SOCAM Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00983  1997-02-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-24 0 0.355 0.355 0.385 0.345 0.385 14,000 5,250 0.3750 0.355 0.355 0.385 0.345 0.385 14,000 0.3750 4.41%
2026-03-23 0 0.340 0.340 0.375 0.340 0.345 32,000 10,950 0.3422 0.340 0.340 0.375 0.340 0.345 32,000 0.3422 -5.56%
2026-03-20 0 0.360 0.360 0.375 0.350 0.355 12,000 4,250 0.3542 0.360 0.360 0.375 0.350 0.355 12,000 0.3542 -4.00%
2026-03-19 0 0.375 0.360 0.395 - - 0 0 - 0.375 0.360 0.395 - - 0 - 0.00%
2026-03-18 0 0.375 0.375 0.395 0.355 0.380 10,000 3,670 0.3670 0.375 0.375 0.395 0.355 0.380 10,000 0.3670 2.74%
2026-03-17 0 0.365 0.370 0.390 0.350 0.390 10,689 3,850 0.3602 0.365 0.370 0.390 0.350 0.390 10,689 0.3602 -1.35%
2026-03-16 0 0.370 0.355 0.390 - - 0 0 - 0.370 0.355 0.390 - - 0 - 0.00%
2026-03-13 0 0.370 0.355 0.400 0.355 0.425 420,000 156,880 0.3735 0.370 0.355 0.400 0.355 0.425 420,000 0.3735 5.71%
2026-03-12 0 0.350 0.350 0.380 0.350 0.350 4,000 1,400 0.3500 0.350 0.350 0.380 0.350 0.350 4,000 0.3500 0.00%
2026-03-11 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2026-03-10 0 0.350 0.345 0.365 - - 0 0 - 0.350 0.345 0.365 - - 0 - 0.00%
2026-03-09 0 0.350 0.345 0.390 0.350 0.360 46,000 16,320 0.3548 0.350 0.345 0.390 0.350 0.360 46,000 0.3548 -4.11%
2026-03-06 0 0.365 0.360 0.395 - - 0 0 - 0.365 0.360 0.395 - - 0 - 0.00%
2026-03-05 0 0.365 0.360 0.400 0.365 0.370 46,000 16,810 0.3654 0.365 0.360 0.400 0.365 0.370 46,000 0.3654 -1.35%
2026-03-04 0 0.370 0.365 0.400 0.370 0.375 90,000 33,310 0.3701 0.370 0.365 0.400 0.370 0.375 90,000 0.3701 -2.63%
2026-03-03 0 0.380 0.375 0.385 0.380 0.385 82,000 31,550 0.3848 0.380 0.375 0.385 0.380 0.385 82,000 0.3848 -9.52%
2026-03-02 0 0.420 0.385 0.430 0.385 0.420 144,000 56,460 0.3921 0.420 0.385 0.430 0.385 0.420 144,000 0.3921 0.00%
2026-02-27 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2026-02-26 0 0.420 0.385 0.420 0.380 0.425 20,000 8,410 0.4205 0.420 0.385 0.420 0.380 0.425 20,000 0.4205 -2.33%
2026-02-25 0 0.430 0.375 0.445 0.430 0.430 16,000 6,880 0.4300 0.430 0.375 0.445 0.430 0.430 16,000 0.4300 0.00%
2026-02-24 0 0.430 0.375 0.435 0.430 0.430 2,000 860 0.4300 0.430 0.375 0.435 0.430 0.430 2,000 0.4300 -1.15%
2026-02-23 0 0.435 0.380 0.450 0.435 0.445 4,000 1,760 0.4400 0.435 0.380 0.450 0.435 0.445 4,000 0.4400 3.57%
2026-02-20 0 0.420 0.375 0.435 - - 0 0 - 0.420 0.375 0.435 - - 0 - 0.00%
2026-02-16 0 0.420 0.400 0.425 0.405 0.425 22,000 9,040 0.4109 0.420 0.400 0.425 0.405 0.425 22,000 0.4109 3.70%
2026-02-13 0 0.405 0.380 0.420 - - 0 0 - 0.405 0.380 0.420 - - 0 - 1.25%
2026-02-12 0 0.400 0.390 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.390 0.400 0.400 0.400 4,000 0.4000 0.00%
2026-02-11 0 0.400 0.375 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.375 0.400 0.400 0.400 10,000 0.4000 6.67%
2026-02-10 0 0.375 0.375 0.415 0.370 0.415 104,000 39,510 0.3799 0.375 0.375 0.415 0.370 0.415 104,000 0.3799 -5.06%
2026-02-09 0 0.395 0.380 0.420 - - 0 0 - 0.395 0.380 0.420 - - 0 - 0.00%
2026-02-06 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.370 0.395 0.395 0.395 20,000 0.3950 0.00%
2026-02-05 0 0.395 0.375 0.400 0.395 0.400 34,000 13,530 0.3979 0.395 0.375 0.400 0.395 0.400 34,000 0.3979 -1.25%
2026-02-04 0 0.400 0.370 0.400 0.360 0.415 128,000 50,910 0.3977 0.400 0.370 0.400 0.360 0.415 128,000 0.3977 1.27%
2026-02-03 0 0.395 0.370 0.405 - - 100,000 37,920 0.3792 0.395 0.370 0.405 - - 100,000 0.3792 0.00%
2026-02-02 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2026-01-30 0 0.395 0.385 0.400 0.360 0.395 48,000 18,360 0.3825 0.395 0.385 0.400 0.360 0.395 48,000 0.3825 6.76%
2026-01-29 0 0.370 0.370 0.395 0.365 0.370 456,000 168,460 0.3694 0.370 0.370 0.395 0.365 0.370 456,000 0.3694 1.37%
2026-01-28 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2026-01-27 0 0.365 0.345 0.370 - - 0 0 - 0.365 0.345 0.370 - - 0 - 0.00%
2026-01-26 0 0.365 0.340 0.370 0.345 0.365 104,000 36,420 0.3502 0.365 0.340 0.370 0.345 0.365 104,000 0.3502 -1.35%
2026-01-23 0 0.370 0.360 0.370 0.360 0.370 220,000 80,330 0.3651 0.370 0.360 0.370 0.360 0.370 220,000 0.3651 4.23%
2026-01-22 0 0.355 0.355 0.365 - - 0 0 - 0.355 0.355 0.365 - - 0 - 0.00%
2026-01-21 0 0.355 0.355 0.365 - - 0 0 - 0.355 0.355 0.365 - - 0 - 1.43%
2026-01-20 0 0.350 0.340 0.365 - - 0 0 - 0.350 0.340 0.365 - - 0 - 0.00%
2026-01-19 0 0.350 0.350 0.365 0.345 0.350 52,000 18,190 0.3498 0.350 0.350 0.365 0.345 0.350 52,000 0.3498 -4.11%
2026-01-16 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2026-01-15 0 0.365 0.360 0.365 0.350 0.365 358,000 130,640 0.3649 0.365 0.360 0.365 0.350 0.365 358,000 0.3649 0.00%
2026-01-14 0 0.365 0.360 0.365 0.355 0.370 204,000 74,510 0.3652 0.365 0.360 0.365 0.355 0.370 204,000 0.3652 0.00%
2026-01-13 0 0.365 0.355 0.390 - - 1,516 500 0.3298 0.365 0.355 0.390 - - 1,516 0.3298 0.00%
2026-01-12 0 0.365 0.360 0.390 0.365 0.380 22,000 8,240 0.3745 0.365 0.360 0.390 0.365 0.380 22,000 0.3745 4.29%
2026-01-09 0 0.350 0.350 0.375 0.350 0.350 10,189 3,560 0.3494 0.350 0.350 0.375 0.350 0.350 10,189 0.3494 0.00%
2026-01-08 0 0.350 0.350 0.370 0.350 0.370 14,000 5,140 0.3671 0.350 0.350 0.370 0.350 0.370 14,000 0.3671 -6.67%
2026-01-07 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2026-01-06 0 0.375 0.355 0.380 0.355 0.375 90,000 32,740 0.3638 0.375 0.355 0.380 0.355 0.375 90,000 0.3638 8.70%
2026-01-05 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 1.47%
2026-01-02 0 0.340 0.340 0.365 - - 0 0 - 0.340 0.340 0.365 - - 0 - 3.03%
2025-12-31 0 0.330 0.330 0.365 0.330 0.330 6,000 1,980 0.3300 0.330 0.330 0.365 0.330 0.330 6,000 0.3300 0.00%
2025-12-30 0 0.330 0.330 0.365 0.330 0.330 4,400 1,444 0.3282 0.330 0.330 0.365 0.330 0.330 4,400 0.3282 -1.49%
2025-12-29 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2025-12-24 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2025-12-23 0 0.335 0.335 0.375 0.335 0.335 30,000 10,050 0.3350 0.335 0.335 0.375 0.335 0.335 30,000 0.3350 0.00%
2025-12-22 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2025-12-19 0 0.335 0.335 0.375 0.330 0.335 24,000 7,940 0.3308 0.335 0.335 0.375 0.330 0.335 24,000 0.3308 0.00%
2025-12-18 0 0.335 0.335 0.375 0.335 0.350 62,000 21,670 0.3495 0.335 0.335 0.375 0.335 0.350 62,000 0.3495 0.00%
2025-12-17 0 0.335 0.335 0.375 0.335 0.355 148,000 49,720 0.3359 0.335 0.335 0.375 0.335 0.355 148,000 0.3359 -5.63%
2025-12-16 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2025-12-15 0 0.355 0.355 0.395 0.355 0.360 226,000 81,350 0.3600 0.355 0.355 0.395 0.355 0.360 226,000 0.3600 0.00%
2025-12-12 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 0.00%
2025-12-11 0 0.355 0.355 0.395 0.355 0.370 22,000 8,110 0.3686 0.355 0.355 0.395 0.355 0.370 22,000 0.3686 -1.39%
2025-12-10 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2025-12-09 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-12-08 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-12-05 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-12-04 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-12-03 0 0.360 0.360 0.380 0.360 0.360 22,000 7,920 0.3600 0.360 0.360 0.380 0.360 0.360 22,000 0.3600 0.00%
2025-12-02 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-12-01 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-28 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-27 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-26 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-25 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-24 0 0.360 0.360 0.380 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.380 0.360 0.360 4,000 0.3600 0.00%
2025-11-21 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2025-11-20 0 0.360 0.360 0.395 - - 1,000 340 0.3400 0.360 0.360 0.395 - - 1,000 0.3400 0.00%
2025-11-19 0 0.360 0.360 0.400 0.360 0.365 12,000 4,370 0.3642 0.360 0.360 0.400 0.360 0.365 12,000 0.3642 -5.26%
2025-11-18 0 0.380 0.365 0.410 - - 0 0 - 0.380 0.365 0.410 - - 0 - 0.00%
2025-11-17 0 0.380 0.365 0.380 0.380 0.380 74,000 28,120 0.3800 0.380 0.365 0.380 0.380 0.380 74,000 0.3800 -1.30%
2025-11-14 0 0.385 0.380 0.390 0.385 0.385 18,000 6,910 0.3839 0.385 0.380 0.390 0.385 0.385 18,000 0.3839 1.32%
2025-11-13 0 0.380 0.370 0.410 0.380 0.380 8,000 3,050 0.3813 0.380 0.370 0.410 0.380 0.380 8,000 0.3813 1.33%
2025-11-12 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 2.74%
2025-11-11 0 0.365 0.365 0.385 - - 0 0 - 0.365 0.365 0.385 - - 0 - 0.00%
2025-11-10 0 0.365 0.365 0.385 0.355 0.410 8,000 3,120 0.3900 0.365 0.365 0.385 0.355 0.410 8,000 0.3900 -5.19%
2025-11-07 0 0.385 0.345 0.395 - - 0 0 - 0.385 0.345 0.395 - - 0 - 0.00%
2025-11-06 0 0.385 0.380 0.395 0.380 0.385 6,000 2,300 0.3833 0.385 0.380 0.395 0.380 0.385 6,000 0.3833 1.32%
2025-11-05 0 0.380 0.345 0.395 - - 0 0 - 0.380 0.345 0.395 - - 0 - 0.00%
2025-11-04 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2025-11-03 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2025-10-31 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2025-10-30 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2025-10-28 0 0.380 0.360 0.380 0.350 0.380 156,000 58,200 0.3731 0.380 0.360 0.380 0.350 0.380 156,000 0.3731 4.11%
2025-10-27 0 0.365 0.360 0.390 0.365 0.365 60,000 21,900 0.3650 0.365 0.360 0.390 0.365 0.365 60,000 0.3650 0.00%
2025-10-24 0 0.365 0.365 0.410 0.365 0.375 190,000 69,260 0.3645 0.365 0.365 0.410 0.365 0.375 190,000 0.3645 -3.95%
2025-10-23 0 0.380 0.375 0.410 0.360 0.420 125,868 47,202 0.3750 0.380 0.375 0.410 0.360 0.420 125,868 0.3750 -1.30%
2025-10-22 0 0.385 0.365 0.420 - - 0 0 - 0.385 0.365 0.420 - - 0 - 0.00%
2025-10-21 0 0.385 0.365 0.420 - - 0 0 - 0.385 0.365 0.420 - - 0 - 0.00%
2025-10-20 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2025-10-17 0 0.385 0.375 0.425 - - 0 0 - 0.385 0.375 0.425 - - 0 - 0.00%
2025-10-16 0 0.385 0.375 0.420 - - 0 0 - 0.385 0.375 0.420 - - 0 - 0.00%
2025-10-15 0 0.385 0.385 0.435 0.385 0.400 260,000 102,130 0.3928 0.385 0.385 0.435 0.385 0.400 260,000 0.3928 -1.28%
2025-10-14 0 0.390 0.390 0.400 0.390 0.405 148,000 58,940 0.3982 0.390 0.390 0.400 0.390 0.405 148,000 0.3982 -4.88%
2025-10-13 0 0.410 0.390 0.435 - - 0 0 - 0.410 0.390 0.435 - - 0 - 0.00%
2025-10-10 0 0.410 0.405 0.440 0.405 0.450 101,824 44,614 0.4381 0.410 0.405 0.440 0.405 0.450 101,824 0.4381 0.00%
2025-10-09 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2025-10-08 0 0.410 0.410 0.430 0.410 0.410 2,000 820 0.4100 0.410 0.410 0.430 0.410 0.410 2,000 0.4100 2.50%
2025-10-06 0 0.400 0.400 0.430 0.400 0.405 12,000 4,850 0.4042 0.400 0.400 0.430 0.400 0.405 12,000 0.4042 -1.23%
2025-10-03 0 0.405 0.405 0.460 0.400 0.400 4,000 1,600 0.4000 0.405 0.405 0.460 0.400 0.400 4,000 0.4000 -3.57%
2025-10-02 0 0.420 0.420 0.470 0.420 0.420 16,000 6,720 0.4200 0.420 0.420 0.470 0.420 0.420 16,000 0.4200 0.00%
2025-09-30 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-09-29 0 0.420 0.400 0.475 - - 0 0 - 0.420 0.400 0.475 - - 0 - 0.00%
2025-09-26 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 1.20%
2025-09-25 0 0.415 0.400 0.480 - - 0 0 - 0.415 0.400 0.480 - - 0 - 0.00%
2025-09-24 0 0.415 0.410 0.435 0.415 0.440 64,000 27,660 0.4322 0.415 0.410 0.435 0.415 0.440 64,000 0.4322 -3.49%
2025-09-23 0 0.430 0.395 0.550 - - 0 0 - 0.430 0.395 0.550 - - 0 - 0.00%
2025-09-22 0 0.430 0.410 0.430 0.430 0.430 210,000 94,300 0.4490 0.430 0.410 0.430 0.430 0.430 210,000 0.4490 -2.27%
2025-09-19 0 0.440 0.400 0.440 0.450 0.450 6,000 2,610 0.4350 0.440 0.400 0.440 0.450 0.450 6,000 0.4350 -4.35%
2025-09-18 0 0.460 0.410 0.460 - - 4,000 1,840 0.4600 0.460 0.410 0.460 - - 4,000 0.4600 0.00%
2025-09-17 0 0.460 0.460 0.465 0.460 0.465 108,000 49,710 0.4603 0.460 0.460 0.465 0.460 0.465 108,000 0.4603 2.22%
2025-09-16 0 0.450 0.390 0.465 0.450 0.450 16,668 7,460 0.4476 0.450 0.390 0.465 0.450 0.450 16,668 0.4476 2.27%
2025-09-15 0 0.440 0.440 0.460 0.435 0.440 34,000 14,920 0.4388 0.440 0.440 0.460 0.435 0.440 34,000 0.4388 -3.30%
2025-09-12 0 0.455 0.450 0.455 0.455 0.465 82,000 37,370 0.4557 0.455 0.450 0.455 0.455 0.465 82,000 0.4557 0.00%
2025-09-11 0 0.455 0.455 0.480 0.420 0.470 764,685 339,823 0.4444 0.455 0.455 0.480 0.420 0.470 764,685 0.4444 10.98%
2025-09-10 0 0.410 0.390 0.420 0.390 0.410 56,000 22,920 0.4093 0.410 0.390 0.420 0.390 0.410 56,000 0.4093 6.49%
2025-09-09 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2025-09-08 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2025-09-05 0 0.385 0.370 0.405 - - 0 0 - 0.385 0.370 0.405 - - 0 - 0.00%
2025-09-04 0 0.385 0.385 0.410 0.385 0.390 66,000 25,730 0.3898 0.385 0.385 0.410 0.385 0.390 66,000 0.3898 -1.28%
2025-09-03 0 0.390 0.380 0.385 - - 18,000 7,020 0.3900 0.390 0.380 0.385 - - 18,000 0.3900 0.00%
2025-09-02 0 0.390 0.380 0.390 0.385 0.390 320,000 124,790 0.3900 0.390 0.380 0.390 0.385 0.390 320,000 0.3900 0.00%
2025-09-01 0 0.390 0.390 0.400 0.365 0.365 4,000 1,460 0.3650 0.390 0.390 0.400 0.365 0.365 4,000 0.3650 -2.50%
2025-08-29 0 0.400 0.380 0.395 - - 0 0 - 0.400 0.380 0.395 - - 0 - -2.44%
2025-08-28 0 0.410 0.385 0.410 0.410 0.410 148,000 60,680 0.4100 0.410 0.385 0.410 0.410 0.410 148,000 0.4100 -1.20%
2025-08-27 0 0.415 0.410 0.435 - - 0 0 - 0.415 0.410 0.435 - - 0 - 0.00%
2025-08-26 0 0.415 0.410 0.430 - - 0 0 - 0.415 0.410 0.430 - - 0 - 0.00%
2025-08-25 0 0.415 0.385 0.430 0.415 0.420 60,000 25,000 0.4167 0.415 0.385 0.430 0.415 0.420 60,000 0.4167 -6.74%
2025-08-22 0 0.445 0.415 0.455 - - 0 0 - 0.445 0.415 0.455 - - 0 - 0.00%
2025-08-21 0 0.445 0.445 0.450 0.415 0.445 12,000 5,280 0.4400 0.445 0.445 0.450 0.415 0.445 12,000 0.4400 0.00%
2025-08-20 0 0.445 0.400 0.450 0.400 0.445 120,000 51,860 0.4322 0.445 0.400 0.450 0.400 0.445 120,000 0.4322 0.00%
2025-08-19 0 0.445 0.415 0.455 0.385 0.445 45,002 17,885 0.3974 0.445 0.415 0.455 0.385 0.445 45,002 0.3974 18.67%
2025-08-18 0 0.375 0.375 0.390 0.370 0.370 30,000 11,100 0.3700 0.375 0.375 0.390 0.370 0.370 30,000 0.3700 -3.85%
2025-08-15 0 0.390 0.380 0.390 0.390 0.390 6,000 2,340 0.3900 0.390 0.380 0.390 0.390 0.390 6,000 0.3900 0.00%
2025-08-14 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2025-08-13 0 0.390 0.390 0.415 0.390 0.395 52,000 20,480 0.3938 0.390 0.390 0.415 0.390 0.395 52,000 0.3938 -3.70%
2025-08-12 0 0.405 0.400 0.430 0.405 0.405 4,669 1,877 0.4020 0.405 0.400 0.430 0.405 0.405 4,669 0.4020 -6.90%
2025-08-11 0 0.435 0.400 0.435 0.405 0.440 80,000 33,710 0.4214 0.435 0.400 0.435 0.405 0.440 80,000 0.4214 7.41%
2025-08-08 0 0.405 0.405 0.415 0.400 0.405 83,337 33,571 0.4028 0.405 0.405 0.415 0.400 0.405 83,337 0.4028 2.53%
2025-08-07 0 0.395 0.360 0.400 0.375 0.395 7,158 2,701 0.3773 0.395 0.360 0.400 0.375 0.395 7,158 0.3773 2.60%
2025-08-06 0 0.385 0.385 0.395 0.385 0.385 76,000 29,260 0.3850 0.385 0.385 0.395 0.385 0.385 76,000 0.3850 -1.28%
2025-08-05 0 0.390 0.385 0.395 0.380 0.390 22,000 8,460 0.3845 0.390 0.385 0.395 0.380 0.390 22,000 0.3845 9.86%
2025-08-04 0 0.355 0.350 0.385 0.355 0.365 50,000 18,070 0.3614 0.355 0.350 0.385 0.355 0.365 50,000 0.3614 -10.13%
2025-08-01 0 0.395 0.370 0.395 0.355 0.400 158,000 62,470 0.3954 0.395 0.370 0.395 0.355 0.400 158,000 0.3954 -1.25%
2025-07-31 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2025-07-30 0 0.400 0.375 0.400 0.375 0.400 34,000 13,420 0.3947 0.400 0.375 0.400 0.375 0.400 34,000 0.3947 2.56%
2025-07-29 0 0.390 0.390 0.395 - - 0 0 - 0.390 0.390 0.395 - - 0 - 2.63%
2025-07-28 0 0.380 0.380 0.400 0.380 0.380 8,675 3,243 0.3738 0.380 0.380 0.400 0.380 0.380 8,675 0.3738 0.00%
2025-07-25 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-07-24 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2025-07-23 0 0.380 0.375 0.385 0.350 0.390 92,000 33,520 0.3643 0.380 0.375 0.385 0.350 0.390 92,000 0.3643 -2.56%
2025-07-22 0 0.390 0.390 0.400 0.385 0.400 32,000 12,770 0.3991 0.390 0.390 0.400 0.385 0.400 32,000 0.3991 -2.50%
2025-07-21 0 0.400 0.380 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.380 0.400 0.400 0.400 2,000 0.4000 0.00%
2025-07-18 0 0.400 0.395 0.400 0.375 0.400 126,000 50,330 0.3994 0.400 0.395 0.400 0.375 0.400 126,000 0.3994 8.11%
2025-07-17 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2025-07-16 0 0.370 0.370 0.400 0.365 0.365 4,000 1,460 0.3650 0.370 0.370 0.400 0.365 0.365 4,000 0.3650 -7.50%
2025-07-15 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-07-14 0 0.400 0.375 0.400 0.330 0.400 24,548 9,064 0.3692 0.400 0.375 0.400 0.330 0.400 24,548 0.3692 -1.23%
2025-07-11 0 0.405 0.390 0.405 0.380 0.405 18,064 7,053 0.3904 0.405 0.390 0.405 0.380 0.405 18,064 0.3904 1.25%
2025-07-10 0 0.400 0.400 0.410 0.395 0.400 212,000 84,390 0.3981 0.400 0.400 0.410 0.395 0.400 212,000 0.3981 2.56%
2025-07-09 0 0.390 0.350 0.400 0.390 0.390 30,000 11,700 0.3900 0.390 0.350 0.400 0.390 0.390 30,000 0.3900 0.00%
2025-07-08 0 0.390 0.390 0.400 0.390 0.390 8,000 3,120 0.3900 0.390 0.390 0.400 0.390 0.390 8,000 0.3900 0.00%
2025-07-07 0 0.390 0.390 0.400 0.390 0.400 30,000 11,980 0.3993 0.390 0.390 0.400 0.390 0.400 30,000 0.3993 -2.50%
2025-07-04 0 0.400 0.390 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.390 0.400 0.400 0.400 60,000 0.4000 0.00%
2025-07-03 0 0.400 0.390 0.400 0.370 0.400 153,032 60,610 0.3961 0.400 0.390 0.400 0.370 0.400 153,032 0.3961 8.11%
2025-07-02 0 0.370 0.370 0.390 - - 1,063 366 0.3443 0.370 0.370 0.390 - - 1,063 0.3443 0.00%
2025-06-30 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
2025-06-27 0 0.370 0.370 0.390 0.350 0.370 154,000 56,380 0.3661 0.370 0.370 0.390 0.350 0.370 154,000 0.3661 -1.33%
2025-06-26 0 0.375 0.370 0.420 - - 0 0 - 0.375 0.370 0.420 - - 0 - 0.00%
2025-06-25 0 0.375 0.370 0.415 0.375 0.375 12,000 4,500 0.3750 0.375 0.370 0.415 0.375 0.375 12,000 0.3750 -1.32%
2025-06-24 0 0.380 0.370 0.415 - - 0 0 - 0.380 0.370 0.415 - - 0 - 0.00%
2025-06-23 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 4.11%
2025-06-20 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 0.00%
2025-06-19 0 0.365 0.365 0.430 0.365 0.380 110,949 41,072 0.3702 0.365 0.365 0.430 0.365 0.380 110,949 0.3702 -6.41%
2025-06-18 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2025-06-17 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2025-06-16 0 0.390 0.390 0.415 0.380 0.390 136,000 52,840 0.3885 0.390 0.390 0.415 0.380 0.390 136,000 0.3885 0.00%
2025-06-13 0 0.390 0.385 0.390 0.390 0.390 60,000 23,400 0.3900 0.390 0.385 0.390 0.390 0.390 60,000 0.3900 0.00%
2025-06-12 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2025-06-11 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2025-06-10 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2025-06-09 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2025-06-06 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-06-05 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2025-06-04 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2025-06-03 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 1.30%
2025-06-02 0 0.385 0.385 0.420 0.380 0.380 4,000 1,520 0.3800 0.385 0.385 0.420 0.380 0.380 4,000 0.3800 -1.28%
2025-05-30 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-05-29 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 1.30%
2025-05-28 0 0.385 0.380 0.420 - - 0 0 - 0.385 0.380 0.420 - - 0 - 0.00%
2025-05-27 0 0.385 0.380 0.420 - - 0 0 - 0.385 0.380 0.420 - - 0 - 0.00%
2025-05-26 0 0.385 0.380 0.430 0.385 0.385 22,000 8,560 0.3891 0.385 0.380 0.430 0.385 0.385 22,000 0.3891 -1.28%
2025-05-23 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2025-05-22 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2025-05-21 0 0.390 0.385 0.400 0.385 0.410 8,000 3,150 0.3938 0.390 0.385 0.400 0.385 0.410 8,000 0.3938 -2.50%
2025-05-20 0 0.400 0.400 0.410 0.380 0.390 45,615 17,388 0.3812 0.400 0.400 0.410 0.380 0.390 45,615 0.3812 -1.23%
2025-05-19 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - 0.00%
2025-05-16 0 0.405 0.380 0.410 - - 0 0 - 0.405 0.380 0.410 - - 0 - 0.00%
2025-05-15 0 0.405 0.405 0.410 0.400 0.405 94,000 37,670 0.4007 0.405 0.405 0.410 0.400 0.405 94,000 0.4007 3.85%
2025-05-14 0 0.390 0.390 0.410 0.360 0.395 52,000 20,470 0.3937 0.390 0.390 0.410 0.360 0.395 52,000 0.3937 0.00%
2025-05-13 0 0.390 0.360 0.420 - - 0 0 - 0.390 0.360 0.420 - - 0 - 0.00%
2025-05-12 0 0.390 0.385 0.400 0.385 0.410 40,000 15,690 0.3923 0.390 0.385 0.400 0.385 0.410 40,000 0.3923 -2.50%
2025-05-09 0 0.400 0.350 0.410 0.400 0.400 84,000 33,600 0.4000 0.400 0.350 0.410 0.400 0.400 84,000 0.4000 1.27%
2025-05-08 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2025-05-07 0 0.395 0.380 0.400 0.365 0.395 19,000 7,190 0.3784 0.395 0.380 0.400 0.365 0.395 19,000 0.3784 9.72%
2025-05-06 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 2.86%
2025-05-02 0 0.350 0.350 0.385 - - 0 0 - 0.350 0.350 0.385 - - 0 - 1.45%
2025-04-30 0 0.345 0.345 0.385 - - 0 0 - 0.345 0.345 0.385 - - 0 - 1.47%
2025-04-29 0 0.340 0.340 0.380 0.335 0.350 110,000 37,450 0.3405 0.340 0.340 0.380 0.335 0.350 110,000 0.3405 -4.23%
2025-04-28 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2025-04-25 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2025-04-24 0 0.355 0.355 0.395 - - 0 0 - 0.355 0.355 0.395 - - 0 - 1.43%
2025-04-23 0 0.350 0.350 0.395 0.330 0.365 150,000 52,450 0.3497 0.350 0.350 0.395 0.330 0.365 150,000 0.3497 -7.89%
2025-04-22 0 0.380 0.380 0.400 0.375 0.400 16,000 6,330 0.3956 0.380 0.380 0.400 0.375 0.400 16,000 0.3956 2.70%
2025-04-17 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 1.37%
2025-04-16 0 0.365 0.350 0.395 - - 0 0 - 0.365 0.350 0.395 - - 0 - 0.00%
2025-04-15 0 0.365 0.355 0.395 - - 0 0 - 0.365 0.355 0.395 - - 0 - 0.00%
2025-04-14 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 1.39%
2025-04-11 0 0.360 0.355 0.395 0.335 0.400 125,268 48,721 0.3889 0.360 0.355 0.395 0.335 0.400 125,268 0.3889 2.86%
2025-04-10 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2025-04-09 0 0.350 0.330 0.380 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2025-04-08 0 0.350 0.330 0.350 0.350 0.350 70,000 24,500 0.3500 0.350 0.330 0.350 0.350 0.350 70,000 0.3500 -1.41%
2025-04-07 0 0.355 0.355 0.395 0.355 0.360 116,000 41,470 0.3575 0.355 0.355 0.395 0.355 0.360 116,000 0.3575 -11.25%
2025-04-03 0 0.400 0.400 0.450 0.375 0.400 24,000 9,400 0.3917 0.400 0.400 0.450 0.375 0.400 24,000 0.3917 3.90%
2025-04-02 0 0.385 0.360 0.450 - - 0 0 - 0.385 0.360 0.450 - - 0 - 0.00%
2025-04-01 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2025-03-31 0 0.385 0.375 0.385 0.395 0.400 126,000 50,270 0.3990 0.385 0.375 0.385 0.395 0.400 126,000 0.3990 -1.28%
2025-03-28 0 0.390 0.360 0.450 0.380 0.430 56,000 21,930 0.3916 0.390 0.360 0.450 0.380 0.430 56,000 0.3916 -10.34%
2025-03-27 0 0.435 0.360 0.435 - - 54,069 21,623 0.3999 0.435 0.360 0.435 - - 54,069 0.3999 -2.25%
2025-03-26 0 0.445 0.370 0.445 - - 0 0 - 0.445 0.370 0.445 - - 0 - 0.00%
2025-03-25 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2025-03-24 0 0.445 0.375 0.445 - - 0 0 - 0.445 0.375 0.445 - - 0 - -1.11%
2025-03-21 0 0.450 0.405 0.445 0.380 0.450 136,000 59,750 0.4393 0.450 0.405 0.445 0.380 0.450 136,000 0.4393 12.50%
2025-03-20 0 0.400 0.400 0.450 0.390 0.390 2,000 780 0.3900 0.400 0.400 0.450 0.390 0.390 2,000 0.3900 -6.98%
2025-03-19 0 0.430 0.370 0.440 - - 274 95 0.3467 0.430 0.370 0.440 - - 274 0.3467 0.00%
2025-03-18 0 0.430 0.365 0.430 - - 0 0 - 0.430 0.365 0.430 - - 0 - -2.27%
2025-03-17 0 0.440 0.370 0.440 0.455 0.455 10,000 4,550 0.4550 0.440 0.370 0.440 0.455 0.455 10,000 0.4550 17.33%
2025-03-14 0 0.375 0.375 0.460 0.375 0.375 30,000 11,250 0.3750 0.375 0.375 0.460 0.375 0.375 30,000 0.3750 0.00%
2025-03-13 0 0.375 0.375 0.440 0.360 0.360 12,000 4,320 0.3600 0.375 0.375 0.440 0.360 0.360 12,000 0.3600 -1.32%
2025-03-12 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2025-03-11 0 0.380 0.370 0.395 0.365 0.380 194,000 71,880 0.3705 0.380 0.370 0.395 0.365 0.380 194,000 0.3705 -2.56%
2025-03-10 0 0.390 0.385 0.390 0.390 0.395 338,000 133,470 0.3949 0.390 0.385 0.390 0.390 0.395 338,000 0.3949 -3.70%
2025-03-07 0 0.405 0.405 0.430 0.400 0.410 4,000 1,620 0.4050 0.405 0.405 0.430 0.400 0.410 4,000 0.4050 -1.22%
2025-03-06 0 0.410 0.410 0.420 0.410 0.410 49,032 20,082 0.4096 0.410 0.410 0.420 0.410 0.410 49,032 0.4096 1.23%
2025-03-05 0 0.405 0.405 0.410 0.400 0.410 52,000 21,110 0.4060 0.405 0.405 0.410 0.400 0.410 52,000 0.4060 -4.71%
2025-03-04 0 0.425 0.410 0.465 0.425 0.425 4,000 1,700 0.4250 0.425 0.410 0.465 0.425 0.425 4,000 0.4250 0.00%
2025-03-03 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2025-02-28 0 0.425 0.405 0.460 - - 0 0 - 0.425 0.405 0.460 - - 0 - 0.00%
2025-02-27 0 0.425 0.425 0.460 0.425 0.440 86,345 37,606 0.4355 0.425 0.425 0.460 0.425 0.440 86,345 0.4355 3.66%
2025-02-26 0 0.410 0.410 0.445 0.405 0.410 86,000 35,100 0.4081 0.410 0.410 0.445 0.405 0.410 86,000 0.4081 -2.38%
2025-02-25 0 0.420 0.405 0.440 0.420 0.420 74,000 31,080 0.4200 0.420 0.405 0.440 0.420 0.420 74,000 0.4200 0.00%
2025-02-24 0 0.420 0.415 0.425 0.420 0.420 143,368 60,187 0.4198 0.420 0.415 0.425 0.420 0.420 143,368 0.4198 -1.18%
2025-02-21 0 0.425 0.425 0.435 0.425 0.460 178,365 77,797 0.4362 0.425 0.425 0.435 0.425 0.460 178,365 0.4362 -3.41%
2025-02-20 0 0.440 0.440 0.475 0.430 0.460 59,032 27,043 0.4581 0.440 0.440 0.475 0.430 0.460 59,032 0.4581 0.00%
2025-02-19 0 0.440 0.440 0.455 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2025-02-18 0 0.440 0.440 0.455 0.425 0.440 8,000 3,490 0.4363 0.440 0.440 0.455 0.425 0.440 8,000 0.4363 -8.33%
2025-02-17 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2025-02-14 0 0.480 0.440 0.480 0.460 0.480 10,000 4,760 0.4760 0.480 0.440 0.480 0.460 0.480 10,000 0.4760 7.87%
2025-02-13 0 0.445 0.445 0.460 0.440 0.450 22,000 9,880 0.4491 0.445 0.445 0.460 0.440 0.450 22,000 0.4491 -1.11%
2025-02-12 0 0.450 0.440 0.480 - - 0 0 - 0.450 0.440 0.480 - - 0 - 0.00%
2025-02-11 0 0.450 0.440 0.485 0.450 0.450 8,000 3,600 0.4500 0.450 0.440 0.485 0.450 0.450 8,000 0.4500 -2.17%
2025-02-10 0 0.460 0.460 0.490 0.460 0.460 38,000 17,480 0.4600 0.460 0.460 0.490 0.460 0.460 38,000 0.4600 2.22%
2025-02-07 0 0.450 0.450 0.460 0.440 0.445 30,669 13,504 0.4403 0.450 0.450 0.460 0.440 0.445 30,669 0.4403 1.12%
2025-02-06 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 1.14%
2025-02-05 0 0.440 0.440 0.460 - - 1,516 644 0.4248 0.440 0.440 0.460 - - 1,516 0.4248 0.00%
2025-02-04 0 0.440 0.440 0.460 0.440 0.440 3,063 1,321 0.4313 0.440 0.440 0.460 0.440 0.440 3,063 0.4313 -1.12%
2025-02-03 0 0.445 0.445 0.460 0.440 0.440 2,000 880 0.4400 0.445 0.445 0.460 0.440 0.440 2,000 0.4400 -2.20%
2025-01-28 0 0.455 0.455 0.495 0.445 0.455 9,003 4,006 0.4450 0.455 0.455 0.495 0.445 0.455 9,003 0.4450 -2.15%
2025-01-27 0 0.465 0.445 0.500 - - 0 0 - 0.465 0.445 0.500 - - 0 - 0.00%
2025-01-24 0 0.465 0.440 0.500 - - 0 0 - 0.465 0.440 0.500 - - 0 - 0.00%
2025-01-23 0 0.465 0.445 0.500 - - 0 0 - 0.465 0.445 0.500 - - 0 - 0.00%
2025-01-22 0 0.465 0.445 0.480 - - 129 54 0.4186 0.465 0.445 0.480 - - 129 0.4186 0.00%
2025-01-21 0 0.465 0.445 0.495 - - 0 0 - 0.465 0.445 0.495 - - 0 - 0.00%
2025-01-20 0 0.465 0.450 0.490 0.460 0.465 22,000 10,170 0.4623 0.465 0.450 0.490 0.460 0.465 22,000 0.4623 3.33%
2025-01-17 0 0.450 0.450 0.475 0.450 0.450 100,000 45,000 0.4500 0.450 0.450 0.475 0.450 0.450 100,000 0.4500 -5.26%
2025-01-16 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2025-01-15 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2025-01-14 0 0.475 0.455 0.475 0.455 0.475 14,000 6,410 0.4579 0.475 0.455 0.475 0.455 0.475 14,000 0.4579 0.00%
2025-01-13 0 0.475 0.475 0.480 0.440 0.445 12,000 5,330 0.4442 0.475 0.475 0.480 0.440 0.445 12,000 0.4442 -1.04%
2025-01-10 0 0.480 0.445 0.520 - - 0 0 - 0.480 0.445 0.520 - - 0 - 0.00%
2025-01-09 0 0.480 0.470 0.480 0.480 0.480 52,000 24,960 0.4800 0.480 0.470 0.480 0.480 0.480 52,000 0.4800 -5.88%
2025-01-08 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - -1.92%
2025-01-07 0 0.520 0.450 0.540 - - 0 0 - 0.520 0.450 0.540 - - 0 - 0.00%
2025-01-06 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - -1.89%
2025-01-03 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2025-01-02 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2024-12-31 0 0.530 0.500 0.530 0.470 0.540 52,000 27,500 0.5288 0.530 0.500 0.530 0.470 0.540 52,000 0.5288 9.28%
2024-12-30 0 0.485 0.475 0.540 0.480 0.550 86,000 44,270 0.5148 0.485 0.475 0.540 0.480 0.550 86,000 0.5148 6.59%
2024-12-27 0 0.455 0.450 0.485 0.450 0.455 4,000 1,810 0.4525 0.455 0.450 0.485 0.450 0.455 4,000 0.4525 -2.15%
2024-12-24 0 0.465 0.415 0.465 - - 0 0 - 0.465 0.415 0.465 - - 0 - 0.00%
2024-12-23 0 0.465 0.440 0.480 - - 0 0 - 0.465 0.440 0.480 - - 0 - 0.00%
2024-12-20 0 0.465 0.445 0.485 - - 0 0 - 0.465 0.445 0.485 - - 0 - 0.00%
2024-12-19 0 0.465 0.445 0.485 - - 60,000 27,000 0.4500 0.465 0.445 0.485 - - 60,000 0.4500 0.00%
2024-12-18 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2024-12-17 0 0.465 0.445 0.485 - - 0 0 - 0.465 0.445 0.485 - - 0 - 0.00%
2024-12-16 0 0.465 0.465 0.485 0.465 0.465 14,000 6,510 0.4650 0.465 0.465 0.485 0.465 0.465 14,000 0.4650 1.09%
2024-12-13 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2024-12-12 0 0.460 0.460 0.485 0.450 0.470 27,559 12,654 0.4592 0.460 0.460 0.485 0.450 0.470 27,559 0.4592 -5.15%
2024-12-11 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - 0.00%
2024-12-10 0 0.485 0.460 0.495 0.460 0.485 38,000 17,750 0.4671 0.485 0.460 0.495 0.460 0.485 38,000 0.4671 0.00%
2024-12-09 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - 0.00%
2024-12-06 0 0.485 0.455 0.495 - - 0 0 - 0.485 0.455 0.495 - - 0 - 0.00%
2024-12-05 0 0.485 0.440 0.500 - - 0 0 - 0.485 0.440 0.500 - - 0 - 0.00%
2024-12-04 0 0.485 0.460 0.500 - - 0 0 - 0.485 0.460 0.500 - - 0 - 0.00%
2024-12-03 0 0.485 0.465 0.500 - - 0 0 - 0.485 0.465 0.500 - - 0 - 0.00%
2024-12-02 0 0.485 0.480 0.500 - - 0 0 - 0.485 0.480 0.500 - - 0 - 0.00%
2024-11-29 0 0.485 0.480 0.500 - - 0 0 - 0.485 0.480 0.500 - - 0 - 0.00%
2024-11-28 0 0.485 0.480 0.500 - - 0 0 - 0.485 0.480 0.500 - - 0 - 0.00%
2024-11-27 0 0.485 0.485 0.500 0.470 0.480 4,000 1,900 0.4750 0.485 0.485 0.500 0.470 0.480 4,000 0.4750 0.00%
2024-11-26 0 0.485 0.465 0.500 - - 0 0 - 0.485 0.465 0.500 - - 0 - 0.00%
2024-11-25 0 0.485 0.485 0.560 0.465 0.500 106,000 52,900 0.4991 0.485 0.485 0.560 0.465 0.500 106,000 0.4991 5.43%
2024-11-22 0 0.460 0.460 0.490 0.455 0.455 2,373 1,085 0.4572 0.460 0.460 0.490 0.455 0.455 2,373 0.4572 -6.12%
2024-11-21 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2024-11-20 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2024-11-19 0 0.490 0.470 0.500 - - 0 0 - 0.490 0.470 0.500 - - 0 - 0.00%
2024-11-18 0 0.490 0.455 0.500 0.490 0.500 8,000 3,980 0.4975 0.490 0.455 0.500 0.490 0.500 8,000 0.4975 -2.00%
2024-11-15 0 0.500 0.460 0.500 0.500 0.500 64,000 32,000 0.5000 0.500 0.460 0.500 0.500 0.500 64,000 0.5000 0.00%
2024-11-14 0 0.500 0.455 0.530 - - 0 0 - 0.500 0.455 0.530 - - 0 - 0.00%
2024-11-13 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2024-11-12 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2024-11-11 0 0.500 0.500 0.530 0.470 0.530 102,000 51,880 0.5086 0.500 0.500 0.530 0.470 0.530 102,000 0.5086 -1.96%
2024-11-08 0 0.510 0.500 0.540 0.510 0.520 32,335 16,507 0.5105 0.510 0.500 0.540 0.510 0.520 32,335 0.5105 0.00%
2024-11-07 0 0.510 0.510 0.550 0.500 0.550 222,000 115,800 0.5216 0.510 0.510 0.550 0.500 0.550 222,000 0.5216 -1.92%
2024-11-06 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2024-11-05 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2024-11-04 0 0.520 0.520 0.550 0.490 0.510 70,000 35,620 0.5089 0.520 0.520 0.550 0.490 0.510 70,000 0.5089 1.96%
2024-11-01 0 0.510 0.490 0.570 - - 0 0 - 0.510 0.490 0.570 - - 0 - 0.00%
2024-10-31 0 0.510 0.490 0.600 0.510 0.510 40,000 20,400 0.5100 0.510 0.490 0.600 0.510 0.510 40,000 0.5100 0.00%
2024-10-30 0 0.510 0.510 0.550 0.510 0.530 52,000 27,240 0.5238 0.510 0.510 0.550 0.510 0.530 52,000 0.5238 -3.77%
2024-10-29 0 0.530 0.530 0.570 0.520 0.530 72,000 38,000 0.5278 0.530 0.530 0.570 0.520 0.530 72,000 0.5278 1.92%
2024-10-28 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 4.00%
2024-10-25 0 0.500 0.490 0.640 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.640 0.500 0.500 10,000 0.5000 -5.66%
2024-10-24 0 0.530 0.475 0.640 - - 0 0 - 0.530 0.475 0.640 - - 0 - 0.00%
2024-10-23 0 0.530 0.500 0.640 - - 0 0 - 0.530 0.500 0.640 - - 0 - 0.00%
2024-10-22 0 0.530 0.475 0.600 - - 0 0 - 0.530 0.475 0.600 - - 0 - 0.00%
2024-10-21 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2024-10-18 0 0.530 0.530 0.550 0.500 0.530 142,000 73,460 0.5173 0.530 0.530 0.550 0.500 0.530 142,000 0.5173 3.92%
2024-10-17 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2024-10-16 0 0.510 0.465 0.530 - - 0 0 - 0.510 0.465 0.530 - - 0 - 0.00%
2024-10-15 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2024-10-14 0 0.510 0.510 0.560 0.500 0.510 22,000 11,200 0.5091 0.510 0.510 0.560 0.500 0.510 22,000 0.5091 2.00%
2024-10-10 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.530 0.500 0.500 2,000 0.5000 0.00%
2024-10-09 0 0.500 0.500 0.540 0.485 0.520 116,000 57,980 0.4998 0.500 0.500 0.540 0.485 0.520 116,000 0.4998 -3.85%
2024-10-08 0 0.520 0.520 0.530 0.500 0.570 308,391 167,955 0.5446 0.520 0.520 0.530 0.500 0.570 308,391 0.5446 -14.75%
2024-10-07 0 0.610 0.610 0.660 0.570 0.650 386,467 248,062 0.6419 0.610 0.610 0.660 0.570 0.650 386,467 0.6419 8.93%
2024-10-04 0 0.560 0.560 0.610 0.540 0.620 121,539 69,740 0.5738 0.560 0.560 0.610 0.540 0.620 121,539 0.5738 0.00%
2024-10-03 0 0.560 0.550 0.590 0.550 0.700 383,269 236,243 0.6164 0.560 0.550 0.590 0.550 0.700 383,269 0.6164 -13.85%
2024-10-02 0 0.650 0.600 0.680 0.495 0.650 901,000 513,450 0.5699 0.650 0.600 0.680 0.495 0.650 901,000 0.5699 32.65%
2024-09-30 0 0.490 0.485 0.520 0.470 0.500 260,000 127,040 0.4886 0.490 0.485 0.520 0.470 0.500 260,000 0.4886 7.69%
2024-09-27 0 0.455 0.455 0.485 0.440 0.460 22,000 10,080 0.4582 0.455 0.455 0.485 0.440 0.460 22,000 0.4582 3.41%
2024-09-26 0 0.440 0.440 0.460 0.440 0.450 60,000 26,720 0.4453 0.440 0.440 0.460 0.440 0.450 60,000 0.4453 1.15%
2024-09-25 0 0.435 0.430 0.450 0.430 0.435 58,000 25,020 0.4314 0.435 0.430 0.450 0.430 0.435 58,000 0.4314 0.00%
2024-09-24 0 0.435 0.415 0.435 0.415 0.445 169,873 73,029 0.4299 0.435 0.415 0.435 0.415 0.445 169,873 0.4299 4.82%
2024-09-23 0 0.415 0.415 0.445 0.415 0.415 12,000 4,980 0.4150 0.415 0.415 0.445 0.415 0.415 12,000 0.4150 -2.35%
2024-09-20 0 0.425 0.410 0.445 - - 0 0 - 0.425 0.410 0.445 - - 0 - 0.00%
2024-09-19 0 0.425 0.420 0.425 0.420 0.425 152,000 64,290 0.4230 0.425 0.420 0.425 0.420 0.425 152,000 0.4230 1.19%
2024-09-17 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2024-09-16 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2024-09-13 0 0.420 0.410 0.425 0.420 0.425 202,000 84,890 0.4202 0.420 0.410 0.425 0.420 0.425 202,000 0.4202 -1.18%
2024-09-12 0 0.425 0.420 0.455 0.420 0.425 4,000 1,690 0.4225 0.425 0.420 0.455 0.420 0.425 4,000 0.4225 -3.41%
2024-09-11 0 0.440 0.420 0.455 - - 0 0 - 0.440 0.420 0.455 - - 0 - 0.00%
2024-09-10 0 0.440 0.420 0.455 - - 0 0 - 0.440 0.420 0.455 - - 0 - 0.00%
2024-09-09 0 0.440 0.420 0.455 - - 0 0 - 0.440 0.420 0.455 - - 0 - 0.00%
2024-09-05 0 0.440 0.420 0.455 - - 0 0 - 0.440 0.420 0.455 - - 0 - 0.00%
2024-09-04 0 0.440 0.440 0.455 0.420 0.430 24,000 10,100 0.4208 0.440 0.440 0.455 0.420 0.430 24,000 0.4208 0.00%
2024-09-03 0 0.440 0.435 0.460 0.440 0.440 122,000 53,880 0.4416 0.440 0.435 0.460 0.440 0.440 122,000 0.4416 -1.12%
2024-09-02 0 0.445 0.440 0.465 0.445 0.445 2,000 890 0.4450 0.445 0.440 0.465 0.445 0.445 2,000 0.4450 -1.11%
2024-08-30 0 0.450 0.450 0.485 0.445 0.455 352,000 160,140 0.4549 0.450 0.450 0.485 0.445 0.455 352,000 0.4549 -1.10%
2024-08-29 0 0.455 0.450 0.485 0.445 0.455 12,000 5,360 0.4467 0.455 0.450 0.485 0.445 0.455 12,000 0.4467 -4.21%
2024-08-28 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2024-08-27 0 0.475 0.475 0.500 0.455 0.480 113,013 53,775 0.4758 0.475 0.475 0.500 0.455 0.480 113,013 0.4758 -1.04%
2024-08-26 0 0.480 0.480 0.490 0.480 0.480 14,000 6,720 0.4800 0.480 0.480 0.490 0.480 0.480 14,000 0.4800 0.00%
2024-08-23 0 0.480 0.480 0.500 0.440 0.480 66,000 31,230 0.4732 0.480 0.480 0.500 0.440 0.480 66,000 0.4732 3.23%
2024-08-22 0 0.465 0.460 0.540 - - 0 0 - 0.465 0.460 0.540 - - 0 - 0.00%
2024-08-21 0 0.465 0.460 0.530 - - 0 0 - 0.465 0.460 0.530 - - 0 - 0.00%
2024-08-20 0 0.465 0.465 0.500 0.465 0.465 4,000 1,860 0.4650 0.465 0.465 0.500 0.465 0.465 4,000 0.4650 2.20%
2024-08-19 0 0.455 0.435 0.490 0.435 0.455 23,671 10,480 0.4427 0.455 0.435 0.490 0.435 0.455 23,671 0.4427 0.00%
2024-08-16 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2024-08-15 0 0.455 0.455 0.550 0.455 0.460 54,000 24,770 0.4587 0.455 0.455 0.550 0.455 0.460 54,000 0.4587 -1.09%
2024-08-14 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 2.22%
2024-08-13 0 0.450 0.450 0.510 - - 0 0 - 0.450 0.450 0.510 - - 0 - 0.00%
2024-08-12 0 0.450 0.450 0.460 0.440 0.450 32,000 14,100 0.4406 0.450 0.450 0.460 0.440 0.450 32,000 0.4406 -2.17%
2024-08-09 0 0.460 0.435 0.550 0.435 0.460 34,000 15,580 0.4582 0.460 0.435 0.550 0.435 0.460 34,000 0.4582 3.37%
2024-08-08 0 0.445 0.440 0.470 - - 0 0 - 0.445 0.440 0.470 - - 0 - 0.00%
2024-08-07 0 0.445 0.440 0.480 0.445 0.480 110,000 50,330 0.4575 0.445 0.440 0.480 0.445 0.480 110,000 0.4575 -1.11%
2024-08-06 0 0.450 0.450 0.480 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2024-08-05 0 0.450 0.445 0.490 - - 0 0 - 0.450 0.445 0.490 - - 0 - 0.00%
2024-08-02 0 0.450 0.440 0.490 - - 0 0 - 0.450 0.440 0.490 - - 0 - 0.00%
2024-08-01 0 0.450 0.450 0.490 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.490 0.450 0.450 4,000 0.4500 -2.17%
2024-07-31 0 0.460 0.460 0.490 0.450 0.470 6,000 2,740 0.4567 0.460 0.460 0.490 0.450 0.470 6,000 0.4567 -2.13%
2024-07-30 0 0.470 0.450 0.480 0.470 0.470 50,000 23,500 0.4700 0.470 0.450 0.480 0.470 0.470 50,000 0.4700 2.17%
2024-07-29 0 0.460 0.460 0.480 0.450 0.450 2,000 900 0.4500 0.460 0.460 0.480 0.450 0.450 2,000 0.4500 -1.08%
2024-07-26 0 0.465 0.445 0.480 - - 0 0 - 0.465 0.445 0.480 - - 0 - 0.00%
2024-07-25 0 0.465 0.445 0.480 - - 0 0 - 0.465 0.445 0.480 - - 0 - 0.00%
2024-07-24 0 0.465 0.450 0.480 - - 0 0 - 0.465 0.450 0.480 - - 0 - 0.00%
2024-07-23 0 0.465 0.460 0.480 0.465 0.465 30,000 13,950 0.4650 0.465 0.460 0.480 0.465 0.465 30,000 0.4650 1.09%
2024-07-22 0 0.460 0.460 0.480 0.445 0.450 40,000 17,950 0.4488 0.460 0.460 0.480 0.445 0.450 40,000 0.4488 0.00%
2024-07-19 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2024-07-18 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 2.22%
2024-07-17 0 0.450 0.450 0.480 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2024-07-16 0 0.450 0.450 0.480 0.445 0.455 118,000 53,100 0.4500 0.450 0.450 0.480 0.445 0.455 118,000 0.4500 -5.26%
2024-07-15 0 0.475 0.455 0.485 - - 0 0 - 0.475 0.455 0.485 - - 0 - 0.00%
2024-07-12 0 0.475 0.460 0.485 - - 0 0 - 0.475 0.460 0.485 - - 0 - 0.00%
2024-07-11 0 0.475 0.475 0.480 0.450 0.450 3,768 1,660 0.4406 0.475 0.475 0.480 0.450 0.450 3,768 0.4406 1.06%
2024-07-10 0 0.470 0.470 0.480 0.455 0.470 102,000 47,690 0.4675 0.470 0.470 0.480 0.455 0.470 102,000 0.4675 -2.08%
2024-07-09 0 0.480 0.470 0.485 0.480 0.485 8,000 3,870 0.4838 0.480 0.470 0.485 0.480 0.485 8,000 0.4838 0.00%
2024-07-08 0 0.480 0.480 0.500 0.480 0.510 149,803 75,394 0.5033 0.480 0.480 0.500 0.480 0.510 149,803 0.5033 -9.43%
2024-07-05 0 0.530 0.520 0.530 0.530 0.540 54,000 29,060 0.5381 0.530 0.520 0.530 0.530 0.540 54,000 0.5381 -1.85%
2024-07-04 0 0.540 0.510 0.590 0.500 0.540 104,000 52,600 0.5058 0.540 0.510 0.590 0.500 0.540 104,000 0.5058 5.88%
2024-07-03 0 0.510 0.500 0.540 0.510 0.520 60,000 30,900 0.5150 0.510 0.500 0.540 0.510 0.520 60,000 0.5150 -3.77%
2024-07-02 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2024-06-28 0 0.530 0.530 0.560 0.520 0.530 178,000 92,700 0.5208 0.530 0.530 0.560 0.520 0.530 178,000 0.5208 0.00%
2024-06-27 0 0.530 0.530 0.640 0.530 0.540 38,000 20,440 0.5379 0.530 0.530 0.640 0.530 0.540 38,000 0.5379 -5.36%
2024-06-26 0 0.560 0.530 0.640 - - 0 0 - 0.560 0.530 0.640 - - 0 - 0.00%
2024-06-25 0 0.560 0.530 0.590 0.560 0.560 10,000 5,600 0.5600 0.560 0.530 0.590 0.560 0.560 10,000 0.5600 5.66%
2024-06-24 0 0.530 0.530 0.630 - - 0 0 - 0.530 0.530 0.630 - - 0 - 0.00%
2024-06-21 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2024-06-20 0 0.530 0.530 0.640 0.530 0.580 5,956 3,178 0.5336 0.530 0.530 0.640 0.530 0.580 5,956 0.5336 -1.85%
2024-06-19 0 0.540 0.540 0.580 0.530 0.530 30,000 15,900 0.5300 0.540 0.540 0.580 0.530 0.530 30,000 0.5300 0.00%
2024-06-18 0 0.540 0.530 0.640 - - 0 0 - 0.540 0.530 0.640 - - 0 - 0.00%
2024-06-17 0 0.540 0.540 0.630 - - 0 0 - 0.540 0.540 0.630 - - 0 - 0.00%
2024-06-14 0 0.540 0.540 0.600 0.530 0.580 52,000 28,000 0.5385 0.540 0.540 0.600 0.530 0.580 52,000 0.5385 -6.90%
2024-06-13 0 0.580 0.530 0.580 0.530 0.580 6,000 3,280 0.5467 0.580 0.530 0.580 0.530 0.580 6,000 0.5467 0.00%
2024-06-12 0 0.580 0.530 0.640 0.530 0.580 38,000 20,640 0.5432 0.580 0.530 0.640 0.530 0.580 38,000 0.5432 7.41%
2024-06-11 0 0.540 0.530 0.610 - - 0 0 - 0.540 0.530 0.610 - - 0 - 0.00%
2024-06-07 0 0.540 0.530 0.620 - - 0 0 - 0.540 0.530 0.620 - - 0 - 0.00%
2024-06-06 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2024-06-05 0 0.540 0.540 0.560 0.540 0.560 130,000 70,940 0.5457 0.540 0.540 0.560 0.540 0.560 130,000 0.5457 -3.57%
2024-06-04 0 0.560 0.540 0.570 0.530 0.560 120,000 66,740 0.5562 0.560 0.540 0.570 0.530 0.560 120,000 0.5562 0.00%
2024-06-03 0 0.560 0.550 0.570 0.550 0.570 59,342 32,897 0.5544 0.560 0.550 0.570 0.550 0.570 59,342 0.5544 1.82%
2024-05-31 0 0.550 0.550 0.600 0.540 0.540 4,000 2,160 0.5400 0.550 0.550 0.600 0.540 0.540 4,000 0.5400 -8.33%
2024-05-30 0 0.600 0.590 0.640 0.600 0.600 2,000 1,200 0.6000 0.600 0.590 0.640 0.600 0.600 2,000 0.6000 0.00%
2024-05-29 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2024-05-28 0 0.600 0.590 0.620 0.600 0.600 52,000 31,200 0.6000 0.600 0.590 0.620 0.600 0.600 52,000 0.6000 1.69%
2024-05-27 0 0.590 0.570 0.640 - - 0 0 - 0.590 0.570 0.640 - - 0 - 0.00%
2024-05-24 0 0.590 0.590 0.650 0.590 0.590 44,000 25,960 0.5900 0.590 0.590 0.650 0.590 0.590 44,000 0.5900 -3.28%
2024-05-23 0 0.610 0.590 0.610 - - 10,000 5,900 0.5900 0.610 0.590 0.610 - - 10,000 0.5900 -3.17%
2024-05-22 0 0.630 0.590 0.660 - - 0 0 - 0.630 0.590 0.660 - - 0 - 0.00%
2024-05-21 0 0.630 0.590 0.630 0.610 0.610 4,000 2,440 0.6100 0.630 0.590 0.630 0.610 0.610 4,000 0.6100 -5.97%
2024-05-20 0 0.670 0.640 0.690 0.630 0.680 66,000 42,820 0.6488 0.670 0.640 0.690 0.630 0.680 66,000 0.6488 4.69%
2024-05-17 0 0.640 0.630 0.660 0.590 0.640 222,000 135,040 0.6083 0.640 0.630 0.660 0.590 0.640 222,000 0.6083 6.67%
2024-05-16 0 0.600 0.590 0.620 0.550 0.630 100,000 60,540 0.6054 0.600 0.590 0.620 0.550 0.630 100,000 0.6054 0.00%
2024-05-14 0 0.600 0.550 0.600 0.590 0.600 84,000 49,980 0.5950 0.600 0.550 0.600 0.590 0.600 84,000 0.5950 1.69%
2024-05-13 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -1.67%
2024-05-10 0 0.600 0.570 0.600 0.540 0.600 62,000 35,200 0.5677 0.600 0.570 0.600 0.540 0.600 62,000 0.5677 7.14%
2024-05-09 0 0.560 0.540 0.640 - - 0 0 - 0.560 0.540 0.640 - - 0 - 0.00%
2024-05-08 0 0.560 0.560 0.610 0.560 0.560 65,579 36,661 0.5590 0.560 0.560 0.610 0.560 0.560 65,579 0.5590 -6.67%
2024-05-07 0 0.600 0.520 0.620 0.500 0.600 52,000 26,700 0.5135 0.600 0.520 0.620 0.500 0.600 52,000 0.5135 13.21%
2024-05-06 0 0.530 0.510 0.660 - - 0 0 - 0.530 0.510 0.660 - - 0 - 0.00%
2024-05-03 0 0.530 0.520 0.590 0.520 0.530 58,000 30,240 0.5214 0.530 0.520 0.590 0.520 0.530 58,000 0.5214 1.92%
2024-05-02 0 0.520 0.520 0.580 0.520 0.530 120,000 63,000 0.5250 0.520 0.520 0.580 0.520 0.530 120,000 0.5250 -1.89%
2024-04-30 0 0.530 0.530 0.580 0.530 0.550 57,516 31,462 0.5470 0.530 0.530 0.580 0.530 0.550 57,516 0.5470 3.92%
2024-04-29 0 0.510 0.500 0.530 0.510 0.530 308,000 162,060 0.5262 0.510 0.500 0.530 0.510 0.530 308,000 0.5262 -1.92%
2024-04-26 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2024-04-25 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2024-04-24 0 0.520 0.510 0.570 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.570 0.520 0.520 20,000 0.5200 -8.77%
2024-04-23 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2024-04-22 0 0.570 0.510 0.570 - - 241 122 0.5062 0.570 0.510 0.570 - - 241 0.5062 0.00%
2024-04-19 0 0.570 0.510 0.690 0.500 0.570 105,000 55,055 0.5243 0.570 0.510 0.690 0.500 0.570 105,000 0.5243 7.55%
2024-04-18 0 0.530 0.510 0.570 - - 0 0 - 0.530 0.510 0.570 - - 0 - 0.00%
2024-04-17 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-04-16 0 0.530 0.510 0.540 0.530 0.540 180,000 95,600 0.5311 0.530 0.510 0.540 0.530 0.540 180,000 0.5311 -5.36%
2024-04-15 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2024-04-12 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2024-04-11 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2024-04-10 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2024-04-09 0 0.560 0.560 0.570 0.550 0.560 84,000 46,880 0.5581 0.560 0.560 0.570 0.550 0.560 84,000 0.5581 0.00%
2024-04-08 0 0.560 0.540 0.560 0.560 0.570 84,000 47,500 0.5655 0.560 0.540 0.560 0.560 0.570 84,000 0.5655 0.00%
2024-04-05 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.560 0.540 0.560 0.560 0.560 2,000 0.5600 0.00%
2024-04-03 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -1.75%
2024-04-02 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2024-03-28 0 0.570 0.540 0.580 0.550 0.590 22,000 12,700 0.5773 0.570 0.540 0.580 0.550 0.590 22,000 0.5773 5.56%
2024-03-27 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2024-03-26 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2024-03-25 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2024-03-22 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2024-03-21 0 0.540 0.530 0.580 0.530 0.540 58,000 30,760 0.5303 0.540 0.530 0.580 0.530 0.540 58,000 0.5303 1.89%
2024-03-20 0 0.530 0.530 0.540 0.510 0.560 56,948 29,392 0.5161 0.530 0.530 0.540 0.510 0.560 56,948 0.5161 -5.36%
2024-03-19 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 0.00%
2024-03-18 0 0.560 0.550 0.600 0.540 0.600 1,046,000 580,460 0.5549 0.560 0.550 0.600 0.540 0.600 1,046,000 0.5549 0.00%
2024-03-15 0 0.560 0.560 0.600 0.560 0.590 50,000 29,200 0.5840 0.560 0.560 0.600 0.560 0.590 50,000 0.5840 -5.08%
2024-03-14 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-03-13 0 0.590 0.560 0.690 - - 0 0 - 0.590 0.560 0.690 - - 0 - 0.00%
2024-03-12 0 0.590 0.560 0.690 - - 0 0 - 0.590 0.560 0.690 - - 0 - 0.00%
2024-03-11 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-03-08 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-03-07 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-03-06 0 0.590 0.580 0.610 0.590 0.590 10,000 5,900 0.5900 0.590 0.580 0.610 0.590 0.590 10,000 0.5900 -1.67%
2024-03-05 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2024-03-04 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2024-03-01 0 0.600 0.570 0.640 - - 0 0 - 0.600 0.570 0.640 - - 0 - 0.00%
2024-02-29 0 0.600 0.590 0.640 - - 0 0 - 0.600 0.590 0.640 - - 0 - 0.00%
2024-02-28 0 0.600 0.590 0.600 0.580 0.580 10,000 5,800 0.5800 0.600 0.590 0.600 0.580 0.580 10,000 0.5800 -1.64%
2024-02-27 0 0.610 0.580 0.610 0.580 0.610 20,000 11,900 0.5950 0.610 0.580 0.610 0.580 0.610 20,000 0.5950 1.67%
2024-02-26 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2024-02-23 0 0.600 0.600 0.640 0.600 0.650 240,000 144,500 0.6021 0.600 0.600 0.640 0.600 0.650 240,000 0.6021 0.00%
2024-02-22 0 0.600 0.540 0.600 0.600 0.600 150,000 90,000 0.6000 0.600 0.540 0.600 0.600 0.600 150,000 0.6000 0.00%
2024-02-21 0 0.600 0.560 0.600 0.600 0.600 150,000 90,000 0.6000 0.600 0.560 0.600 0.600 0.600 150,000 0.6000 1.69%
2024-02-20 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2024-02-19 0 0.590 0.590 0.600 - - 668 374 0.5599 0.590 0.590 0.600 - - 668 0.5599 1.72%
2024-02-16 0 0.580 0.580 0.600 0.580 0.600 53,516 31,918 0.5964 0.580 0.580 0.600 0.580 0.600 53,516 0.5964 -3.33%
2024-02-15 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-02-14 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-02-09 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-02-08 0 0.600 0.550 0.600 0.590 0.600 472,000 283,180 0.6000 0.600 0.550 0.600 0.590 0.600 472,000 0.6000 5.26%
2024-02-07 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2024-02-06 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-02-05 0 0.570 0.540 0.570 0.560 0.590 120,000 68,380 0.5698 0.570 0.540 0.570 0.560 0.590 120,000 0.5698 -3.39%
2024-02-02 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.600 0.590 0.590 40,000 0.5900 -1.67%
2024-02-01 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.590 0.600 0.600 0.600 30,000 0.6000 0.00%
2024-01-31 0 0.600 0.590 0.620 0.600 0.600 94,000 56,400 0.6000 0.600 0.590 0.620 0.600 0.600 94,000 0.6000 -1.64%
2024-01-30 0 0.610 0.610 0.630 0.600 0.620 152,000 91,760 0.6037 0.610 0.610 0.630 0.600 0.620 152,000 0.6037 -6.15%
2024-01-29 0 0.650 0.630 0.650 0.620 0.650 140,000 88,800 0.6343 0.650 0.630 0.650 0.620 0.650 140,000 0.6343 -2.99%
2024-01-26 0 0.670 0.630 0.670 0.600 0.670 72,000 46,140 0.6408 0.670 0.630 0.670 0.600 0.670 72,000 0.6408 6.35%
2024-01-25 0 0.630 0.630 0.690 - - 0 0 - 0.630 0.630 0.690 - - 0 - 1.61%
2024-01-24 0 0.620 0.620 0.730 - - 0 0 - 0.620 0.620 0.730 - - 0 - 0.00%
2024-01-23 0 0.620 0.620 0.710 - - 0 0 - 0.620 0.620 0.710 - - 0 - 1.64%
2024-01-22 0 0.610 0.610 0.730 0.610 0.640 24,000 14,860 0.6192 0.610 0.610 0.730 0.610 0.640 24,000 0.6192 -3.17%
2024-01-19 0 0.630 0.630 0.680 0.610 0.640 32,336 20,461 0.6328 0.630 0.630 0.680 0.610 0.640 32,336 0.6328 1.61%
2024-01-18 0 0.620 0.610 0.650 0.620 0.620 4,000 2,480 0.6200 0.620 0.610 0.650 0.620 0.620 4,000 0.6200 0.00%
2024-01-17 0 0.620 0.610 0.620 0.620 0.680 174,000 109,620 0.6300 0.620 0.610 0.620 0.620 0.680 174,000 0.6300 -11.43%
2024-01-16 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2024-01-15 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2024-01-12 0 0.700 0.660 0.800 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2024-01-11 0 0.700 0.670 0.700 0.630 0.700 40,000 26,060 0.6515 0.700 0.670 0.700 0.630 0.700 40,000 0.6515 -2.78%
2024-01-10 0 0.720 0.660 0.820 - - 0 0 - 0.720 0.660 0.820 - - 0 - 0.00%
2024-01-09 0 0.720 0.660 0.820 - - 0 0 - 0.720 0.660 0.820 - - 0 - 0.00%
2024-01-08 0 0.720 0.670 0.890 - - 0 0 - 0.720 0.670 0.890 - - 0 - 0.00%
2024-01-05 0 0.720 0.720 0.730 0.720 0.720 30,000 21,600 0.7200 0.720 0.720 0.730 0.720 0.720 30,000 0.7200 -1.37%
2024-01-04 0 0.730 0.670 0.750 - - 0 0 - 0.730 0.670 0.750 - - 0 - 0.00%
2024-01-03 0 0.730 0.660 0.800 - - 0 0 - 0.730 0.660 0.800 - - 0 - 0.00%
2024-01-02 0 0.730 0.670 0.930 - - 0 0 - 0.730 0.670 0.930 - - 0 - 0.00%
2023-12-29 0 0.730 0.670 0.880 - - 0 0 - 0.730 0.670 0.880 - - 0 - 4.29%
2023-12-28 0 0.700 0.700 0.850 0.700 0.700 6,000 4,200 0.7000 0.700 0.700 0.850 0.700 0.700 6,000 0.7000 0.00%
2023-12-27 0 0.700 0.670 0.800 - - 0 0 - 0.700 0.670 0.800 - - 0 - 0.00%
2023-12-22 0 0.700 0.700 0.800 0.700 0.700 36,000 25,200 0.7000 0.700 0.700 0.800 0.700 0.700 36,000 0.7000 0.00%
2023-12-21 0 0.700 0.680 0.800 - - 0 0 - 0.700 0.680 0.800 - - 0 - 0.00%
2023-12-20 0 0.700 0.660 0.800 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2023-12-19 0 0.700 0.660 0.800 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2023-12-18 0 0.700 0.660 0.900 - - 0 0 - 0.700 0.660 0.900 - - 0 - 0.00%
2023-12-15 0 0.700 0.660 0.760 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2023-12-14 0 0.700 0.660 0.800 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2023-12-13 0 0.700 0.660 0.800 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2023-12-12 0 0.700 0.630 0.810 - - 0 0 - 0.700 0.630 0.810 - - 0 - 0.00%
2023-12-11 0 0.700 0.650 0.800 - - 0 0 - 0.700 0.650 0.800 - - 0 - 0.00%
2023-12-08 0 0.700 0.660 0.800 - - 0 0 - 0.700 0.660 0.800 - - 0 - 0.00%
2023-12-07 0 0.700 0.660 0.770 - - 0 0 - 0.700 0.660 0.770 - - 0 - 0.00%
2023-12-06 0 0.700 0.680 0.800 0.700 0.700 2,000 1,400 0.7000 0.700 0.680 0.800 0.700 0.700 2,000 0.7000 2.94%
2023-12-05 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2023-12-04 0 0.680 0.650 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.650 0.700 0.680 0.680 2,000 0.6800 0.00%
2023-12-01 0 0.680 0.680 0.700 0.660 0.680 12,000 8,080 0.6733 0.680 0.680 0.700 0.660 0.680 12,000 0.6733 -2.86%
2023-11-30 0 0.700 0.680 0.700 0.650 0.710 44,000 31,080 0.7064 0.700 0.680 0.700 0.650 0.710 44,000 0.7064 -6.67%
2023-11-29 0 0.750 0.680 0.720 - - 0 0 - 0.750 0.680 0.720 - - 0 - 0.00%
2023-11-28 0 0.750 0.680 0.760 - - 0 0 - 0.750 0.680 0.760 - - 0 - 0.00%
2023-11-27 0 0.750 0.680 0.760 - - 0 0 - 0.750 0.680 0.760 - - 0 - 0.00%
2023-11-24 0 0.750 0.730 0.850 0.710 0.720 46,000 33,100 0.7196 0.750 0.730 0.850 0.710 0.720 46,000 0.7196 5.63%
2023-11-23 0 0.710 0.710 0.800 0.710 0.750 24,000 17,900 0.7458 0.710 0.710 0.800 0.710 0.750 24,000 0.7458 0.00%
2023-11-22 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 2.90%
2023-11-21 0 0.690 0.680 0.750 - - 0 0 - 0.690 0.680 0.750 - - 0 - 0.00%
2023-11-20 0 0.690 0.680 0.770 0.680 0.700 16,000 11,140 0.6963 0.690 0.680 0.770 0.680 0.700 16,000 0.6963 -4.17%
2023-11-17 0 0.720 0.720 0.750 0.720 0.760 45,757 34,607 0.7563 0.720 0.720 0.750 0.720 0.760 45,757 0.7563 0.00%
2023-11-16 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2023-11-15 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2023-11-14 0 0.720 0.680 0.750 0.670 0.720 24,000 16,380 0.6825 0.720 0.680 0.750 0.670 0.720 24,000 0.6825 5.88%
2023-11-13 0 0.680 0.670 0.720 0.680 0.680 30,000 20,400 0.6800 0.680 0.670 0.720 0.680 0.680 30,000 0.6800 -1.45%
2023-11-10 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2023-11-09 0 0.690 0.670 0.750 0.680 0.720 12,000 8,380 0.6983 0.690 0.670 0.750 0.680 0.720 12,000 0.6983 -2.82%
2023-11-08 0 0.710 0.700 0.720 0.690 0.720 98,000 68,640 0.7004 0.710 0.700 0.720 0.690 0.720 98,000 0.7004 -1.39%
2023-11-07 0 0.720 0.720 0.730 0.720 0.720 6,000 4,320 0.7200 0.720 0.720 0.730 0.720 0.720 6,000 0.7200 2.86%
2023-11-06 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2023-11-03 0 0.700 0.680 0.740 0.700 0.730 61,095 44,233 0.7240 0.700 0.680 0.740 0.700 0.730 61,095 0.7240 -2.78%
2023-11-02 0 0.720 0.700 0.740 0.710 0.750 137,337 98,395 0.7164 0.720 0.700 0.740 0.710 0.750 137,337 0.7164 1.41%
2023-11-01 0 0.710 0.710 0.750 0.710 0.720 32,000 22,740 0.7106 0.710 0.710 0.750 0.710 0.720 32,000 0.7106 -2.74%
2023-10-31 0 0.730 0.720 0.760 - - 0 0 - 0.730 0.720 0.760 - - 0 - 0.00%
2023-10-30 0 0.730 0.720 0.800 - - 0 0 - 0.730 0.720 0.800 - - 0 - 0.00%
2023-10-27 0 0.730 0.720 0.790 0.710 0.750 32,000 23,920 0.7475 0.730 0.720 0.790 0.710 0.750 32,000 0.7475 0.00%
2023-10-26 0 0.730 0.710 0.770 - - 0 0 - 0.730 0.710 0.770 - - 0 - 0.00%
2023-10-25 0 0.730 0.730 0.770 0.710 0.730 32,000 23,000 0.7188 0.730 0.730 0.770 0.710 0.730 32,000 0.7188 -1.35%
2023-10-24 0 0.740 0.730 0.900 - - 0 0 - 0.740 0.730 0.900 - - 0 - 0.00%
2023-10-20 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 0.00%
2023-10-19 0 0.740 0.740 0.790 0.710 0.770 104,000 75,640 0.7273 0.740 0.740 0.790 0.710 0.770 104,000 0.7273 -7.50%
2023-10-18 0 0.800 0.780 0.920 0.800 0.800 8,000 6,400 0.8000 0.800 0.780 0.920 0.800 0.800 8,000 0.8000 3.90%
2023-10-17 0 0.770 0.760 0.810 0.760 0.770 24,000 19,260 0.8025 0.770 0.760 0.810 0.760 0.770 24,000 0.8025 -4.94%
2023-10-16 0 0.810 0.760 0.950 - - 0 0 - 0.810 0.760 0.950 - - 0 - 0.00%
2023-10-13 0 0.810 0.760 0.950 0.810 0.810 4,000 3,240 0.8100 0.810 0.760 0.950 0.810 0.810 4,000 0.8100 0.00%
2023-10-12 0 0.810 0.810 0.960 - - 0 0 - 0.810 0.810 0.960 - - 0 - 1.25%
2023-10-11 0 0.800 0.800 0.890 0.800 0.800 6,000 4,800 0.8000 0.800 0.800 0.890 0.800 0.800 6,000 0.8000 -1.23%
2023-10-10 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - 0.00%
2023-10-09 0 0.810 0.730 0.900 - - 0 0 - 0.810 0.730 0.900 - - 0 - 0.00%
2023-10-06 0 0.810 0.810 0.870 0.800 0.800 12,000 9,600 0.8000 0.810 0.810 0.870 0.800 0.800 12,000 0.8000 -1.22%
2023-10-05 0 0.820 0.730 0.950 - - 0 0 - 0.820 0.730 0.950 - - 0 - 0.00%
2023-10-04 0 0.820 0.730 0.950 - - 0 0 - 0.820 0.730 0.950 - - 0 - 0.00%
2023-10-03 0 0.820 0.750 0.860 0.720 0.820 24,000 19,140 0.7975 0.820 0.750 0.860 0.720 0.820 24,000 0.7975 2.50%
2023-09-29 0 0.800 0.800 0.860 0.800 0.810 98,000 79,360 0.8098 0.800 0.800 0.860 0.800 0.810 98,000 0.8098 -1.23%
2023-09-28 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 0.00%
2023-09-27 0 0.810 0.810 0.860 0.810 0.810 12,000 9,720 0.8100 0.810 0.810 0.860 0.810 0.810 12,000 0.8100 0.00%
2023-09-26 0 0.810 0.810 0.850 - - 1,352 1,054 0.7796 0.810 0.810 0.850 - - 1,352 0.7796 0.00%
2023-09-25 0 0.810 0.810 0.840 0.810 0.820 30,000 24,580 0.8193 0.810 0.810 0.840 0.810 0.820 30,000 0.8193 0.00%
2023-09-22 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 0.00%
2023-09-21 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 0.00%
2023-09-20 0 0.810 0.810 0.860 0.810 0.810 5,401 4,332 0.8021 0.810 0.810 0.860 0.810 0.810 5,401 0.8021 0.00%
2023-09-19 0 0.810 0.810 0.860 0.810 0.810 32,000 25,920 0.8100 0.810 0.810 0.860 0.810 0.810 32,000 0.8100 -1.22%
2023-09-18 0 0.820 0.820 0.860 0.820 0.820 12,000 9,840 0.8200 0.820 0.820 0.860 0.820 0.820 12,000 0.8200 -3.53%
2023-09-15 0 0.850 0.810 0.860 - - 0 0 - 0.850 0.810 0.860 - - 0 - 0.00%
2023-09-14 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2023-09-13 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2023-09-12 0 0.850 0.850 0.870 0.810 0.850 16,000 13,440 0.8400 0.850 0.850 0.870 0.810 0.850 16,000 0.8400 -1.16%
2023-09-11 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2023-09-07 0 0.860 0.830 0.880 - - 0 0 - 0.860 0.830 0.880 - - 0 - 0.00%
2023-09-06 0 0.860 0.860 0.880 0.840 0.860 58,000 49,840 0.8593 0.860 0.860 0.880 0.840 0.860 58,000 0.8593 -1.15%
2023-09-05 0 0.870 0.860 0.890 0.860 0.900 72,000 62,820 0.8725 0.870 0.860 0.890 0.860 0.900 72,000 0.8725 -4.40%
2023-09-04 0 0.910 0.910 0.940 0.890 0.920 71,158 63,804 0.8967 0.910 0.910 0.940 0.890 0.920 71,158 0.8967 2.25%
2023-08-31 0 0.890 0.890 0.920 0.890 0.910 26,000 23,220 0.8931 0.890 0.890 0.920 0.890 0.910 26,000 0.8931 -1.11%
2023-08-30 0 0.900 0.870 0.900 0.880 0.910 152,000 135,400 0.8908 0.900 0.870 0.900 0.880 0.910 152,000 0.8908 -8.16%
2023-08-29 0 0.980 0.970 0.980 0.910 0.980 38,000 36,380 0.9574 0.980 0.970 0.980 0.910 0.980 38,000 0.9574 7.69%
2023-08-28 0 0.910 0.910 0.960 0.910 0.910 54,000 49,140 0.9100 0.910 0.910 0.960 0.910 0.910 54,000 0.9100 -1.09%
2023-08-25 0 0.920 0.910 0.950 - - 0 0 - 0.920 0.910 0.950 - - 0 - 0.00%
2023-08-24 0 0.920 0.920 0.980 0.900 0.900 24,000 21,600 0.9000 0.920 0.920 0.980 0.900 0.900 24,000 0.9000 1.10%
2023-08-23 0 0.910 0.900 0.950 0.890 0.940 34,000 30,400 0.8941 0.910 0.900 0.950 0.890 0.940 34,000 0.8941 1.11%
2023-08-22 0 0.900 0.860 0.940 - - 0 0 - 0.900 0.860 0.940 - - 0 - 0.00%
2023-08-21 0 0.900 0.890 0.940 0.900 0.900 40,000 36,000 0.9000 0.900 0.890 0.940 0.900 0.900 40,000 0.9000 -1.10%
2023-08-18 0 0.910 0.900 0.940 0.910 0.910 82,000 74,620 0.9100 0.910 0.900 0.940 0.910 0.910 82,000 0.9100 -2.15%
2023-08-17 0 0.930 0.910 0.930 - - 1,732 1,576 0.9099 0.930 0.910 0.930 - - 1,732 0.9099 -2.11%
2023-08-16 0 0.950 0.930 0.960 0.920 0.950 24,000 22,740 0.9475 0.950 0.930 0.960 0.920 0.950 24,000 0.9475 3.26%
2023-08-15 0 0.920 0.920 0.970 0.910 0.920 82,669 75,348 0.9114 0.920 0.920 0.970 0.910 0.920 82,669 0.9114 0.00%
2023-08-14 0 0.920 0.920 0.950 0.910 0.990 198,670 182,513 0.9187 0.920 0.920 0.950 0.910 0.990 198,670 0.9187 -8.91%
2023-08-11 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2023-08-10 0 1.010 1.010 1.020 1.000 1.010 232,000 232,120 1.0005 1.010 1.010 1.020 1.000 1.010 232,000 1.0005 -1.94%
2023-08-09 0 1.030 0.990 1.040 1.020 1.030 10,000 10,280 1.0280 1.030 0.990 1.040 1.020 1.030 10,000 1.0280 -2.83%
2023-08-08 0 1.060 1.020 1.080 - - 0 0 - 1.060 1.020 1.080 - - 0 - 0.00%
2023-08-07 0 1.060 1.020 1.080 - - 0 0 - 1.060 1.020 1.080 - - 0 - 0.00%
2023-08-04 0 1.060 1.030 1.080 - - 0 0 - 1.060 1.030 1.080 - - 0 - 0.00%
2023-08-03 0 1.060 1.020 1.060 1.060 1.060 4,000 4,240 1.0600 1.060 1.020 1.060 1.060 1.060 4,000 1.0600 0.00%
2023-08-02 0 1.060 1.050 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.050 1.060 1.060 1.060 2,000 1.0600 1.92%
2023-08-01 0 1.040 1.040 1.080 1.020 1.040 32,457 33,697 1.0382 1.040 1.040 1.080 1.020 1.040 32,457 1.0382 -5.45%
2023-07-31 0 1.100 1.030 1.100 1.030 1.100 44,000 48,260 1.0968 1.100 1.030 1.100 1.030 1.100 44,000 1.0968 0.92%
2023-07-28 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - -0.91%
2023-07-27 0 1.100 1.050 1.100 1.010 1.100 95,892 105,186 1.0969 1.100 1.050 1.100 1.010 1.100 95,892 1.0969 1.85%
2023-07-26 0 1.080 1.040 1.090 1.080 1.080 20,000 21,600 1.0800 1.080 1.040 1.090 1.080 1.080 20,000 1.0800 5.88%
2023-07-25 0 1.020 1.020 1.090 1.020 1.050 28,577 29,845 1.0444 1.020 1.020 1.090 1.020 1.050 28,577 1.0444 2.00%
2023-07-24 0 1.000 1.000 1.040 0.980 1.010 54,000 54,380 1.0070 1.000 1.000 1.040 0.980 1.010 54,000 1.0070 -9.09%
2023-07-21 0 1.100 1.020 1.120 1.010 1.100 24,000 26,020 1.0842 1.100 1.020 1.120 1.010 1.100 24,000 1.0842 4.76%
2023-07-20 0 1.050 1.010 1.120 - - 0 0 - 1.050 1.010 1.120 - - 0 - 0.00%
2023-07-19 0 1.050 1.010 1.100 - - 0 0 - 1.050 1.010 1.100 - - 0 - 0.00%
2023-07-18 0 1.050 1.050 1.120 1.000 1.010 22,000 22,200 1.0091 1.050 1.050 1.120 1.000 1.010 22,000 1.0091 1.94%
2023-07-14 0 1.030 1.010 1.100 1.030 1.100 36,000 38,480 1.0689 1.030 1.010 1.100 1.030 1.100 36,000 1.0689 -6.36%
2023-07-13 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 1.85%
2023-07-12 0 1.080 1.010 1.120 - - 0 0 - 1.080 1.010 1.120 - - 0 - 0.00%
2023-07-11 0 1.080 1.010 1.150 0.980 1.080 44,000 45,400 1.0318 1.080 1.010 1.150 0.980 1.080 44,000 1.0318 10.20%
2023-07-10 0 0.980 0.980 1.050 0.980 1.060 26,404 26,239 0.9938 0.980 0.980 1.050 0.980 1.060 26,404 0.9938 -5.77%
2023-07-07 0 1.040 1.010 1.100 1.000 1.000 62,934 62,934 1.0000 1.040 1.010 1.100 1.000 1.000 62,934 1.0000 1.96%
2023-07-06 0 1.020 1.020 1.100 1.010 1.050 62,000 63,940 1.0313 1.020 1.020 1.100 1.010 1.050 62,000 1.0313 -4.67%
2023-07-05 0 1.070 1.050 1.100 - - 0 0 - 1.070 1.050 1.100 - - 0 - 0.00%
2023-07-04 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.94%
2023-07-03 0 1.060 1.040 1.100 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2023-06-30 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2023-06-29 0 1.060 1.060 1.100 1.030 1.030 8,000 8,240 1.0300 1.060 1.060 1.100 1.030 1.030 8,000 1.0300 0.95%
2023-06-28 0 1.050 1.020 1.080 - - 0 0 - 1.050 1.020 1.080 - - 0 - 0.00%
2023-06-27 0 1.050 1.050 1.100 1.050 1.050 6,000 6,300 1.0500 1.050 1.050 1.100 1.050 1.050 6,000 1.0500 0.00%
2023-06-26 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - -0.94%
2023-06-23 0 1.060 1.050 1.100 1.050 1.060 40,000 42,300 1.0575 1.060 1.050 1.100 1.050 1.060 40,000 1.0575 -0.93%
2023-06-21 0 1.070 1.070 1.100 1.070 1.070 32,000 34,240 1.0700 1.070 1.070 1.100 1.070 1.070 32,000 1.0700 -2.73%
2023-06-20 0 1.100 1.070 1.150 - - 0 0 - 1.100 1.070 1.150 - - 0 - 0.00%
2023-06-19 0 1.100 1.080 1.150 1.100 1.100 30,000 33,000 1.1000 1.100 1.080 1.150 1.100 1.100 30,000 1.1000 -3.51%
2023-06-16 0 1.140 1.070 1.150 - - 0 0 - 1.140 1.070 1.150 - - 0 - 0.00%
2023-06-15 0 1.140 1.070 1.150 - - 0 0 - 1.140 1.070 1.150 - - 0 - 0.00%
2023-06-14 0 1.140 1.070 1.140 - - 0 0 - 1.140 1.070 1.140 - - 0 - -0.87%
2023-06-13 0 1.150 1.070 1.150 - - 6,000 6,840 1.1400 1.150 1.070 1.150 - - 6,000 1.1400 0.00%
2023-06-12 0 1.150 1.060 1.180 - - 0 0 - 1.150 1.060 1.180 - - 0 - 0.00%
2023-06-09 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2023-06-08 0 1.150 1.060 1.190 1.060 1.150 36,000 38,520 1.0700 1.150 1.060 1.190 1.060 1.150 36,000 1.0700 3.60%
2023-06-07 0 1.110 1.110 1.180 1.070 1.070 2,000 2,140 1.0700 1.110 1.110 1.180 1.070 1.070 2,000 1.0700 0.91%
2023-06-06 0 1.100 1.080 1.100 1.060 1.110 62,064 67,467 1.0871 1.100 1.080 1.100 1.060 1.110 62,064 1.0871 3.77%
2023-06-05 0 1.060 1.050 1.120 - - 0 0 - 1.060 1.050 1.120 - - 0 - 0.00%
2023-06-02 0 1.060 1.040 1.150 1.060 1.140 160,000 172,380 1.0774 1.060 1.040 1.150 1.060 1.140 160,000 1.0774 -1.85%
2023-06-01 0 1.080 1.040 1.120 1.080 1.080 2,000 2,160 1.0800 1.080 1.040 1.120 1.080 1.080 2,000 1.0800 2.86%
2023-05-31 0 1.050 1.050 1.080 1.040 1.050 8,057 8,286 1.0284 1.050 1.050 1.080 1.040 1.050 8,057 1.0284 -2.78%
2023-05-30 0 1.080 1.040 1.120 - - 0 0 - 1.080 1.040 1.120 - - 0 - 0.00%
2023-05-29 0 1.080 1.070 1.120 1.080 1.130 6,000 6,580 1.0967 1.080 1.070 1.120 1.080 1.130 6,000 1.0967 -1.82%
2023-05-25 0 1.100 1.080 1.100 - - 0 0 - 1.100 1.080 1.100 - - 0 - 0.00%
2023-05-24 0 1.100 1.080 1.100 - - 0 0 - 1.100 1.080 1.100 - - 0 - 0.00%
2023-05-23 0 1.100 1.080 1.130 1.100 1.140 126,000 140,300 1.1135 1.100 1.080 1.130 1.100 1.140 126,000 1.1135 -4.35%
2023-05-22 0 1.150 1.120 1.190 - - 0 0 - 1.150 1.120 1.190 - - 0 - 0.00%
2023-05-19 0 1.150 1.120 1.160 1.100 1.150 180,000 202,880 1.1271 1.150 1.120 1.160 1.100 1.150 180,000 1.1271 -2.54%
2023-05-18 0 1.180 1.150 1.230 - - 0 0 - 1.180 1.150 1.230 - - 0 - 0.00%
2023-05-17 0 1.180 1.130 1.230 1.180 1.240 4,708 5,654 1.2009 1.180 1.130 1.230 1.180 1.240 4,708 1.2009 0.00%
2023-05-16 0 1.180 1.180 1.240 - - 0 0 - 1.180 1.180 1.240 - - 0 - 0.85%
2023-05-15 0 1.170 1.170 1.240 1.170 1.240 16,000 18,860 1.1788 1.170 1.170 1.240 1.170 1.240 16,000 1.1788 -0.85%
2023-05-12 0 1.180 1.180 1.250 1.180 1.180 5,063 5,931 1.1714 1.180 1.180 1.250 1.180 1.180 5,063 1.1714 -1.67%
2023-05-11 0 1.200 1.190 1.270 1.180 1.270 26,000 32,840 1.2631 1.200 1.190 1.270 1.180 1.270 26,000 1.2631 -1.64%
2023-05-10 0 1.220 1.170 1.250 - - 0 0 - 1.220 1.170 1.250 - - 0 - 0.00%
2023-05-09 0 1.220 1.170 1.250 - - 0 0 - 1.220 1.170 1.250 - - 0 - 0.00%
2023-05-08 0 1.220 1.220 1.250 1.200 1.250 234,000 287,440 1.2284 1.220 1.220 1.250 1.200 1.250 234,000 1.2284 -3.94%
2023-05-05 0 1.270 1.230 1.270 1.210 1.270 42,000 52,960 1.2610 1.270 1.230 1.270 1.210 1.270 42,000 1.2610 3.25%
2023-05-04 0 1.230 1.230 1.300 1.220 1.220 4,000 4,840 1.2100 1.230 1.230 1.300 1.220 1.220 4,000 1.2100 -1.60%
2023-05-03 0 1.250 1.200 1.280 - - 0 0 - 1.250 1.200 1.280 - - 0 - 0.00%
2023-05-02 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2023-04-28 0 1.250 1.260 1.320 1.220 1.220 10,000 12,200 1.2200 1.250 1.260 1.320 1.220 1.220 10,000 1.2200 -0.79%
2023-04-27 0 1.260 1.220 1.330 - - 0 0 - 1.260 1.220 1.330 - - 0 - 0.00%
2023-04-26 0 1.260 1.210 1.290 - - 0 0 - 1.260 1.210 1.290 - - 0 - 0.00%
2023-04-25 0 1.260 1.230 1.270 1.230 1.260 8,000 9,900 1.2375 1.260 1.230 1.270 1.230 1.260 8,000 1.2375 3.28%
2023-04-24 0 1.220 1.200 1.340 - - 0 0 - 1.220 1.200 1.340 - - 0 - 0.00%
2023-04-21 0 1.220 1.210 1.300 1.290 1.290 2,000 2,580 1.2900 1.220 1.210 1.300 1.290 1.290 2,000 1.2900 0.00%
2023-04-20 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 1.220 1.220 1.300 1.220 1.220 2,000 1.2200 -0.81%
2023-04-19 0 1.230 1.220 1.340 - - 0 0 - 1.230 1.220 1.340 - - 0 - 0.00%
2023-04-18 0 1.230 1.230 1.240 1.230 1.240 22,000 27,160 1.2345 1.230 1.230 1.240 1.230 1.240 22,000 1.2345 -0.81%
2023-04-17 0 1.240 1.230 1.330 1.220 1.220 8,000 9,760 1.2200 1.240 1.230 1.330 1.220 1.220 8,000 1.2200 -4.62%
2023-04-14 0 1.300 1.230 1.300 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2023-04-13 0 1.300 1.230 1.300 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2023-04-12 0 1.300 1.270 1.330 - - 0 0 - 1.300 1.270 1.330 - - 0 - 0.00%
2023-04-11 0 1.300 1.290 1.300 1.300 1.350 254,000 337,720 1.3296 1.300 1.290 1.300 1.300 1.350 254,000 1.3296 2.36%
2023-04-06 0 1.270 1.230 1.340 1.270 1.390 303,876 404,881 1.3324 1.270 1.230 1.340 1.270 1.390 303,876 1.3324 -1.55%
2023-04-04 0 1.290 1.260 1.340 1.290 1.390 401,003 544,663 1.3583 1.290 1.260 1.340 1.290 1.390 401,003 1.3583 1.57%
2023-04-03 0 1.270 1.270 1.340 1.270 1.390 290,000 382,200 1.3179 1.270 1.270 1.340 1.270 1.390 290,000 1.3179 0.79%
2023-03-31 0 1.260 1.200 1.260 1.150 1.270 202,000 242,700 1.2015 1.260 1.200 1.260 1.150 1.270 202,000 1.2015 7.69%
2023-03-30 0 1.170 1.160 1.210 1.150 1.200 303,871 361,789 1.1906 1.170 1.160 1.210 1.150 1.200 303,871 1.1906 6.36%
2023-03-29 0 1.100 1.070 1.170 - - 0 0 - 1.100 1.070 1.170 - - 0 - 0.00%
2023-03-28 0 1.100 1.090 1.160 - - 0 0 - 1.100 1.090 1.160 - - 0 - 0.00%
2023-03-27 0 1.100 1.100 1.150 1.100 1.150 88,480 97,933 1.1068 1.100 1.100 1.150 1.100 1.150 88,480 1.1068 -5.98%
2023-03-24 0 1.170 1.160 1.230 1.170 1.180 12,000 14,140 1.1783 1.170 1.160 1.230 1.170 1.180 12,000 1.1783 -0.85%
2023-03-23 0 1.180 1.150 1.230 1.180 1.180 40,000 47,200 1.1800 1.180 1.150 1.230 1.180 1.180 40,000 1.1800 0.00%
2023-03-22 0 1.180 1.150 1.200 - - 0 0 - 1.180 1.150 1.200 - - 0 - 0.00%
2023-03-21 0 1.180 1.150 1.200 - - 0 0 - 1.180 1.150 1.200 - - 0 - 0.00%
2023-03-20 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - -0.84%
2023-03-17 0 1.190 1.150 1.200 1.150 1.190 6,000 7,060 1.1767 1.190 1.150 1.200 1.150 1.190 6,000 1.1767 0.85%
2023-03-16 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - -0.84%
2023-03-15 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2023-03-14 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - -0.83%
2023-03-13 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2023-03-10 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - -0.83%
2023-03-09 0 1.210 1.160 1.220 1.160 1.220 28,000 32,960 1.1771 1.210 1.160 1.220 1.160 1.220 28,000 1.1771 0.83%
2023-03-08 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2023-03-07 0 1.200 1.200 1.240 - - 0 0 - 1.200 1.200 1.240 - - 0 - 3.45%
2023-03-06 0 1.160 1.160 1.230 1.160 1.190 34,000 40,040 1.1776 1.160 1.160 1.230 1.160 1.190 34,000 1.1776 -4.92%
2023-03-03 0 1.220 1.220 1.240 - - 0 0 - 1.220 1.220 1.240 - - 0 - 2.52%
2023-03-02 0 1.190 1.160 1.230 1.190 1.190 12,000 14,280 1.1900 1.190 1.160 1.230 1.190 1.190 12,000 1.1900 -4.03%
2023-03-01 0 1.240 1.160 1.300 1.200 1.240 4,000 4,880 1.2200 1.240 1.160 1.300 1.200 1.240 4,000 1.2200 8.77%
2023-02-28 0 1.140 1.140 1.200 1.130 1.150 20,000 22,660 1.1330 1.140 1.140 1.200 1.130 1.150 20,000 1.1330 -5.00%
2023-02-27 0 1.200 1.200 1.300 1.120 1.180 26,000 29,900 1.1500 1.200 1.200 1.300 1.120 1.180 26,000 1.1500 1.69%
2023-02-24 0 1.180 1.150 1.270 1.130 1.180 10,000 11,680 1.1680 1.180 1.150 1.270 1.130 1.180 10,000 1.1680 1.72%
2023-02-23 0 1.160 1.160 1.240 1.120 1.160 58,000 66,280 1.1428 1.160 1.160 1.240 1.120 1.160 58,000 1.1428 -4.13%
2023-02-22 0 1.210 1.130 1.240 - - 0 0 - 1.210 1.130 1.240 - - 0 - 0.00%
2023-02-21 0 1.210 1.150 1.290 - - 0 0 - 1.210 1.150 1.290 - - 0 - 0.00%
2023-02-20 0 1.210 1.160 1.320 - - 0 0 - 1.210 1.160 1.320 - - 0 - 0.00%
2023-02-17 0 1.210 1.150 1.220 - - 0 0 - 1.210 1.150 1.220 - - 0 - -1.63%
2023-02-16 0 1.230 1.180 1.230 1.230 1.230 20,000 24,600 1.2300 1.230 1.180 1.230 1.230 1.230 20,000 1.2300 0.00%
2023-02-15 0 1.230 1.180 1.290 - - 0 0 - 1.230 1.180 1.290 - - 0 - 0.00%
2023-02-14 0 1.230 1.180 1.270 - - 0 0 - 1.230 1.180 1.270 - - 0 - 0.00%
2023-02-13 0 1.230 1.180 1.290 - - 0 0 - 1.230 1.180 1.290 - - 0 - 0.00%
2023-02-10 0 1.230 1.210 1.340 1.200 1.210 18,000 21,620 1.2011 1.230 1.210 1.340 1.200 1.210 18,000 1.2011 0.82%
2023-02-09 0 1.220 1.230 1.290 1.190 1.220 20,000 23,860 1.1930 1.220 1.230 1.290 1.190 1.220 20,000 1.1930 0.83%
2023-02-08 0 1.210 1.210 1.250 1.210 1.210 24,000 29,040 1.2100 1.210 1.210 1.250 1.210 1.210 24,000 1.2100 -3.20%
2023-02-07 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.280 1.250 1.250 10,000 1.2500 -2.34%
2023-02-06 0 1.280 1.210 1.280 1.280 1.280 40,000 51,200 1.2800 1.280 1.210 1.280 1.280 1.280 40,000 1.2800 0.00%
2023-02-03 0 1.280 1.260 1.350 1.280 1.360 90,000 117,660 1.3073 1.280 1.260 1.350 1.280 1.360 90,000 1.3073 2.40%
2023-02-02 0 1.250 1.220 1.250 - - 0 0 - 1.250 1.220 1.250 - - 0 - -0.79%
2023-02-01 0 1.260 1.260 1.280 1.210 1.260 26,000 32,280 1.2415 1.260 1.260 1.280 1.210 1.260 26,000 1.2415 2.44%
2023-01-31 0 1.230 1.230 1.270 - - 0 0 - 1.230 1.230 1.270 - - 0 - 2.50%
2023-01-30 0 1.200 1.200 1.260 1.200 1.260 34,000 42,260 1.2429 1.200 1.200 1.260 1.200 1.260 34,000 1.2429 -4.76%
2023-01-27 0 1.260 1.220 1.260 1.240 1.290 32,000 39,780 1.2431 1.260 1.220 1.260 1.240 1.290 32,000 1.2431 0.80%
2023-01-26 0 1.250 1.210 1.250 1.250 1.260 62,000 78,020 1.2584 1.250 1.210 1.250 1.250 1.260 62,000 1.2584 0.00%
2023-01-20 0 1.250 1.200 1.250 1.240 1.250 128,000 159,880 1.2491 1.250 1.200 1.250 1.240 1.250 128,000 1.2491 2.46%
2023-01-19 0 1.220 1.150 1.250 1.140 1.220 22,000 25,240 1.1473 1.220 1.150 1.250 1.140 1.220 22,000 1.1473 5.17%
2023-01-18 0 1.160 1.160 1.220 1.160 1.160 32,000 37,120 1.1600 1.160 1.160 1.220 1.160 1.160 32,000 1.1600 -3.33%
2023-01-17 0 1.200 1.200 1.220 1.160 1.170 121,692 142,111 1.1678 1.200 1.200 1.220 1.160 1.170 121,692 1.1678 0.84%
2023-01-16 0 1.190 1.180 1.220 - - 0 0 - 1.190 1.180 1.220 - - 0 - 0.00%
2023-01-13 0 1.190 1.190 1.200 1.180 1.200 117,516 139,483 1.1869 1.190 1.190 1.200 1.180 1.200 117,516 1.1869 6.25%
2023-01-12 0 1.120 1.090 1.150 - - 0 0 - 1.120 1.090 1.150 - - 0 - 0.00%
2023-01-11 0 1.120 1.120 1.160 - - 0 0 - 1.120 1.120 1.160 - - 0 - 0.90%
2023-01-10 0 1.110 1.100 1.150 1.100 1.110 6,703 7,385 1.1017 1.110 1.100 1.150 1.100 1.110 6,703 1.1017 -0.89%
2023-01-09 0 1.120 1.120 1.150 1.120 1.180 236,000 270,600 1.1466 1.120 1.120 1.150 1.120 1.180 236,000 1.1466 -2.61%
2023-01-06 0 1.150 1.110 1.130 1.100 1.150 94,000 103,700 1.1032 1.150 1.110 1.130 1.100 1.150 94,000 1.1032 2.68%
2023-01-05 0 1.120 1.110 1.140 1.110 1.120 36,000 40,180 1.1161 1.120 1.110 1.140 1.110 1.120 36,000 1.1161 -1.75%
2023-01-04 0 1.140 1.110 1.140 1.140 1.140 100,000 114,000 1.1400 1.140 1.110 1.140 1.140 1.140 100,000 1.1400 0.88%
2023-01-03 0 1.130 1.120 1.130 1.130 1.130 20,000 22,600 1.1300 1.130 1.120 1.130 1.130 1.130 20,000 1.1300 0.00%
2022-12-30 0 1.130 1.130 1.140 1.130 1.140 70,202 79,924 1.1385 1.130 1.130 1.140 1.130 1.140 70,202 1.1385 0.00%
2022-12-29 0 1.130 1.100 1.150 1.120 1.130 42,000 47,340 1.1271 1.130 1.100 1.150 1.120 1.130 42,000 1.1271 0.89%
2022-12-28 0 1.120 1.070 1.140 - - 0 0 - 1.120 1.070 1.140 - - 0 - 0.00%
2022-12-23 0 1.120 1.080 1.160 - - 0 0 - 1.120 1.080 1.160 - - 0 - 3.70%
2022-12-22 0 1.080 1.080 1.110 1.080 1.090 40,000 43,320 1.0830 1.080 1.080 1.110 1.080 1.090 40,000 1.0830 -1.82%
2022-12-21 0 1.100 1.050 1.150 - - 0 0 - 1.100 1.050 1.150 - - 0 - 0.00%
2022-12-20 0 1.100 1.060 1.100 1.060 1.130 18,000 19,800 1.1000 1.100 1.060 1.100 1.060 1.130 18,000 1.1000 -1.79%
2022-12-19 0 1.120 1.080 1.160 - - 0 0 - 1.120 1.080 1.160 - - 0 - 0.00%
2022-12-16 0 1.120 1.120 1.160 1.070 1.160 22,000 25,340 1.1518 1.120 1.120 1.160 1.070 1.160 22,000 1.1518 0.90%
2022-12-15 0 1.110 1.090 1.170 - - 0 0 - 1.110 1.090 1.170 - - 0 - 0.00%
2022-12-14 0 1.110 1.090 1.160 - - 0 0 - 1.110 1.090 1.160 - - 0 - 0.00%
2022-12-13 0 1.110 1.090 1.150 - - 0 0 - 1.110 1.090 1.150 - - 0 - 0.00%
2022-12-12 0 1.110 1.060 1.150 - - 0 0 - 1.110 1.060 1.150 - - 0 - 0.00%
2022-12-09 0 1.110 1.090 1.140 1.090 1.110 22,000 24,380 1.1082 1.110 1.090 1.140 1.090 1.110 22,000 1.1082 2.78%
2022-12-08 0 1.080 1.070 1.100 1.070 1.100 112,000 122,900 1.0973 1.080 1.070 1.100 1.070 1.100 112,000 1.0973 0.00%
2022-12-07 0 1.080 1.080 1.100 1.070 1.070 2,017 2,157 1.0694 1.080 1.080 1.100 1.070 1.070 2,017 1.0694 2.86%
2022-12-06 0 1.050 1.060 1.100 1.050 1.050 72,000 75,600 1.0500 1.050 1.060 1.100 1.050 1.050 72,000 1.0500 -0.94%
2022-12-05 0 1.060 1.060 1.120 1.050 1.120 108,000 114,460 1.0598 1.060 1.060 1.120 1.050 1.120 108,000 1.0598 0.95%
2022-12-02 0 1.050 1.040 1.120 1.030 1.050 16,000 16,640 1.0400 1.050 1.040 1.120 1.030 1.050 16,000 1.0400 -0.94%
2022-12-01 0 1.060 1.060 1.070 1.060 1.070 33,516 35,696 1.0650 1.060 1.060 1.070 1.060 1.070 33,516 1.0650 0.95%
2022-11-30 0 1.050 1.040 1.100 1.020 1.080 38,000 40,220 1.0584 1.050 1.040 1.100 1.020 1.080 38,000 1.0584 0.96%
2022-11-29 0 1.040 1.040 1.060 1.010 1.050 174,000 178,800 1.0276 1.040 1.040 1.060 1.010 1.050 174,000 1.0276 0.00%
2022-11-28 0 1.040 1.040 1.070 - - 0 0 - 1.040 1.040 1.070 - - 0 - 0.00%
2022-11-25 0 1.040 1.040 1.070 1.020 1.020 6,000 6,120 1.0200 1.040 1.040 1.070 1.020 1.020 6,000 1.0200 -2.80%
2022-11-24 0 1.070 1.020 1.070 1.030 1.070 6,000 6,300 1.0500 1.070 1.020 1.070 1.030 1.070 6,000 1.0500 5.94%
2022-11-23 0 1.010 1.010 1.070 1.010 1.010 4,000 4,040 1.0100 1.010 1.010 1.070 1.010 1.010 4,000 1.0100 -1.94%
2022-11-22 0 1.030 1.020 1.070 1.030 1.050 12,000 12,560 1.0467 1.030 1.020 1.070 1.030 1.050 12,000 1.0467 1.98%
2022-11-21 0 1.010 1.010 1.040 1.010 1.030 80,000 81,120 1.0140 1.010 1.010 1.040 1.010 1.030 80,000 1.0140 -5.61%
2022-11-18 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 1.90%
2022-11-17 0 1.050 1.050 1.120 1.040 1.050 14,000 14,680 1.0486 1.050 1.050 1.120 1.040 1.050 14,000 1.0486 -7.08%
2022-11-16 0 1.130 1.070 1.180 - - 0 0 - 1.130 1.070 1.180 - - 0 - 0.00%
2022-11-15 0 1.130 1.070 1.080 1.050 1.130 71,004 75,684 1.0659 1.130 1.070 1.080 1.050 1.130 71,004 1.0659 6.60%
2022-11-14 0 1.060 1.060 1.110 1.040 1.080 217,672 233,088 1.0708 1.060 1.060 1.110 1.040 1.080 217,672 1.0708 0.00%
2022-11-11 0 1.060 1.040 1.100 1.000 1.060 178,000 184,740 1.0379 1.060 1.040 1.100 1.000 1.060 178,000 1.0379 2.91%
2022-11-10 0 1.030 1.020 1.080 1.030 1.030 14,000 14,420 1.0300 1.030 1.020 1.080 1.030 1.030 14,000 1.0300 -5.50%
2022-11-09 0 1.090 1.020 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 1.020 1.100 1.090 1.090 2,000 1.0900 2.83%
2022-11-08 0 1.060 1.020 1.100 - - 0 0 - 1.060 1.020 1.100 - - 0 - 0.00%
2022-11-07 0 1.060 1.020 1.060 1.030 1.100 26,000 27,580 1.0608 1.060 1.020 1.060 1.030 1.100 26,000 1.0608 -1.85%
2022-11-04 0 1.080 1.070 1.150 1.020 1.100 68,000 73,120 1.0753 1.080 1.070 1.150 1.020 1.100 68,000 1.0753 1.89%
2022-11-03 0 1.060 1.020 1.060 1.000 1.090 40,000 41,260 1.0315 1.060 1.020 1.060 1.000 1.090 40,000 1.0315 2.91%
2022-11-02 0 1.030 1.030 1.100 1.030 1.040 84,000 86,680 1.0319 1.030 1.030 1.100 1.030 1.040 84,000 1.0319 -5.50%
2022-11-01 0 1.090 1.090 1.100 1.040 1.090 86,000 90,840 1.0563 1.090 1.090 1.100 1.040 1.090 86,000 1.0563 0.93%
2022-10-31 0 1.080 1.080 1.100 1.020 1.080 14,000 14,520 1.0371 1.080 1.080 1.100 1.020 1.080 14,000 1.0371 0.00%
2022-10-28 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - -1.82%
2022-10-27 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2022-10-26 0 1.100 1.080 1.150 1.050 1.090 4,000 4,280 1.0700 1.100 1.080 1.150 1.050 1.090 4,000 1.0700 1.85%
2022-10-25 0 1.080 1.080 1.090 1.030 1.080 52,000 55,960 1.0762 1.080 1.080 1.090 1.030 1.080 52,000 1.0762 0.93%
2022-10-24 0 1.070 1.060 1.090 1.070 1.100 61,140 66,545 1.0884 1.070 1.060 1.090 1.070 1.100 61,140 1.0884 -4.46%
2022-10-21 0 1.120 1.120 1.170 1.120 1.120 4,000 4,480 1.1200 1.120 1.120 1.170 1.120 1.120 4,000 1.1200 0.00%
2022-10-20 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - 0.00%
2022-10-19 0 1.120 1.080 1.140 - - 0 0 - 1.120 1.080 1.140 - - 0 - 0.00%
2022-10-18 0 1.120 1.110 1.130 1.110 1.120 80,000 89,580 1.1198 1.120 1.110 1.130 1.110 1.120 80,000 1.1198 0.00%
2022-10-17 0 1.120 1.080 1.120 1.080 1.140 162,000 180,040 1.1114 1.120 1.080 1.120 1.080 1.140 162,000 1.1114 -1.75%
2022-10-14 0 1.140 1.080 1.160 - - 0 0 - 1.140 1.080 1.160 - - 0 - 0.00%
2022-10-13 0 1.140 1.080 1.140 1.080 1.140 105,062 114,033 1.0854 1.140 1.080 1.140 1.080 1.140 105,062 1.0854 1.79%
2022-10-12 0 1.120 1.100 1.120 1.100 1.130 68,000 76,400 1.1235 1.120 1.100 1.120 1.100 1.130 68,000 1.1235 -5.08%
2022-10-11 0 1.180 1.130 1.250 1.130 1.200 80,000 93,400 1.1675 1.180 1.130 1.250 1.130 1.200 80,000 1.1675 0.00%
2022-10-10 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2022-10-07 0 1.180 1.140 1.180 1.120 1.180 126,000 143,540 1.1392 1.180 1.140 1.180 1.120 1.180 126,000 1.1392 -3.28%
2022-10-06 0 1.220 1.140 1.240 - - 0 0 - 1.220 1.140 1.240 - - 0 - -0.81%
2022-10-05 0 1.230 1.140 1.230 1.230 1.230 2,000 2,460 1.2300 1.230 1.140 1.230 1.230 1.230 2,000 1.2300 1.65%
2022-10-03 0 1.210 1.210 1.240 - - 0 0 - 1.210 1.210 1.240 - - 0 - 1.68%
2022-09-30 0 1.190 1.180 1.190 1.180 1.200 174,000 207,740 1.1939 1.190 1.180 1.190 1.180 1.200 174,000 1.1939 -0.83%
2022-09-29 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - 0.00%
2022-09-28 0 1.200 1.140 1.200 1.140 1.200 132,000 154,560 1.1709 1.200 1.140 1.200 1.140 1.200 132,000 1.1709 -4.00%
2022-09-27 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2022-09-26 0 1.250 1.170 1.280 1.170 1.250 128,000 155,900 1.2180 1.250 1.170 1.280 1.170 1.250 128,000 1.2180 -0.79%
2022-09-23 0 1.260 1.260 1.310 1.200 1.260 52,000 65,380 1.2573 1.260 1.260 1.310 1.200 1.260 52,000 1.2573 0.00%
2022-09-22 0 1.260 1.200 1.260 - - 0 0 - 1.260 1.200 1.260 - - 0 - -0.79%
2022-09-21 0 1.270 1.190 1.270 - - 0 0 - 1.270 1.190 1.270 - - 0 - -0.78%
2022-09-20 0 1.280 1.180 1.380 1.280 1.290 24,000 30,600 1.2750 1.280 1.180 1.380 1.280 1.290 24,000 1.2750 1.59%
2022-09-19 0 1.260 1.250 1.260 1.250 1.260 72,000 90,420 1.2558 1.260 1.250 1.260 1.250 1.260 72,000 1.2558 5.00%
2022-09-16 0 1.200 1.200 1.280 1.180 1.200 14,000 17,040 1.2171 1.200 1.200 1.280 1.180 1.200 14,000 1.2171 -4.00%
2022-09-15 0 1.250 1.250 1.290 - - 0 0 - 1.250 1.250 1.290 - - 0 - 4.17%
2022-09-14 0 1.200 1.200 1.290 1.190 1.220 4,000 4,820 1.2050 1.200 1.200 1.290 1.190 1.220 4,000 1.2050 -4.76%
2022-09-13 0 1.260 1.260 1.290 1.230 1.260 12,000 15,060 1.2550 1.260 1.260 1.290 1.230 1.260 12,000 1.2550 -2.33%
2022-09-09 0 1.290 1.240 1.290 - - 0 0 - 1.290 1.240 1.290 - - 0 - 0.00%
2022-09-08 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2022-09-07 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2022-09-06 0 1.290 1.230 1.290 1.230 1.290 116,000 148,680 1.2817 1.290 1.230 1.290 1.230 1.290 116,000 1.2817 0.00%
2022-09-05 0 1.290 1.220 1.320 - - 0 0 - 1.290 1.220 1.320 - - 0 - 0.00%
2022-09-02 0 1.290 1.220 1.330 - - 0 0 - 1.290 1.220 1.330 - - 0 - 0.00%
2022-09-01 0 1.290 1.220 1.290 1.290 1.290 50,000 64,500 1.2900 1.290 1.220 1.290 1.290 1.290 50,000 1.2900 2.38%
2022-08-31 0 1.260 1.250 1.310 1.260 1.260 75,337 94,884 1.2595 1.260 1.250 1.310 1.260 1.260 75,337 1.2595 -7.35%
2022-08-30 0 1.360 1.260 1.370 1.250 1.370 94,128 118,449 1.2584 1.360 1.260 1.370 1.250 1.370 94,128 1.2584 3.03%
2022-08-29 0 1.320 1.260 1.320 1.330 1.330 2,000 2,660 1.3300 1.320 1.260 1.320 1.330 1.330 2,000 1.3300 0.00%
2022-08-26 0 1.320 1.250 1.340 - - 0 0 - 1.320 1.250 1.340 - - 0 - 0.00%
2022-08-25 0 1.320 1.290 1.360 - - 0 0 - 1.320 1.290 1.360 - - 0 - 0.00%
2022-08-24 0 1.320 1.280 1.320 - - 18,000 23,040 1.2800 1.320 1.280 1.320 - - 18,000 1.2800 0.00%
2022-08-23 0 1.320 1.280 1.350 - - 0 0 - 1.320 1.280 1.350 - - 0 - 0.00%
2022-08-22 0 1.320 1.280 1.320 1.320 1.330 42,000 55,060 1.3110 1.320 1.280 1.320 1.320 1.330 42,000 1.3110 0.00%
2022-08-19 0 1.320 1.240 1.320 1.340 1.340 4,000 5,320 1.3300 1.320 1.240 1.320 1.340 1.340 4,000 1.3300 0.76%
2022-08-18 0 1.310 1.230 1.310 1.310 1.310 4,000 5,240 1.3100 1.310 1.230 1.310 1.310 1.310 4,000 1.3100 0.77%
2022-08-17 0 1.300 1.210 1.350 1.300 1.300 8,000 10,400 1.3000 1.300 1.210 1.350 1.300 1.300 8,000 1.3000 1.56%
2022-08-16 0 1.280 1.210 1.300 1.280 1.300 5,516 6,979 1.2652 1.280 1.210 1.300 1.280 1.300 5,516 1.2652 0.00%
2022-08-15 0 1.280 1.200 1.280 1.280 1.280 30,335 38,935 1.2835 1.280 1.200 1.280 1.280 1.280 30,335 1.2835 1.59%
2022-08-12 0 1.260 1.190 1.260 1.280 1.280 42,000 50,560 1.2038 1.260 1.190 1.260 1.280 1.280 42,000 1.2038 0.00%
2022-08-11 0 1.260 1.190 1.270 - - 0 0 - 1.260 1.190 1.270 - - 0 - 0.00%
2022-08-10 0 1.260 1.190 1.270 - - 0 0 - 1.260 1.190 1.270 - - 0 - 0.00%
2022-08-09 0 1.260 1.180 1.270 - - 0 0 - 1.260 1.180 1.270 - - 0 - 0.00%
2022-08-08 0 1.260 1.200 1.270 1.160 1.260 10,000 12,040 1.2040 1.260 1.200 1.270 1.160 1.260 10,000 1.2040 5.00%
2022-08-05 0 1.200 1.200 1.280 1.270 1.280 100,000 127,460 1.2746 1.200 1.200 1.280 1.270 1.280 100,000 1.2746 1.69%
2022-08-04 0 1.180 1.180 1.270 - - 0 0 - 1.180 1.180 1.270 - - 0 - 0.00%
2022-08-03 0 1.180 1.160 1.250 - - 0 0 - 1.180 1.160 1.250 - - 0 - 0.00%
2022-08-02 0 1.180 1.180 1.230 1.170 1.200 70,000 82,200 1.1743 1.180 1.180 1.230 1.170 1.200 70,000 1.1743 -4.07%
2022-08-01 0 1.230 1.200 1.250 1.230 1.230 18,000 22,140 1.2300 1.230 1.200 1.250 1.230 1.230 18,000 1.2300 0.00%
2022-07-29 0 1.230 1.230 1.270 1.210 1.240 114,000 137,940 1.2100 1.230 1.230 1.270 1.210 1.240 114,000 1.2100 -3.15%
2022-07-28 0 1.270 1.270 1.280 1.270 1.270 50,000 63,500 1.2700 1.270 1.270 1.280 1.270 1.270 50,000 1.2700 -0.78%
2022-07-27 0 1.280 1.230 1.280 1.280 1.280 112,000 143,360 1.2800 1.280 1.230 1.280 1.280 1.280 112,000 1.2800 0.00%
2022-07-26 0 1.280 1.270 1.300 - - 10,000 12,700 1.2700 1.280 1.270 1.300 - - 10,000 1.2700 0.00%
2022-07-25 0 1.280 1.280 1.300 1.250 1.280 14,000 17,620 1.2586 1.280 1.280 1.300 1.250 1.280 14,000 1.2586 0.79%
2022-07-22 0 1.270 1.250 1.300 1.250 1.270 138,000 173,900 1.2601 1.270 1.250 1.300 1.250 1.270 138,000 1.2601 0.00%
2022-07-21 0 1.270 1.250 1.270 1.270 1.280 50,000 63,420 1.2684 1.270 1.250 1.270 1.270 1.280 50,000 1.2684 -0.78%
2022-07-20 0 1.280 1.250 1.290 1.280 1.280 68,000 87,040 1.2800 1.280 1.250 1.290 1.280 1.280 68,000 1.2800 5.79%
2022-07-19 0 1.210 1.210 1.280 1.210 1.280 159,147 203,460 1.2784 1.210 1.210 1.280 1.210 1.280 159,147 1.2784 -3.97%
2022-07-18 0 1.260 1.200 1.280 - - 0 0 - 1.260 1.200 1.280 - - 0 - 0.00%
2022-07-15 0 1.260 1.200 1.270 - - 0 0 - 1.260 1.200 1.270 - - 0 - 0.00%
2022-07-14 0 1.260 1.260 1.270 1.260 1.260 48,000 60,480 1.2600 1.260 1.260 1.270 1.260 1.260 48,000 1.2600 0.80%
2022-07-13 0 1.250 1.230 1.250 1.250 1.250 20,000 25,000 1.2500 1.250 1.230 1.250 1.250 1.250 20,000 1.2500 -1.57%
2022-07-12 0 1.270 1.240 1.270 - - 0 0 - 1.270 1.240 1.270 - - 0 - 0.00%
2022-07-11 0 1.270 1.230 1.350 1.270 1.270 8,000 10,160 1.2700 1.270 1.230 1.350 1.270 1.270 8,000 1.2700 1.60%
2022-07-08 0 1.250 1.250 1.280 1.240 1.240 30,000 37,200 1.2400 1.250 1.250 1.280 1.240 1.240 30,000 1.2400 -1.57%
2022-07-07 0 1.270 1.260 1.330 1.260 1.260 60,000 75,600 1.2600 1.270 1.260 1.330 1.260 1.260 60,000 1.2600 -3.05%
2022-07-06 0 1.310 1.230 1.310 - - 649 772 1.1895 1.310 1.230 1.310 - - 649 1.1895 -1.50%
2022-07-05 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - -1.48%
2022-07-04 0 1.350 1.220 1.350 1.360 1.360 2,000 2,720 1.3600 1.350 1.220 1.350 1.360 1.360 2,000 1.3600 10.66%
2022-06-30 0 1.220 1.220 1.340 1.220 1.260 30,000 37,380 1.2460 1.220 1.220 1.340 1.220 1.260 30,000 1.2460 -2.40%
2022-06-29 0 1.250 1.250 1.350 1.220 1.280 60,000 75,440 1.2573 1.250 1.250 1.350 1.220 1.280 60,000 1.2573 -1.57%
2022-06-28 0 1.270 1.270 1.300 1.270 1.300 12,000 15,300 1.2750 1.270 1.270 1.300 1.270 1.300 12,000 1.2750 -2.31%
2022-06-27 0 1.300 1.270 1.300 1.300 1.300 14,000 18,200 1.3000 1.300 1.270 1.300 1.300 1.300 14,000 1.3000 2.36%
2022-06-24 0 1.270 1.250 1.270 - - 0 0 - 1.270 1.250 1.270 - - 0 - 0.00%
2022-06-23 0 1.270 1.250 1.280 1.230 1.270 88,000 109,480 1.2441 1.270 1.250 1.280 1.230 1.270 88,000 1.2441 2.42%
2022-06-22 0 1.240 1.220 1.240 - - 0 0 - 1.240 1.220 1.240 - - 0 - 0.00%
2022-06-21 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - 0.00%
2022-06-20 0 1.240 1.230 1.240 1.230 1.240 18,000 22,280 1.2378 1.240 1.230 1.240 1.230 1.240 18,000 1.2378 0.00%
2022-06-17 0 1.240 1.230 1.240 - - 0 0 - 1.240 1.230 1.240 - - 0 - 0.00%
2022-06-16 0 1.240 1.210 1.240 1.240 1.240 34,000 42,160 1.2400 1.240 1.210 1.240 1.240 1.240 34,000 1.2400 0.00%
2022-06-15 0 1.240 1.240 1.250 1.240 1.240 16,339 20,250 1.2394 1.240 1.240 1.250 1.240 1.240 16,339 1.2394 0.00%
2022-06-14 0 1.240 1.210 1.260 - - 0 0 - 1.240 1.210 1.260 - - 0 - 0.00%
2022-06-13 0 1.240 1.240 1.260 1.240 1.380 16,547 20,770 1.2552 1.240 1.240 1.260 1.240 1.380 16,547 1.2552 0.00%
2022-06-10 0 1.240 1.240 1.260 - - 0 0 - 1.240 1.240 1.260 - - 0 - 0.81%
2022-06-09 0 1.230 1.230 1.260 1.190 1.260 4,000 4,900 1.2250 1.230 1.230 1.260 1.190 1.260 4,000 1.2250 -1.60%
2022-06-08 0 1.250 1.210 1.260 1.250 1.250 10,000 12,500 1.2500 1.250 1.210 1.260 1.250 1.250 10,000 1.2500 -0.00%
2022-06-07 0 1.320 1.310 1.330 1.300 1.330 140,000 185,480 1.3249 1.250 1.241 1.259 1.231 1.259 147,840 1.2546 0.00%
2022-06-06 0 1.320 1.280 1.330 - - 0 0 - 1.250 1.212 1.259 - - 0 - 0.00%
2022-06-02 0 1.320 1.290 1.330 1.290 1.320 4,355 5,681 1.3045 1.250 1.222 1.259 1.222 1.250 4,599 1.2353 -0.75%
2022-06-01 0 1.330 1.310 1.340 1.310 1.390 371,000 488,460 1.3166 1.259 1.241 1.269 1.241 1.316 391,776 1.2468 1.53%
2022-05-31 0 1.310 1.310 1.360 1.260 1.320 164,000 212,620 1.2965 1.241 1.241 1.288 1.193 1.250 173,184 1.2277 0.00%
2022-05-30 0 1.310 1.290 1.350 - - 0 0 - 1.241 1.222 1.278 - - 0 - 0.00%
2022-05-27 0 1.310 1.260 1.380 - - 0 0 - 1.241 1.193 1.307 - - 0 - 0.00%
2022-05-26 0 1.310 1.320 1.380 1.290 1.290 6,000 7,740 1.2900 1.241 1.250 1.307 1.222 1.222 6,336 1.2216 -0.76%
2022-05-25 0 1.320 1.260 1.390 - - 0 0 - 1.250 1.193 1.316 - - 0 - 0.00%
2022-05-24 0 1.320 1.300 1.320 1.300 1.320 154,000 201,820 1.3105 1.250 1.231 1.250 1.231 1.250 162,624 1.2410 -4.35%
2022-05-23 0 1.380 1.310 1.390 - - 0 0 - 1.307 1.241 1.316 - - 0 - 0.00%
2022-05-20 0 1.380 1.320 1.380 1.370 1.390 30,000 41,280 1.3760 1.307 1.250 1.307 1.297 1.316 31,680 1.3030 0.73%
2022-05-19 0 1.370 1.310 1.370 1.310 1.370 12,000 15,840 1.3200 1.297 1.241 1.297 1.241 1.297 12,672 1.2500 0.00%
2022-05-18 0 1.370 1.300 1.380 - - 0 0 - 1.297 1.231 1.307 - - 0 - 0.00%
2022-05-17 0 1.370 1.310 1.380 - - 350 458 1.3086 1.297 1.241 1.307 - - 370 1.2392 0.00%
2022-05-16 0 1.370 1.290 1.390 1.280 1.370 76,000 100,100 1.3171 1.297 1.222 1.316 1.212 1.297 80,256 1.2473 7.03%
2022-05-13 0 1.280 1.280 1.300 - - 0 0 - 1.212 1.212 1.231 - - 0 - 1.59%
2022-05-12 0 1.260 1.240 1.340 - - 0 0 - 1.193 1.174 1.269 - - 0 - 0.00%
2022-05-11 0 1.260 1.260 1.330 1.250 1.260 52,000 65,120 1.2523 1.193 1.193 1.259 1.184 1.193 54,912 1.1859 -2.33%
2022-05-10 0 1.290 1.270 1.390 - - 0 0 - 1.222 1.203 1.316 - - 0 - 0.00%
2022-05-06 0 1.290 1.290 1.380 - - 40,000 52,000 1.3000 1.222 1.222 1.307 - - 42,240 1.2311 0.00%
2022-05-05 0 1.290 1.280 1.390 - - 0 0 - 1.222 1.212 1.316 - - 0 - 0.00%
2022-05-04 0 1.290 1.290 1.320 1.290 1.320 100,000 129,760 1.2976 1.222 1.222 1.250 1.222 1.250 105,600 1.2288 -0.77%
2022-05-03 0 1.300 1.300 1.330 1.290 1.320 247,003 319,373 1.2930 1.231 1.231 1.259 1.222 1.250 260,835 1.2244 -2.26%
2022-04-29 0 1.330 1.280 1.330 1.280 1.350 156,000 206,800 1.3256 1.259 1.212 1.259 1.212 1.278 164,736 1.2553 -1.48%
2022-04-28 0 1.350 1.350 1.390 1.330 1.340 13,337 17,811 1.3355 1.278 1.278 1.316 1.259 1.269 14,084 1.2646 0.00%
2022-04-27 0 1.350 1.300 1.390 - - 0 0 - 1.278 1.231 1.316 - - 0 - 0.00%
2022-04-26 0 1.350 1.320 1.370 - - 266 348 1.3083 1.278 1.250 1.297 - - 281 1.2389 0.00%
2022-04-25 0 1.350 1.300 1.370 - - 0 0 - 1.278 1.231 1.297 - - 0 - 0.00%
2022-04-22 0 1.350 1.350 1.390 1.350 1.350 14,000 18,900 1.3500 1.278 1.278 1.316 1.278 1.278 14,784 1.2784 -1.46%
2022-04-21 0 1.370 1.370 1.400 1.310 1.310 10,000 13,100 1.3100 1.297 1.297 1.326 1.241 1.241 10,560 1.2405 0.74%
2022-04-20 0 1.360 1.360 1.420 1.360 1.360 20,000 27,200 1.3600 1.288 1.288 1.345 1.288 1.288 21,120 1.2879 0.00%
2022-04-19 0 1.360 1.290 1.420 - - 0 0 - 1.288 1.222 1.345 - - 0 - 0.00%
2022-04-14 0 1.360 1.320 1.410 1.360 1.360 61,878 84,078 1.3588 1.288 1.250 1.335 1.288 1.288 65,343 1.2867 -0.73%
2022-04-13 0 1.370 1.350 1.390 1.320 1.390 42,000 56,100 1.3357 1.297 1.278 1.316 1.250 1.316 44,352 1.2649 2.24%
2022-04-12 0 1.340 1.340 1.350 1.300 1.380 192,000 259,480 1.3515 1.269 1.269 1.278 1.231 1.307 202,752 1.2798 -0.74%
2022-04-11 0 1.350 1.350 1.420 1.350 1.380 96,000 131,080 1.3654 1.278 1.278 1.345 1.278 1.307 101,376 1.2930 -2.88%
2022-04-08 0 1.390 1.390 1.450 1.390 1.390 3,671 5,069 1.3808 1.316 1.316 1.373 1.316 1.316 3,877 1.3076 -3.47%
2022-04-07 0 1.440 1.380 1.450 1.390 1.460 88,000 123,380 1.4020 1.364 1.307 1.373 1.316 1.383 92,928 1.3277 3.60%
2022-04-06 0 1.390 1.380 1.430 1.390 1.460 96,000 137,860 1.4360 1.316 1.307 1.354 1.316 1.383 101,376 1.3599 -2.80%
2022-04-04 0 1.430 1.420 1.430 1.400 1.440 214,000 303,340 1.4175 1.354 1.345 1.354 1.326 1.364 225,984 1.3423 3.62%
2022-04-01 0 1.380 1.370 1.380 1.340 1.380 200,000 271,500 1.3575 1.307 1.297 1.307 1.269 1.307 211,200 1.2855 2.22%
2022-03-31 0 1.350 1.340 1.350 1.280 1.360 719,939 959,338 1.3325 1.278 1.269 1.278 1.212 1.288 760,256 1.2619 13.45%
2022-03-30 0 1.190 1.150 1.220 1.190 1.190 30,000 35,700 1.1900 1.127 1.089 1.155 1.127 1.127 31,680 1.1269 1.71%
2022-03-29 0 1.170 1.170 1.220 1.170 1.170 54,000 63,180 1.1700 1.108 1.108 1.155 1.108 1.108 57,024 1.1080 -0.85%
2022-03-28 0 1.180 1.170 1.220 - - 0 0 - 1.117 1.108 1.155 - - 0 - 0.85%
2022-03-25 0 1.170 1.170 1.210 1.170 1.240 90,000 108,960 1.2107 1.108 1.108 1.146 1.108 1.174 95,040 1.1465 0.86%
2022-03-24 0 1.160 1.160 1.190 1.150 1.160 198,000 229,360 1.1584 1.098 1.098 1.127 1.089 1.098 209,088 1.0970 0.00%
2022-03-23 0 1.160 1.160 1.200 1.160 1.160 210,000 243,600 1.1600 1.098 1.098 1.136 1.098 1.098 221,760 1.0985 0.87%
2022-03-22 0 1.150 1.150 1.180 1.150 1.190 286,000 329,920 1.1536 1.089 1.089 1.117 1.089 1.127 302,016 1.0924 0.00%
2022-03-21 0 1.150 1.150 1.200 1.140 1.170 138,000 158,520 1.1487 1.089 1.089 1.136 1.080 1.108 145,728 1.0878 -0.86%
2022-03-18 0 1.160 1.160 1.200 1.150 1.160 90,000 105,140 1.1682 1.098 1.098 1.136 1.089 1.098 95,040 1.1063 -0.85%
2022-03-17 0 1.170 1.140 1.220 1.170 1.170 54,000 63,180 1.1700 1.108 1.080 1.155 1.108 1.108 57,024 1.1080 0.86%
2022-03-16 0 1.160 1.100 1.160 1.080 1.160 174,610 188,771 1.0811 1.098 1.042 1.098 1.023 1.098 184,388 1.0238 7.41%
2022-03-15 0 1.080 1.060 1.120 1.080 1.170 171,401 193,055 1.1263 1.023 1.004 1.061 1.023 1.108 180,999 1.0666 -10.00%
2022-03-14 0 1.200 1.160 1.230 - - 0 0 - 1.136 1.098 1.165 - - 0 - -2.44%
2022-03-11 0 1.230 1.210 1.230 1.200 1.270 140,000 171,660 1.2261 1.165 1.146 1.165 1.136 1.203 147,840 1.1611 -2.38%
2022-03-10 0 1.260 1.260 1.350 - - 0 0 - 1.193 1.193 1.278 - - 0 - 2.44%
2022-03-09 0 1.230 1.220 1.240 1.190 1.200 122,000 146,360 1.1997 1.165 1.155 1.174 1.127 1.136 128,832 1.1361 0.82%
2022-03-08 0 1.220 1.220 1.290 1.220 1.250 40,000 49,840 1.2460 1.155 1.155 1.222 1.155 1.184 42,240 1.1799 -4.69%
2022-03-07 0 1.280 1.280 1.320 1.280 1.280 14,000 17,920 1.2800 1.212 1.212 1.250 1.212 1.212 14,784 1.2121 0.00%
2022-03-04 0 1.280 1.280 1.350 1.250 1.280 40,000 50,760 1.2690 1.212 1.212 1.278 1.184 1.212 42,240 1.2017 -0.78%
2022-03-03 0 1.290 1.290 1.340 1.290 1.300 14,000 18,180 1.2986 1.222 1.222 1.269 1.222 1.231 14,784 1.2297 -2.27%
2022-03-02 0 1.320 1.270 1.330 - - 0 0 - 1.250 1.203 1.259 - - 0 - 0.00%
2022-03-01 0 1.320 1.290 1.330 1.280 1.290 8,000 10,280 1.2850 1.250 1.222 1.259 1.212 1.222 8,448 1.2169 -0.75%
2022-02-28 0 1.330 1.280 1.330 - - 0 0 - 1.259 1.212 1.259 - - 0 - 0.00%
2022-02-25 0 1.330 1.300 1.380 - - 0 0 - 1.259 1.231 1.307 - - 0 - 0.00%
2022-02-24 0 1.330 1.330 1.380 1.300 1.300 2,000 2,600 1.3000 1.259 1.259 1.307 1.231 1.231 2,112 1.2311 -0.75%
2022-02-23 0 1.340 1.340 1.380 1.340 1.340 78,000 104,520 1.3400 1.269 1.269 1.307 1.269 1.269 82,368 1.2689 -2.90%
2022-02-22 0 1.380 1.330 1.380 - - 0 0 - 1.307 1.259 1.307 - - 0 - -1.43%
2022-02-21 0 1.400 1.340 1.400 1.400 1.400 20,000 28,000 1.4000 1.326 1.269 1.326 1.326 1.326 21,120 1.3258 3.70%
2022-02-18 0 1.350 1.320 1.400 - - 0 0 - 1.278 1.250 1.326 - - 0 - 0.00%
2022-02-17 0 1.350 1.340 1.370 1.350 1.350 2,000 2,700 1.3500 1.278 1.269 1.297 1.278 1.278 2,112 1.2784 -2.17%
2022-02-16 0 1.380 1.330 1.400 1.330 1.380 105,308 145,007 1.3770 1.307 1.259 1.326 1.259 1.307 111,205 1.3040 3.76%
2022-02-15 0 1.330 1.330 1.360 1.330 1.330 40,000 53,200 1.3300 1.259 1.259 1.288 1.259 1.259 42,240 1.2595 -2.92%
2022-02-14 0 1.370 1.350 1.400 - - 0 0 - 1.297 1.278 1.326 - - 0 - 0.00%
2022-02-11 0 1.370 1.350 1.400 - - 0 0 - 1.297 1.278 1.326 - - 0 - 0.00%
2022-02-10 0 1.370 1.340 1.390 1.340 1.380 4,000 5,440 1.3600 1.297 1.269 1.316 1.269 1.307 4,224 1.2879 2.24%
2022-02-09 0 1.340 1.340 1.370 1.340 1.370 80,000 108,120 1.3515 1.269 1.269 1.297 1.269 1.297 84,480 1.2798 -2.90%
2022-02-08 0 1.380 1.330 1.380 1.310 1.410 44,000 59,660 1.3559 1.307 1.259 1.307 1.241 1.335 46,464 1.2840 6.15%
2022-02-07 0 1.300 1.300 1.320 1.300 1.300 36,000 46,800 1.3000 1.231 1.231 1.250 1.231 1.231 38,016 1.2311 -1.52%
2022-02-04 0 1.320 1.310 1.320 1.310 1.340 16,000 21,260 1.3288 1.250 1.241 1.250 1.241 1.269 16,896 1.2583 0.76%
2022-01-31 0 1.310 1.300 1.310 1.310 1.310 36,000 47,160 1.3100 1.241 1.231 1.241 1.241 1.241 38,016 1.2405 0.00%
2022-01-28 0 1.310 1.310 1.320 1.310 1.320 20,000 26,300 1.3150 1.241 1.241 1.250 1.241 1.250 21,120 1.2453 0.00%
2022-01-27 0 1.310 1.290 1.310 1.280 1.310 128,000 164,640 1.2863 1.241 1.222 1.241 1.212 1.241 135,168 1.2180 -0.76%
2022-01-26 0 1.320 1.300 1.350 - - 0 0 - 1.250 1.231 1.278 - - 0 - 0.00%
2022-01-25 0 1.320 1.300 1.380 - - 0 0 - 1.250 1.231 1.307 - - 0 - 0.00%
2022-01-24 0 1.320 1.290 1.320 - - 0 0 - 1.250 1.222 1.250 - - 0 - 0.00%
2022-01-21 0 1.320 1.320 1.400 1.300 1.310 9,489 12,316 1.2979 1.250 1.250 1.326 1.231 1.241 10,020 1.2291 -1.49%
2022-01-20 0 1.340 1.320 1.400 1.320 1.390 46,271 62,149 1.3432 1.269 1.250 1.326 1.250 1.316 48,862 1.2719 -3.60%
2022-01-19 0 1.390 1.320 1.390 - - 0 0 - 1.316 1.250 1.316 - - 0 - -1.42%
2022-01-18 0 1.410 1.320 1.410 - - 0 0 - 1.335 1.250 1.335 - - 0 - 0.00%
2022-01-17 0 1.410 1.340 1.450 - - 0 0 - 1.335 1.269 1.373 - - 0 - 0.00%
2022-01-14 0 1.410 1.340 1.410 1.340 1.420 50,000 68,040 1.3608 1.335 1.269 1.335 1.269 1.345 52,800 1.2886 2.92%
2022-01-13 0 1.370 1.330 1.370 1.380 1.380 11,032 15,131 1.3716 1.297 1.259 1.297 1.307 1.307 11,650 1.2988 3.79%
2022-01-12 0 1.320 1.320 1.350 1.310 1.350 14,000 18,820 1.3443 1.250 1.250 1.278 1.241 1.278 14,784 1.2730 -8.33%
2022-01-11 0 1.440 1.360 1.450 1.310 1.470 44,000 58,220 1.3232 1.364 1.288 1.373 1.241 1.392 46,464 1.2530 9.92%
2022-01-10 0 1.310 1.300 1.350 - - 0 0 - 1.241 1.231 1.278 - - 0 - 0.77%
2022-01-07 0 1.300 1.280 1.440 - - 0 0 - 1.231 1.212 1.364 - - 0 - 0.78%
2022-01-06 0 1.290 1.290 1.380 - - 0 0 - 1.222 1.222 1.307 - - 0 - 0.78%
2022-01-05 0 1.280 1.280 1.380 1.260 1.290 50,000 63,180 1.2636 1.212 1.212 1.307 1.193 1.222 52,800 1.1966 -0.78%
2022-01-04 0 1.290 1.290 1.490 - - 0 0 - 1.222 1.222 1.411 - - 0 - 0.78%
2022-01-03 0 1.280 1.270 1.450 - - 0 0 - 1.212 1.203 1.373 - - 0 - 0.00%
2021-12-31 0 1.280 1.260 1.330 1.260 1.280 26,000 33,160 1.2754 1.212 1.193 1.259 1.193 1.212 27,456 1.2078 1.59%
2021-12-30 0 1.260 1.260 1.370 1.250 1.260 154,334 193,610 1.2545 1.193 1.193 1.297 1.184 1.193 162,977 1.1880 -2.33%
2021-12-29 0 1.290 1.260 1.350 - - 0 0 - 1.222 1.193 1.278 - - 0 - 0.00%
2021-12-28 0 1.290 1.260 1.370 - - 0 0 - 1.222 1.193 1.297 - - 0 - 0.00%
2021-12-24 0 1.290 1.280 1.370 - - 0 0 - 1.222 1.212 1.297 - - 0 - 0.78%
2021-12-23 0 1.280 1.280 1.370 - - 0 0 - 1.212 1.212 1.297 - - 0 - 0.79%
2021-12-22 0 1.270 1.270 1.370 - - 0 0 - 1.203 1.203 1.297 - - 0 - 0.00%
2021-12-21 0 1.270 1.270 1.370 1.270 1.280 172,000 219,440 1.2758 1.203 1.203 1.297 1.203 1.212 181,632 1.2082 -1.55%
2021-12-20 0 1.290 1.230 1.290 - - 0 0 - 1.222 1.165 1.222 - - 0 - 0.00%
2021-12-17 0 1.290 1.210 1.370 - - 0 0 - 1.222 1.146 1.297 - - 0 - 0.00%
2021-12-16 0 1.290 1.250 1.480 - - 0 0 - 1.222 1.184 1.402 - - 0 - 0.00%
2021-12-15 0 1.290 1.260 1.380 1.290 1.290 2,335 2,985 1.2784 1.222 1.193 1.307 1.222 1.222 2,466 1.2106 0.00%
2021-12-14 0 1.290 1.280 1.380 1.260 1.290 31,402 40,198 1.2801 1.222 1.212 1.307 1.193 1.222 33,161 1.2122 -3.01%
2021-12-13 0 1.330 1.300 1.380 - - 0 0 - 1.259 1.231 1.307 - - 0 - 0.00%
2021-12-10 0 1.330 1.320 1.380 - - 0 0 - 1.259 1.250 1.307 - - 0 - 0.00%
2021-12-09 0 1.330 1.310 1.430 1.300 1.330 60,000 79,740 1.3290 1.259 1.241 1.354 1.231 1.259 63,360 1.2585 -1.48%
2021-12-08 0 1.350 1.280 1.450 1.350 1.350 30,000 40,500 1.3500 1.278 1.212 1.373 1.278 1.278 31,680 1.2784 0.00%
2021-12-07 0 1.350 1.350 1.370 1.350 1.350 16,000 21,600 1.3500 1.278 1.278 1.297 1.278 1.278 16,896 1.2784 1.50%
2021-12-06 0 1.330 1.330 1.540 1.330 1.340 30,000 40,180 1.3393 1.259 1.259 1.458 1.259 1.269 31,680 1.2683 -1.48%
2021-12-03 0 1.350 1.350 1.390 1.330 1.330 20,000 26,600 1.3300 1.278 1.278 1.316 1.259 1.259 21,120 1.2595 -0.74%
2021-12-02 0 1.360 1.340 1.390 1.340 1.370 84,000 114,960 1.3686 1.288 1.269 1.316 1.269 1.297 88,704 1.2960 0.00%
2021-12-01 0 1.360 1.320 1.370 1.360 1.390 52,030 71,119 1.3669 1.288 1.250 1.297 1.288 1.316 54,944 1.2944 0.74%
2021-11-30 0 1.350 1.340 1.350 1.340 1.340 30,000 40,220 1.3407 1.278 1.269 1.278 1.269 1.269 31,680 1.2696 -0.74%
2021-11-29 0 1.360 1.350 1.360 1.360 1.360 82,000 111,520 1.3600 1.288 1.278 1.288 1.288 1.288 86,592 1.2879 -2.16%
2021-11-26 0 1.390 1.360 1.460 - - 0 0 - 1.316 1.288 1.383 - - 0 - 0.72%
2021-11-25 0 1.380 1.430 1.450 1.380 1.380 8,000 11,040 1.3800 1.307 1.354 1.373 1.307 1.307 8,448 1.3068 1.47%
2021-11-24 0 1.360 1.360 1.410 1.350 1.370 64,000 87,600 1.3688 1.288 1.288 1.335 1.278 1.297 67,584 1.2962 -0.73%
2021-11-23 0 1.370 1.370 1.410 1.330 1.380 30,000 41,000 1.3667 1.297 1.297 1.335 1.259 1.307 31,680 1.2942 -2.84%
2021-11-22 0 1.410 1.360 1.410 - - 0 0 - 1.335 1.288 1.335 - - 0 - 0.00%
2021-11-19 0 1.410 1.350 1.450 - - 0 0 - 1.335 1.278 1.373 - - 0 - 0.00%
2021-11-18 0 1.410 1.350 1.450 - - 0 0 - 1.335 1.278 1.373 - - 0 - 0.00%
2021-11-17 0 1.410 1.380 1.410 - - 0 0 - 1.335 1.307 1.335 - - 0 - -1.40%
2021-11-16 0 1.430 1.350 1.450 1.350 1.440 22,000 29,880 1.3582 1.354 1.278 1.373 1.278 1.364 23,232 1.2862 5.15%
2021-11-15 0 1.360 1.360 1.450 1.360 1.360 4,000 5,600 1.4000 1.288 1.288 1.373 1.288 1.288 4,224 1.3258 -1.45%
2021-11-12 0 1.380 1.380 1.440 1.370 1.400 72,000 99,440 1.3811 1.307 1.307 1.364 1.297 1.326 76,032 1.3079 -1.43%
2021-11-11 0 1.400 1.370 1.400 1.360 1.400 72,000 99,220 1.3781 1.326 1.297 1.326 1.288 1.326 76,032 1.3050 1.45%
2021-11-10 0 1.380 1.360 1.490 1.360 1.380 148,000 203,320 1.3738 1.307 1.288 1.411 1.288 1.307 156,288 1.3009 0.00%
2021-11-09 0 1.380 1.390 1.430 1.360 1.430 86,000 118,900 1.3826 1.307 1.316 1.354 1.288 1.354 90,816 1.3092 -3.50%
2021-11-08 0 1.430 1.390 1.500 1.430 1.550 25,032 36,004 1.4383 1.354 1.316 1.420 1.354 1.468 26,434 1.3620 -1.38%
2021-11-05 0 1.450 1.450 1.560 1.450 1.480 116,000 169,500 1.4612 1.373 1.373 1.477 1.373 1.402 122,496 1.3837 -1.36%
2021-11-04 0 1.470 1.480 1.570 1.440 1.470 28,873 42,379 1.4678 1.392 1.402 1.487 1.364 1.392 30,490 1.3899 1.38%
2021-11-03 0 1.450 1.430 1.470 1.450 1.450 50,000 72,500 1.4500 1.373 1.354 1.392 1.373 1.373 52,800 1.3731 -2.03%
2021-11-02 0 1.480 1.450 1.480 1.450 1.480 39,813 58,258 1.4633 1.402 1.373 1.402 1.373 1.402 42,043 1.3857 1.37%
2021-11-01 0 1.460 1.430 1.470 1.460 1.460 14,000 20,440 1.4600 1.383 1.354 1.392 1.383 1.383 14,784 1.3826 -0.68%
2021-10-29 0 1.470 1.470 1.550 - - 0 0 - 1.392 1.392 1.468 - - 0 - 0.00%
2021-10-28 0 1.470 1.470 1.550 1.460 1.480 72,000 106,100 1.4736 1.392 1.392 1.468 1.383 1.402 76,032 1.3955 -2.00%
2021-10-27 0 1.500 1.490 1.580 - - 0 0 - 1.420 1.411 1.496 - - 0 - 0.00%
2021-10-26 0 1.500 1.500 1.560 1.480 1.560 184,000 276,420 1.5023 1.420 1.420 1.477 1.402 1.477 194,304 1.4226 -5.06%
2021-10-25 0 1.580 1.530 1.580 1.640 1.660 72,000 119,120 1.6544 1.496 1.449 1.496 1.553 1.572 76,032 1.5667 6.04%
2021-10-22 0 1.490 1.470 1.490 1.490 1.490 24,000 35,760 1.4900 1.411 1.392 1.411 1.411 1.411 25,344 1.4110 -1.32%
2021-10-21 0 1.510 1.470 1.540 - - 0 0 - 1.430 1.392 1.458 - - 0 - 2.03%
2021-10-20 0 1.480 1.480 1.510 1.460 1.510 210,000 315,100 1.5005 1.402 1.402 1.430 1.383 1.430 221,760 1.4209 -1.99%
2021-10-19 0 1.510 1.510 1.550 1.510 1.590 30,000 47,200 1.5733 1.430 1.430 1.468 1.430 1.506 31,680 1.4899 -5.63%
2021-10-18 0 1.600 1.510 1.600 1.510 1.640 6,000 9,320 1.5533 1.515 1.430 1.515 1.430 1.553 6,336 1.4710 5.26%
2021-10-15 0 1.520 1.520 1.590 1.510 1.520 36,000 54,480 1.5133 1.439 1.439 1.506 1.430 1.439 38,016 1.4331 0.66%
2021-10-12 0 1.510 1.500 1.530 1.500 1.540 120,000 182,780 1.5232 1.430 1.420 1.449 1.420 1.458 126,720 1.4424 -0.66%
2021-10-11 0 1.520 1.490 1.530 1.550 1.550 34,000 52,700 1.5500 1.439 1.411 1.449 1.468 1.468 35,904 1.4678 -1.30%
2021-10-08 0 1.540 1.520 1.550 1.520 1.600 517,368 803,585 1.5532 1.458 1.439 1.468 1.439 1.515 546,341 1.4708 -3.14%
2021-10-07 0 1.590 1.590 1.610 1.530 1.680 748,472 1,184,378 1.5824 1.506 1.506 1.525 1.449 1.591 790,386 1.4985 5.30%
2021-10-06 0 1.510 1.510 1.530 1.490 1.530 224,000 340,860 1.5217 1.430 1.430 1.449 1.411 1.449 236,544 1.4410 1.34%
2021-10-05 0 1.490 1.490 1.500 1.480 1.490 80,241 119,307 1.4869 1.411 1.411 1.420 1.402 1.411 84,734 1.4080 -1.32%
2021-10-04 0 1.510 1.450 1.510 1.430 1.520 180,688 268,466 1.4858 1.430 1.373 1.430 1.354 1.439 190,807 1.4070 4.14%
2021-09-30 0 1.450 1.450 1.510 1.450 1.450 30,000 43,500 1.4500 1.373 1.373 1.430 1.373 1.373 31,680 1.3731 -3.33%
2021-09-29 0 1.500 1.460 1.500 - - 0 0 - 1.420 1.383 1.420 - - 0 - 0.00%
2021-09-28 0 1.500 1.460 1.500 1.470 1.500 174,000 258,520 1.4857 1.420 1.383 1.420 1.392 1.420 183,744 1.4070 3.45%
2021-09-27 0 1.450 1.420 1.480 1.450 1.460 190,000 277,180 1.4588 1.373 1.345 1.402 1.373 1.383 200,640 1.3815 0.69%
2021-09-24 0 1.440 1.360 1.440 1.420 1.440 204,000 293,120 1.4369 1.364 1.288 1.364 1.345 1.364 215,424 1.3607 5.11%
2021-09-23 0 1.370 1.370 1.450 1.370 1.440 232,000 332,360 1.4326 1.297 1.297 1.373 1.297 1.364 244,992 1.3566 -2.84%
2021-09-21 0 1.410 1.340 1.430 1.340 1.430 40,000 53,780 1.3445 1.335 1.269 1.354 1.269 1.354 42,240 1.2732 6.02%
2021-09-20 0 1.330 1.330 1.440 1.330 1.360 94,000 127,120 1.3523 1.259 1.259 1.364 1.259 1.288 99,264 1.2806 -2.21%
2021-09-17 0 1.360 1.350 1.450 1.360 1.360 353,264 480,439 1.3600 1.288 1.278 1.373 1.288 1.288 373,047 1.2879 -0.73%
2021-09-16 0 1.370 1.360 1.390 1.370 1.400 235,308 326,685 1.3883 1.297 1.288 1.316 1.297 1.326 248,485 1.3147 -2.14%
2021-09-15 0 1.400 1.400 1.480 1.400 1.410 108,000 151,600 1.4037 1.326 1.326 1.402 1.326 1.335 114,048 1.3293 -1.41%
2021-09-14 0 1.420 1.410 1.430 1.420 1.430 72,000 102,760 1.4272 1.345 1.335 1.354 1.345 1.354 76,032 1.3515 -0.70%
2021-09-13 0 1.430 1.430 1.500 1.400 1.430 86,000 122,160 1.4205 1.354 1.354 1.420 1.326 1.354 90,816 1.3451 0.70%
2021-09-10 0 1.420 1.410 1.420 1.400 1.420 92,000 130,340 1.4167 1.345 1.335 1.345 1.326 1.345 97,152 1.3416 0.00%
2021-09-09 0 1.420 1.370 1.420 1.370 1.420 182,000 256,740 1.4107 1.345 1.297 1.345 1.297 1.345 192,192 1.3359 0.71%
2021-09-08 0 1.410 1.410 1.430 - - 40,000 56,400 1.4100 1.335 1.335 1.354 - - 42,240 1.3352 0.71%
2021-09-07 0 1.400 1.400 1.450 1.390 1.420 62,564 87,805 1.4034 1.326 1.326 1.373 1.316 1.345 66,068 1.3290 0.00%
2021-09-06 0 1.400 1.370 1.400 1.360 1.400 164,222 226,037 1.3764 1.326 1.297 1.326 1.288 1.326 173,418 1.3034 1.45%
2021-09-03 0 1.380 1.380 1.400 1.380 1.390 110,000 152,000 1.3818 1.307 1.307 1.326 1.307 1.316 116,160 1.3085 -1.43%
2021-09-02 0 1.400 1.400 1.410 1.400 1.410 42,000 59,000 1.4048 1.326 1.326 1.335 1.326 1.335 44,352 1.3303 1.45%
2021-09-01 0 1.380 1.370 1.410 1.380 1.390 54,000 74,860 1.3863 1.307 1.297 1.335 1.307 1.316 57,024 1.3128 -0.72%
2021-08-31 0 1.390 1.380 1.400 1.390 1.420 43,580 60,737 1.3937 1.316 1.307 1.326 1.316 1.345 46,020 1.3198 -2.11%
2021-08-30 0 1.420 1.410 1.500 1.420 1.420 6,000 8,520 1.4200 1.345 1.335 1.420 1.345 1.345 6,336 1.3447 -4.05%
2021-08-27 0 1.480 1.400 1.530 - - 0 0 - 1.402 1.326 1.449 - - 0 - 0.00%
2021-08-26 0 1.480 1.400 1.500 - - 0 0 - 1.402 1.326 1.420 - - 0 - 0.00%
2021-08-25 0 1.480 1.400 1.500 1.420 1.500 26,000 37,240 1.4323 1.402 1.326 1.420 1.345 1.420 27,456 1.3564 4.23%
2021-08-24 0 1.420 1.390 1.420 1.380 1.420 110,000 152,980 1.3907 1.345 1.316 1.345 1.307 1.345 116,160 1.3170 4.41%
2021-08-23 0 1.360 1.360 1.380 1.360 1.380 116,000 157,800 1.3603 1.288 1.288 1.307 1.288 1.307 122,496 1.2882 0.00%
2021-08-20 0 1.360 1.360 1.380 1.350 1.370 88,000 119,860 1.3620 1.288 1.288 1.307 1.278 1.297 92,928 1.2898 -2.16%
2021-08-19 0 1.390 1.390 1.400 1.380 1.380 12,000 16,560 1.3800 1.316 1.316 1.326 1.307 1.307 12,672 1.3068 0.00%
2021-08-18 0 1.390 1.390 1.410 1.390 1.400 66,000 92,120 1.3958 1.316 1.316 1.335 1.316 1.326 69,696 1.3217 0.72%
2021-08-17 0 1.380 1.380 1.410 1.360 1.410 300,000 417,240 1.3908 1.307 1.307 1.335 1.288 1.335 316,800 1.3170 -3.50%
2021-08-16 0 1.430 1.390 1.500 1.370 1.450 422,000 599,340 1.4202 1.354 1.316 1.420 1.297 1.373 445,632 1.3449 -1.38%
2021-08-13 0 1.450 1.400 1.450 - - 0 0 - 1.373 1.326 1.373 - - 0 - 0.00%
2021-08-12 0 1.450 1.390 1.450 1.390 1.450 36,000 50,540 1.4039 1.373 1.316 1.373 1.316 1.373 38,016 1.3294 0.00%
2021-08-11 0 1.450 1.400 1.450 1.450 1.450 8,000 11,600 1.4500 1.373 1.326 1.373 1.373 1.373 8,448 1.3731 4.32%
2021-08-10 0 1.390 1.390 1.450 1.390 1.430 40,000 55,760 1.3940 1.316 1.316 1.373 1.316 1.354 42,240 1.3201 -2.11%
2021-08-09 0 1.420 1.390 1.430 - - 0 0 - 1.345 1.316 1.354 - - 0 - -0.70%
2021-08-06 0 1.430 1.400 1.430 1.430 1.430 4,000 5,720 1.4300 1.354 1.326 1.354 1.354 1.354 4,224 1.3542 2.14%
2021-08-05 0 1.400 1.400 1.450 1.390 1.390 6,000 8,340 1.3900 1.326 1.326 1.373 1.316 1.316 6,336 1.3163 2.19%
2021-08-04 0 1.370 1.370 1.450 1.370 1.440 28,001 39,761 1.4200 1.297 1.297 1.373 1.297 1.364 29,569 1.3447 -0.72%
2021-08-03 0 1.380 1.380 1.410 1.350 1.390 112,036 154,067 1.3752 1.307 1.307 1.335 1.278 1.316 118,310 1.3022 2.22%
2021-08-02 0 1.350 1.350 1.390 1.350 1.400 168,000 228,660 1.3611 1.278 1.278 1.316 1.278 1.326 177,408 1.2889 -2.17%
2021-07-30 0 1.380 1.370 1.450 1.360 1.450 166,000 229,720 1.3839 1.307 1.297 1.373 1.288 1.373 175,296 1.3105 -4.83%
2021-07-29 0 1.450 1.420 1.450 1.410 1.490 66,000 94,940 1.4385 1.373 1.345 1.373 1.335 1.411 69,696 1.3622 1.40%
2021-07-28 0 1.430 1.410 1.440 1.350 1.450 78,000 110,460 1.4162 1.354 1.335 1.364 1.278 1.373 82,368 1.3411 -2.05%
2021-07-27 0 1.460 1.410 1.470 1.400 1.480 184,900 267,296 1.4456 1.383 1.335 1.392 1.326 1.402 195,254 1.3690 -2.01%
2021-07-26 0 1.490 1.480 1.490 1.470 1.530 72,000 106,980 1.4858 1.411 1.402 1.411 1.392 1.449 76,032 1.4070 -3.87%
2021-07-23 0 1.550 1.520 1.590 1.520 1.530 9,264 14,150 1.5274 1.468 1.439 1.506 1.439 1.449 9,783 1.4464 -1.90%
2021-07-22 0 1.580 1.550 1.580 1.540 1.590 32,000 49,780 1.5556 1.496 1.468 1.496 1.458 1.506 33,792 1.4731 1.28%
2021-07-21 0 1.560 1.530 1.560 1.450 1.560 212,000 320,440 1.5115 1.477 1.449 1.477 1.373 1.477 223,872 1.4314 0.00%
2021-07-20 0 1.560 1.540 1.560 1.500 1.560 806,000 1,231,820 1.5283 1.477 1.458 1.477 1.420 1.477 851,136 1.4473 -7.14%
2021-07-19 0 1.680 1.600 1.700 1.570 1.710 40,822 65,314 1.6000 1.591 1.515 1.610 1.487 1.619 43,108 1.5151 2.44%
2021-07-16 0 1.640 1.640 1.710 - - 0 0 - 1.553 1.553 1.619 - - 0 - 1.23%
2021-07-15 0 1.620 1.600 1.690 - - 0 0 - 1.534 1.515 1.600 - - 0 - 1.25%
2021-07-14 0 1.600 1.600 1.680 1.560 1.600 94,000 149,940 1.5951 1.515 1.515 1.591 1.477 1.515 99,264 1.5105 -1.23%
2021-07-13 0 1.620 1.590 1.630 1.520 1.630 110,000 175,640 1.5967 1.534 1.506 1.544 1.439 1.544 116,160 1.5121 5.88%
2021-07-12 0 1.530 1.530 1.610 - - 0 0 - 1.449 1.449 1.525 - - 0 - 0.00%
2021-07-09 0 1.530 1.520 1.610 1.510 1.540 138,000 211,220 1.5306 1.449 1.439 1.525 1.430 1.458 145,728 1.4494 -2.55%
2021-07-08 0 1.570 1.570 1.600 1.560 1.610 86,000 136,480 1.5870 1.487 1.487 1.515 1.477 1.525 90,816 1.5028 -2.48%
2021-07-07 0 1.610 1.610 1.650 1.600 1.670 124,100 200,817 1.6182 1.525 1.525 1.562 1.515 1.581 131,050 1.5324 -3.59%
2021-07-06 0 1.670 1.670 1.720 1.640 1.670 60,000 99,940 1.6657 1.581 1.581 1.629 1.553 1.581 63,360 1.5773 0.00%
2021-07-05 0 1.670 1.670 1.720 1.660 1.720 17,269 28,835 1.6698 1.581 1.581 1.629 1.572 1.629 18,236 1.5812 0.00%
2021-07-02 0 1.670 1.670 1.680 1.640 1.690 36,000 59,600 1.6556 1.581 1.581 1.591 1.553 1.600 38,016 1.5678 0.00%
2021-06-30 0 1.670 1.650 1.700 - - 0 0 - 1.581 1.562 1.610 - - 0 - 0.00%
2021-06-29 0 1.670 1.670 1.770 1.670 1.700 90,000 151,940 1.6882 1.581 1.581 1.676 1.581 1.610 95,040 1.5987 0.00%
2021-06-28 0 1.670 1.670 1.730 1.670 1.780 36,000 60,580 1.6828 1.581 1.581 1.638 1.581 1.686 38,016 1.5935 -5.11%
2021-06-25 0 1.760 1.760 1.790 1.740 1.780 161,590 284,392 1.7600 1.667 1.667 1.695 1.648 1.686 170,639 1.6666 -0.56%
2021-06-24 0 1.770 1.760 1.770 1.720 1.800 315,087 553,106 1.7554 1.676 1.667 1.676 1.629 1.705 332,732 1.6623 2.91%
2021-06-23 0 1.720 1.660 1.720 1.660 1.720 84,000 142,500 1.6964 1.629 1.572 1.629 1.572 1.629 88,704 1.6065 1.18%
2021-06-22 0 1.700 1.700 1.750 1.700 1.700 28,000 47,600 1.7000 1.610 1.610 1.657 1.610 1.610 29,568 1.6098 0.00%
2021-06-21 0 1.700 1.700 1.730 1.640 1.720 116,000 196,060 1.6902 1.610 1.610 1.638 1.553 1.629 122,496 1.6005 -1.16%
2021-06-18 0 1.720 1.680 1.720 1.670 1.730 210,000 358,920 1.7091 1.629 1.591 1.629 1.581 1.638 221,760 1.6185 1.78%
2021-06-17 0 1.690 1.660 1.690 1.660 1.700 165,283 278,056 1.6823 1.600 1.572 1.600 1.572 1.610 174,539 1.5931 1.81%
2021-06-16 0 1.660 1.620 1.670 - - 0 0 - 1.572 1.534 1.581 - - 0 - 0.00%
2021-06-15 0 1.660 1.660 1.700 1.600 1.680 200,000 331,280 1.6564 1.572 1.572 1.610 1.515 1.591 211,200 1.5686 -2.35%
2021-06-11 0 1.700 1.630 1.700 - - 0 0 - 1.610 1.544 1.610 - - 0 - 0.00%
2021-06-10 0 1.700 1.700 1.720 1.670 1.720 124,400 210,476 1.6919 1.610 1.610 1.629 1.581 1.629 131,366 1.6022 0.00%
2021-06-09 0 1.700 1.680 1.710 1.670 1.710 327,539 553,250 1.6891 1.610 1.591 1.619 1.581 1.619 345,881 1.5995 1.80%
2021-06-08 0 1.670 1.670 1.680 1.670 1.680 90,000 150,320 1.6702 1.581 1.581 1.591 1.581 1.591 95,040 1.5816 0.00%
2021-06-07 0 1.670 1.670 1.680 1.650 1.670 66,000 109,800 1.6636 1.581 1.581 1.591 1.562 1.581 69,696 1.5754 0.00%
2021-06-04 0 1.670 1.650 1.670 1.660 1.670 316,000 527,100 1.6680 1.581 1.562 1.581 1.572 1.581 333,696 1.5796 0.60%
2021-06-03 0 1.660 1.600 1.660 1.600 1.660 239,158 391,786 1.6382 1.572 1.515 1.572 1.515 1.572 252,551 1.5513 0.00%
2021-06-02 0 1.660 1.600 1.660 1.600 1.660 4,000 6,520 1.6300 1.572 1.515 1.572 1.515 1.572 4,224 1.5436 3.75%
2021-06-01 0 1.600 1.540 1.600 1.530 1.600 244,000 378,220 1.5501 1.515 1.458 1.515 1.449 1.515 257,664 1.4679 0.63%
2021-05-31 0 1.590 1.590 1.620 1.570 1.620 212,000 337,680 1.5928 1.506 1.506 1.534 1.487 1.534 223,872 1.5084 -1.85%
2021-05-28 0 1.620 1.600 1.630 1.570 1.620 151,580 242,653 1.6008 1.534 1.515 1.544 1.487 1.534 160,068 1.5159 1.25%
2021-05-27 0 1.600 1.540 1.600 1.530 1.600 108,000 171,100 1.5843 1.515 1.458 1.515 1.449 1.515 114,048 1.5002 1.27%
2021-05-26 0 1.580 1.580 1.590 1.550 1.580 60,000 94,200 1.5700 1.496 1.496 1.506 1.468 1.496 63,360 1.4867 -0.63%
2021-05-25 0 1.590 1.550 1.590 1.520 1.590 164,000 258,180 1.5743 1.506 1.468 1.506 1.439 1.506 173,184 1.4908 -3.05%
2021-05-24 0 1.640 1.640 1.650 1.620 1.640 39,032 63,879 1.6366 1.553 1.553 1.562 1.534 1.553 41,218 1.5498 0.00%
2021-05-21 0 1.640 1.640 1.670 1.630 1.640 114,000 186,720 1.6379 1.553 1.553 1.581 1.544 1.553 120,384 1.5510 0.61%
2021-05-20 0 1.630 1.610 1.630 1.570 1.630 84,000 134,200 1.5976 1.544 1.525 1.544 1.487 1.544 88,704 1.5129 1.87%
2021-05-18 0 1.600 1.600 1.630 1.570 1.600 80,000 126,500 1.5813 1.515 1.515 1.544 1.487 1.515 84,480 1.4974 0.63%
2021-05-17 0 1.590 1.590 1.610 1.540 1.600 34,000 53,940 1.5865 1.506 1.506 1.525 1.458 1.515 35,904 1.5023 -3.05%
2021-05-14 0 1.640 1.640 1.650 1.600 1.690 356,000 586,000 1.6461 1.553 1.553 1.562 1.515 1.600 375,936 1.5588 0.00%
2021-05-13 0 1.640 1.640 1.650 1.590 1.650 447,516 729,705 1.6306 1.553 1.553 1.562 1.506 1.562 472,577 1.5441 3.80%
2021-05-12 0 1.580 1.560 1.590 1.500 1.580 116,000 177,660 1.5316 1.496 1.477 1.506 1.420 1.496 122,496 1.4503 0.64%
2021-05-11 0 1.570 1.560 1.580 1.480 1.570 238,000 365,120 1.5341 1.487 1.477 1.496 1.402 1.487 251,328 1.4528 2.61%
2021-05-10 0 1.530 1.500 1.530 1.430 1.530 277,474 410,419 1.4791 1.449 1.420 1.449 1.354 1.449 293,013 1.4007 6.99%
2021-05-07 0 1.430 1.430 1.440 1.400 1.440 5,770 8,104 1.4045 1.354 1.354 1.364 1.326 1.364 6,093 1.3300 0.00%
2021-05-06 0 1.430 1.430 1.440 1.410 1.430 18,000 25,660 1.4256 1.354 1.354 1.364 1.335 1.354 19,008 1.3500 1.42%
2021-05-05 0 1.410 1.410 1.430 1.380 1.380 32,000 44,160 1.3800 1.335 1.335 1.354 1.307 1.307 33,792 1.3068 -0.70%
2021-05-04 0 1.420 1.420 1.440 1.390 1.410 22,000 30,860 1.4027 1.345 1.345 1.364 1.316 1.335 23,232 1.3283 0.71%
2021-05-03 0 1.410 1.390 1.410 1.410 1.440 72,000 102,160 1.4189 1.335 1.316 1.335 1.335 1.364 76,032 1.3436 -0.70%
2021-04-30 0 1.420 1.420 1.430 1.400 1.400 70,000 98,000 1.4000 1.345 1.345 1.354 1.326 1.326 73,920 1.3258 1.43%
2021-04-29 0 1.400 1.400 1.430 1.400 1.400 30,000 42,000 1.4000 1.326 1.326 1.354 1.326 1.326 31,680 1.3258 -2.10%
2021-04-28 0 1.430 1.410 1.430 1.400 1.440 72,000 102,100 1.4181 1.354 1.335 1.354 1.326 1.364 76,032 1.3429 2.14%
2021-04-27 0 1.400 1.380 1.400 1.360 1.400 218,000 301,120 1.3813 1.326 1.307 1.326 1.288 1.326 230,208 1.3080 2.19%
2021-04-26 0 1.370 1.360 1.380 1.340 1.360 242,000 328,920 1.3592 1.297 1.288 1.307 1.269 1.288 255,552 1.2871 1.48%
2021-04-23 0 1.350 1.320 1.350 1.350 1.350 58,000 78,300 1.3500 1.278 1.250 1.278 1.278 1.278 61,248 1.2784 -0.74%
2021-04-22 0 1.360 1.330 1.360 1.320 1.360 61,251 82,856 1.3527 1.288 1.259 1.288 1.250 1.288 64,681 1.2810 0.00%
2021-04-21 0 1.360 1.310 1.360 1.310 1.360 78,000 105,060 1.3469 1.288 1.241 1.288 1.241 1.288 82,368 1.2755 0.00%
2021-04-20 0 1.360 1.360 1.370 1.320 1.370 238,000 321,960 1.3528 1.288 1.288 1.297 1.250 1.297 251,328 1.2810 1.49%
2021-04-19 0 1.340 1.310 1.340 1.310 1.340 42,000 55,080 1.3114 1.269 1.241 1.269 1.241 1.269 44,352 1.2419 0.00%
2021-04-16 0 1.340 1.310 1.340 1.270 1.340 224,000 291,140 1.2997 1.269 1.241 1.269 1.203 1.269 236,544 1.2308 4.69%
2021-04-15 0 1.280 1.280 1.290 1.230 1.290 228,000 287,820 1.2624 1.212 1.212 1.222 1.165 1.222 240,768 1.1954 2.40%
2021-04-14 0 1.250 1.250 1.260 1.250 1.260 76,000 95,240 1.2532 1.184 1.184 1.193 1.184 1.193 80,256 1.1867 0.00%
2021-04-13 0 1.250 1.250 1.270 1.240 1.270 202,000 253,300 1.2540 1.184 1.184 1.203 1.174 1.203 213,312 1.1875 3.31%
2021-04-12 0 1.210 1.240 1.270 1.190 1.270 223,868 270,004 1.2061 1.146 1.174 1.203 1.127 1.203 236,405 1.1421 -3.97%
2021-04-09 0 1.260 1.250 1.260 1.240 1.260 52,000 65,080 1.2515 1.193 1.184 1.193 1.174 1.193 54,912 1.1852 0.00%
2021-04-08 0 1.260 1.240 1.290 1.240 1.260 74,000 92,960 1.2562 1.193 1.174 1.222 1.174 1.193 78,144 1.1896 1.61%
2021-04-07 0 1.240 1.220 1.250 - - 0 0 - 1.174 1.155 1.184 - - 0 - 0.00%
2021-04-01 0 1.240 1.230 1.240 1.210 1.240 8,610 10,539 1.2240 1.174 1.165 1.174 1.146 1.174 9,092 1.1591 1.64%
2021-03-31 0 1.220 1.190 1.240 1.220 1.240 41,158 50,378 1.2240 1.155 1.127 1.174 1.155 1.174 43,463 1.1591 0.00%
2021-03-30 0 1.220 1.200 1.230 1.210 1.240 167,433 205,164 1.2253 1.155 1.136 1.165 1.146 1.174 176,809 1.1604 0.83%
2021-03-29 0 1.210 1.210 1.240 1.190 1.220 161,411 195,584 1.2117 1.146 1.146 1.174 1.127 1.155 170,450 1.1475 -1.63%
2021-03-26 0 1.230 1.220 1.250 1.150 1.260 680,000 795,460 1.1698 1.165 1.155 1.184 1.089 1.193 718,080 1.1078 5.13%
2021-03-25 0 1.170 1.160 1.190 1.170 1.180 188,000 221,040 1.1757 1.108 1.098 1.127 1.108 1.117 198,528 1.1134 -0.85%
2021-03-24 0 1.180 1.170 1.240 1.170 1.200 550,005 657,805 1.1960 1.117 1.108 1.174 1.108 1.136 580,805 1.1326 -1.67%
2021-03-23 0 1.200 1.190 1.220 1.190 1.250 510,668 615,328 1.2049 1.136 1.127 1.155 1.127 1.184 539,265 1.1410 -2.44%
2021-03-22 0 1.230 1.230 1.300 1.230 1.250 1,309,284 1,624,571 1.2408 1.165 1.165 1.231 1.165 1.184 1,382,604 1.1750 -3.91%
2021-03-19 0 1.280 1.250 1.300 1.250 1.320 402,000 511,140 1.2715 1.212 1.184 1.231 1.184 1.250 424,512 1.2041 0.00%
2021-03-18 0 1.280 1.270 1.300 1.270 1.280 478,000 611,760 1.2798 1.212 1.203 1.231 1.203 1.212 504,768 1.2120 0.00%
2021-03-17 0 1.280 1.270 1.300 1.280 1.290 188,000 240,740 1.2805 1.212 1.203 1.231 1.212 1.222 198,528 1.2126 -1.54%
2021-03-16 0 1.300 1.290 1.300 1.290 1.300 480,000 623,980 1.3000 1.231 1.222 1.231 1.222 1.231 506,880 1.2310 0.00%
2021-03-15 0 1.300 1.300 1.320 1.300 1.300 4,000 5,200 1.3000 1.231 1.231 1.250 1.231 1.231 4,224 1.2311 0.00%
2021-03-12 0 1.300 1.300 1.320 1.280 1.290 4,000 5,140 1.2850 1.231 1.231 1.250 1.212 1.222 4,224 1.2169 1.56%
2021-03-11 0 1.280 1.280 1.310 - - 571 702 1.2294 1.212 1.212 1.241 - - 603 1.1642 0.00%
2021-03-10 0 1.280 1.280 1.310 1.260 1.280 24,000 30,480 1.2700 1.212 1.212 1.241 1.193 1.212 25,344 1.2027 -1.54%
2021-03-09 0 1.300 1.290 1.330 1.290 1.300 48,000 62,240 1.2967 1.231 1.222 1.259 1.222 1.231 50,688 1.2279 0.00%
2021-03-08 0 1.300 1.300 1.330 1.300 1.330 18,000 23,460 1.3033 1.231 1.231 1.259 1.231 1.259 19,008 1.2342 0.00%
2021-03-05 0 1.300 1.300 1.330 1.300 1.310 12,000 15,700 1.3083 1.231 1.231 1.259 1.231 1.241 12,672 1.2390 -0.76%
2021-03-04 0 1.310 1.310 1.330 1.310 1.320 20,000 26,380 1.3190 1.241 1.241 1.259 1.241 1.250 21,120 1.2491 -1.50%
2021-03-03 0 1.330 1.320 1.370 - - 0 0 - 1.259 1.250 1.297 - - 0 - 0.00%
2021-03-02 0 1.330 1.320 1.340 1.330 1.330 78,000 103,740 1.3300 1.259 1.250 1.269 1.259 1.259 82,368 1.2595 -0.75%
2021-03-01 0 1.340 1.310 1.350 1.330 1.340 52,000 69,480 1.3362 1.269 1.241 1.278 1.259 1.269 54,912 1.2653 0.75%
2021-02-26 0 1.330 1.320 1.330 1.320 1.330 38,000 50,260 1.3226 1.259 1.250 1.259 1.250 1.259 40,128 1.2525 -1.48%
2021-02-25 0 1.350 1.330 1.350 1.300 1.350 242,802 320,182 1.3187 1.278 1.259 1.278 1.231 1.278 256,399 1.2488 3.85%
2021-02-24 0 1.300 1.290 1.320 1.280 1.310 56,000 72,860 1.3011 1.231 1.222 1.250 1.212 1.241 59,136 1.2321 -1.52%
2021-02-23 0 1.320 1.310 1.330 1.320 1.320 20,000 26,400 1.3200 1.250 1.241 1.259 1.250 1.250 21,120 1.2500 -0.75%
2021-02-22 0 1.330 1.320 1.330 1.330 1.340 175,877 234,151 1.3313 1.259 1.250 1.259 1.259 1.269 185,726 1.2607 1.53%
2021-02-19 0 1.310 1.300 1.330 1.310 1.330 138,000 181,020 1.3117 1.241 1.231 1.259 1.241 1.259 145,728 1.2422 0.00%
2021-02-18 0 1.310 1.310 1.350 1.310 1.340 282,000 375,260 1.3307 1.241 1.241 1.278 1.241 1.269 297,792 1.2601 -2.24%
2021-02-17 0 1.340 1.330 1.340 1.330 1.350 530,000 709,680 1.3390 1.269 1.259 1.269 1.259 1.278 559,680 1.2680 -0.74%
2021-02-16 0 1.350 1.350 1.360 1.310 1.370 554,000 733,320 1.3237 1.278 1.278 1.288 1.241 1.297 585,024 1.2535 2.27%
2021-02-11 0 1.320 1.310 1.320 1.310 1.320 188,000 246,660 1.3120 1.250 1.241 1.250 1.241 1.250 198,528 1.2424 -0.75%
2021-02-10 0 1.330 1.300 1.330 1.280 1.330 59,032 77,829 1.3184 1.259 1.231 1.259 1.212 1.259 62,338 1.2485 3.91%
2021-02-09 0 1.280 1.270 1.300 1.280 1.300 76,000 98,600 1.2974 1.212 1.203 1.231 1.212 1.231 80,256 1.2286 -0.78%
2021-02-08 0 1.290 1.280 1.290 1.280 1.300 110,000 142,660 1.2969 1.222 1.212 1.222 1.212 1.231 116,160 1.2281 -0.77%
2021-02-05 0 1.300 1.280 1.310 1.280 1.310 188,000 243,620 1.2959 1.231 1.212 1.241 1.212 1.241 198,528 1.2271 0.00%
2021-02-04 0 1.300 1.270 1.330 - - 467 565 1.2099 1.231 1.203 1.259 - - 493 1.1457 0.00%
2021-02-03 0 1.300 1.300 1.330 1.290 1.290 2,334 3,000 1.2853 1.231 1.231 1.259 1.222 1.222 2,465 1.2172 -2.99%
2021-02-02 0 1.340 1.280 1.340 - - 126 162 1.2857 1.269 1.212 1.269 - - 133 1.2175 0.00%
2021-02-01 0 1.340 1.290 1.340 1.340 1.340 50,000 67,000 1.3400 1.269 1.222 1.269 1.269 1.269 52,800 1.2689 3.08%
2021-01-29 0 1.300 1.280 1.360 - - 0 0 - 1.231 1.212 1.288 - - 0 - 0.00%
2021-01-28 0 1.300 1.270 1.330 1.270 1.300 34,000 43,480 1.2788 1.231 1.203 1.259 1.203 1.231 35,904 1.2110 0.00%
2021-01-27 0 1.300 1.300 1.360 1.300 1.330 118,000 155,680 1.3193 1.231 1.231 1.288 1.231 1.259 124,608 1.2494 0.00%
2021-01-26 0 1.300 1.280 1.360 1.300 1.300 44,064 57,280 1.2999 1.231 1.212 1.288 1.231 1.231 46,532 1.2310 0.00%
2021-01-25 0 1.300 1.300 1.330 1.300 1.310 34,360 44,676 1.3002 1.231 1.231 1.259 1.231 1.241 36,284 1.2313 -0.76%
2021-01-22 0 1.310 1.310 1.330 1.300 1.330 174,000 228,740 1.3146 1.241 1.241 1.259 1.231 1.259 183,744 1.2449 -0.76%
2021-01-21 0 1.320 1.320 1.360 1.310 1.320 92,000 120,940 1.3146 1.250 1.250 1.288 1.241 1.250 97,152 1.2449 0.00%
2021-01-20 0 1.320 1.310 1.340 1.320 1.320 46,126 60,880 1.3199 1.250 1.241 1.269 1.250 1.250 48,709 1.2499 -2.22%
2021-01-19 0 1.350 1.310 1.350 1.310 1.350 48,000 63,980 1.3329 1.278 1.241 1.278 1.241 1.278 50,688 1.2622 4.65%
2021-01-18 0 1.290 1.290 1.330 1.290 1.290 28,705 36,914 1.2860 1.222 1.222 1.259 1.222 1.222 30,312 1.2178 0.00%
2021-01-15 0 1.290 1.290 1.350 1.280 1.300 18,000 23,280 1.2933 1.222 1.222 1.278 1.212 1.231 19,008 1.2247 -0.77%
2021-01-14 0 1.300 1.300 1.370 1.300 1.300 22,000 28,600 1.3000 1.231 1.231 1.297 1.231 1.231 23,232 1.2311 -0.76%
2021-01-13 0 1.310 1.310 1.330 1.310 1.330 87,938 116,217 1.3216 1.241 1.241 1.259 1.241 1.259 92,863 1.2515 1.55%
2021-01-12 0 1.290 1.290 1.310 1.290 1.300 8,106 10,474 1.2921 1.222 1.222 1.241 1.222 1.231 8,560 1.2236 0.00%
2021-01-11 0 1.290 1.280 1.320 1.280 1.320 58,548 76,190 1.3013 1.222 1.212 1.250 1.212 1.250 61,827 1.2323 -0.77%
2021-01-08 0 1.300 1.300 1.330 1.300 1.370 8,632 11,342 1.3139 1.231 1.231 1.259 1.231 1.297 9,115 1.2443 -2.99%
2021-01-07 0 1.340 1.300 1.350 - - 379 488 1.2876 1.269 1.231 1.278 - - 400 1.2193 0.00%
2021-01-06 0 1.340 1.290 1.340 1.290 1.350 156,000 205,440 1.3169 1.269 1.222 1.269 1.222 1.278 164,736 1.2471 3.08%
2021-01-05 0 1.300 1.290 1.360 1.280 1.300 40,000 51,600 1.2900 1.231 1.222 1.288 1.212 1.231 42,240 1.2216 0.00%
2021-01-04 0 1.300 1.290 1.370 1.290 1.300 140,000 181,100 1.2936 1.231 1.222 1.297 1.222 1.231 147,840 1.2250 -1.52%
2020-12-31 0 1.320 1.280 1.360 1.310 1.320 75,094 98,469 1.3113 1.250 1.212 1.288 1.241 1.250 79,299 1.2417 -1.49%
2020-12-30 0 1.340 1.310 1.340 1.250 1.390 113,302 148,459 1.3103 1.269 1.241 1.269 1.184 1.316 119,647 1.2408 8.06%
2020-12-29 0 1.240 1.240 1.270 1.240 1.270 22,674 28,582 1.2606 1.174 1.174 1.203 1.174 1.203 23,944 1.1937 0.00%
2020-12-28 0 1.240 1.240 1.270 1.230 1.270 81,748 102,375 1.2523 1.174 1.174 1.203 1.165 1.203 86,326 1.1859 -2.36%
2020-12-24 0 1.270 1.260 1.310 1.260 1.270 28,668 36,241 1.2642 1.203 1.193 1.241 1.193 1.203 30,273 1.1971 -3.05%
2020-12-23 0 1.310 1.260 1.350 - - 0 0 - 1.241 1.193 1.278 - - 0 - 0.00%
2020-12-22 0 1.310 1.310 1.380 1.310 1.310 36,000 47,160 1.3100 1.241 1.241 1.307 1.241 1.241 38,016 1.2405 0.77%
2020-12-21 0 1.300 1.300 1.380 1.300 1.330 92,344 120,654 1.3066 1.231 1.231 1.307 1.231 1.259 97,515 1.2373 0.78%
2020-12-18 0 1.290 1.280 1.320 - - 0 0 - 1.222 1.212 1.250 - - 0 - 0.00%
2020-12-17 0 1.290 1.270 1.330 - - 0 0 - 1.222 1.203 1.259 - - 0 - 0.00%
2020-12-16 0 1.290 1.290 1.330 - - 0 0 - 1.222 1.222 1.259 - - 0 - 0.00%
2020-12-15 0 1.290 1.290 1.340 1.290 1.290 20,000 25,800 1.2900 1.222 1.222 1.269 1.222 1.222 21,120 1.2216 0.00%
2020-12-14 0 1.290 1.280 1.300 1.290 1.290 4,000 5,160 1.2900 1.222 1.212 1.231 1.222 1.222 4,224 1.2216 -2.27%
2020-12-11 0 1.320 1.280 1.320 - - 0 0 - 1.250 1.212 1.250 - - 0 - -0.75%
2020-12-10 0 1.330 1.300 1.340 1.300 1.330 4,000 5,260 1.3150 1.259 1.231 1.269 1.231 1.259 4,224 1.2453 -1.48%
2020-12-09 0 1.350 1.300 1.350 - - 0 0 - 1.278 1.231 1.278 - - 0 - 0.00%
2020-12-08 0 1.350 1.300 1.350 1.350 1.350 10,000 13,500 1.3500 1.278 1.231 1.278 1.278 1.278 10,560 1.2784 -1.46%
2020-12-07 0 1.370 1.340 1.370 1.340 1.380 72,000 96,700 1.3431 1.297 1.269 1.297 1.269 1.307 76,032 1.2718 4.58%
2020-12-04 0 1.310 1.310 1.340 1.300 1.440 128,000 174,120 1.3603 1.241 1.241 1.269 1.231 1.364 135,168 1.2882 -5.07%
2020-12-03 0 1.380 1.350 1.380 1.260 1.420 452,000 595,480 1.3174 1.307 1.278 1.307 1.193 1.345 477,312 1.2476 12.20%
2020-12-02 0 1.230 1.230 1.270 - - 0 0 - 1.165 1.165 1.203 - - 0 - 0.00%
2020-12-01 0 1.230 1.230 1.270 1.230 1.270 15,066 18,653 1.2381 1.165 1.165 1.203 1.165 1.203 15,910 1.1724 -0.81%
2020-11-30 0 1.240 1.240 1.270 1.240 1.260 78,000 97,720 1.2528 1.174 1.174 1.203 1.174 1.193 82,368 1.1864 -1.59%
2020-11-27 0 1.260 1.250 1.260 1.230 1.280 254,000 317,560 1.2502 1.193 1.184 1.193 1.165 1.212 268,224 1.1839 0.00%
2020-11-26 0 1.260 1.250 1.260 1.220 1.260 104,000 129,640 1.2465 1.193 1.184 1.193 1.155 1.193 109,824 1.1804 -0.79%
2020-11-25 0 1.270 1.260 1.270 1.250 1.270 156,000 195,120 1.2508 1.203 1.193 1.203 1.184 1.203 164,736 1.1844 1.60%
2020-11-24 0 1.250 1.250 1.280 1.230 1.280 22,415 27,763 1.2386 1.184 1.184 1.212 1.165 1.212 23,670 1.1729 2.46%
2020-11-23 0 1.220 1.220 1.300 1.220 1.220 14,000 17,080 1.2200 1.155 1.155 1.231 1.155 1.155 14,784 1.1553 0.83%
2020-11-20 0 1.210 1.210 1.260 1.210 1.210 10,000 12,100 1.2100 1.146 1.146 1.193 1.146 1.146 10,560 1.1458 -2.42%
2020-11-19 0 1.240 1.230 1.250 1.230 1.250 130,000 161,860 1.2451 1.174 1.165 1.184 1.165 1.184 137,280 1.1791 -0.80%
2020-11-18 0 1.250 1.220 1.250 - - 0 0 - 1.184 1.155 1.184 - - 0 - 0.00%
2020-11-17 0 1.250 1.250 1.260 1.250 1.260 70,000 88,000 1.2571 1.184 1.184 1.193 1.184 1.193 73,920 1.1905 0.00%
2020-11-16 0 1.250 1.240 1.250 1.210 1.250 117,579 146,563 1.2465 1.184 1.174 1.184 1.146 1.184 124,163 1.1804 0.00%
2020-11-13 0 1.250 1.210 1.250 - - 0 0 - 1.184 1.146 1.184 - - 0 - 0.00%
2020-11-12 0 1.250 1.250 1.260 1.240 1.260 186,000 232,740 1.2513 1.184 1.184 1.193 1.174 1.193 196,416 1.1849 0.81%
2020-11-11 0 1.240 1.240 1.260 - - 1,580 1,832 1.1595 1.174 1.174 1.193 - - 1,668 1.0980 0.00%
2020-11-10 0 1.240 1.230 1.250 1.240 1.250 148,000 184,600 1.2473 1.174 1.165 1.184 1.174 1.184 156,288 1.1812 -1.59%
2020-11-09 0 1.260 1.220 1.300 1.260 1.260 50,000 63,000 1.2600 1.193 1.155 1.231 1.193 1.193 52,800 1.1932 2.44%
2020-11-06 0 1.230 1.210 1.260 1.230 1.230 68,000 83,640 1.2300 1.165 1.146 1.193 1.165 1.165 71,808 1.1648 0.00%
2020-11-05 0 1.230 1.210 1.260 - - 0 0 - 1.165 1.146 1.193 - - 0 - 0.00%
2020-11-04 0 1.230 1.200 1.230 1.160 1.230 48,391 58,813 1.2154 1.165 1.136 1.165 1.098 1.165 51,101 1.1509 0.82%
2020-11-03 0 1.220 1.200 1.260 1.170 1.220 36,000 43,340 1.2039 1.155 1.136 1.193 1.108 1.155 38,016 1.1400 0.00%
2020-11-02 0 1.220 1.180 1.260 - - 0 0 - 1.155 1.117 1.193 - - 0 - 0.00%
2020-10-30 0 1.220 1.210 1.260 1.210 1.260 58,000 72,280 1.2462 1.155 1.146 1.193 1.146 1.193 61,248 1.1801 -3.17%
2020-10-29 0 1.260 1.250 1.260 1.260 1.260 21,579 27,142 1.2578 1.193 1.184 1.193 1.193 1.193 22,787 1.1911 -0.79%
2020-10-28 0 1.270 1.250 1.300 1.270 1.270 60,000 76,200 1.2700 1.203 1.184 1.231 1.203 1.203 63,360 1.2027 -0.78%
2020-10-27 0 1.280 1.280 1.300 - - 0 0 - 1.212 1.212 1.231 - - 0 - 0.00%
2020-10-23 0 1.280 1.280 1.300 1.280 1.280 100,000 128,000 1.2800 1.212 1.212 1.231 1.212 1.212 105,600 1.2121 -1.54%
2020-10-22 0 1.300 1.270 1.300 - - 0 0 - 1.231 1.203 1.231 - - 0 - 0.00%
2020-10-21 0 1.300 1.260 1.310 - - 467 579 1.2398 1.231 1.193 1.241 - - 493 1.1741 0.00%
2020-10-20 0 1.300 1.280 1.310 1.290 1.300 32,000 41,520 1.2975 1.231 1.212 1.241 1.222 1.231 33,792 1.2287 0.78%
2020-10-19 0 1.290 1.280 1.290 1.280 1.310 174,409 226,361 1.2979 1.222 1.212 1.222 1.212 1.241 184,176 1.2290 0.00%
2020-10-16 0 1.290 1.280 1.310 1.280 1.290 16,000 20,600 1.2875 1.222 1.212 1.241 1.212 1.222 16,896 1.2192 0.00%
2020-10-15 0 1.290 1.280 1.300 - - 100 133 1.3300 1.222 1.212 1.231 - - 106 1.2595 0.00%
2020-10-14 0 1.290 1.280 1.310 1.290 1.310 42,000 54,780 1.3043 1.222 1.212 1.241 1.222 1.241 44,352 1.2351 -0.77%
2020-10-12 0 1.300 1.290 1.330 1.270 1.330 177,671 229,998 1.2945 1.231 1.222 1.259 1.203 1.259 187,621 1.2259 -1.52%
2020-10-09 0 1.320 1.320 1.360 1.320 1.340 24,000 32,080 1.3367 1.250 1.250 1.288 1.250 1.269 25,344 1.2658 -2.22%
2020-10-08 0 1.350 1.340 1.350 1.320 1.350 68,000 91,700 1.3485 1.278 1.269 1.278 1.250 1.278 71,808 1.2770 -1.46%
2020-10-07 0 1.370 1.350 1.370 1.370 1.370 454,000 621,980 1.3700 1.297 1.278 1.297 1.297 1.297 479,424 1.2973 0.00%
2020-10-06 0 1.370 1.370 1.420 1.350 1.350 16,000 21,600 1.3500 1.297 1.297 1.345 1.278 1.278 16,896 1.2784 -0.72%
2020-10-05 0 1.380 1.320 1.380 1.320 1.380 58,000 78,280 1.3497 1.307 1.250 1.307 1.250 1.307 61,248 1.2781 0.73%
2020-09-30 0 1.370 1.350 1.400 1.290 1.400 44,795 61,606 1.3753 1.297 1.278 1.326 1.222 1.326 47,304 1.3024 -1.44%
2020-09-29 0 1.390 1.370 1.420 1.380 1.390 18,000 24,940 1.3856 1.316 1.297 1.345 1.307 1.316 19,008 1.3121 -0.71%
2020-09-28 0 1.400 1.370 1.450 1.390 1.400 36,000 50,300 1.3972 1.326 1.297 1.373 1.316 1.326 38,016 1.3231 0.00%
2020-09-25 0 1.400 1.370 1.400 - - 0 0 - 1.326 1.297 1.326 - - 0 - 0.00%
2020-09-24 0 1.400 1.370 1.400 - - 0 0 - 1.326 1.297 1.326 - - 0 - 0.00%
2020-09-23 0 1.400 1.400 1.480 1.370 1.370 6,000 8,220 1.3700 1.326 1.326 1.402 1.297 1.297 6,336 1.2973 1.45%
2020-09-22 0 1.380 1.380 1.400 1.370 1.400 4,063 5,624 1.3842 1.307 1.307 1.326 1.297 1.326 4,291 1.3108 -1.43%
2020-09-21 0 1.400 1.400 1.440 1.400 1.420 39,032 55,184 1.4138 1.326 1.326 1.364 1.326 1.345 41,218 1.3388 -2.78%
2020-09-18 0 1.440 1.420 1.480 - - 0 0 - 1.364 1.345 1.402 - - 0 - 0.00%
2020-09-17 0 1.440 1.430 1.480 1.410 1.440 64,000 92,040 1.4381 1.364 1.354 1.402 1.335 1.364 67,584 1.3619 -4.00%
2020-09-16 0 1.500 1.440 1.500 - - 0 0 - 1.420 1.364 1.420 - - 0 - 0.00%
2020-09-15 0 1.500 1.440 1.500 1.510 1.510 16,708 25,151 1.5053 1.420 1.364 1.420 1.430 1.430 17,644 1.4255 -0.66%
2020-09-14 0 1.510 1.410 1.520 1.410 1.510 72,000 102,100 1.4181 1.430 1.335 1.439 1.335 1.430 76,032 1.3429 4.86%
2020-09-11 0 1.440 1.410 1.480 - - 0 0 - 1.364 1.335 1.402 - - 0 - 0.00%
2020-09-10 0 1.440 1.420 1.500 1.440 1.440 2,000 2,880 1.4400 1.364 1.345 1.420 1.364 1.364 2,112 1.3636 0.00%
2020-09-09 0 1.440 1.440 1.500 - - 0 0 - 1.364 1.364 1.420 - - 0 - 0.00%
2020-09-08 0 1.440 1.440 1.480 - - 0 0 - 1.364 1.364 1.402 - - 0 - 0.00%
2020-09-07 0 1.440 1.440 1.500 1.430 1.430 21,140 30,196 1.4284 1.364 1.364 1.420 1.354 1.354 22,324 1.3526 -0.69%
2020-09-04 0 1.450 1.430 1.500 1.420 1.430 10,000 14,220 1.4220 1.373 1.354 1.420 1.345 1.354 10,560 1.3466 -0.68%
2020-09-03 0 1.460 1.440 1.500 1.460 1.460 4,000 5,840 1.4600 1.383 1.364 1.420 1.383 1.383 4,224 1.3826 2.10%
2020-09-02 0 1.430 1.420 1.460 - - 0 0 - 1.354 1.345 1.383 - - 0 - 0.00%
2020-09-01 0 1.430 1.420 1.470 1.430 1.430 6,000 8,580 1.4300 1.354 1.345 1.392 1.354 1.354 6,336 1.3542 0.00%
2020-08-31 0 1.430 1.420 1.460 1.430 1.440 126,000 181,080 1.4371 1.354 1.345 1.383 1.354 1.364 133,056 1.3609 -2.72%
2020-08-28 0 1.470 1.450 1.500 1.430 1.490 152,000 221,580 1.4578 1.392 1.373 1.420 1.354 1.411 160,512 1.3805 -1.34%
2020-08-27 0 1.490 1.470 1.490 1.430 1.500 166,000 243,720 1.4682 1.411 1.392 1.411 1.354 1.420 175,296 1.3903 -2.61%
2020-08-26 0 1.530 1.520 1.530 1.500 1.530 102,000 154,580 1.5155 1.449 1.439 1.449 1.420 1.449 107,712 1.4351 0.00%
2020-08-25 0 1.530 1.530 1.540 1.500 1.520 451,516 680,008 1.5061 1.449 1.449 1.458 1.420 1.439 476,801 1.4262 -0.65%
2020-08-24 0 1.540 1.500 1.550 1.500 1.540 6,000 9,160 1.5267 1.458 1.420 1.468 1.420 1.458 6,336 1.4457 1.32%
2020-08-21 0 1.520 1.500 1.550 - - 0 0 - 1.439 1.420 1.468 - - 0 - 0.00%
2020-08-20 0 1.520 1.520 1.550 1.500 1.520 40,000 60,240 1.5060 1.439 1.439 1.468 1.420 1.439 42,240 1.4261 -2.56%
2020-08-19 0 1.560 1.520 1.590 - - 0 0 - 1.477 1.439 1.506 - - 0 - 0.00%
2020-08-18 0 1.560 1.550 1.570 - - 0 0 - 1.477 1.468 1.487 - - 0 - -0.64%
2020-08-17 0 1.570 1.540 1.570 1.530 1.570 14,000 21,900 1.5643 1.487 1.458 1.487 1.449 1.487 14,784 1.4813 0.64%
2020-08-14 0 1.560 1.560 1.570 1.510 1.560 146,757 227,900 1.5529 1.477 1.477 1.487 1.430 1.477 154,975 1.4706 -1.27%
2020-08-13 0 1.580 1.600 1.650 1.560 1.580 98,000 153,720 1.5686 1.496 1.515 1.562 1.477 1.496 103,488 1.4854 3.95%
2020-08-12 0 1.520 1.510 1.590 - - 0 0 - 1.439 1.430 1.506 - - 0 - 0.00%
2020-08-11 0 1.520 1.520 1.540 1.520 1.530 28,000 42,900 1.5321 1.439 1.439 1.458 1.439 1.449 29,568 1.4509 -0.65%
2020-08-10 0 1.530 1.530 1.580 1.520 1.530 124,000 189,580 1.5289 1.449 1.449 1.496 1.439 1.449 130,944 1.4478 0.00%
2020-08-07 0 1.530 1.500 1.530 - - 0 0 - 1.449 1.420 1.449 - - 0 - 0.00%
2020-08-06 0 1.530 1.530 1.600 1.520 1.520 8,000 12,160 1.5200 1.449 1.449 1.515 1.439 1.439 8,448 1.4394 0.66%
2020-08-05 0 1.520 1.510 1.590 - - 0 0 - 1.439 1.430 1.506 - - 0 - 0.00%
2020-08-04 0 1.520 1.520 1.580 1.520 1.520 6,000 9,120 1.5200 1.439 1.439 1.496 1.439 1.439 6,336 1.4394 0.66%
2020-08-03 0 1.510 1.510 1.560 1.510 1.570 38,000 57,880 1.5232 1.430 1.430 1.477 1.430 1.487 40,128 1.4424 -2.58%
2020-07-31 0 1.550 1.510 1.570 - - 0 0 - 1.468 1.430 1.487 - - 0 - -0.64%
2020-07-30 0 1.560 1.530 1.580 - - 0 0 - 1.477 1.449 1.496 - - 0 - 0.00%
2020-07-29 0 1.560 1.510 1.580 1.510 1.570 48,000 72,660 1.5138 1.477 1.430 1.496 1.430 1.487 50,688 1.4335 2.63%
2020-07-28 0 1.520 1.520 1.590 1.520 1.520 62,064 94,334 1.5199 1.439 1.439 1.506 1.439 1.439 65,540 1.4393 0.00%
2020-07-27 0 1.520 1.510 1.520 1.510 1.540 206,000 313,220 1.5205 1.439 1.430 1.439 1.430 1.458 217,536 1.4399 -1.94%
2020-07-24 0 1.550 1.520 1.550 - - 2,128 3,229 1.5174 1.468 1.439 1.468 - - 2,247 1.4369 -2.52%
2020-07-23 0 1.590 1.560 1.600 1.540 1.600 161,579 254,784 1.5768 1.506 1.477 1.515 1.458 1.515 170,627 1.4932 4.61%
2020-07-22 0 1.520 1.520 1.570 1.520 1.580 172,566 267,100 1.5478 1.439 1.439 1.487 1.439 1.496 182,230 1.4657 -2.56%
2020-07-21 0 1.560 1.560 1.600 1.560 1.590 211,643 332,830 1.5726 1.477 1.477 1.515 1.477 1.506 223,495 1.4892 -2.50%
2020-07-20 0 1.600 1.560 1.630 1.550 1.600 254,138 398,368 1.5675 1.515 1.477 1.544 1.468 1.515 268,370 1.4844 0.63%
2020-07-17 0 1.590 1.580 1.600 1.580 1.590 58,000 91,860 1.5838 1.506 1.496 1.515 1.496 1.506 61,248 1.4998 1.92%
2020-07-16 0 1.560 1.560 1.580 1.560 1.610 208,000 331,120 1.5919 1.477 1.477 1.496 1.477 1.525 219,648 1.5075 -4.88%
2020-07-15 0 1.640 1.640 1.660 1.620 1.640 122,000 199,720 1.6370 1.553 1.553 1.572 1.534 1.553 128,832 1.5502 0.00%
2020-07-14 0 1.640 1.600 1.690 1.640 1.660 28,000 46,200 1.6500 1.553 1.515 1.600 1.553 1.572 29,568 1.5625 -0.61%
2020-07-13 0 1.650 1.640 1.690 1.640 1.650 10,000 16,460 1.6460 1.562 1.553 1.600 1.553 1.562 10,560 1.5587 0.61%
2020-07-10 0 1.640 1.630 1.680 1.640 1.660 146,000 241,200 1.6521 1.553 1.544 1.591 1.553 1.572 154,176 1.5644 -1.20%
2020-07-09 0 1.660 1.660 1.690 1.650 1.700 126,000 209,800 1.6651 1.572 1.572 1.600 1.562 1.610 133,056 1.5768 -0.60%
2020-07-08 0 1.670 1.670 1.710 1.670 1.720 58,000 97,060 1.6734 1.581 1.581 1.619 1.581 1.629 61,248 1.5847 -3.47%
2020-07-07 0 1.730 1.670 1.730 1.720 1.730 100,000 172,720 1.7272 1.638 1.581 1.638 1.629 1.638 105,600 1.6356 0.00%
2020-07-06 0 1.730 1.730 1.740 1.690 1.730 132,000 226,940 1.7192 1.638 1.638 1.648 1.600 1.638 139,392 1.6281 3.59%
2020-07-03 0 1.670 1.650 1.690 1.660 1.670 108,000 179,360 1.6607 1.581 1.562 1.600 1.572 1.581 114,048 1.5727 0.60%
2020-07-02 0 1.660 1.660 1.690 1.660 1.680 12,000 20,120 1.6767 1.572 1.572 1.600 1.572 1.591 12,672 1.5878 -0.60%
2020-06-30 0 1.670 1.670 1.710 1.670 1.670 20,000 33,400 1.6700 1.581 1.581 1.619 1.581 1.581 21,120 1.5814 0.00%
2020-06-29 0 1.670 1.640 1.670 1.640 1.670 66,000 109,760 1.6630 1.581 1.553 1.581 1.553 1.581 69,696 1.5748 1.21%
2020-06-26 0 1.650 1.650 1.680 1.620 1.650 65,516 107,205 1.6363 1.562 1.562 1.591 1.534 1.562 69,185 1.5495 0.61%
2020-06-24 0 1.640 1.640 1.660 1.630 1.680 542,244 892,407 1.6458 1.553 1.553 1.572 1.544 1.591 572,610 1.5585 -2.38%
2020-06-23 0 1.680 1.680 1.710 1.680 1.720 296,000 500,140 1.6897 1.591 1.591 1.619 1.591 1.629 312,576 1.6001 -1.18%
2020-06-22 0 1.700 1.680 1.710 1.650 1.700 130,000 216,640 1.6665 1.610 1.591 1.619 1.562 1.610 137,280 1.5781 -0.58%
2020-06-19 0 1.710 1.660 1.710 1.650 1.740 62,000 104,960 1.6929 1.619 1.572 1.619 1.562 1.648 65,472 1.6031 3.64%
2020-06-18 0 1.650 1.640 1.650 1.650 1.650 10,000 16,500 1.6500 1.562 1.553 1.562 1.562 1.562 10,560 1.5625 -0.60%
2020-06-17 0 1.660 1.660 1.690 1.640 1.680 244,000 403,160 1.6523 1.572 1.572 1.600 1.553 1.591 257,664 1.5647 -1.19%
2020-06-16 0 1.680 1.640 1.700 1.640 1.680 220,000 362,000 1.6455 1.591 1.553 1.610 1.553 1.591 232,320 1.5582 1.82%
2020-06-15 0 1.650 1.640 1.650 1.650 1.650 30,000 49,500 1.6500 1.562 1.553 1.562 1.562 1.562 31,680 1.5625 0.00%
2020-06-12 0 1.650 1.650 1.700 1.650 1.660 382,000 634,100 1.6599 1.562 1.562 1.610 1.562 1.572 403,392 1.5719 -1.20%
2020-06-11 0 1.670 1.670 1.700 1.630 1.720 184,797 309,475 1.6747 1.581 1.581 1.610 1.544 1.629 195,146 1.5859 -4.02%
2020-06-10 0 1.740 1.690 1.750 1.720 1.740 62,000 107,760 1.7381 1.648 1.600 1.657 1.629 1.648 65,472 1.6459 1.16%
2020-06-09 0 1.720 1.700 1.740 1.680 1.720 112,000 191,280 1.7079 1.629 1.610 1.648 1.591 1.629 118,272 1.6173 2.38%
2020-06-08 0 1.680 1.660 1.720 1.670 1.720 44,000 73,900 1.6795 1.591 1.572 1.629 1.581 1.629 46,464 1.5905 -1.18%
2020-06-05 0 1.700 1.660 1.700 1.610 1.700 520,000 860,440 1.6547 1.610 1.572 1.610 1.525 1.610 549,120 1.5669 2.41%
2020-06-04 0 1.660 1.630 1.660 1.580 1.660 492,000 792,400 1.6106 1.572 1.544 1.572 1.496 1.572 519,552 1.5252 3.11%
2020-06-03 0 1.610 1.600 1.680 - - 0 0 - 1.525 1.515 1.591 - - 0 - 0.00%
2020-06-02 0 1.610 1.600 1.680 1.610 1.620 216,000 348,260 1.6123 1.525 1.515 1.591 1.525 1.534 228,096 1.5268 -1.23%
2020-06-01 0 1.630 1.590 1.650 1.590 1.630 742,000 1,183,140 1.5945 1.544 1.506 1.562 1.506 1.544 783,552 1.5100 -0.61%
2020-05-29 0 1.640 1.600 1.640 1.600 1.640 256,000 411,540 1.6076 1.553 1.515 1.553 1.515 1.553 270,336 1.5223 0.00%
2020-05-28 0 1.640 1.590 1.690 1.580 1.680 82,400 132,416 1.6070 1.553 1.506 1.600 1.496 1.591 87,014 1.5218 -1.20%
2020-05-27 0 1.660 1.620 1.680 - - 0 0 - 1.572 1.534 1.591 - - 0 - 0.00%
2020-05-26 0 1.660 1.660 1.720 1.660 1.660 10,000 16,600 1.6600 1.572 1.572 1.629 1.572 1.572 10,560 1.5720 0.00%
2020-05-25 0 1.660 1.630 1.670 1.650 1.660 216,000 357,880 1.6569 1.572 1.544 1.581 1.562 1.572 228,096 1.5690 -0.60%
2020-05-22 0 1.670 1.670 1.700 1.650 1.710 114,000 193,500 1.6974 1.581 1.581 1.610 1.562 1.619 120,384 1.6074 -4.57%
2020-05-21 0 1.750 1.730 1.750 1.710 1.750 24,000 41,760 1.7400 1.657 1.638 1.657 1.619 1.657 25,344 1.6477 2.34%
2020-05-20 0 1.710 1.710 1.740 - - 0 0 - 1.619 1.619 1.648 - - 0 - 0.00%
2020-05-19 0 1.710 1.710 1.750 1.710 1.750 384,308 664,067 1.7280 1.619 1.619 1.657 1.619 1.657 405,829 1.6363 0.00%
2020-05-18 0 1.710 1.660 1.730 1.710 1.710 10,000 17,100 1.7100 1.619 1.572 1.638 1.619 1.619 10,560 1.6193 0.00%
2020-05-15 0 1.710 1.710 1.750 1.710 1.740 182,000 311,280 1.7103 1.619 1.619 1.657 1.619 1.648 192,192 1.6196 -1.16%
2020-05-14 0 1.730 1.710 1.750 1.710 1.730 50,804 87,450 1.7213 1.638 1.619 1.657 1.619 1.638 53,649 1.6300 0.00%
2020-05-13 0 1.730 1.730 1.770 1.720 1.770 234,000 407,060 1.7396 1.638 1.638 1.676 1.629 1.676 247,104 1.6473 -5.98%
2020-05-12 0 1.840 1.750 1.840 1.840 1.840 4,000 7,360 1.8400 1.742 1.657 1.742 1.742 1.742 4,224 1.7424 0.00%
2020-05-11 0 1.840 1.770 1.840 1.770 1.840 342,000 609,140 1.7811 1.742 1.676 1.742 1.676 1.742 361,152 1.6867 3.37%
2020-05-08 0 1.780 1.700 1.790 - - 0 0 - 1.686 1.610 1.695 - - 0 - 0.00%
2020-05-07 0 1.780 1.700 1.780 1.780 1.780 36,000 64,080 1.7800 1.686 1.610 1.686 1.686 1.686 38,016 1.6856 0.00%
2020-05-06 0 1.780 1.690 1.780 1.790 1.790 4,000 7,160 1.7900 1.686 1.600 1.686 1.695 1.695 4,224 1.6951 4.71%
2020-05-05 0 1.700 1.700 1.780 1.690 1.690 10,000 16,900 1.6900 1.610 1.610 1.686 1.600 1.600 10,560 1.6004 -4.49%
2020-05-04 0 1.780 1.700 1.780 1.660 1.780 14,000 24,000 1.7143 1.686 1.610 1.686 1.572 1.686 14,784 1.6234 -0.56%
2020-04-29 0 1.790 1.790 1.800 1.700 1.790 106,000 184,700 1.7425 1.695 1.695 1.705 1.610 1.695 111,936 1.6501 4.68%
2020-04-28 0 1.710 1.690 1.800 1.710 1.710 20,000 34,200 1.7100 1.619 1.600 1.705 1.619 1.619 21,120 1.6193 0.00%
2020-04-27 0 1.710 1.700 1.800 1.710 1.710 22,000 37,620 1.7100 1.619 1.610 1.705 1.619 1.619 23,232 1.6193 1.18%
2020-04-24 0 1.690 1.680 1.690 1.640 1.690 22,000 36,180 1.6445 1.600 1.591 1.600 1.553 1.600 23,232 1.5573 0.00%
2020-04-23 0 1.690 1.650 1.690 - - 0 0 - 1.600 1.562 1.600 - - 0 - 0.00%
2020-04-22 0 1.690 1.670 1.690 1.670 1.690 34,000 57,420 1.6888 1.600 1.581 1.600 1.581 1.600 35,904 1.5993 1.20%
2020-04-21 0 1.670 1.660 1.720 1.670 1.670 44,000 73,480 1.6700 1.581 1.572 1.629 1.581 1.581 46,464 1.5814 -2.91%
2020-04-20 0 1.720 1.690 1.720 1.700 1.720 14,000 23,840 1.7029 1.629 1.600 1.629 1.610 1.629 14,784 1.6126 1.18%
2020-04-17 0 1.700 1.660 1.700 - - 0 0 - 1.610 1.572 1.610 - - 0 - 0.00%
2020-04-16 0 1.700 1.660 1.700 1.660 1.700 200,000 336,880 1.6844 1.610 1.572 1.610 1.572 1.610 211,200 1.5951 -3.41%
2020-04-15 0 1.760 1.650 1.760 - - 0 0 - 1.667 1.562 1.667 - - 0 - -1.68%
2020-04-14 0 1.790 1.720 1.790 1.680 1.790 54,000 92,800 1.7185 1.695 1.629 1.695 1.591 1.695 57,024 1.6274 0.00%
2020-04-09 0 1.790 1.680 1.790 1.670 1.790 80,000 134,500 1.6813 1.695 1.591 1.695 1.581 1.695 84,480 1.5921 7.19%
2020-04-08 0 1.670 1.650 1.700 1.660 1.670 52,000 86,480 1.6631 1.581 1.562 1.610 1.572 1.581 54,912 1.5749 -1.76%
2020-04-07 0 1.700 1.660 1.700 1.650 1.700 38,000 63,440 1.6695 1.610 1.572 1.610 1.562 1.610 40,128 1.5809 3.03%
2020-04-06 0 1.650 1.600 1.700 1.650 1.700 32,000 53,900 1.6844 1.562 1.515 1.610 1.562 1.610 33,792 1.5951 -1.20%
2020-04-03 0 1.670 1.620 1.700 - - 0 0 - 1.581 1.534 1.610 - - 0 - 0.00%
2020-04-02 0 1.670 1.620 1.710 1.610 1.750 184,000 302,000 1.6413 1.581 1.534 1.619 1.525 1.657 194,304 1.5543 0.00%
2020-04-01 0 1.670 1.670 1.720 1.670 1.800 176,000 307,020 1.7444 1.581 1.581 1.629 1.581 1.705 185,856 1.6519 -10.22%
2020-03-31 0 1.860 1.810 1.860 1.860 1.880 198,000 368,320 1.8602 1.761 1.714 1.761 1.761 1.780 209,088 1.7616 0.00%
2020-03-30 0 1.860 1.760 1.880 - - 8,000 15,040 1.8800 1.761 1.667 1.780 - - 8,448 1.7803 0.00%
2020-03-27 0 1.860 1.860 1.880 1.850 1.910 148,000 279,420 1.8880 1.761 1.761 1.780 1.752 1.809 156,288 1.7879 -2.11%
2020-03-26 0 1.900 1.880 1.900 1.800 1.900 410,000 763,540 1.8623 1.799 1.780 1.799 1.705 1.799 432,960 1.7635 6.15%
2020-03-25 0 1.790 1.780 1.840 1.780 1.800 39,516 70,693 1.7890 1.695 1.686 1.742 1.686 1.705 41,729 1.6941 2.29%
2020-03-24 0 1.750 1.750 1.760 1.740 1.780 124,065 218,151 1.7584 1.657 1.657 1.667 1.648 1.686 131,013 1.6651 2.94%
2020-03-23 0 1.700 1.670 1.760 1.590 1.700 334,000 563,400 1.6868 1.610 1.581 1.667 1.506 1.610 352,704 1.5974 4.94%
2020-03-20 0 1.620 1.600 1.690 1.540 1.620 50,000 79,240 1.5848 1.534 1.515 1.600 1.458 1.534 52,800 1.5008 1.25%
2020-03-19 0 1.600 1.570 1.600 1.530 1.600 46,000 71,120 1.5461 1.515 1.487 1.515 1.449 1.515 48,576 1.4641 -3.03%
2020-03-18 0 1.650 1.630 1.660 1.680 1.690 42,000 70,780 1.6852 1.562 1.544 1.572 1.591 1.600 44,352 1.5959 -2.37%
2020-03-17 0 1.690 1.680 1.690 1.690 1.730 38,000 64,580 1.6995 1.600 1.591 1.600 1.600 1.638 40,128 1.6094 -2.31%
2020-03-16 0 1.730 1.720 1.760 1.730 1.830 134,000 235,020 1.7539 1.638 1.629 1.667 1.638 1.733 141,504 1.6609 -5.46%
2020-03-13 0 1.830 1.830 1.840 1.770 1.850 356,000 642,920 1.8060 1.733 1.733 1.742 1.676 1.752 375,936 1.7102 -4.19%
2020-03-12 0 1.910 1.890 1.930 1.890 1.920 153,580 293,753 1.9127 1.809 1.790 1.828 1.790 1.818 162,180 1.8113 -2.55%
2020-03-11 0 1.960 1.940 1.960 1.920 1.970 40,000 78,020 1.9505 1.856 1.837 1.856 1.818 1.866 42,240 1.8471 4.26%
2020-03-10 0 1.880 1.880 1.960 1.880 1.950 158,000 303,280 1.9195 1.780 1.780 1.856 1.780 1.847 166,848 1.8177 -3.09%
2020-03-09 0 1.940 1.940 1.990 1.880 1.990 200,000 390,040 1.9502 1.837 1.837 1.884 1.780 1.884 211,200 1.8468 -4.43%
2020-03-06 0 2.030 1.990 2.060 2.060 2.060 6,000 12,360 2.0600 1.922 1.884 1.951 1.951 1.951 6,336 1.9508 -0.49%
2020-03-05 0 2.040 2.020 2.040 2.040 2.040 26,000 53,040 2.0400 1.932 1.913 1.932 1.932 1.932 27,456 1.9318 3.03%
2020-03-04 0 1.980 1.980 2.120 1.960 1.960 12,000 23,520 1.9600 1.875 1.875 2.008 1.856 1.856 12,672 1.8561 -1.98%
2020-03-03 0 2.020 2.020 2.060 2.020 2.020 28,000 56,560 2.0200 1.913 1.913 1.951 1.913 1.913 29,568 1.9129 -0.49%
2020-03-02 0 2.030 1.980 2.030 - - 0 0 - 1.922 1.875 1.922 - - 0 - 0.00%
2020-02-28 0 2.030 2.000 2.030 1.980 2.040 206,000 414,780 2.0135 1.922 1.894 1.922 1.875 1.932 217,536 1.9067 -1.46%
2020-02-27 0 2.060 2.040 2.060 2.040 2.060 248,000 508,380 2.0499 1.951 1.932 1.951 1.932 1.951 261,888 1.9412 0.00%
2020-02-26 0 2.060 2.060 2.100 - - 0 0 - 1.951 1.951 1.989 - - 0 - 0.49%
2020-02-25 0 2.050 2.050 2.110 2.040 2.050 32,000 65,580 2.0494 1.941 1.941 1.998 1.932 1.941 33,792 1.9407 0.00%
2020-02-24 0 2.050 2.050 2.110 2.050 2.070 30,000 61,700 2.0567 1.941 1.941 1.998 1.941 1.960 31,680 1.9476 -4.21%
2020-02-21 0 2.140 2.110 2.140 2.110 2.140 152,000 323,220 2.1264 2.027 1.998 2.027 1.998 2.027 160,512 2.0137 1.42%
2020-02-20 0 2.110 2.100 2.150 2.110 2.150 162,000 345,780 2.1344 1.998 1.989 2.036 1.998 2.036 171,072 2.0213 -0.94%
2020-02-19 0 2.130 2.100 2.140 2.060 2.130 112,547 239,044 2.1239 2.017 1.989 2.027 1.951 2.017 118,850 2.0113 2.40%
2020-02-18 0 2.080 2.060 2.110 2.080 2.080 6,000 12,480 2.0800 1.970 1.951 1.998 1.970 1.970 6,336 1.9697 -0.48%
2020-02-17 0 2.090 2.090 2.140 2.070 2.140 68,000 144,000 2.1176 1.979 1.979 2.027 1.960 2.027 71,808 2.0053 0.00%
2020-02-14 0 2.090 2.080 2.140 2.080 2.090 54,000 112,800 2.0889 1.979 1.970 2.027 1.970 1.979 57,024 1.9781 0.48%
2020-02-13 0 2.080 2.050 2.140 - - 0 0 - 1.970 1.941 2.027 - - 0 - 0.00%
2020-02-12 0 2.080 2.070 2.120 2.060 2.120 94,000 194,840 2.0728 1.970 1.960 2.008 1.951 2.008 99,264 1.9628 -0.95%
2020-02-11 0 2.100 2.050 2.100 2.010 2.100 450,000 919,980 2.0444 1.989 1.941 1.989 1.903 1.989 475,200 1.9360 2.94%
2020-02-10 0 2.040 2.020 2.090 2.020 2.040 14,000 28,520 2.0371 1.932 1.913 1.979 1.913 1.932 14,784 1.9291 0.49%
2020-02-07 0 2.030 2.020 2.040 2.020 2.030 8,000 16,180 2.0225 1.922 1.913 1.932 1.913 1.922 8,448 1.9152 -0.49%
2020-02-06 0 2.040 2.030 2.040 2.010 2.040 98,547 199,694 2.0264 1.932 1.922 1.932 1.903 1.932 104,066 1.9189 0.99%
2020-02-05 0 2.020 1.980 2.020 2.000 2.090 72,000 144,820 2.0114 1.913 1.875 1.913 1.894 1.979 76,032 1.9047 1.00%
2020-02-04 0 2.000 1.980 2.170 1.970 2.000 124,000 246,540 1.9882 1.894 1.875 2.055 1.866 1.894 130,944 1.8828 1.01%
2020-02-03 0 1.980 1.950 1.980 1.960 2.000 26,000 51,340 1.9746 1.875 1.847 1.875 1.856 1.894 27,456 1.8699 -1.00%
2020-01-31 0 2.000 1.980 2.000 1.980 2.030 144,000 288,100 2.0007 1.894 1.875 1.894 1.875 1.922 152,064 1.8946 1.01%
2020-01-30 0 1.980 1.980 2.000 1.960 2.080 776,000 1,555,420 2.0044 1.875 1.875 1.894 1.856 1.970 819,456 1.8981 -4.81%
2020-01-29 0 2.080 2.080 2.140 2.050 2.130 70,000 146,900 2.0986 1.970 1.970 2.027 1.941 2.017 73,920 1.9873 -3.26%
2020-01-24 0 2.150 2.150 2.190 2.150 2.170 36,000 77,900 2.1639 2.036 2.036 2.074 2.036 2.055 38,016 2.0491 0.94%
2020-01-23 0 2.130 2.120 2.170 2.110 2.170 398,000 845,980 2.1256 2.017 2.008 2.055 1.998 2.055 420,288 2.0129 -3.62%
2020-01-22 0 2.210 2.190 2.210 2.170 2.230 387,429 849,912 2.1937 2.093 2.074 2.093 2.055 2.112 409,125 2.0774 2.31%
2020-01-21 0 2.160 2.160 2.180 2.150 2.260 750,000 1,651,200 2.2016 2.045 2.045 2.064 2.036 2.140 792,000 2.0848 -6.90%
2020-01-20 0 2.320 2.300 2.320 2.300 2.340 374,000 865,780 2.3149 2.197 2.178 2.197 2.178 2.216 394,944 2.1922 -0.85%
2020-01-17 0 2.340 2.340 2.390 2.320 2.380 82,000 192,780 2.3510 2.216 2.216 2.263 2.197 2.254 86,592 2.2263 -1.27%
2020-01-16 0 2.370 2.350 2.400 2.330 2.400 85,996 203,690 2.3686 2.244 2.225 2.273 2.206 2.273 90,812 2.2430 -0.42%
2020-01-15 0 2.380 2.360 2.380 2.300 2.390 144,000 339,400 2.3569 2.254 2.235 2.254 2.178 2.263 152,064 2.2320 0.85%
2020-01-14 0 2.360 2.370 2.430 2.320 2.420 190,000 445,600 2.3453 2.235 2.244 2.301 2.197 2.292 200,640 2.2209 -0.84%
2020-01-13 0 2.380 2.360 2.380 2.360 2.380 126,000 298,800 2.3714 2.254 2.235 2.254 2.235 2.254 133,056 2.2457 0.00%
2020-01-10 0 2.380 2.380 2.390 2.370 2.440 220,000 528,040 2.4002 2.254 2.254 2.263 2.244 2.311 232,320 2.2729 0.42%
2020-01-09 0 2.370 2.350 2.380 2.300 2.390 424,000 993,940 2.3442 2.244 2.225 2.254 2.178 2.263 447,744 2.2199 -1.25%
2020-01-08 0 2.400 2.380 2.420 2.350 2.430 352,000 839,220 2.3841 2.273 2.254 2.292 2.225 2.301 371,712 2.2577 -2.04%
2020-01-07 0 2.450 2.430 2.500 2.420 2.490 96,085 235,247 2.4483 2.320 2.301 2.367 2.292 2.358 101,466 2.3185 -3.16%
2020-01-06 0 2.530 2.470 2.530 2.460 2.530 64,000 160,440 2.5069 2.396 2.339 2.396 2.330 2.396 67,584 2.3739 0.80%
2020-01-03 0 2.510 2.490 2.510 2.490 2.530 136,000 340,280 2.5021 2.377 2.358 2.377 2.358 2.396 143,616 2.3694 -0.79%
2020-01-02 0 2.530 2.540 2.550 2.530 2.600 256,318 657,253 2.5642 2.396 2.405 2.415 2.396 2.462 270,672 2.4282 -2.32%
2019-12-31 0 2.590 2.550 2.650 - - 0 0 - 2.453 2.415 2.509 - - 0 - 0.00%
2019-12-30 0 2.590 2.590 2.640 2.570 2.680 372,000 968,700 2.6040 2.453 2.453 2.500 2.434 2.538 392,832 2.4659 -2.63%
2019-12-27 0 2.660 2.660 2.690 2.660 2.700 582,685 1,566,215 2.6879 2.519 2.519 2.547 2.519 2.557 615,315 2.5454 0.00%
2019-12-24 0 2.660 2.630 2.660 2.650 2.690 28,006 74,936 2.6757 2.519 2.491 2.519 2.509 2.547 29,574 2.5338 0.00%
2019-12-23 0 2.660 2.620 2.660 2.620 2.670 395,579 1,048,133 2.6496 2.519 2.481 2.519 2.481 2.528 417,731 2.5091 1.53%
2019-12-20 0 2.620 2.620 2.650 2.610 2.680 583,344 1,545,447 2.6493 2.481 2.481 2.509 2.472 2.538 616,011 2.5088 0.38%
2019-12-19 0 2.610 2.610 2.620 2.600 2.660 988,782 2,610,737 2.6404 2.472 2.472 2.481 2.462 2.519 1,044,154 2.5003 -1.88%
2019-12-18 0 2.660 2.610 2.660 2.600 2.690 1,968,472 5,198,957 2.6411 2.519 2.472 2.519 2.462 2.547 2,078,706 2.5011 0.76%
2019-12-17 0 2.640 2.630 2.640 2.590 2.700 1,207,672 3,192,220 2.6433 2.500 2.491 2.500 2.453 2.557 1,275,302 2.5031 2.72%
2019-12-16 0 2.570 2.570 2.580 2.520 2.580 1,270,528 3,259,329 2.5653 2.434 2.434 2.443 2.386 2.443 1,341,678 2.4293 1.18%
2019-12-13 0 2.540 2.520 2.540 2.500 2.600 951,675 2,414,990 2.5376 2.405 2.386 2.405 2.367 2.462 1,004,969 2.4030 -1.17%
2019-12-12 0 2.570 2.570 2.590 2.440 2.600 1,536,401 3,863,798 2.5148 2.434 2.434 2.453 2.311 2.462 1,622,439 2.3815 5.33%
2019-12-11 0 2.440 2.430 2.440 2.360 2.460 846,000 2,042,540 2.4143 2.311 2.301 2.311 2.235 2.330 893,376 2.2863 2.09%
2019-12-10 0 2.390 2.370 2.390 2.330 2.400 292,000 695,020 2.3802 2.263 2.244 2.263 2.206 2.273 308,352 2.2540 0.84%
2019-12-09 0 2.370 2.320 2.370 2.300 2.380 308,000 722,640 2.3462 2.244 2.197 2.244 2.178 2.254 325,248 2.2218 4.41%
2019-12-06 0 2.270 2.270 2.340 2.220 2.360 481,580 1,114,400 2.3140 2.150 2.150 2.216 2.102 2.235 508,548 2.1913 0.89%
2019-12-05 0 2.250 2.230 2.290 2.230 2.280 83,917 189,958 2.2636 2.131 2.112 2.169 2.112 2.159 88,616 2.1436 -1.75%
2019-12-04 0 2.290 2.220 2.300 2.290 2.320 16,000 36,920 2.3075 2.169 2.102 2.178 2.169 2.197 16,896 2.1851 0.00%
2019-12-03 0 2.290 2.260 2.300 2.260 2.290 14,000 31,940 2.2814 2.169 2.140 2.178 2.140 2.169 14,784 2.1604 2.69%
2019-12-02 0 2.230 2.250 2.280 2.220 2.350 194,000 448,360 2.3111 2.112 2.131 2.159 2.102 2.225 204,864 2.1886 -3.04%
2019-11-29 0 2.300 2.300 2.330 2.200 2.350 202,000 459,120 2.2729 2.178 2.178 2.206 2.083 2.225 213,312 2.1523 2.68%
2019-11-28 0 2.240 2.230 2.250 2.240 2.290 322,000 724,020 2.2485 2.121 2.112 2.131 2.121 2.169 340,032 2.1293 -2.61%
2019-11-27 0 2.300 2.280 2.310 2.280 2.370 136,000 314,680 2.3138 2.178 2.159 2.187 2.159 2.244 143,616 2.1911 -3.36%
2019-11-26 0 2.380 2.360 2.380 - - 0 0 - 2.254 2.235 2.254 - - 0 - 0.00%
2019-11-25 0 2.380 2.320 2.390 2.310 2.390 68,000 159,980 2.3526 2.254 2.197 2.263 2.187 2.263 71,808 2.2279 0.00%
2019-11-22 0 2.380 2.380 2.390 2.360 2.450 38,738 92,521 2.3884 2.254 2.254 2.263 2.235 2.320 40,907 2.2617 -2.86%
2019-11-21 0 2.450 2.360 2.450 - - 0 0 - 2.320 2.235 2.320 - - 0 - -0.41%
2019-11-20 0 2.460 2.360 2.460 2.400 2.460 24,000 57,840 2.4100 2.330 2.235 2.330 2.273 2.330 25,344 2.2822 0.00%
2019-11-19 0 2.460 2.460 2.520 2.300 2.500 305,603 739,283 2.4191 2.330 2.330 2.386 2.178 2.367 322,717 2.2908 2.50%
2019-11-18 0 2.400 2.360 2.460 - - 0 0 - 2.273 2.235 2.330 - - 0 - 0.00%
2019-11-15 0 2.400 2.360 2.400 2.360 2.440 62,000 149,180 2.4061 2.273 2.235 2.273 2.235 2.311 65,472 2.2785 -1.64%
2019-11-14 0 2.440 2.410 2.430 2.380 2.490 176,000 427,100 2.4267 2.311 2.282 2.301 2.254 2.358 185,856 2.2980 -2.40%
2019-11-13 0 2.500 2.480 2.500 2.470 2.550 237,336 591,919 2.4940 2.367 2.348 2.367 2.339 2.415 250,627 2.3618 -3.85%
2019-11-12 0 2.600 2.550 2.600 2.560 2.600 60,605 155,724 2.5695 2.462 2.415 2.462 2.424 2.462 63,999 2.4332 1.17%
2019-11-11 0 2.570 2.570 2.640 2.550 2.680 263,573 684,936 2.5987 2.434 2.434 2.500 2.415 2.538 278,333 2.4609 -4.10%
2019-11-08 0 2.680 2.620 2.680 2.550 2.690 444,026 1,163,914 2.6213 2.538 2.481 2.538 2.415 2.547 468,891 2.4823 5.10%
2019-11-07 0 2.550 2.540 2.550 2.520 2.600 442,000 1,133,620 2.5648 2.415 2.405 2.415 2.386 2.462 466,752 2.4287 -1.54%
2019-11-06 0 2.590 2.570 2.590 2.560 2.760 488,020 1,312,468 2.6894 2.453 2.434 2.453 2.424 2.614 515,349 2.5468 -6.16%
2019-11-05 0 2.760 2.720 2.760 2.580 2.810 1,363,142 3,676,036 2.6967 2.614 2.576 2.614 2.443 2.661 1,439,478 2.5537 6.56%
2019-11-04 0 2.590 2.570 2.590 2.500 2.590 393,004 1,001,090 2.5473 2.453 2.434 2.453 2.367 2.453 415,012 2.4122 2.78%
2019-11-01 0 2.520 2.510 2.520 2.450 2.530 869,951 2,177,506 2.5030 2.386 2.377 2.386 2.320 2.396 918,668 2.3703 2.02%
2019-10-31 0 2.470 2.420 2.470 2.390 2.470 448,000 1,089,480 2.4319 2.339 2.292 2.339 2.263 2.339 473,088 2.3029 1.65%
2019-10-30 0 2.430 2.400 2.420 2.370 2.430 803,840 1,932,264 2.4038 2.301 2.273 2.292 2.244 2.301 848,855 2.2763 2.10%
2019-10-29 0 2.380 2.360 2.380 2.320 2.380 782,406 1,839,270 2.3508 2.254 2.235 2.254 2.197 2.254 826,221 2.2261 1.71%
2019-10-28 0 2.340 2.310 2.340 2.300 2.370 529,538 1,237,093 2.3362 2.216 2.187 2.216 2.178 2.244 559,192 2.2123 0.43%
2019-10-25 0 2.330 2.270 2.340 2.240 2.370 699,735 1,608,263 2.2984 2.206 2.150 2.216 2.121 2.244 738,920 2.1765 1.75%
2019-10-24 0 2.290 2.230 2.290 2.220 2.290 493,656 1,124,563 2.2780 2.169 2.112 2.169 2.102 2.169 521,301 2.1572 0.44%
2019-10-23 0 2.280 2.230 2.280 2.200 2.300 433,180 983,751 2.2710 2.159 2.112 2.159 2.083 2.178 457,438 2.1506 0.44%
2019-10-22 0 2.270 2.230 2.270 2.190 2.280 1,293,748 2,881,973 2.2276 2.150 2.112 2.150 2.074 2.159 1,366,198 2.1095 3.65%
2019-10-21 0 2.190 2.140 2.190 2.120 2.190 567,947 1,227,007 2.1604 2.074 2.027 2.074 2.008 2.074 599,752 2.0459 0.46%
2019-10-18 0 2.180 2.180 2.190 2.040 2.180 750,000 1,611,820 2.1491 2.064 2.064 2.074 1.932 2.064 792,000 2.0351 1.40%
2019-10-17 0 2.150 2.140 2.150 2.080 2.160 280,000 595,500 2.1268 2.036 2.027 2.036 1.970 2.045 295,680 2.0140 2.87%
2019-10-16 0 2.090 2.090 2.110 2.090 2.140 127,031 267,823 2.1083 1.979 1.979 1.998 1.979 2.027 134,145 1.9965 0.48%
2019-10-15 0 2.080 2.070 2.080 2.030 2.080 194,000 398,120 2.0522 1.970 1.960 1.970 1.922 1.970 204,864 1.9433 1.96%
2019-10-14 0 2.040 2.020 2.040 2.010 2.040 470,205 951,025 2.0226 1.932 1.913 1.932 1.903 1.932 496,536 1.9153 1.49%
2019-10-11 0 2.010 2.000 2.010 1.960 2.020 451,205 899,477 1.9935 1.903 1.894 1.903 1.856 1.913 476,472 1.8878 1.01%
2019-10-10 0 1.990 1.960 1.990 1.940 2.000 516,000 1,024,460 1.9854 1.884 1.856 1.884 1.837 1.894 544,896 1.8801 1.53%
2019-10-09 0 1.960 1.950 1.980 1.960 2.000 704,000 1,391,740 1.9769 1.856 1.847 1.875 1.856 1.894 743,424 1.8721 -2.00%
2019-10-08 0 2.000 1.970 2.000 1.960 2.000 202,685 402,501 1.9858 1.894 1.866 1.894 1.856 1.894 214,035 1.8805 3.09%
2019-10-04 0 1.940 1.940 1.970 1.930 1.990 552,000 1,079,940 1.9564 1.837 1.837 1.866 1.828 1.884 582,912 1.8527 -2.02%
2019-10-03 0 1.980 1.940 1.980 1.910 1.990 600,000 1,180,500 1.9675 1.875 1.837 1.875 1.809 1.884 633,600 1.8632 0.51%
2019-10-02 0 1.970 1.950 1.970 1.940 1.970 316,000 621,540 1.9669 1.866 1.847 1.866 1.837 1.866 333,696 1.8626 0.00%
2019-09-30 0 1.970 1.960 1.980 1.930 1.980 324,000 637,140 1.9665 1.866 1.856 1.875 1.828 1.875 342,144 1.8622 2.60%
2019-09-27 0 1.920 1.920 1.930 1.920 1.970 86,000 167,320 1.9456 1.818 1.818 1.828 1.818 1.866 90,816 1.8424 -2.04%
2019-09-26 0 1.960 1.940 1.960 1.920 1.980 243,255 472,711 1.9433 1.856 1.837 1.856 1.818 1.875 256,877 1.8402 2.62%
2019-09-25 0 1.910 1.880 1.910 1.840 1.910 170,000 322,500 1.8971 1.809 1.780 1.809 1.742 1.809 179,520 1.7965 3.80%
2019-09-24 0 1.840 1.830 1.840 1.840 1.850 126,000 232,900 1.8484 1.742 1.733 1.742 1.742 1.752 133,056 1.7504 -1.60%
2019-09-23 0 1.870 1.850 1.880 - - 0 0 - 1.771 1.752 1.780 - - 0 - 0.00%
2019-09-20 0 1.870 1.870 1.880 1.850 1.880 82,000 153,380 1.8705 1.771 1.771 1.780 1.752 1.780 86,592 1.7713 1.08%
2019-09-19 0 1.850 1.850 1.870 1.850 1.870 74,000 136,980 1.8511 1.752 1.752 1.771 1.752 1.771 78,144 1.7529 0.00%
2019-09-18 0 1.850 1.830 1.870 - - 0 0 - 1.752 1.733 1.771 - - 0 - 0.00%
2019-09-17 0 1.850 1.850 1.870 1.830 1.860 104,000 192,360 1.8496 1.752 1.752 1.771 1.733 1.761 109,824 1.7515 1.09%
2019-09-16 0 1.830 1.830 1.870 1.830 1.830 13,336 24,351 1.8260 1.733 1.733 1.771 1.733 1.733 14,083 1.7291 -1.08%
2019-09-13 0 1.850 1.850 1.870 1.850 1.850 20,000 37,000 1.8500 1.752 1.752 1.771 1.752 1.752 21,120 1.7519 0.00%
2019-09-12 0 1.850 1.850 1.870 1.850 1.850 72,000 133,200 1.8500 1.752 1.752 1.771 1.752 1.752 76,032 1.7519 -0.54%
2019-09-11 0 1.860 1.860 1.870 1.850 1.870 114,000 210,960 1.8505 1.761 1.761 1.771 1.752 1.771 120,384 1.7524 0.54%
2019-09-10 0 1.850 1.850 1.880 1.850 1.850 52,345 96,821 1.8497 1.752 1.752 1.780 1.752 1.752 55,276 1.7516 0.00%
2019-09-09 0 1.850 1.850 1.870 1.850 1.880 140,000 261,040 1.8646 1.752 1.752 1.771 1.752 1.780 147,840 1.7657 -1.60%
2019-09-06 0 1.880 1.850 1.880 1.850 1.880 18,000 33,420 1.8567 1.780 1.752 1.780 1.752 1.780 19,008 1.7582 0.53%
2019-09-05 0 1.870 1.830 1.880 1.840 1.870 28,000 52,060 1.8593 1.771 1.733 1.780 1.742 1.771 29,568 1.7607 0.00%
2019-09-04 0 1.870 1.850 1.870 1.820 1.870 34,000 62,880 1.8494 1.771 1.752 1.771 1.723 1.771 35,904 1.7513 1.08%
2019-09-03 0 1.850 1.830 1.880 1.850 1.880 138,000 255,960 1.8548 1.752 1.733 1.780 1.752 1.780 145,728 1.7564 0.00%
2019-09-02 0 1.850 1.840 1.870 1.820 1.880 164,000 302,500 1.8445 1.752 1.742 1.771 1.723 1.780 173,184 1.7467 -1.07%
2019-08-30 0 1.870 1.870 1.910 1.870 1.890 180,328 337,925 1.8739 1.771 1.771 1.809 1.771 1.790 190,426 1.7746 -0.53%
2019-08-29 0 1.880 1.880 1.930 1.880 1.890 40,000 75,260 1.8815 1.780 1.780 1.828 1.780 1.790 42,240 1.7817 -3.09%
2019-08-28 0 1.940 1.880 1.940 1.890 1.940 30,000 57,460 1.9153 1.837 1.780 1.837 1.790 1.837 31,680 1.8138 3.19%
2019-08-27 0 1.880 1.860 1.900 1.810 1.890 236,000 443,640 1.8798 1.780 1.761 1.799 1.714 1.790 249,216 1.7801 3.87%
2019-08-26 0 1.810 1.810 1.850 1.800 1.870 38,229 69,627 1.8213 1.714 1.714 1.752 1.705 1.771 40,370 1.7247 -3.72%
2019-08-23 0 1.880 1.860 1.880 - - 0 0 - 1.780 1.761 1.780 - - 0 - 0.00%
2019-08-22 0 1.880 1.840 1.880 - - 0 0 - 1.780 1.742 1.780 - - 0 - 0.00%
2019-08-21 0 1.880 1.860 1.890 1.820 1.900 192,000 356,800 1.8583 1.780 1.761 1.790 1.723 1.799 202,752 1.7598 1.62%
2019-08-20 0 1.850 1.840 1.900 - - 0 0 - 1.752 1.742 1.799 - - 0 - 0.00%
2019-08-19 0 1.850 1.830 1.890 1.840 1.870 42,000 77,440 1.8438 1.752 1.733 1.790 1.742 1.771 44,352 1.7460 1.09%
2019-08-16 0 1.830 1.830 1.860 1.800 1.850 162,000 297,080 1.8338 1.733 1.733 1.761 1.705 1.752 171,072 1.7366 0.00%
2019-08-15 0 1.830 1.780 1.830 1.830 1.830 34,000 62,220 1.8300 1.733 1.686 1.733 1.733 1.733 35,904 1.7330 3.39%
2019-08-14 0 1.770 1.760 1.860 1.770 1.800 86,202 152,871 1.7734 1.676 1.667 1.761 1.676 1.705 91,029 1.6794 -1.67%
2019-08-13 0 1.800 1.790 1.820 1.790 1.870 144,000 258,880 1.7978 1.705 1.695 1.723 1.695 1.771 152,064 1.7024 -1.10%
2019-08-12 0 1.820 1.810 1.860 1.820 1.870 244,000 448,120 1.8366 1.723 1.714 1.761 1.723 1.771 257,664 1.7392 -4.21%
2019-08-09 0 1.900 1.880 1.900 1.870 1.920 323,956 617,509 1.9062 1.799 1.780 1.799 1.771 1.818 342,098 1.8051 0.00%
2019-08-08 0 1.900 1.900 1.920 1.890 1.900 26,000 49,240 1.8938 1.799 1.799 1.818 1.790 1.799 27,456 1.7934 2.15%
2019-08-07 0 1.860 1.850 1.900 1.860 1.910 200,000 374,940 1.8747 1.761 1.752 1.799 1.761 1.809 211,200 1.7753 -5.10%
2019-08-06 0 1.960 1.860 1.960 1.890 1.960 90,000 170,820 1.8980 1.856 1.761 1.856 1.790 1.856 95,040 1.7973 2.08%
2019-08-05 0 1.920 1.920 1.960 1.900 1.940 172,000 329,220 1.9141 1.818 1.818 1.856 1.799 1.837 181,632 1.8126 -4.00%
2019-08-02 0 2.000 1.950 2.000 2.000 2.020 70,000 140,220 2.0031 1.894 1.847 1.894 1.894 1.913 73,920 1.8969 -3.38%
2019-08-01 0 2.070 2.030 2.080 - - 0 0 - 1.960 1.922 1.970 - - 0 - 0.00%
2019-07-31 0 2.070 2.030 2.070 2.030 2.070 60,000 122,200 2.0367 1.960 1.922 1.960 1.922 1.960 63,360 1.9287 -0.48%
2019-07-30 0 2.080 2.040 2.080 2.040 2.080 76,000 156,860 2.0639 1.970 1.932 1.970 1.932 1.970 80,256 1.9545 1.96%
2019-07-29 0 2.040 2.040 2.050 2.030 2.080 207,660 428,098 2.0615 1.932 1.932 1.941 1.922 1.970 219,289 1.9522 -2.39%
2019-07-26 0 2.090 2.090 2.100 2.080 2.100 326,202 682,158 2.0912 1.979 1.979 1.989 1.970 1.989 344,469 1.9803 -0.95%
2019-07-25 0 2.110 2.090 2.110 2.090 2.120 192,632 403,391 2.0941 1.998 1.979 1.998 1.979 2.008 203,419 1.9831 0.48%
2019-07-24 0 2.100 2.100 2.120 2.100 2.120 257,337 542,254 2.1072 1.989 1.989 2.008 1.989 2.008 271,748 1.9954 -1.41%
2019-07-23 0 2.130 2.120 2.130 2.070 2.240 972,404 2,091,980 2.1513 2.017 2.008 2.017 1.960 2.121 1,026,859 2.0373 3.90%
2019-07-22 0 2.050 2.050 2.060 2.010 2.080 287,708 587,698 2.0427 1.941 1.941 1.951 1.903 1.970 303,820 1.9344 0.99%
2019-07-19 0 2.030 2.030 2.050 2.020 2.040 20,000 40,720 2.0360 1.922 1.922 1.941 1.913 1.932 21,120 1.9280 -0.98%
2019-07-18 0 2.050 2.010 2.050 2.040 2.050 43,003 87,736 2.0402 1.941 1.903 1.941 1.932 1.941 45,411 1.9320 0.49%
2019-07-17 0 2.040 2.020 2.040 2.020 2.040 58,629 118,485 2.0209 1.932 1.913 1.932 1.913 1.932 61,912 1.9138 1.49%
2019-07-16 0 2.010 2.010 2.020 2.010 2.020 128,000 257,560 2.0122 1.903 1.903 1.913 1.903 1.913 135,168 1.9055 0.00%
2019-07-15 0 2.010 2.010 2.030 2.010 2.030 28,548 57,439 2.0120 1.903 1.903 1.922 1.903 1.922 30,147 1.9053 -0.99%
2019-07-12 0 2.030 2.010 2.040 - - 0 0 - 1.922 1.903 1.932 - - 0 - 0.00%
2019-07-11 0 2.030 2.020 2.040 2.020 2.040 96,000 194,940 2.0306 1.922 1.913 1.932 1.913 1.932 101,376 1.9229 -0.49%
2019-07-10 0 2.040 2.010 2.040 - - 0 0 - 1.932 1.903 1.932 - - 0 - 0.00%
2019-07-09 0 2.040 2.010 2.040 2.010 2.040 28,000 56,400 2.0143 1.932 1.903 1.932 1.903 1.932 29,568 1.9075 0.99%
2019-07-08 0 2.020 2.020 2.040 2.010 2.070 182,000 370,340 2.0348 1.913 1.913 1.932 1.903 1.960 192,192 1.9269 -2.42%
2019-07-05 0 2.070 2.060 2.100 2.060 2.070 62,000 128,000 2.0645 1.960 1.951 1.989 1.951 1.960 65,472 1.9550 -1.43%
2019-07-04 0 2.100 2.040 2.100 2.100 2.110 102,788 215,855 2.1000 1.989 1.932 1.989 1.989 1.998 108,544 1.9886 0.96%
2019-07-03 0 2.080 2.030 2.080 2.080 2.080 34,000 70,720 2.0800 1.970 1.922 1.970 1.970 1.970 35,904 1.9697 0.00%
2019-07-02 0 2.080 2.060 2.080 2.030 2.080 118,668 242,869 2.0466 1.970 1.951 1.970 1.922 1.970 125,313 1.9381 0.97%
2019-06-28 0 2.060 2.060 2.080 2.050 2.090 67,216 139,249 2.0717 1.951 1.951 1.970 1.941 1.979 70,980 1.9618 -0.96%
2019-06-27 0 2.080 2.080 2.110 2.060 2.110 809,749 1,700,825 2.1004 1.970 1.970 1.998 1.951 1.998 855,095 1.9890 0.00%
2019-06-26 0 2.080 2.060 2.080 1.980 2.100 1,454,027 2,976,354 2.0470 1.970 1.951 1.970 1.875 1.989 1,535,453 1.9384 4.52%
2019-06-25 0 1.990 1.960 2.000 1.920 2.000 417,897 828,399 1.9823 1.884 1.856 1.894 1.818 1.894 441,299 1.8772 4.19%
2019-06-24 0 1.910 1.910 1.950 1.900 1.910 60,000 114,400 1.9067 1.809 1.809 1.847 1.799 1.809 63,360 1.8056 0.53%
2019-06-21 0 1.900 1.870 1.920 1.850 1.900 202,000 382,120 1.8917 1.799 1.771 1.818 1.752 1.799 213,312 1.7914 2.15%
2019-06-20 0 1.860 1.860 1.880 1.860 1.880 62,000 116,440 1.8781 1.761 1.761 1.780 1.761 1.780 65,472 1.7785 -1.06%
2019-06-19 0 1.880 1.830 1.880 - - 0 0 - 1.780 1.733 1.780 - - 0 - 0.00%
2019-06-18 0 1.880 1.830 1.880 - - 0 0 - 1.780 1.733 1.780 - - 0 - -1.05%
2019-06-17 0 1.900 1.820 1.900 1.810 1.950 8,064 15,053 1.8667 1.799 1.723 1.799 1.714 1.847 8,516 1.7677 2.70%
2019-06-14 0 1.850 1.800 1.900 1.850 1.850 20,000 37,000 1.8500 1.752 1.705 1.799 1.752 1.752 21,120 1.7519 0.00%
2019-06-13 0 1.850 1.850 1.880 1.850 1.880 34,000 63,020 1.8535 1.752 1.752 1.780 1.752 1.780 35,904 1.7552 -1.60%
2019-06-12 0 1.880 1.850 1.880 - - 0 0 - 1.780 1.752 1.780 - - 0 - -1.05%
2019-06-11 0 1.900 1.850 1.900 1.850 1.900 108,000 199,980 1.8517 1.799 1.752 1.799 1.752 1.799 114,048 1.7535 2.15%
2019-06-10 0 1.860 1.860 1.900 - - 0 0 - 1.761 1.761 1.799 - - 0 - 0.54%
2019-06-06 0 1.850 1.850 1.880 1.840 1.880 46,000 85,160 1.8513 1.752 1.752 1.780 1.742 1.780 48,576 1.7531 0.00%
2019-06-05 0 1.850 1.850 1.870 - - 0 0 - 1.752 1.752 1.771 - - 0 - 0.54%
2019-06-04 0 1.840 1.840 1.870 1.840 1.880 200,000 370,200 1.8510 1.742 1.742 1.771 1.742 1.780 211,200 1.7528 -2.13%
2019-06-03 0 1.880 1.850 1.880 1.850 1.900 8,000 15,100 1.8875 1.780 1.752 1.780 1.752 1.799 8,448 1.7874 0.00%
2019-05-31 0 1.880 1.850 1.880 1.850 1.880 24,000 44,620 1.8592 1.780 1.752 1.780 1.752 1.780 25,344 1.7606 0.00%
2019-05-30 0 1.880 1.850 1.880 1.850 1.880 115,342 213,855 1.8541 1.780 1.752 1.780 1.752 1.780 121,801 1.7558 0.53%
2019-05-29 0 1.870 1.850 1.880 1.860 1.880 144,000 268,900 1.8674 1.771 1.752 1.780 1.761 1.780 152,064 1.7683 0.00%
2019-05-28 0 1.870 1.870 1.920 1.870 1.870 4,000 7,480 1.8700 1.771 1.771 1.818 1.771 1.771 4,224 1.7708 -1.58%
2019-05-27 0 1.900 1.860 1.900 1.850 1.900 64,000 119,580 1.8684 1.799 1.761 1.799 1.752 1.799 67,584 1.7694 2.15%
2019-05-24 0 1.860 1.850 1.880 1.860 1.900 248,000 464,740 1.8740 1.761 1.752 1.780 1.761 1.799 261,888 1.7746 -0.53%
2019-05-23 0 1.870 1.860 1.880 1.870 1.890 104,696 196,648 1.8783 1.771 1.761 1.780 1.771 1.790 110,559 1.7787 -1.58%
2019-05-22 0 1.900 1.900 1.910 1.850 1.910 180,000 339,340 1.8852 1.799 1.799 1.809 1.752 1.809 190,080 1.7852 -2.06%
2019-05-21 0 1.940 1.870 1.930 1.900 1.940 24,000 45,760 1.9067 1.837 1.771 1.828 1.799 1.837 25,344 1.8056 2.11%
2019-05-20 0 1.900 1.860 1.920 1.900 1.920 20,000 38,360 1.9180 1.799 1.761 1.818 1.799 1.818 21,120 1.8163 -1.04%
2019-05-17 0 1.920 1.910 1.940 1.910 1.940 128,000 245,820 1.9205 1.818 1.809 1.837 1.809 1.837 135,168 1.8186 -1.03%
2019-05-16 0 1.940 1.910 1.940 1.910 1.940 50,000 96,500 1.9300 1.837 1.809 1.837 1.809 1.837 52,800 1.8277 0.00%
2019-05-15 0 1.940 1.920 1.940 1.920 1.940 78,000 150,340 1.9274 1.837 1.818 1.837 1.818 1.837 82,368 1.8252 0.52%
2019-05-14 0 1.930 1.900 1.930 1.870 1.950 50,000 96,460 1.9292 1.828 1.799 1.828 1.771 1.847 52,800 1.8269 -1.03%
2019-05-10 0 1.950 1.930 1.960 1.910 1.950 48,000 92,940 1.9363 1.847 1.828 1.856 1.809 1.847 50,688 1.8336 2.09%
2019-05-09 0 1.910 1.910 1.930 1.880 1.920 92,000 174,140 1.8928 1.809 1.809 1.828 1.780 1.818 97,152 1.7924 0.00%
2019-05-08 0 1.910 1.900 1.920 1.900 1.910 158,000 300,900 1.9044 1.809 1.799 1.818 1.799 1.809 166,848 1.8034 -1.04%
2019-05-07 0 1.930 1.930 1.990 1.910 1.930 150,000 288,980 1.9265 1.828 1.828 1.884 1.809 1.828 158,400 1.8244 0.00%
2019-05-06 0 1.930 1.930 1.950 1.930 1.950 90,000 174,060 1.9340 1.828 1.828 1.847 1.828 1.847 95,040 1.8314 -3.02%
2019-05-03 0 1.990 1.940 1.990 1.940 1.990 8,334 16,397 1.9675 1.884 1.837 1.884 1.837 1.884 8,801 1.8631 2.58%
2019-05-02 0 1.940 1.950 1.990 1.940 1.990 181,158 353,343 1.9505 1.837 1.847 1.884 1.837 1.884 191,303 1.8470 -0.51%
2019-04-30 0 1.950 1.930 1.980 1.950 1.950 48,000 93,600 1.9500 1.847 1.828 1.875 1.847 1.847 50,688 1.8466 -2.01%
2019-04-29 0 1.990 1.950 2.000 1.990 1.990 84,000 166,940 1.9874 1.884 1.847 1.894 1.884 1.884 88,704 1.8820 0.00%
2019-04-26 0 1.990 1.960 1.990 1.990 1.990 20,000 39,800 1.9900 1.884 1.856 1.884 1.884 1.884 21,120 1.8845 0.00%
2019-04-25 0 1.990 1.960 1.990 1.970 1.990 92,000 182,060 1.9789 1.884 1.856 1.884 1.866 1.884 97,152 1.8740 3.11%
2019-04-24 0 1.930 1.920 1.980 1.910 1.950 90,345 175,195 1.9392 1.828 1.818 1.875 1.809 1.847 95,404 1.8363 -1.03%
2019-04-23 0 1.950 1.950 2.000 1.950 1.950 2,000 3,900 1.9500 1.847 1.847 1.894 1.847 1.847 2,112 1.8466 -2.01%
2019-04-18 0 1.990 1.980 2.000 1.960 1.990 16,000 31,620 1.9763 1.884 1.875 1.894 1.856 1.884 16,896 1.8714 -0.50%
2019-04-17 0 2.000 1.980 2.000 1.980 2.000 10,000 19,840 1.9840 1.894 1.875 1.894 1.875 1.894 10,560 1.8788 1.01%
2019-04-16 0 1.980 1.980 2.000 1.980 2.000 25,382 50,494 1.9894 1.875 1.875 1.894 1.875 1.894 26,803 1.8839 -0.50%
2019-04-15 0 1.990 1.980 1.990 1.970 2.010 192,720 382,856 1.9866 1.884 1.875 1.884 1.866 1.903 203,512 1.8812 -0.50%
2019-04-12 0 2.000 1.990 2.000 1.980 2.010 35,084 69,892 1.9921 1.894 1.884 1.894 1.875 1.903 37,049 1.8865 -0.50%
2019-04-11 0 2.010 1.980 2.010 1.950 2.010 58,000 115,480 1.9910 1.903 1.875 1.903 1.847 1.903 61,248 1.8854 1.52%
2019-04-10 0 1.980 1.990 2.000 1.970 2.040 32,939 65,941 2.0019 1.875 1.884 1.894 1.866 1.932 34,784 1.8958 -0.50%
2019-04-09 0 1.990 1.990 2.000 1.960 2.010 72,000 143,000 1.9861 1.884 1.884 1.894 1.856 1.903 76,032 1.8808 0.51%
2019-04-08 0 1.980 1.970 2.010 1.970 2.020 60,000 118,720 1.9787 1.875 1.866 1.903 1.866 1.913 63,360 1.8737 -1.00%
2019-04-04 0 2.000 1.990 2.000 1.990 2.020 128,000 255,260 1.9942 1.894 1.884 1.894 1.884 1.913 135,168 1.8885 0.00%
2019-04-03 0 2.000 1.980 2.000 2.000 2.060 238,934 483,458 2.0234 1.894 1.875 1.894 1.894 1.951 252,314 1.9161 0.00%
2019-04-02 0 2.000 1.960 2.000 1.940 2.000 27,077 53,806 1.9871 1.894 1.856 1.894 1.837 1.894 28,593 1.8818 1.01%
2019-04-01 0 1.980 1.940 1.980 1.940 1.980 158,000 308,140 1.9503 1.875 1.837 1.875 1.837 1.875 166,848 1.8468 1.54%
2019-03-29 0 1.950 1.940 1.980 1.930 2.010 142,684 276,946 1.9410 1.847 1.837 1.875 1.828 1.903 150,674 1.8380 -1.02%
2019-03-28 0 1.970 1.960 2.020 1.970 2.020 163,092 322,480 1.9773 1.866 1.856 1.913 1.866 1.913 172,225 1.8724 0.51%
2019-03-27 0 1.960 1.950 1.960 1.960 2.030 84,000 166,080 1.9771 1.856 1.847 1.856 1.856 1.922 88,704 1.8723 -0.51%
2019-03-26 0 1.970 1.970 2.040 1.930 2.000 106,000 211,000 1.9906 1.866 1.866 1.932 1.828 1.894 111,936 1.8850 -1.50%
2019-03-25 0 2.000 2.000 2.010 2.000 2.060 260,000 527,120 2.0274 1.894 1.894 1.903 1.894 1.951 274,560 1.9199 -3.85%
2019-03-22 0 2.080 2.050 2.080 2.050 2.080 24,000 49,300 2.0542 1.970 1.941 1.970 1.941 1.970 25,344 1.9452 2.97%
2019-03-21 0 2.020 2.020 2.030 2.020 2.040 122,000 248,020 2.0330 1.913 1.913 1.922 1.913 1.932 128,832 1.9251 -1.46%
2019-03-20 0 2.050 2.050 2.080 2.010 2.080 134,000 277,740 2.0727 1.941 1.941 1.970 1.903 1.970 141,504 1.9628 1.49%
2019-03-19 0 2.020 2.020 2.060 2.020 2.040 36,000 73,320 2.0367 1.913 1.913 1.951 1.913 1.932 38,016 1.9287 0.00%
2019-03-18 0 2.020 2.010 2.020 2.020 2.050 241,445 491,361 2.0351 1.913 1.903 1.913 1.913 1.941 254,966 1.9272 -0.98%
2019-03-15 0 2.040 2.030 2.050 2.030 2.070 142,000 290,220 2.0438 1.932 1.922 1.941 1.922 1.960 149,952 1.9354 -0.97%
2019-03-14 0 2.060 2.060 2.080 2.050 2.080 16,000 33,020 2.0638 1.951 1.951 1.970 1.941 1.970 16,896 1.9543 0.49%
2019-03-13 0 2.050 2.050 2.070 2.040 2.080 170,669 352,918 2.0679 1.941 1.941 1.960 1.932 1.970 180,226 1.9582 -0.97%
2019-03-12 0 2.070 2.070 2.100 2.070 2.110 128,424 269,099 2.0954 1.960 1.960 1.989 1.960 1.998 135,616 1.9843 0.49%
2019-03-11 0 2.060 2.060 2.100 2.030 2.100 220,000 456,420 2.0746 1.951 1.951 1.989 1.922 1.989 232,320 1.9646 0.49%
2019-03-08 0 2.050 2.050 2.070 2.050 2.100 86,000 176,900 2.0570 1.941 1.941 1.960 1.941 1.989 90,816 1.9479 -0.97%
2019-03-07 0 2.070 2.040 2.060 2.070 2.100 128,000 266,560 2.0825 1.960 1.932 1.951 1.960 1.989 135,168 1.9721 -1.90%
2019-03-06 0 2.110 2.070 2.110 2.070 2.110 78,000 162,080 2.0779 1.998 1.960 1.998 1.960 1.998 82,368 1.9678 0.00%
2019-03-05 0 2.110 2.090 2.110 2.080 2.120 22,000 46,300 2.1045 1.998 1.979 1.998 1.970 2.008 23,232 1.9929 0.48%
2019-03-04 0 2.100 2.100 2.110 2.100 2.130 173,529 365,889 2.1085 1.989 1.989 1.998 1.989 2.017 183,247 1.9967 -0.47%
2019-03-01 0 2.110 2.110 2.120 2.100 2.150 328,000 695,840 2.1215 1.998 1.998 2.008 1.989 2.036 346,368 2.0090 0.96%
2019-02-28 0 2.090 2.090 2.100 2.090 2.120 587,002 1,237,964 2.1090 1.979 1.979 1.989 1.979 2.008 619,874 1.9971 -1.42%
2019-02-27 0 2.120 2.120 2.130 2.120 2.140 96,000 203,720 2.1221 2.008 2.008 2.017 2.008 2.027 101,376 2.0095 -0.47%
2019-02-26 0 2.130 2.130 2.140 2.130 2.180 194,802 417,784 2.1447 2.017 2.017 2.027 2.017 2.064 205,711 2.0309 -0.93%
2019-02-25 0 2.150 2.150 2.160 2.140 2.200 160,202 346,408 2.1623 2.036 2.036 2.045 2.027 2.083 169,173 2.0477 0.47%
2019-02-22 0 2.140 2.130 2.140 2.100 2.150 372,000 797,060 2.1426 2.027 2.017 2.027 1.989 2.036 392,832 2.0290 0.47%
2019-02-21 0 2.130 2.110 2.160 2.110 2.160 20,000 42,460 2.1230 2.017 1.998 2.045 1.998 2.045 21,120 2.0104 0.95%
2019-02-20 0 2.110 2.110 2.140 2.110 2.150 140,000 296,360 2.1169 1.998 1.998 2.027 1.998 2.036 147,840 2.0046 -1.86%
2019-02-19 0 2.150 2.120 2.150 2.110 2.150 181,549 386,380 2.1282 2.036 2.008 2.036 1.998 2.036 191,716 2.0154 0.94%
2019-02-18 0 2.130 2.120 2.130 2.110 2.150 65,827 139,603 2.1208 2.017 2.008 2.017 1.998 2.036 69,513 2.0083 1.43%
2019-02-15 0 2.100 2.080 2.110 2.060 2.110 66,000 136,740 2.0718 1.989 1.970 1.998 1.951 1.998 69,696 1.9619 0.00%
2019-02-14 0 2.100 2.090 2.120 2.090 2.100 85,270 178,903 2.0981 1.989 1.979 2.008 1.979 1.989 90,045 1.9868 0.48%
2019-02-13 0 2.090 2.080 2.100 2.090 2.160 370,665 782,523 2.1111 1.979 1.970 1.989 1.979 2.045 391,422 1.9992 -3.24%
2019-02-12 0 2.160 2.140 2.170 2.150 2.170 198,000 426,500 2.1540 2.045 2.027 2.055 2.036 2.055 209,088 2.0398 1.89%
2019-02-11 0 2.120 2.110 2.120 2.080 2.120 300,029 629,799 2.0991 2.008 1.998 2.008 1.970 2.008 316,831 1.9878 4.43%
2019-02-08 0 2.030 2.030 2.060 2.010 2.060 50,000 101,180 2.0236 1.922 1.922 1.951 1.903 1.951 52,800 1.9163 -1.46%
2019-02-04 0 2.060 2.030 2.070 - - 0 0 - 1.951 1.922 1.960 - - 0 - 0.00%
2019-02-01 0 2.060 2.060 2.070 2.060 2.070 81,004 167,448 2.0672 1.951 1.951 1.960 1.951 1.960 85,540 1.9575 0.98%
2019-01-31 0 2.040 2.040 2.050 2.040 2.080 78,796 162,599 2.0635 1.932 1.932 1.941 1.932 1.970 83,209 1.9541 0.00%
2019-01-30 0 2.040 2.040 2.050 2.000 2.070 271,032 549,964 2.0291 1.932 1.932 1.941 1.894 1.960 286,210 1.9215 2.51%
2019-01-29 0 1.990 1.960 2.000 1.940 1.990 36,000 70,280 1.9522 1.884 1.856 1.894 1.837 1.884 38,016 1.8487 0.51%
2019-01-28 0 1.980 1.970 1.980 1.980 2.000 43,000 85,610 1.9909 1.875 1.866 1.875 1.875 1.894 45,408 1.8854 0.00%
2019-01-25 0 1.980 1.950 1.980 1.970 1.980 78,000 154,400 1.9795 1.875 1.847 1.875 1.866 1.875 82,368 1.8745 0.51%
2019-01-24 0 1.970 1.940 1.980 1.930 1.980 182,934 358,425 1.9593 1.866 1.837 1.875 1.828 1.875 193,178 1.8554 1.03%
2019-01-23 0 1.950 1.930 1.960 1.910 1.950 62,000 119,240 1.9232 1.847 1.828 1.856 1.809 1.847 65,472 1.8212 2.09%
2019-01-22 0 1.910 1.920 1.930 1.900 1.950 78,334 149,834 1.9128 1.809 1.818 1.828 1.799 1.847 82,721 1.8113 -1.04%
2019-01-21 0 1.930 1.910 1.930 1.930 1.950 45,691 88,172 1.9297 1.828 1.809 1.828 1.828 1.847 48,250 1.8274 0.00%
2019-01-18 0 1.930 1.930 1.940 1.920 1.940 188,000 362,520 1.9283 1.828 1.828 1.837 1.818 1.837 198,528 1.8260 0.00%
2019-01-17 0 1.930 1.930 1.940 1.930 1.940 57,829 112,065 1.9379 1.828 1.828 1.837 1.828 1.837 61,067 1.8351 0.00%
2019-01-16 0 1.930 1.920 1.930 1.920 1.940 123,526 237,799 1.9251 1.828 1.818 1.828 1.818 1.837 130,443 1.8230 0.00%
2019-01-15 0 1.930 1.920 1.930 1.880 1.940 117,379 226,757 1.9318 1.828 1.818 1.828 1.780 1.837 123,952 1.8294 1.58%
2019-01-14 0 1.900 1.900 1.910 1.900 1.910 17,672 33,566 1.8994 1.799 1.799 1.809 1.799 1.809 18,662 1.7987 -0.52%
2019-01-11 0 1.910 1.890 1.910 1.910 1.910 14,000 26,740 1.9100 1.809 1.790 1.809 1.809 1.809 14,784 1.8087 1.60%
2019-01-10 0 1.880 1.880 1.920 1.880 1.910 136,000 259,700 1.9096 1.780 1.780 1.818 1.780 1.809 143,616 1.8083 -1.57%
2019-01-09 0 1.910 1.890 1.910 1.900 1.910 14,000 26,620 1.9014 1.809 1.790 1.809 1.799 1.809 14,784 1.8006 0.00%
2019-01-08 0 1.910 1.900 1.920 1.910 1.920 60,000 114,700 1.9117 1.809 1.799 1.818 1.809 1.818 63,360 1.8103 0.53%
2019-01-07 0 1.900 1.880 1.900 1.890 1.920 116,807 223,381 1.9124 1.799 1.780 1.799 1.790 1.818 123,348 1.8110 1.06%
2019-01-04 0 1.880 1.880 1.910 - - 0 0 - 1.780 1.780 1.809 - - 0 - 0.00%
2019-01-03 0 1.880 1.880 1.910 1.880 1.920 38,000 71,620 1.8847 1.780 1.780 1.809 1.780 1.818 40,128 1.7848 0.00%
2019-01-02 0 1.880 1.880 1.920 1.880 1.880 4,000 7,520 1.8800 1.780 1.780 1.818 1.780 1.780 4,224 1.7803 -1.05%
2018-12-31 0 1.900 1.900 1.910 1.900 1.920 74,689 142,611 1.9094 1.799 1.799 1.809 1.799 1.818 78,872 1.8081 -0.52%
2018-12-28 0 1.910 1.900 1.910 1.880 1.910 70,013 132,003 1.8854 1.809 1.799 1.809 1.780 1.809 73,934 1.7854 1.06%
2018-12-27 0 1.890 1.860 1.890 1.860 1.890 24,500 45,700 1.8653 1.790 1.761 1.790 1.761 1.790 25,872 1.7664 1.07%
2018-12-24 0 1.870 1.860 1.890 1.870 1.870 22,000 41,140 1.8700 1.771 1.761 1.790 1.771 1.771 23,232 1.7708 -1.58%
2018-12-21 0 1.900 1.870 1.900 - - 0 0 - 1.799 1.771 1.799 - - 0 - 0.00%
2018-12-20 0 1.900 1.880 1.900 - - 0 0 - 1.799 1.780 1.799 - - 0 - 0.00%
2018-12-19 0 1.900 1.880 1.900 1.880 1.900 60,000 112,900 1.8817 1.799 1.780 1.799 1.780 1.799 63,360 1.7819 -0.52%
2018-12-18 0 1.910 1.880 1.910 1.880 1.920 75,401 142,817 1.8941 1.809 1.780 1.809 1.780 1.818 79,623 1.7937 1.60%
2018-12-17 0 1.880 1.880 1.900 1.870 1.920 70,000 131,860 1.8837 1.780 1.780 1.799 1.771 1.818 73,920 1.7838 -1.05%
2018-12-14 0 1.900 1.870 1.910 - - 0 0 - 1.799 1.771 1.809 - - 0 - 0.00%
2018-12-13 0 1.900 1.870 1.900 1.860 1.900 16,000 30,100 1.8813 1.799 1.771 1.799 1.761 1.799 16,896 1.7815 1.60%
2018-12-12 0 1.870 1.870 1.890 1.870 1.900 138,000 259,880 1.8832 1.771 1.771 1.790 1.771 1.799 145,728 1.7833 0.00%
2018-12-11 0 1.870 1.870 1.880 1.870 1.900 274,000 515,060 1.8798 1.771 1.771 1.780 1.771 1.799 289,344 1.7801 -0.53%
2018-12-10 0 1.880 1.870 1.880 1.870 1.900 114,000 214,460 1.8812 1.780 1.771 1.780 1.771 1.799 120,384 1.7815 -1.57%
2018-12-07 0 1.910 1.910 1.930 1.910 1.940 154,304 296,488 1.9215 1.809 1.809 1.828 1.809 1.837 162,945 1.8196 0.00%
2018-12-06 0 1.910 1.910 1.940 1.900 1.960 210,000 403,280 1.9204 1.809 1.809 1.837 1.799 1.856 221,760 1.8185 -2.05%
2018-12-05 0 1.950 1.950 2.040 1.950 2.030 32,674 64,134 1.9628 1.847 1.847 1.932 1.847 1.922 34,504 1.8588 -2.01%
2018-12-04 0 1.990 1.980 2.020 1.880 2.040 580,430 1,133,035 1.9521 1.884 1.875 1.913 1.780 1.932 612,934 1.8485 5.85%
2018-12-03 0 1.880 1.880 1.900 1.860 1.910 412,000 783,440 1.9016 1.780 1.780 1.799 1.761 1.809 435,072 1.8007 0.00%
2018-11-30 0 1.880 1.880 1.900 1.880 1.900 64,000 121,280 1.8950 1.780 1.780 1.799 1.780 1.799 67,584 1.7945 0.00%
2018-11-29 0 1.880 1.870 1.900 1.860 1.890 128,000 240,020 1.8752 1.780 1.771 1.799 1.761 1.790 135,168 1.7757 0.53%
2018-11-28 0 1.870 1.870 1.890 1.870 1.900 190,921 360,711 1.8893 1.771 1.771 1.790 1.771 1.799 201,613 1.7891 0.00%
2018-11-27 0 1.870 1.870 1.890 1.850 1.900 80,669 150,930 1.8710 1.771 1.771 1.790 1.752 1.799 85,186 1.7718 0.54%
2018-11-26 0 1.860 1.860 1.870 1.820 1.880 94,000 174,060 1.8517 1.761 1.761 1.771 1.723 1.780 99,264 1.7535 0.00%
2018-11-23 0 1.860 1.860 1.880 1.860 1.880 237,571 445,350 1.8746 1.761 1.761 1.780 1.761 1.780 250,875 1.7752 -1.59%
2018-11-22 0 1.890 1.890 1.900 1.860 1.900 338,610 639,534 1.8887 1.790 1.790 1.799 1.761 1.799 357,572 1.7885 1.07%
2018-11-21 0 1.870 1.870 1.880 1.820 1.870 404,000 749,760 1.8558 1.771 1.771 1.780 1.723 1.771 426,624 1.7574 0.00%
2018-11-20 0 1.870 1.870 1.880 1.860 1.880 22,000 41,020 1.8645 1.771 1.771 1.780 1.761 1.780 23,232 1.7657 -0.53%
2018-11-19 0 1.880 1.870 1.880 1.860 1.900 92,124 172,368 1.8710 1.780 1.771 1.780 1.761 1.799 97,283 1.7718 0.53%
2018-11-16 0 1.870 1.870 1.880 1.860 1.920 168,016 314,709 1.8731 1.771 1.771 1.780 1.761 1.818 177,425 1.7738 -2.09%
2018-11-15 0 1.910 1.880 1.910 1.910 1.910 18,000 34,380 1.9100 1.809 1.780 1.809 1.809 1.809 19,008 1.8087 0.00%
2018-11-14 0 1.910 1.890 1.920 1.910 1.910 18,000 34,380 1.9100 1.809 1.790 1.818 1.809 1.809 19,008 1.8087 0.53%
2018-11-13 0 1.900 1.880 1.900 1.900 1.920 6,000 11,460 1.9100 1.799 1.780 1.799 1.799 1.818 6,336 1.8087 1.60%
2018-11-12 0 1.870 1.860 1.880 1.870 1.880 94,000 176,140 1.8738 1.771 1.761 1.780 1.771 1.780 99,264 1.7745 0.00%
2018-11-09 0 1.870 1.860 1.890 1.870 1.900 186,000 349,220 1.8775 1.771 1.761 1.790 1.771 1.799 196,416 1.7780 -1.58%
2018-11-08 0 1.900 1.900 1.920 - - 0 0 - 1.799 1.799 1.818 - - 0 - 0.53%
2018-11-07 0 1.890 1.890 1.920 1.890 1.900 22,000 41,780 1.8991 1.790 1.790 1.818 1.790 1.799 23,232 1.7984 0.53%
2018-11-06 0 1.880 1.880 1.910 1.880 1.880 8,000 15,040 1.8800 1.780 1.780 1.809 1.780 1.780 8,448 1.7803 -0.53%
2018-11-05 0 1.890 1.890 1.900 1.880 1.950 180,699 343,960 1.9035 1.790 1.790 1.799 1.780 1.847 190,818 1.8026 -2.58%
2018-11-02 0 1.940 1.910 1.950 1.880 1.950 164,304 313,671 1.9091 1.837 1.809 1.847 1.780 1.847 173,505 1.8078 3.19%
2018-11-01 0 1.880 1.880 1.910 1.880 1.880 24,000 45,120 1.8800 1.780 1.780 1.809 1.780 1.780 25,344 1.7803 -1.05%
2018-10-31 0 1.900 1.860 1.910 1.880 1.900 44,000 83,120 1.8891 1.799 1.761 1.809 1.780 1.799 46,464 1.7889 1.06%
2018-10-30 0 1.880 1.860 1.880 - - 468 851 1.8184 1.780 1.761 1.780 - - 494 1.7219 -1.05%
2018-10-29 0 1.900 1.870 1.900 1.850 1.900 126,000 239,120 1.8978 1.799 1.771 1.799 1.752 1.799 133,056 1.7971 2.70%
2018-10-26 0 1.850 1.850 1.920 1.850 1.900 364,944 691,817 1.8957 1.752 1.752 1.818 1.752 1.799 385,381 1.7952 -1.60%
2018-10-25 0 1.880 1.860 1.880 1.850 1.880 90,560 168,892 1.8650 1.780 1.761 1.780 1.752 1.780 95,631 1.7661 -1.57%
2018-10-24 0 1.910 1.900 1.920 1.880 1.910 24,000 45,760 1.9067 1.809 1.799 1.818 1.780 1.809 25,344 1.8056 0.53%
2018-10-23 0 1.900 1.890 1.910 1.890 1.930 120,001 229,261 1.9105 1.799 1.790 1.809 1.790 1.828 126,721 1.8092 -1.55%
2018-10-22 0 1.930 1.920 1.930 1.920 1.940 64,544 124,398 1.9273 1.828 1.818 1.828 1.818 1.837 68,158 1.8251 0.00%
2018-10-19 0 1.930 1.930 1.940 1.900 1.930 63,342 121,076 1.9115 1.828 1.828 1.837 1.799 1.828 66,889 1.8101 1.05%
2018-10-18 0 1.910 1.890 1.920 1.900 1.910 58,000 110,260 1.9010 1.809 1.790 1.818 1.799 1.809 61,248 1.8002 1.60%
2018-10-16 0 1.880 1.880 1.890 1.880 1.950 166,942 315,189 1.8880 1.780 1.780 1.790 1.780 1.847 176,291 1.7879 -1.57%
2018-10-15 0 1.910 1.900 1.910 1.910 1.940 18,000 34,440 1.9133 1.809 1.799 1.809 1.809 1.837 19,008 1.8119 0.00%
2018-10-12 0 1.910 1.910 1.930 1.900 1.940 96,705 185,038 1.9134 1.809 1.809 1.828 1.799 1.837 102,120 1.8120 0.00%
2018-10-11 0 1.910 1.910 1.920 1.900 2.010 590,000 1,150,260 1.9496 1.809 1.809 1.818 1.799 1.903 623,040 1.8462 -5.91%
2018-10-10 0 2.030 2.020 2.040 2.020 2.050 86,000 174,860 2.0333 1.922 1.913 1.932 1.913 1.941 90,816 1.9254 0.50%
2018-10-09 0 2.020 2.020 2.050 2.020 2.030 62,669 126,964 2.0259 1.913 1.913 1.941 1.913 1.922 66,178 1.9185 -0.49%
2018-10-08 0 2.030 2.030 2.040 2.030 2.100 345,138 704,576 2.0414 1.922 1.922 1.932 1.922 1.989 364,466 1.9332 -0.98%
2018-10-05 0 2.050 2.050 2.070 2.040 2.060 283,302 580,797 2.0501 1.941 1.941 1.960 1.932 1.951 299,167 1.9414 -1.44%
2018-10-04 0 2.080 2.050 2.090 2.050 2.080 146,000 301,900 2.0678 1.970 1.941 1.979 1.941 1.970 154,176 1.9582 -0.48%
2018-10-03 0 2.090 2.060 2.100 2.060 2.090 5,804 11,944 2.0579 1.979 1.951 1.989 1.951 1.979 6,129 1.9488 0.00%
2018-10-02 0 2.090 2.060 2.090 2.070 2.090 58,000 120,100 2.0707 1.979 1.951 1.979 1.960 1.979 61,248 1.9609 -1.88%
2018-09-28 0 2.130 2.130 2.150 2.050 2.150 400,933 835,409 2.0837 2.017 2.017 2.036 1.941 2.036 423,385 1.9732 3.40%
2018-09-27 0 2.060 2.050 2.090 2.060 2.060 32,000 66,020 2.0631 1.951 1.941 1.979 1.951 1.951 33,792 1.9537 0.00%
2018-09-26 0 2.060 2.060 2.120 2.060 2.070 18,000 37,180 2.0656 1.951 1.951 2.008 1.951 1.960 19,008 1.9560 -0.96%
2018-09-24 0 2.080 2.060 2.080 2.050 2.100 428,749 880,998 2.0548 1.970 1.951 1.970 1.941 1.989 452,759 1.9458 0.97%
2018-09-21 0 2.060 2.050 2.070 2.060 2.100 248,646 515,549 2.0734 1.951 1.941 1.960 1.951 1.989 262,570 1.9635 -0.48%
2018-09-20 0 2.070 2.060 2.070 2.070 2.080 90,553 187,506 2.0707 1.960 1.951 1.960 1.960 1.970 95,624 1.9609 -0.48%
2018-09-19 0 2.080 2.070 2.100 2.060 2.150 492,000 1,026,500 2.0864 1.970 1.960 1.989 1.951 2.036 519,552 1.9757 0.00%
2018-09-18 0 2.080 2.040 2.080 2.050 2.080 61,450 126,329 2.0558 1.970 1.932 1.970 1.941 1.970 64,891 1.9468 1.46%
2018-09-17 0 2.050 2.050 2.070 2.050 2.050 6,631 13,435 2.0261 1.941 1.941 1.960 1.941 1.941 7,002 1.9186 -0.97%
2018-09-14 0 2.070 2.070 2.090 2.050 2.110 114,724 237,836 2.0731 1.960 1.960 1.979 1.941 1.998 121,149 1.9632 0.00%
2018-09-13 0 2.070 2.070 2.080 2.040 2.080 484,985 1,005,458 2.0732 1.960 1.960 1.970 1.932 1.970 512,144 1.9632 -0.48%
2018-09-12 0 2.080 2.070 2.080 2.060 2.100 211,391 440,805 2.0853 1.970 1.960 1.970 1.951 1.989 223,229 1.9747 -1.42%
2018-09-11 0 2.110 2.110 2.120 2.110 2.160 103,401 219,006 2.1180 1.998 1.998 2.008 1.998 2.045 109,191 2.0057 -0.47%
2018-09-10 0 2.120 2.120 2.140 2.100 2.150 230,339 492,411 2.1378 2.008 2.008 2.027 1.989 2.036 243,238 2.0244 -2.30%
2018-09-07 0 2.170 2.170 2.180 2.170 2.220 368,000 805,000 2.1875 2.055 2.055 2.064 2.055 2.102 388,608 2.0715 -3.12%
2018-09-06 0 2.240 2.200 2.250 2.190 2.270 563,346 1,248,654 2.2165 2.121 2.083 2.131 2.074 2.150 594,893 2.0990 -2.18%
2018-09-05 0 2.290 2.260 2.290 2.250 2.290 229,013 518,668 2.2648 2.169 2.140 2.169 2.131 2.169 241,838 2.1447 0.00%
2018-09-04 0 2.290 2.290 2.300 2.290 2.360 468,703 1,080,905 2.3062 2.169 2.169 2.178 2.169 2.235 494,950 2.1839 -1.72%
2018-09-03 0 2.330 2.320 2.340 2.320 2.350 113,759 264,642 2.3263 2.206 2.197 2.216 2.197 2.225 120,130 2.2030 -1.69%
2018-08-31 0 2.370 2.350 2.370 2.310 2.380 381,618 895,198 2.3458 2.244 2.225 2.244 2.187 2.254 402,989 2.2214 0.85%
2018-08-30 0 2.350 2.340 2.350 2.320 2.360 565,825 1,314,992 2.3240 2.225 2.216 2.225 2.197 2.235 597,511 2.2008 1.73%
2018-08-29 0 2.310 2.310 2.320 2.310 2.350 1,436,020 3,337,546 2.3242 2.187 2.187 2.197 2.187 2.225 1,516,437 2.2009 -0.43%
2018-08-28 0 2.320 2.320 2.330 2.300 2.380 1,884,396 4,391,483 2.3304 2.197 2.197 2.206 2.178 2.254 1,989,922 2.2069 -2.52%
2018-08-27 0 2.380 2.370 2.390 2.380 2.420 222,540 535,023 2.4042 2.254 2.244 2.263 2.254 2.292 235,002 2.2767 -2.06%
2018-08-24 0 2.430 2.420 2.430 2.430 2.520 210,000 516,480 2.4594 2.301 2.292 2.301 2.301 2.386 221,760 2.3290 -3.57%
2018-08-23 0 2.520 2.520 2.530 2.400 2.550 981,252 2,462,032 2.5091 2.386 2.386 2.396 2.273 2.415 1,036,202 2.3760 5.88%
2018-08-22 0 2.380 2.360 2.400 2.330 2.380 168,547 396,712 2.3537 2.254 2.235 2.273 2.206 2.254 177,986 2.2289 1.28%
2018-08-21 0 2.350 2.350 2.380 2.330 2.360 78,000 183,360 2.3508 2.225 2.225 2.254 2.206 2.235 82,368 2.2261 0.00%
2018-08-20 0 2.350 2.330 2.350 2.330 2.350 94,000 220,500 2.3457 2.225 2.206 2.225 2.206 2.225 99,264 2.2213 0.00%
2018-08-17 0 2.350 2.330 2.380 2.220 2.350 372,000 852,500 2.2917 2.225 2.206 2.254 2.102 2.225 392,832 2.1701 4.44%
2018-08-16 0 2.250 2.230 2.250 2.220 2.300 428,000 967,920 2.2615 2.131 2.112 2.131 2.102 2.178 451,968 2.1416 -2.60%
2018-08-15 0 2.310 2.310 2.330 2.310 2.380 172,000 400,300 2.3273 2.187 2.187 2.206 2.187 2.254 181,632 2.2039 -1.70%
2018-08-14 0 2.350 2.350 2.360 2.300 2.350 545,579 1,270,271 2.3283 2.225 2.225 2.235 2.178 2.225 576,131 2.2048 1.29%
2018-08-13 0 2.320 2.320 2.330 2.300 2.330 990,063 2,285,902 2.3088 2.197 2.197 2.206 2.178 2.206 1,045,507 2.1864 0.43%
2018-08-10 0 2.310 2.310 2.320 2.300 2.330 755,833 1,749,372 2.3145 2.187 2.187 2.197 2.178 2.206 798,160 2.1918 -0.86%
2018-08-09 0 2.330 2.300 2.330 2.300 2.350 1,210,000 2,808,940 2.3214 2.206 2.178 2.206 2.178 2.225 1,277,760 2.1983 0.87%
2018-08-08 0 2.310 2.300 2.310 2.300 2.320 1,158,000 2,665,900 2.3022 2.187 2.178 2.187 2.178 2.197 1,222,848 2.1801 0.43%
2018-08-07 0 2.300 2.290 2.310 2.300 2.320 1,486,000 3,420,360 2.3017 2.178 2.169 2.187 2.178 2.197 1,569,216 2.1797 0.00%
2018-08-06 0 2.300 2.300 2.310 2.280 2.320 1,394,000 3,210,080 2.3028 2.178 2.178 2.187 2.159 2.197 1,472,064 2.1807 -0.43%
2018-08-03 0 2.310 2.300 2.310 2.300 2.330 2,648,000 6,119,000 2.3108 2.187 2.178 2.187 2.178 2.206 2,796,288 2.1883 1.32%
2018-08-02 0 2.280 2.280 2.290 2.270 2.310 1,240,000 2,831,740 2.2837 2.159 2.159 2.169 2.150 2.187 1,309,440 2.1626 -0.87%
2018-08-01 0 2.300 2.300 2.310 2.300 2.330 231,371 533,372 2.3053 2.178 2.178 2.187 2.178 2.206 244,328 2.1830 -0.43%
2018-07-31 0 2.310 2.310 2.320 2.300 2.320 206,000 475,480 2.3082 2.187 2.187 2.197 2.178 2.197 217,536 2.1858 0.43%
2018-07-30 0 2.300 2.290 2.310 2.280 2.310 518,000 1,190,740 2.2987 2.178 2.169 2.187 2.159 2.187 547,008 2.1768 0.00%
2018-07-27 0 2.300 2.300 2.310 2.280 2.300 440,000 1,009,120 2.2935 2.178 2.178 2.187 2.159 2.178 464,640 2.1718 -0.43%
2018-07-26 0 2.310 2.300 2.310 2.280 2.330 983,032 2,266,751 2.3059 2.187 2.178 2.187 2.159 2.206 1,038,082 2.1836 -0.43%
2018-07-25 0 2.320 2.300 2.320 2.250 2.320 1,409,180 3,236,495 2.2967 2.197 2.178 2.197 2.131 2.197 1,488,094 2.1749 3.11%
2018-07-24 0 2.250 2.240 2.250 2.200 2.260 1,590,000 3,562,120 2.2403 2.131 2.121 2.131 2.083 2.140 1,679,040 2.1215 2.27%
2018-07-23 0 2.200 2.190 2.200 2.190 2.210 783,128 1,719,201 2.1953 2.083 2.074 2.083 2.074 2.093 826,983 2.0789 0.92%
2018-07-20 0 2.180 2.180 2.200 2.180 2.200 896,000 1,961,580 2.1893 2.064 2.064 2.083 2.064 2.083 946,176 2.0732 -0.91%
2018-07-19 0 2.200 2.180 2.200 2.180 2.210 880,000 1,934,880 2.1987 2.083 2.064 2.083 2.064 2.093 929,280 2.0821 0.46%
2018-07-18 0 2.190 2.180 2.190 2.160 2.240 1,600,000 3,525,360 2.2034 2.074 2.064 2.074 2.045 2.121 1,689,600 2.0865 1.39%
2018-07-17 0 2.160 2.150 2.160 2.100 2.170 1,592,000 3,395,520 2.1329 2.045 2.036 2.045 1.989 2.055 1,681,152 2.0198 2.86%
2018-07-16 0 2.100 2.090 2.100 2.070 2.110 574,000 1,201,720 2.0936 1.989 1.979 1.989 1.960 1.998 606,144 1.9826 -0.47%
2018-07-13 0 2.110 2.110 2.120 2.110 2.130 1,110,000 2,357,080 2.1235 1.998 1.998 2.008 1.998 2.017 1,172,160 2.0109 -0.47%
2018-07-12 0 2.120 2.120 2.130 2.100 2.130 582,000 1,231,940 2.1167 2.008 2.008 2.017 1.989 2.017 614,592 2.0045 1.44%
2018-07-11 0 2.090 2.070 2.090 2.070 2.130 2,116,000 4,414,040 2.0860 1.979 1.960 1.979 1.960 2.017 2,234,496 1.9754 -1.88%
2018-07-10 0 2.130 2.130 2.140 2.120 2.150 342,000 731,140 2.1378 2.017 2.017 2.027 2.008 2.036 361,152 2.0245 -0.93%
2018-07-09 0 2.150 2.130 2.150 2.120 2.160 916,000 1,957,040 2.1365 2.036 2.017 2.036 2.008 2.045 967,296 2.0232 -0.46%
2018-07-06 0 2.160 2.130 2.160 2.090 2.160 1,260,000 2,674,000 2.1222 2.045 2.017 2.045 1.979 2.045 1,330,560 2.0097 1.41%
2018-07-05 0 2.130 2.110 2.130 2.090 2.130 1,562,000 3,292,120 2.1076 2.017 1.998 2.017 1.979 2.017 1,649,472 1.9959 0.95%
2018-07-04 0 2.110 2.110 2.130 2.100 2.160 1,830,000 3,901,120 2.1318 1.998 1.998 2.017 1.989 2.045 1,932,480 2.0187 -1.86%
2018-07-03 0 2.150 2.150 2.160 2.140 2.160 967,790 2,082,743 2.1521 2.036 2.036 2.045 2.027 2.045 1,021,986 2.0379 -2.27%
2018-06-29 0 2.200 2.160 2.200 2.150 2.200 976,000 2,115,640 2.1677 2.083 2.045 2.083 2.036 2.083 1,030,656 2.0527 3.29%
2018-06-28 0 2.130 2.120 2.130 2.110 2.150 1,258,000 2,684,020 2.1336 2.017 2.008 2.017 1.998 2.036 1,328,448 2.0204 -0.93%
2018-06-27 0 2.150 2.130 2.150 2.130 2.160 1,282,000 2,743,100 2.1397 2.036 2.017 2.036 2.017 2.045 1,353,792 2.0262 0.00%
2018-06-26 0 2.150 2.140 2.150 2.110 2.160 3,239,579 6,921,575 2.1366 2.036 2.027 2.036 1.998 2.045 3,420,995 2.0233 -0.92%
2018-06-25 0 2.170 2.160 2.170 2.140 2.180 1,152,000 2,495,940 2.1666 2.055 2.045 2.055 2.027 2.064 1,216,512 2.0517 0.00%
2018-06-22 0 2.170 2.170 2.180 2.140 2.180 1,424,000 3,073,140 2.1581 2.055 2.055 2.064 2.027 2.064 1,503,744 2.0437 -0.91%
2018-06-21 0 2.190 2.180 2.190 2.170 2.230 2,906,126 6,359,293 2.1882 2.074 2.064 2.074 2.055 2.112 3,068,869 2.0722 -1.35%
2018-06-20 0 2.220 2.220 2.230 2.210 2.230 353,000 784,200 2.2215 2.102 2.102 2.112 2.093 2.112 372,768 2.1037 -1.33%
2018-06-19 0 2.250 2.240 2.260 2.230 2.290 4,058,000 9,116,800 2.2466 2.131 2.121 2.140 2.112 2.169 4,285,248 2.1275 -1.32%
2018-06-15 0 2.280 2.280 2.290 2.250 2.300 821,958 1,879,225 2.2863 2.159 2.159 2.169 2.131 2.178 867,988 2.1650 -0.87%
2018-06-14 0 2.300 2.290 2.300 2.290 2.310 796,000 1,829,780 2.2987 2.178 2.169 2.178 2.169 2.187 840,576 2.1768 0.00%
2018-06-13 0 2.300 2.300 2.310 2.300 2.320 782,000 1,801,960 2.3043 2.178 2.178 2.187 2.178 2.197 825,792 2.1821 -0.86%
2018-06-12 0 2.320 2.320 2.330 2.320 2.340 560,000 1,304,600 2.3296 2.197 2.197 2.206 2.197 2.216 591,360 2.2061 -0.85%
2018-06-11 0 2.340 2.320 2.340 2.310 2.350 946,000 2,209,200 2.3353 2.216 2.197 2.216 2.187 2.225 998,976 2.2115 0.86%
2018-06-08 0 2.320 2.310 2.320 2.320 2.330 876,000 2,037,280 2.3257 2.197 2.187 2.197 2.197 2.206 925,056 2.2023 -0.85%
2018-06-07 0 2.340 2.330 2.340 2.320 2.340 668,000 1,553,140 2.3251 2.216 2.206 2.216 2.197 2.216 705,408 2.2018 0.86%
2018-06-06 0 2.320 2.310 2.320 2.300 2.320 1,262,000 2,909,500 2.3055 2.197 2.187 2.197 2.178 2.197 1,332,672 2.1832 0.00%
2018-06-05 0 2.320 2.300 2.320 2.300 2.350 2,114,000 4,921,360 2.3280 2.197 2.178 2.197 2.178 2.225 2,232,384 2.2045 -1.69%
2018-06-04 0 2.360 2.340 2.360 2.290 2.360 2,494,000 5,789,920 2.3215 2.235 2.216 2.235 2.169 2.235 2,633,664 2.1984 2.16%
2018-06-01 0 2.310 2.300 2.320 2.300 2.350 2,296,000 5,312,640 2.3139 2.187 2.178 2.197 2.178 2.225 2,424,576 2.1912 -1.70%
2018-05-31 0 2.350 2.330 2.350 2.320 2.380 1,804,239 4,231,587 2.3454 2.225 2.206 2.225 2.197 2.254 1,905,276 2.2210 0.86%
2018-05-30 0 2.330 2.330 2.340 2.290 2.400 7,326,000 17,107,440 2.3352 2.206 2.206 2.216 2.169 2.273 7,736,256 2.2113 -2.51%
2018-05-29 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2018-05-25 0 2.390 2.390 2.400 2.210 2.410 4,894,000 11,489,180 2.3476 2.263 2.263 2.273 2.093 2.282 5,168,064 2.2231 7.17%
2018-05-24 0 2.230 2.230 2.240 2.020 2.280 3,446,000 7,575,440 2.1983 2.112 2.112 2.121 1.913 2.159 3,638,976 2.0818 9.85%
2018-05-23 0 2.030 2.030 2.040 2.030 2.050 414,000 846,120 2.0438 1.922 1.922 1.932 1.922 1.941 437,184 1.9354 -0.98%
2018-05-21 0 2.050 2.030 2.050 1.980 2.080 851,000 1,727,780 2.0303 1.941 1.922 1.941 1.875 1.970 898,656 1.9226 3.02%
2018-05-18 0 1.990 1.980 2.000 1.960 2.000 662,000 1,311,240 1.9807 1.884 1.875 1.894 1.856 1.894 699,072 1.8757 0.00%
2018-05-17 0 1.990 1.980 2.000 1.990 2.000 492,000 980,360 1.9926 1.884 1.875 1.894 1.884 1.894 519,552 1.8869 0.00%
2018-05-16 0 1.990 1.990 2.000 1.980 2.060 2,182,000 4,364,060 2.0000 1.884 1.884 1.894 1.875 1.951 2,304,192 1.8940 -3.40%
2018-05-15 0 2.060 2.030 2.060 2.020 2.070 914,000 1,862,560 2.0378 1.951 1.922 1.951 1.913 1.960 965,184 1.9297 0.00%
2018-05-14 0 2.060 2.040 2.060 2.000 2.060 795,032 1,615,082 2.0315 1.951 1.932 1.951 1.894 1.951 839,554 1.9237 2.49%
2018-05-11 0 2.010 1.980 2.010 1.970 2.030 1,574,000 3,137,240 1.9932 1.903 1.875 1.903 1.866 1.922 1,662,144 1.8875 -0.99%
2018-05-10 0 2.030 2.020 2.040 1.980 2.040 1,328,549 2,663,341 2.0047 1.922 1.913 1.932 1.875 1.932 1,402,948 1.8984 2.01%
2018-05-09 0 1.990 1.970 2.000 1.980 2.100 4,234,000 8,596,740 2.0304 1.884 1.866 1.894 1.875 1.989 4,471,104 1.9227 -2.45%
2018-05-08 0 2.040 2.020 2.040 1.830 2.130 7,121,833 14,331,771 2.0124 1.932 1.913 1.932 1.733 2.017 7,520,656 1.9057 15.91%
2018-05-07 0 1.760 1.760 1.780 1.760 1.800 140,000 247,740 1.7696 1.667 1.667 1.686 1.667 1.705 147,840 1.6757 -1.12%
2018-05-04 0 1.780 1.780 1.790 1.780 1.800 293,291 524,859 1.7896 1.686 1.686 1.695 1.686 1.705 309,715 1.6946 0.56%
2018-05-03 0 1.770 1.770 1.780 1.770 1.800 196,000 350,620 1.7889 1.676 1.676 1.686 1.676 1.705 206,976 1.6940 -1.67%
2018-05-02 0 1.800 1.800 1.820 1.760 1.800 228,000 404,800 1.7754 1.705 1.705 1.723 1.667 1.705 240,768 1.6813 0.00%
2018-04-30 0 1.800 1.800 1.810 1.770 1.820 318,000 574,740 1.8074 1.705 1.705 1.714 1.676 1.723 335,808 1.7115 0.56%
2018-04-27 0 1.790 1.780 1.790 1.770 1.950 1,212,000 2,231,620 1.8413 1.695 1.686 1.695 1.676 1.847 1,279,872 1.7436 -5.79%
2018-04-26 0 1.900 1.890 1.900 1.700 1.920 6,294,190 11,569,191 1.8381 1.799 1.790 1.799 1.610 1.818 6,646,665 1.7406 14.46%
2018-04-25 0 1.660 1.660 1.680 1.630 1.690 2,290,064 3,777,603 1.6496 1.572 1.572 1.591 1.544 1.600 2,418,308 1.5621 0.00%
2018-04-24 0 1.660 1.660 1.680 1.650 1.660 106,000 175,340 1.6542 1.572 1.572 1.591 1.562 1.572 111,936 1.5664 2.47%
2018-04-23 0 1.620 1.620 1.630 1.620 1.640 308,000 502,620 1.6319 1.534 1.534 1.544 1.534 1.553 325,248 1.5453 -1.22%
2018-04-20 0 1.640 1.630 1.640 1.640 1.650 1,180,000 1,936,700 1.6413 1.553 1.544 1.553 1.553 1.562 1,246,080 1.5542 -2.38%
2018-04-19 0 1.680 1.680 1.700 1.640 1.680 36,000 60,400 1.6778 1.591 1.591 1.610 1.553 1.591 38,016 1.5888 3.07%
2018-04-18 0 1.630 1.630 1.680 1.610 1.650 128,000 209,000 1.6328 1.544 1.544 1.591 1.525 1.562 135,168 1.5462 -0.61%
2018-04-17 0 1.640 1.610 1.640 1.620 1.640 60,000 98,320 1.6387 1.553 1.525 1.553 1.534 1.553 63,360 1.5518 0.61%
2018-04-16 0 1.630 1.630 1.640 1.620 1.660 156,000 256,020 1.6412 1.544 1.544 1.553 1.534 1.572 164,736 1.5541 -2.40%
2018-04-13 0 1.670 1.670 1.680 1.660 1.690 248,000 415,420 1.6751 1.581 1.581 1.591 1.572 1.600 261,888 1.5863 0.60%
2018-04-12 0 1.660 1.660 1.680 1.660 1.700 116,000 194,040 1.6728 1.572 1.572 1.591 1.572 1.610 122,496 1.5841 0.00%
2018-04-11 0 1.660 1.650 1.660 1.650 1.670 550,000 913,020 1.6600 1.572 1.562 1.572 1.562 1.581 580,800 1.5720 -0.60%
2018-04-10 0 1.670 1.670 1.700 1.620 1.700 182,000 303,920 1.6699 1.581 1.581 1.610 1.534 1.610 192,192 1.5813 0.00%
2018-04-09 0 1.670 1.670 1.690 1.620 1.700 106,000 178,020 1.6794 1.581 1.581 1.600 1.534 1.610 111,936 1.5904 1.21%
2018-04-06 0 1.650 1.650 1.660 1.650 1.750 1,424,000 2,407,660 1.6908 1.562 1.562 1.572 1.562 1.657 1,503,744 1.6011 -2.37%
2018-04-04 0 1.690 1.690 1.700 1.580 1.750 1,874,000 3,092,960 1.6505 1.600 1.600 1.610 1.496 1.657 1,978,944 1.5629 5.63%
2018-04-03 0 1.600 1.600 1.660 1.580 1.660 1,026,000 1,679,020 1.6365 1.515 1.515 1.572 1.496 1.572 1,083,456 1.5497 -4.76%
2018-03-29 0 1.680 1.680 1.720 1.600 1.780 2,314,000 3,880,460 1.6769 1.591 1.591 1.629 1.515 1.686 2,443,584 1.5880 -5.08%
2018-03-28 0 1.770 1.770 1.800 1.770 1.810 264,000 473,880 1.7950 1.676 1.676 1.705 1.676 1.714 278,784 1.6998 -0.56%
2018-03-27 0 1.780 1.780 1.810 1.780 1.830 196,000 354,260 1.8074 1.686 1.686 1.714 1.686 1.733 206,976 1.7116 -1.11%
2018-03-26 0 1.800 1.800 1.820 1.750 1.800 110,000 194,820 1.7711 1.705 1.705 1.723 1.657 1.705 116,160 1.6772 1.69%
2018-03-23 0 1.770 1.760 1.800 1.760 1.830 840,000 1,501,560 1.7876 1.676 1.667 1.705 1.667 1.733 887,040 1.6928 -4.32%
2018-03-22 0 1.850 1.850 1.880 1.850 1.890 229,292 430,908 1.8793 1.752 1.752 1.780 1.752 1.790 242,132 1.7796 -1.07%
2018-03-21 0 1.870 1.840 1.870 - - 0 0 - 1.771 1.742 1.771 - - 0 - 0.00%
2018-03-20 0 1.870 1.850 1.870 1.840 1.870 41,580 76,844 1.8481 1.771 1.752 1.771 1.742 1.771 43,908 1.7501 -0.53%
2018-03-19 0 1.880 1.850 1.880 1.850 1.880 201,644 375,612 1.8627 1.780 1.752 1.780 1.752 1.780 212,936 1.7640 1.62%
2018-03-16 0 1.850 1.840 1.880 1.850 1.900 460,000 860,760 1.8712 1.752 1.742 1.780 1.752 1.799 485,760 1.7720 -3.14%
2018-03-15 0 1.910 1.910 1.930 1.900 1.910 36,000 68,640 1.9067 1.809 1.809 1.828 1.799 1.809 38,016 1.8056 0.00%
2018-03-14 0 1.910 1.910 1.940 1.900 1.960 908,000 1,746,640 1.9236 1.809 1.809 1.837 1.799 1.856 958,848 1.8216 1.06%
2018-03-13 0 1.890 1.890 1.900 1.860 1.890 718,610 1,341,474 1.8668 1.790 1.790 1.799 1.761 1.790 758,852 1.7678 1.07%
2018-03-12 0 1.870 1.870 1.880 1.830 1.870 540,000 1,002,080 1.8557 1.771 1.771 1.780 1.733 1.771 570,240 1.7573 2.75%
2018-03-09 0 1.820 1.820 1.840 1.820 1.830 262,000 477,000 1.8206 1.723 1.723 1.742 1.723 1.733 276,672 1.7241 0.00%
2018-03-08 0 1.820 1.820 1.830 1.820 1.830 58,000 105,880 1.8255 1.723 1.723 1.733 1.723 1.733 61,248 1.7287 0.00%
2018-03-07 0 1.820 1.810 1.820 1.820 1.840 268,000 487,840 1.8203 1.723 1.714 1.723 1.723 1.742 283,008 1.7238 -1.62%
2018-03-06 0 1.850 1.830 1.850 1.810 1.850 172,632 317,604 1.8398 1.752 1.733 1.752 1.714 1.752 182,299 1.7422 1.65%
2018-03-05 0 1.820 1.820 1.860 1.820 1.850 174,000 320,600 1.8425 1.723 1.723 1.761 1.723 1.752 183,744 1.7448 -2.15%
2018-03-02 0 1.860 1.860 1.880 1.830 1.900 944,000 1,758,700 1.8630 1.761 1.761 1.780 1.733 1.799 996,864 1.7642 0.54%
2018-03-01 0 1.850 1.850 1.870 1.820 1.860 142,000 260,320 1.8332 1.752 1.752 1.771 1.723 1.761 149,952 1.7360 1.09%
2018-02-28 0 1.830 1.830 1.850 1.830 1.860 82,000 151,620 1.8490 1.733 1.733 1.752 1.733 1.761 86,592 1.7510 -0.54%
2018-02-27 0 1.840 1.840 1.850 1.820 1.870 718,000 1,323,500 1.8433 1.742 1.742 1.752 1.723 1.771 758,208 1.7456 -1.60%
2018-02-26 0 1.870 1.870 1.880 1.850 1.930 1,268,000 2,392,580 1.8869 1.771 1.771 1.780 1.752 1.828 1,339,008 1.7868 2.19%
2018-02-23 0 1.830 1.830 1.840 1.830 1.860 54,000 99,600 1.8444 1.733 1.733 1.742 1.733 1.761 57,024 1.7466 0.00%
2018-02-22 0 1.830 1.820 1.830 1.820 1.850 276,000 506,440 1.8349 1.733 1.723 1.733 1.723 1.752 291,456 1.7376 -1.08%
2018-02-21 0 1.850 1.830 1.850 1.810 1.870 220,000 403,540 1.8343 1.752 1.733 1.752 1.714 1.771 232,320 1.7370 2.21%
2018-02-20 0 1.810 1.790 1.840 1.810 1.840 124,000 227,520 1.8348 1.714 1.695 1.742 1.714 1.742 130,944 1.7375 0.00%
2018-02-15 0 1.810 1.800 1.810 1.810 1.820 198,000 358,920 1.8127 1.714 1.705 1.714 1.714 1.723 209,088 1.7166 0.00%
2018-02-14 0 1.810 1.800 1.810 1.810 1.810 46,000 83,260 1.8100 1.714 1.705 1.714 1.714 1.714 48,576 1.7140 1.12%
2018-02-13 0 1.790 1.790 1.800 1.780 1.820 172,000 310,020 1.8024 1.695 1.695 1.705 1.686 1.723 181,632 1.7069 -0.56%
2018-02-12 0 1.800 1.800 1.810 1.790 1.830 1,390,120 2,509,711 1.8054 1.705 1.705 1.714 1.695 1.733 1,467,967 1.7097 -1.64%
2018-02-09 0 1.830 1.820 1.830 1.800 1.980 5,374,444 9,997,068 1.8601 1.733 1.723 1.733 1.705 1.875 5,675,413 1.7615 -2.66%
2018-02-08 0 1.880 1.870 1.880 1.850 1.880 198,000 370,560 1.8715 1.780 1.771 1.780 1.752 1.780 209,088 1.7723 0.53%
2018-02-07 0 1.870 1.850 1.870 1.840 1.970 1,230,000 2,316,620 1.8834 1.771 1.752 1.771 1.742 1.866 1,298,880 1.7836 -1.06%
2018-02-06 0 1.890 1.880 1.890 1.850 1.950 2,983,642 5,655,294 1.8954 1.790 1.780 1.790 1.752 1.847 3,150,726 1.7949 -4.06%
2018-02-05 0 1.970 1.970 2.000 1.960 2.000 960,548 1,900,397 1.9785 1.866 1.866 1.894 1.856 1.894 1,014,339 1.8735 -2.96%
2018-02-02 0 2.030 2.020 2.030 2.030 2.110 1,550,000 3,203,240 2.0666 1.922 1.913 1.922 1.922 1.998 1,636,800 1.9570 -3.33%
2018-02-01 0 2.100 2.090 2.100 2.010 2.180 4,188,497 8,819,045 2.1055 1.989 1.979 1.989 1.903 2.064 4,423,053 1.9939 3.96%
2018-01-31 0 2.020 2.000 2.030 1.910 2.100 5,010,316 10,093,288 2.0145 1.913 1.894 1.922 1.809 1.989 5,290,894 1.9077 4.12%
2018-01-30 0 1.940 1.930 1.960 1.940 1.980 424,000 828,520 1.9541 1.837 1.828 1.856 1.837 1.875 447,744 1.8504 -1.52%
2018-01-29 0 1.970 1.940 1.970 1.940 1.980 1,067,285 2,096,269 1.9641 1.866 1.837 1.866 1.837 1.875 1,127,053 1.8600 0.00%
2018-01-26 0 1.970 1.970 1.980 1.940 1.980 420,000 822,540 1.9584 1.866 1.866 1.875 1.837 1.875 443,520 1.8546 1.55%
2018-01-25 0 1.940 1.940 1.950 1.930 1.960 382,000 745,020 1.9503 1.837 1.837 1.847 1.828 1.856 403,392 1.8469 -1.02%
2018-01-24 0 1.960 1.960 1.970 1.960 1.980 712,000 1,399,240 1.9652 1.856 1.856 1.866 1.856 1.875 751,872 1.8610 0.00%
2018-01-23 0 1.960 1.950 1.960 1.950 1.970 320,000 627,840 1.9620 1.856 1.847 1.856 1.847 1.866 337,920 1.8580 1.03%
2018-01-22 0 1.940 1.940 1.960 1.910 2.000 284,000 555,480 1.9559 1.837 1.837 1.856 1.809 1.894 299,904 1.8522 1.57%
2018-01-19 0 1.910 1.910 1.920 1.830 1.940 736,000 1,406,640 1.9112 1.809 1.809 1.818 1.733 1.837 777,216 1.8098 -1.04%
2018-01-18 0 1.930 1.930 1.950 1.920 1.960 492,000 952,080 1.9351 1.828 1.828 1.847 1.818 1.856 519,552 1.8325 -1.03%
2018-01-17 0 1.950 1.950 1.970 1.940 1.970 656,000 1,280,960 1.9527 1.847 1.847 1.866 1.837 1.866 692,736 1.8491 -1.02%
2018-01-16 0 1.970 1.950 1.980 1.950 1.970 326,000 637,500 1.9555 1.866 1.847 1.875 1.847 1.866 344,256 1.8518 1.55%
2018-01-15 0 1.940 1.940 1.970 1.940 2.000 884,000 1,737,360 1.9653 1.837 1.837 1.866 1.837 1.894 933,504 1.8611 0.00%
2018-01-12 0 1.940 1.940 1.950 1.940 1.990 1,546,528 3,066,613 1.9829 1.837 1.837 1.847 1.837 1.884 1,633,134 1.8777 -1.52%
2018-01-11 0 1.970 1.970 1.990 1.970 2.010 1,990,000 3,966,300 1.9931 1.866 1.866 1.884 1.866 1.903 2,101,440 1.8874 -1.99%
2018-01-10 0 2.010 2.010 2.030 1.950 2.060 1,123,579 2,252,739 2.0050 1.903 1.903 1.922 1.847 1.951 1,186,499 1.8986 3.61%
2018-01-09 0 1.940 1.940 1.960 1.940 1.950 546,000 1,063,120 1.9471 1.837 1.837 1.856 1.837 1.847 576,576 1.8439 -1.02%
2018-01-08 0 1.960 1.960 1.970 1.910 1.960 1,192,000 2,310,320 1.9382 1.856 1.856 1.866 1.809 1.856 1,258,752 1.8354 1.55%
2018-01-05 0 1.930 1.930 1.950 1.890 1.960 928,000 1,788,440 1.9272 1.828 1.828 1.847 1.790 1.856 979,968 1.8250 2.12%
2018-01-04 0 1.890 1.880 1.910 1.860 1.920 2,802,000 5,322,320 1.8995 1.790 1.780 1.809 1.761 1.818 2,958,912 1.7987 -1.05%
2018-01-03 0 1.910 1.890 1.910 1.860 1.920 2,166,000 4,092,060 1.8892 1.809 1.790 1.809 1.761 1.818 2,287,296 1.7890 2.69%
2018-01-02 0 1.860 1.860 1.870 1.840 1.870 350,000 650,080 1.8574 1.761 1.761 1.771 1.742 1.771 369,600 1.7589 -1.06%
2017-12-29 0 1.880 1.870 1.890 1.880 1.910 142,000 268,920 1.8938 1.780 1.771 1.790 1.780 1.809 149,952 1.7934 -1.57%
2017-12-28 0 1.910 1.910 1.940 1.900 1.950 938,000 1,812,740 1.9326 1.809 1.809 1.837 1.799 1.847 990,528 1.8301 0.53%
2017-12-27 0 1.900 1.880 1.900 1.810 1.950 1,128,000 2,117,100 1.8769 1.799 1.780 1.799 1.714 1.847 1,191,168 1.7773 4.40%
2017-12-22 0 1.820 1.810 1.820 1.750 1.820 502,000 906,620 1.8060 1.723 1.714 1.723 1.657 1.723 530,112 1.7102 2.82%
2017-12-21 0 1.770 1.770 1.780 1.770 1.770 274,000 484,980 1.7700 1.676 1.676 1.686 1.676 1.676 289,344 1.6761 1.14%
2017-12-20 0 1.750 1.750 1.760 1.750 1.770 76,000 133,040 1.7505 1.657 1.657 1.667 1.657 1.676 80,256 1.6577 -1.13%
2017-12-19 0 1.770 1.740 1.770 1.730 1.770 136,000 238,160 1.7512 1.676 1.648 1.676 1.638 1.676 143,616 1.6583 1.14%
2017-12-18 0 1.750 1.720 1.750 1.720 1.770 174,000 301,480 1.7326 1.657 1.629 1.657 1.629 1.676 183,744 1.6408 -0.57%
2017-12-15 0 1.760 1.740 1.760 1.720 1.760 242,000 418,520 1.7294 1.667 1.648 1.667 1.629 1.667 255,552 1.6377 1.15%
2017-12-14 0 1.740 1.740 1.760 1.710 1.760 492,632 854,101 1.7338 1.648 1.648 1.667 1.619 1.667 520,219 1.6418 0.58%
2017-12-13 0 1.730 1.730 1.740 1.720 1.750 228,000 396,620 1.7396 1.638 1.638 1.648 1.629 1.657 240,768 1.6473 -1.14%
2017-12-12 0 1.750 1.750 1.790 1.730 1.800 190,000 335,000 1.7632 1.657 1.657 1.695 1.638 1.705 200,640 1.6697 -3.31%
2017-12-11 0 1.810 1.730 1.820 1.700 1.830 332,000 580,280 1.7478 1.714 1.638 1.723 1.610 1.733 350,592 1.6551 6.47%
2017-12-08 0 1.700 1.710 1.720 1.690 1.770 920,000 1,569,940 1.7065 1.610 1.619 1.629 1.600 1.676 971,520 1.6160 0.00%
2017-12-07 0 1.700 1.700 1.710 1.700 1.760 496,000 856,340 1.7265 1.610 1.610 1.619 1.610 1.667 523,776 1.6349 -2.30%
2017-12-06 0 1.740 1.720 1.740 1.720 1.780 1,040,000 1,832,340 1.7619 1.648 1.629 1.648 1.629 1.686 1,098,240 1.6684 -2.25%
2017-12-05 0 1.780 1.770 1.780 1.760 1.810 990,000 1,758,160 1.7759 1.686 1.676 1.686 1.667 1.714 1,045,440 1.6817 -1.11%
2017-12-04 0 1.800 1.800 1.820 1.790 1.820 74,000 133,340 1.8019 1.705 1.705 1.723 1.695 1.723 78,144 1.7063 -0.55%
2017-12-01 0 1.810 1.790 1.820 1.760 1.810 258,548 463,859 1.7941 1.714 1.695 1.723 1.667 1.714 273,027 1.6990 1.69%
2017-11-30 0 1.780 1.770 1.790 1.770 1.790 34,000 60,800 1.7882 1.686 1.676 1.695 1.676 1.695 35,904 1.6934 -0.56%
2017-11-29 0 1.790 1.790 1.800 1.790 1.840 290,000 523,360 1.8047 1.695 1.695 1.705 1.695 1.742 306,240 1.7090 -0.56%
2017-11-28 0 1.800 1.800 1.810 1.790 1.840 410,000 744,660 1.8162 1.705 1.705 1.714 1.695 1.742 432,960 1.7199 -0.55%
2017-11-27 0 1.810 1.790 1.820 1.780 1.870 516,000 934,600 1.8112 1.714 1.695 1.723 1.686 1.771 544,896 1.7152 -1.09%
2017-11-24 0 1.830 1.830 1.850 1.780 1.880 952,000 1,765,820 1.8549 1.733 1.733 1.752 1.686 1.780 1,005,312 1.7565 2.23%
2017-11-23 0 1.790 1.780 1.790 1.750 1.820 710,000 1,277,240 1.7989 1.695 1.686 1.695 1.657 1.723 749,760 1.7035 1.70%
2017-11-22 0 1.760 1.760 1.790 1.730 1.790 486,000 852,820 1.7548 1.667 1.667 1.695 1.638 1.695 513,216 1.6617 0.57%
2017-11-21 0 1.750 1.750 1.770 1.750 1.770 121,000 213,470 1.7642 1.657 1.657 1.676 1.657 1.676 127,776 1.6707 -1.69%
2017-11-20 0 1.780 1.770 1.780 1.780 1.810 546,000 979,260 1.7935 1.686 1.676 1.686 1.686 1.714 576,576 1.6984 -2.20%
2017-11-17 0 1.820 1.790 1.830 1.790 1.820 306,000 553,260 1.8080 1.723 1.695 1.733 1.695 1.723 323,136 1.7122 0.00%
2017-11-16 0 1.820 1.820 1.830 1.820 1.880 454,000 830,620 1.8296 1.723 1.723 1.733 1.723 1.780 479,424 1.7325 -2.15%
2017-11-15 0 1.860 1.860 1.880 1.840 2.010 3,346,000 6,439,900 1.9247 1.761 1.761 1.780 1.742 1.903 3,533,376 1.8226 3.33%
2017-11-14 0 1.800 1.770 1.800 1.760 1.800 208,000 372,160 1.7892 1.705 1.676 1.705 1.667 1.705 219,648 1.6943 2.86%
2017-11-13 0 1.750 1.750 1.770 1.740 1.790 1,056,000 1,854,080 1.7558 1.657 1.657 1.676 1.648 1.695 1,115,136 1.6626 -2.23%
2017-11-10 0 1.790 1.780 1.800 1.770 1.790 350,000 623,980 1.7828 1.695 1.686 1.705 1.676 1.695 369,600 1.6883 -0.56%
2017-11-09 0 1.800 1.790 1.800 1.770 1.800 630,000 1,125,200 1.7860 1.705 1.695 1.705 1.676 1.705 665,280 1.6913 -0.55%
2017-11-08 0 1.810 1.790 1.820 1.780 1.810 233,473 417,629 1.7888 1.714 1.695 1.723 1.686 1.714 246,547 1.6939 1.69%
2017-11-07 0 1.780 1.780 1.800 1.780 1.810 930,000 1,671,520 1.7973 1.686 1.686 1.705 1.686 1.714 982,080 1.7020 -1.11%
2017-11-06 0 1.800 1.790 1.800 1.760 1.840 1,044,000 1,880,020 1.8008 1.705 1.695 1.705 1.667 1.742 1,102,464 1.7053 -2.17%
2017-11-03 0 1.840 1.830 1.840 1.830 1.860 63,516 116,548 1.8349 1.742 1.733 1.742 1.733 1.761 67,073 1.7376 0.55%
2017-11-02 0 1.830 1.830 1.850 1.820 1.870 113,095 209,000 1.8480 1.733 1.733 1.752 1.723 1.771 119,428 1.7500 0.00%
2017-11-01 0 1.830 1.820 1.830 1.810 1.840 482,126 879,847 1.8249 1.733 1.723 1.733 1.714 1.742 509,125 1.7282 -0.54%
2017-10-31 0 1.840 1.820 1.840 1.810 1.840 426,000 776,720 1.8233 1.742 1.723 1.742 1.714 1.742 449,856 1.7266 0.00%
2017-10-30 0 1.840 1.840 1.850 1.820 1.850 245,158 449,935 1.8353 1.742 1.742 1.752 1.723 1.752 258,887 1.7380 -1.08%
2017-10-27 0 1.860 1.840 1.860 1.830 1.870 206,000 381,820 1.8535 1.761 1.742 1.761 1.733 1.771 217,536 1.7552 0.54%
2017-10-26 0 1.850 1.850 1.860 1.820 1.870 452,000 831,700 1.8400 1.752 1.752 1.761 1.723 1.771 477,312 1.7425 0.54%
2017-10-25 0 1.840 1.840 1.850 1.830 1.880 1,838,000 3,400,100 1.8499 1.742 1.742 1.752 1.733 1.780 1,940,928 1.7518 -1.60%
2017-10-24 0 1.870 1.860 1.870 1.860 1.890 110,002 205,663 1.8696 1.771 1.761 1.771 1.761 1.790 116,162 1.7705 -0.53%
2017-10-23 0 1.880 1.880 1.890 1.860 1.890 198,000 371,860 1.8781 1.780 1.780 1.790 1.761 1.790 209,088 1.7785 0.00%
2017-10-20 0 1.880 1.880 1.890 1.850 1.900 956,000 1,789,040 1.8714 1.780 1.780 1.790 1.752 1.799 1,009,536 1.7721 1.08%
2017-10-19 0 1.860 1.860 1.880 1.850 1.890 946,000 1,769,180 1.8702 1.761 1.761 1.780 1.752 1.790 998,976 1.7710 -2.11%
2017-10-18 0 1.900 1.900 1.910 1.880 1.920 296,843 565,847 1.9062 1.799 1.799 1.809 1.780 1.818 313,466 1.8051 0.00%
2017-10-17 0 1.900 1.900 1.920 1.900 1.920 442,000 846,060 1.9142 1.799 1.799 1.818 1.799 1.818 466,752 1.8127 0.00%
2017-10-16 0 1.900 1.900 1.930 1.900 1.940 373,032 717,380 1.9231 1.799 1.799 1.828 1.799 1.837 393,922 1.8211 -0.52%
2017-10-13 0 1.910 1.890 1.910 1.900 1.920 402,000 767,560 1.9094 1.809 1.790 1.809 1.799 1.818 424,512 1.8081 0.00%
2017-10-12 0 1.910 1.910 1.920 1.900 1.930 988,715 1,895,791 1.9174 1.809 1.809 1.818 1.799 1.828 1,044,083 1.8157 -1.04%
2017-10-11 0 1.930 1.930 1.950 1.930 1.960 286,000 557,560 1.9495 1.828 1.828 1.847 1.828 1.856 302,016 1.8461 0.00%
2017-10-10 0 1.930 1.930 1.950 1.930 1.980 808,000 1,574,980 1.9492 1.828 1.828 1.847 1.828 1.875 853,248 1.8459 -1.03%
2017-10-09 0 1.950 1.940 1.950 1.930 1.960 496,000 965,260 1.9461 1.847 1.837 1.847 1.828 1.856 523,776 1.8429 -1.02%
2017-10-06 0 1.970 1.970 2.000 1.940 2.000 690,547 1,363,121 1.9740 1.866 1.866 1.894 1.837 1.894 729,218 1.8693 1.55%
2017-10-04 0 1.940 1.940 1.950 1.940 1.990 620,000 1,215,820 1.9610 1.837 1.837 1.847 1.837 1.884 654,720 1.8570 -2.02%
2017-10-03 0 1.980 1.980 2.000 1.940 2.000 356,000 706,400 1.9843 1.875 1.875 1.894 1.837 1.894 375,936 1.8790 2.06%
2017-09-29 0 1.940 1.940 1.960 1.940 1.960 334,548 651,972 1.9488 1.837 1.837 1.856 1.837 1.856 353,283 1.8455 -0.51%
2017-09-28 0 1.950 1.950 1.960 1.940 1.960 276,000 537,760 1.9484 1.847 1.847 1.856 1.837 1.856 291,456 1.8451 0.00%
2017-09-27 0 1.950 1.950 1.970 1.940 1.990 596,000 1,167,120 1.9583 1.847 1.847 1.866 1.837 1.884 629,376 1.8544 0.00%
2017-09-26 0 1.950 1.940 1.960 1.940 1.970 428,000 837,120 1.9559 1.847 1.837 1.856 1.837 1.866 451,968 1.8522 -1.02%
2017-09-25 0 1.970 1.970 1.990 1.950 2.070 1,638,000 3,282,080 2.0037 1.866 1.866 1.884 1.847 1.960 1,729,728 1.8975 -4.37%
2017-09-22 0 2.060 2.060 2.090 2.020 2.090 606,000 1,243,240 2.0516 1.951 1.951 1.979 1.913 1.979 639,936 1.9428 -0.48%
2017-09-21 0 2.070 2.070 2.090 2.060 2.120 736,000 1,531,040 2.0802 1.960 1.960 1.979 1.951 2.008 777,216 1.9699 0.00%
2017-09-20 0 2.070 2.060 2.080 2.060 2.090 1,264,000 2,618,040 2.0712 1.960 1.951 1.970 1.951 1.979 1,334,784 1.9614 0.98%
2017-09-19 0 2.050 2.050 2.070 2.050 2.100 2,223,225 4,634,031 2.0844 1.941 1.941 1.960 1.941 1.989 2,347,726 1.9738 -1.91%
2017-09-18 0 2.090 2.090 2.110 2.060 2.150 2,008,000 4,205,760 2.0945 1.979 1.979 1.998 1.951 2.036 2,120,448 1.9834 0.97%
2017-09-15 0 2.070 2.050 2.070 2.040 2.160 3,371,078 7,032,819 2.0862 1.960 1.941 1.960 1.932 2.045 3,559,858 1.9756 2.48%
2017-09-14 0 2.020 2.020 2.040 2.010 2.050 706,000 1,440,600 2.0405 1.913 1.913 1.932 1.903 1.941 745,536 1.9323 -1.46%
2017-09-13 0 2.050 2.050 2.070 2.040 2.080 80,000 164,480 2.0560 1.941 1.941 1.960 1.932 1.970 84,480 1.9470 -1.44%
2017-09-12 0 2.080 2.060 2.080 2.050 2.090 70,000 145,360 2.0766 1.970 1.951 1.970 1.941 1.979 73,920 1.9665 1.46%
2017-09-11 0 2.050 2.060 2.070 2.030 2.070 176,000 363,580 2.0658 1.941 1.951 1.960 1.922 1.960 185,856 1.9562 -0.97%
2017-09-08 0 2.070 2.070 2.090 2.060 2.110 432,863 900,531 2.0804 1.960 1.960 1.979 1.951 1.998 457,103 1.9701 -0.96%
2017-09-07 0 2.090 2.100 2.110 2.040 2.120 710,000 1,481,060 2.0860 1.979 1.989 1.998 1.932 2.008 749,760 1.9754 2.45%
2017-09-06 0 2.040 2.040 2.050 1.990 2.040 256,000 516,340 2.0170 1.932 1.932 1.941 1.884 1.932 270,336 1.9100 0.99%
2017-09-05 0 2.020 2.020 2.030 2.000 2.040 336,000 679,820 2.0233 1.913 1.913 1.922 1.894 1.932 354,816 1.9160 0.00%
2017-09-04 0 2.020 1.990 2.020 1.990 2.040 346,000 698,060 2.0175 1.913 1.884 1.913 1.884 1.932 365,376 1.9105 -0.98%
2017-09-01 0 2.040 2.050 2.060 2.040 2.080 1,334,000 2,758,260 2.0677 1.932 1.941 1.951 1.932 1.970 1,408,704 1.9580 -1.45%
2017-08-31 0 2.070 2.070 2.100 2.010 2.090 590,000 1,212,320 2.0548 1.960 1.960 1.989 1.903 1.979 623,040 1.9458 3.50%
2017-08-30 0 2.000 2.000 2.010 1.980 2.040 1,279,791 2,559,168 1.9997 1.894 1.894 1.903 1.875 1.932 1,351,459 1.8936 -1.48%
2017-08-29 0 2.030 2.030 2.040 2.020 2.040 350,000 710,520 2.0301 1.922 1.922 1.932 1.913 1.932 369,600 1.9224 -0.49%
2017-08-28 0 2.040 2.040 2.050 2.040 2.060 244,000 500,600 2.0516 1.932 1.932 1.941 1.932 1.951 257,664 1.9428 -0.97%
2017-08-25 0 2.060 2.050 2.060 2.040 2.090 216,000 447,780 2.0731 1.951 1.941 1.951 1.932 1.979 228,096 1.9631 -0.96%
2017-08-24 0 2.080 2.060 2.080 2.020 2.080 226,000 463,900 2.0527 1.970 1.951 1.970 1.913 1.970 238,656 1.9438 2.97%
2017-08-22 0 2.020 2.020 2.040 2.020 2.050 204,000 414,800 2.0333 1.913 1.913 1.932 1.913 1.941 215,424 1.9255 0.00%
2017-08-21 0 2.020 2.020 2.030 2.020 2.060 314,612 642,750 2.0430 1.913 1.913 1.922 1.913 1.951 332,230 1.9347 -1.94%
2017-08-18 0 2.060 2.030 2.070 2.010 2.060 766,569 1,561,389 2.0369 1.951 1.922 1.960 1.903 1.951 809,497 1.9288 -0.48%
2017-08-17 0 2.070 2.060 2.070 1.990 2.090 456,000 927,320 2.0336 1.960 1.951 1.960 1.884 1.979 481,536 1.9258 4.02%
2017-08-16 0 1.990 1.990 2.000 1.990 2.000 98,000 195,800 1.9980 1.884 1.884 1.894 1.884 1.894 103,488 1.8920 1.02%
2017-08-15 0 1.970 1.970 1.990 1.950 2.000 520,000 1,029,780 1.9803 1.866 1.866 1.884 1.847 1.894 549,120 1.8753 -1.01%
2017-08-14 0 1.990 1.980 2.000 1.980 2.020 624,000 1,248,520 2.0008 1.884 1.875 1.894 1.875 1.913 658,944 1.8947 -0.50%
2017-08-11 0 2.000 1.970 2.000 1.950 2.040 1,278,000 2,541,940 1.9890 1.894 1.866 1.894 1.847 1.932 1,349,568 1.8835 -2.91%
2017-08-10 0 2.060 2.050 2.060 2.050 2.220 1,860,743 3,927,403 2.1107 1.951 1.941 1.951 1.941 2.102 1,964,945 1.9987 -5.94%
2017-08-09 0 2.190 2.180 2.190 2.140 2.240 2,122,000 4,603,060 2.1692 2.074 2.064 2.074 2.027 2.121 2,240,832 2.0542 -1.35%
2017-08-08 0 2.220 2.220 2.240 2.210 2.250 456,000 1,016,420 2.2290 2.102 2.102 2.121 2.093 2.131 481,536 2.1108 -1.33%
2017-08-07 0 2.250 2.250 2.260 2.200 2.280 312,000 702,320 2.2510 2.131 2.131 2.140 2.083 2.159 329,472 2.1317 0.00%
2017-08-04 0 2.250 2.220 2.250 2.200 2.250 506,000 1,129,460 2.2321 2.131 2.102 2.131 2.083 2.131 534,336 2.1138 0.00%
2017-08-03 0 2.250 2.250 2.260 2.200 2.310 890,800 1,993,612 2.2380 2.131 2.131 2.140 2.083 2.187 940,685 2.1193 -2.60%
2017-08-02 0 2.310 2.280 2.310 2.250 2.340 1,576,000 3,589,980 2.2779 2.187 2.159 2.187 2.131 2.216 1,664,256 2.1571 -1.28%
2017-08-01 0 2.340 2.330 2.350 2.310 2.380 595,895 1,390,301 2.3331 2.216 2.206 2.225 2.187 2.254 629,265 2.2094 -1.27%
2017-07-31 0 2.370 2.360 2.370 2.300 2.400 1,423,474 3,348,710 2.3525 2.244 2.235 2.244 2.178 2.273 1,503,189 2.2277 1.28%
2017-07-28 0 2.340 2.330 2.350 2.280 2.440 2,282,000 5,400,520 2.3666 2.216 2.206 2.225 2.159 2.311 2,409,792 2.2411 -4.88%
2017-07-27 0 2.460 2.440 2.460 2.410 2.500 1,206,502 2,962,175 2.4552 2.330 2.311 2.330 2.282 2.367 1,274,066 2.3250 -0.81%
2017-07-26 0 2.480 2.480 2.500 2.310 2.520 5,298,000 12,993,600 2.4525 2.348 2.348 2.367 2.187 2.386 5,594,688 2.3225 7.36%
2017-07-25 0 2.310 2.310 2.320 2.270 2.370 2,642,000 6,098,720 2.3084 2.187 2.187 2.197 2.150 2.244 2,789,952 2.1860 -2.94%
2017-07-24 0 2.380 2.370 2.380 2.350 2.430 1,421,159 3,386,195 2.3827 2.254 2.244 2.254 2.225 2.301 1,500,744 2.2563 -1.65%
2017-07-21 0 2.420 2.410 2.420 2.270 2.450 7,817,100 18,444,232 2.3595 2.292 2.282 2.292 2.150 2.320 8,254,858 2.2343 7.56%
2017-07-20 0 2.250 2.230 2.250 2.090 2.280 4,022,000 8,812,920 2.1912 2.131 2.112 2.131 1.979 2.159 4,247,232 2.0750 7.66%
2017-07-19 0 2.090 2.080 2.090 2.070 2.140 488,000 1,026,040 2.1025 1.979 1.970 1.979 1.960 2.027 515,328 1.9910 -0.95%
2017-07-18 0 2.110 2.070 2.110 2.060 2.110 698,000 1,456,760 2.0870 1.998 1.960 1.998 1.951 1.998 737,088 1.9764 -0.94%
2017-07-17 0 2.130 2.100 2.130 2.020 2.140 1,162,000 2,441,000 2.1007 2.017 1.989 2.017 1.913 2.027 1,227,072 1.9893 2.90%
2017-07-14 0 2.070 2.060 2.070 2.050 2.090 230,000 475,460 2.0672 1.960 1.951 1.960 1.941 1.979 242,880 1.9576 0.49%
2017-07-13 0 2.060 2.050 2.090 1.990 2.080 749,515 1,535,705 2.0489 1.951 1.941 1.979 1.884 1.970 791,488 1.9403 2.49%
2017-07-12 0 2.010 2.010 2.030 1.980 2.030 172,800 347,528 2.0112 1.903 1.903 1.922 1.875 1.922 182,477 1.9045 -1.47%
2017-07-11 0 2.040 2.030 2.040 2.000 2.060 380,000 772,020 2.0316 1.932 1.922 1.932 1.894 1.951 401,280 1.9239 2.00%
2017-07-10 0 2.000 2.000 2.010 1.990 2.020 170,063 340,383 2.0015 1.894 1.894 1.903 1.884 1.913 179,587 1.8954 1.01%
2017-07-07 0 1.980 1.970 2.000 1.960 2.000 136,000 269,100 1.9787 1.875 1.866 1.894 1.856 1.894 143,616 1.8737 0.51%
2017-07-06 0 1.970 1.970 1.990 1.970 1.990 128,000 253,020 1.9767 1.866 1.866 1.884 1.866 1.884 135,168 1.8719 0.00%
2017-07-05 0 1.970 1.960 1.970 1.940 1.980 340,000 669,360 1.9687 1.866 1.856 1.866 1.837 1.875 359,040 1.8643 0.51%
2017-07-04 0 1.960 1.960 1.970 1.910 2.030 972,000 1,905,760 1.9607 1.856 1.856 1.866 1.809 1.922 1,026,432 1.8567 -2.97%
2017-07-03 0 2.020 2.010 2.020 1.980 2.030 552,000 1,112,520 2.0154 1.913 1.903 1.913 1.875 1.922 582,912 1.9086 -1.46%
2017-06-30 0 2.050 2.040 2.050 2.000 2.060 462,400 940,564 2.0341 1.941 1.932 1.941 1.894 1.951 488,294 1.9262 -0.49%
2017-06-29 0 2.060 2.060 2.100 2.050 2.110 247,516 512,657 2.0712 1.951 1.951 1.989 1.941 1.998 261,377 1.9614 -0.96%
2017-06-28 0 2.080 2.070 2.080 2.010 2.130 1,398,000 2,882,320 2.0617 1.970 1.960 1.970 1.903 2.017 1,476,288 1.9524 -1.42%
2017-06-27 0 2.110 2.100 2.110 1.960 2.180 4,036,000 8,413,400 2.0846 1.998 1.989 1.998 1.856 2.064 4,262,016 1.9740 7.11%
2017-06-26 0 1.970 1.950 1.980 1.870 1.980 752,000 1,453,280 1.9326 1.866 1.847 1.875 1.771 1.875 794,112 1.8301 4.79%
2017-06-23 0 1.880 1.880 1.900 1.870 1.880 122,000 229,100 1.8779 1.780 1.780 1.799 1.771 1.780 128,832 1.7783 0.53%
2017-06-22 0 1.870 1.870 1.880 1.870 1.900 106,000 199,900 1.8858 1.771 1.771 1.780 1.771 1.799 111,936 1.7858 -1.58%
2017-06-21 0 1.900 1.890 1.900 1.880 1.920 592,000 1,121,260 1.8940 1.799 1.790 1.799 1.780 1.818 625,152 1.7936 0.00%
2017-06-20 0 1.900 1.890 1.900 1.890 1.920 523,692 995,970 1.9018 1.799 1.790 1.799 1.790 1.818 553,019 1.8010 0.53%
2017-06-19 0 1.890 1.890 1.900 1.880 1.930 1,358,548 2,578,159 1.8977 1.790 1.790 1.799 1.780 1.828 1,434,627 1.7971 0.53%
2017-06-16 0 1.880 1.870 1.880 1.850 1.880 137,573 256,087 1.8615 1.780 1.771 1.780 1.752 1.780 145,277 1.7627 1.62%
2017-06-15 0 1.850 1.840 1.850 1.830 1.850 256,000 472,260 1.8448 1.752 1.742 1.752 1.733 1.752 270,336 1.7469 0.00%
2017-06-14 0 1.850 1.850 1.870 1.840 1.880 464,000 863,220 1.8604 1.752 1.752 1.771 1.742 1.780 489,984 1.7617 -1.60%
2017-06-13 0 1.880 1.870 1.890 1.840 1.900 234,000 440,160 1.8810 1.780 1.771 1.790 1.742 1.799 247,104 1.7813 2.17%
2017-06-12 0 1.840 1.840 1.860 1.840 1.860 344,316 636,388 1.8483 1.742 1.742 1.761 1.742 1.761 363,598 1.7503 -2.13%
2017-06-09 0 1.880 1.850 1.880 1.840 1.890 296,000 550,840 1.8609 1.780 1.752 1.780 1.742 1.790 312,576 1.7623 1.62%
2017-06-08 0 1.850 1.840 1.850 1.840 1.870 662,000 1,229,600 1.8574 1.752 1.742 1.752 1.742 1.771 699,072 1.7589 0.00%
2017-06-07 0 1.850 1.850 1.860 1.840 1.890 1,346,000 2,505,360 1.8613 1.752 1.752 1.761 1.742 1.790 1,421,376 1.7626 -0.54%
2017-06-06 0 1.860 1.860 1.880 1.830 1.880 504,000 934,560 1.8543 1.761 1.761 1.780 1.733 1.780 532,224 1.7560 0.00%
2017-06-05 0 1.860 1.860 1.880 1.830 1.870 314,000 581,620 1.8523 1.761 1.761 1.780 1.733 1.771 331,584 1.7541 0.54%
2017-06-02 0 1.850 1.850 1.860 1.830 1.880 635,032 1,178,058 1.8551 1.752 1.752 1.761 1.733 1.780 670,594 1.7567 -0.54%
2017-06-01 0 1.860 1.860 1.880 1.850 1.900 1,256,000 2,357,720 1.8772 1.761 1.761 1.780 1.752 1.799 1,326,336 1.7776 -4.12%
2017-05-31 0 1.940 1.920 1.940 1.890 2.010 962,000 1,883,280 1.9577 1.837 1.818 1.837 1.790 1.903 1,015,872 1.8539 -0.51%
2017-05-29 0 1.950 1.950 1.970 1.850 1.990 1,423,000 2,763,941 1.9423 1.847 1.847 1.866 1.752 1.884 1,502,688 1.8393 4.28%
2017-05-26 0 1.870 1.850 1.870 1.850 1.890 190,000 355,440 1.8707 1.771 1.752 1.771 1.752 1.790 200,640 1.7715 0.00%
2017-05-25 0 1.870 1.860 1.870 1.850 1.900 555,032 1,039,387 1.8727 1.771 1.761 1.771 1.752 1.799 586,114 1.7734 1.08%
2017-05-24 0 1.850 1.850 1.880 1.840 1.880 148,000 274,680 1.8559 1.752 1.752 1.780 1.742 1.780 156,288 1.7575 -2.63%
2017-05-23 0 1.900 1.880 1.920 1.880 1.960 714,000 1,365,220 1.9121 1.799 1.780 1.818 1.780 1.856 753,984 1.8107 -4.04%
2017-05-22 0 1.980 1.960 1.980 1.950 1.980 140,000 276,860 1.9776 1.875 1.856 1.875 1.847 1.875 147,840 1.8727 0.51%
2017-05-19 0 1.970 1.970 1.980 1.950 1.970 283,158 555,534 1.9619 1.866 1.866 1.875 1.847 1.866 299,015 1.8579 0.00%
2017-05-18 0 1.970 1.970 1.980 1.960 1.990 502,575 994,147 1.9781 1.866 1.866 1.875 1.856 1.884 530,719 1.8732 -0.51%
2017-05-17 0 1.980 1.970 1.980 1.960 1.980 238,000 469,900 1.9744 1.875 1.866 1.875 1.856 1.875 251,328 1.8697 0.00%
2017-05-16 0 1.980 1.980 2.000 1.970 2.000 704,000 1,394,620 1.9810 1.875 1.875 1.894 1.866 1.894 743,424 1.8759 -0.50%
2017-05-15 0 1.990 1.990 2.000 1.990 2.020 290,000 579,380 1.9979 1.884 1.884 1.894 1.884 1.913 306,240 1.8919 -1.00%
2017-05-12 0 2.010 2.010 2.020 1.980 2.010 80,000 160,060 2.0008 1.903 1.903 1.913 1.875 1.903 84,480 1.8946 1.52%
2017-05-11 0 1.980 1.970 1.980 1.960 2.010 494,575 980,812 1.9831 1.875 1.866 1.875 1.856 1.903 522,271 1.8780 -1.00%
2017-05-10 0 2.000 1.990 2.000 1.990 2.050 550,000 1,103,620 2.0066 1.894 1.884 1.894 1.884 1.941 580,800 1.9002 0.00%
2017-05-09 0 2.000 1.990 2.000 1.990 2.050 1,710,000 3,421,680 2.0010 1.894 1.884 1.894 1.884 1.941 1,805,760 1.8949 -2.44%
2017-05-08 0 2.050 2.050 2.070 2.040 2.060 35,516 72,892 2.0524 1.941 1.941 1.960 1.932 1.951 37,505 1.9435 0.49%
2017-05-05 0 2.040 2.040 2.050 2.030 2.090 402,000 823,380 2.0482 1.932 1.932 1.941 1.922 1.979 424,512 1.9396 -2.86%
2017-05-04 0 2.100 2.080 2.100 2.090 2.110 52,000 109,360 2.1031 1.989 1.970 1.989 1.979 1.998 54,912 1.9916 0.00%
2017-05-02 0 2.100 2.090 2.100 2.090 2.160 232,000 491,100 2.1168 1.989 1.979 1.989 1.979 2.045 244,992 2.0046 -0.47%
2017-04-28 0 2.110 2.100 2.110 2.070 2.110 260,000 544,240 2.0932 1.998 1.989 1.998 1.960 1.998 274,560 1.9822 1.44%
2017-04-27 0 2.080 2.070 2.080 2.060 2.100 734,000 1,527,200 2.0807 1.970 1.960 1.970 1.951 1.989 775,104 1.9703 -0.95%
2017-04-26 0 2.100 2.090 2.100 2.080 2.100 66,049 138,163 2.0918 1.989 1.979 1.989 1.970 1.989 69,748 1.9809 -0.47%
2017-04-25 0 2.110 2.100 2.120 2.070 2.110 174,000 365,620 2.1013 1.998 1.989 2.008 1.960 1.998 183,744 1.9898 0.00%
2017-04-24 0 2.110 2.110 2.120 2.110 2.210 300,000 644,620 2.1487 1.998 1.998 2.008 1.998 2.093 316,800 2.0348 -1.86%
2017-04-21 0 2.150 2.150 2.170 2.010 2.160 866,316 1,823,114 2.1044 2.036 2.036 2.055 1.903 2.045 914,830 1.9928 5.91%
2017-04-20 0 2.030 2.030 2.050 2.010 2.060 206,000 418,740 2.0327 1.922 1.922 1.941 1.903 1.951 217,536 1.9249 -0.49%
2017-04-19 0 2.040 2.040 2.050 2.020 2.110 185,516 381,102 2.0543 1.932 1.932 1.941 1.913 1.998 195,905 1.9453 -0.97%
2017-04-18 0 2.060 2.060 2.070 2.050 2.130 330,000 684,700 2.0748 1.951 1.951 1.960 1.941 2.017 348,480 1.9648 -2.37%
2017-04-13 0 2.110 2.100 2.120 2.090 2.140 314,610 663,270 2.1082 1.998 1.989 2.008 1.979 2.027 332,228 1.9964 0.48%
2017-04-12 0 2.100 2.090 2.110 2.070 2.130 308,000 644,380 2.0921 1.989 1.979 1.998 1.960 2.017 325,248 1.9812 -0.94%
2017-04-11 0 2.120 2.110 2.130 2.080 2.130 398,000 840,140 2.1109 2.008 1.998 2.017 1.970 2.017 420,288 1.9990 -0.93%
2017-04-10 0 2.140 2.120 2.140 2.100 2.150 441,432 940,172 2.1298 2.027 2.008 2.027 1.989 2.036 466,152 2.0169 -0.47%
2017-04-07 0 2.150 2.150 2.160 2.130 2.250 1,184,000 2,577,960 2.1773 2.036 2.036 2.045 2.017 2.131 1,250,304 2.0619 -3.59%
2017-04-06 0 2.230 2.230 2.240 2.210 2.270 730,000 1,634,940 2.2396 2.112 2.112 2.121 2.093 2.150 770,880 2.1209 -1.76%
2017-04-05 0 2.270 2.270 2.300 2.270 2.330 236,000 543,060 2.3011 2.150 2.150 2.178 2.150 2.206 249,216 2.1791 -0.44%
2017-04-03 0 2.280 2.300 2.310 2.250 2.320 764,000 1,743,400 2.2819 2.159 2.178 2.187 2.131 2.197 806,784 2.1609 0.00%
2017-03-31 0 2.280 2.270 2.300 2.270 2.280 78,000 177,820 2.2797 2.159 2.150 2.178 2.150 2.159 82,368 2.1588 0.00%
2017-03-30 0 2.280 2.280 2.300 2.250 2.280 226,000 513,220 2.2709 2.159 2.159 2.178 2.131 2.159 238,656 2.1505 0.00%
2017-03-29 0 2.280 2.280 2.290 2.250 2.280 785,769 1,781,764 2.2675 2.159 2.159 2.169 2.131 2.159 829,772 2.1473 0.88%
2017-03-28 0 2.260 2.250 2.280 2.250 2.320 732,300 1,667,254 2.2767 2.140 2.131 2.159 2.131 2.197 773,309 2.1560 -2.59%
2017-03-27 0 2.320 2.310 2.330 2.300 2.500 3,270,000 7,765,080 2.3746 2.197 2.187 2.206 2.178 2.367 3,453,120 2.2487 -10.77%
2017-03-24 0 2.600 2.590 2.610 2.570 2.630 114,000 294,980 2.5875 2.462 2.453 2.472 2.434 2.491 120,384 2.4503 -0.76%
2017-03-23 0 2.620 2.620 2.630 2.620 2.640 170,000 447,360 2.6315 2.481 2.481 2.491 2.481 2.500 179,520 2.4920 0.00%
2017-03-22 0 2.620 2.620 2.630 2.610 2.670 254,000 669,580 2.6361 2.481 2.481 2.491 2.472 2.528 268,224 2.4963 -1.50%
2017-03-21 0 2.660 2.650 2.660 2.610 2.690 548,064 1,458,843 2.6618 2.519 2.509 2.519 2.472 2.547 578,756 2.5207 2.31%
2017-03-20 0 2.600 2.600 2.610 2.560 2.670 1,556,000 4,083,080 2.6241 2.462 2.462 2.472 2.424 2.528 1,643,136 2.4849 1.96%
2017-03-17 0 2.550 2.540 2.550 2.530 2.560 384,000 978,700 2.5487 2.415 2.405 2.415 2.396 2.424 405,504 2.4135 0.79%
2017-03-16 0 2.530 2.530 2.550 2.520 2.550 169,580 431,565 2.5449 2.396 2.396 2.415 2.386 2.415 179,076 2.4099 0.40%
2017-03-15 0 2.520 2.520 2.550 2.500 2.560 148,000 375,340 2.5361 2.386 2.386 2.415 2.367 2.424 156,288 2.4016 -0.40%
2017-03-14 0 2.530 2.530 2.540 2.520 2.570 162,000 413,180 2.5505 2.396 2.396 2.405 2.386 2.434 171,072 2.4152 0.00%
2017-03-13 0 2.530 2.530 2.580 2.450 2.580 354,000 897,320 2.5348 2.396 2.396 2.443 2.320 2.443 373,824 2.4004 3.27%
2017-03-10 0 2.450 2.450 2.460 2.450 2.490 552,500 1,362,975 2.4669 2.320 2.320 2.330 2.320 2.358 583,440 2.3361 -1.21%
2017-03-09 0 2.480 2.490 2.500 2.480 2.520 668,000 1,668,780 2.4982 2.348 2.358 2.367 2.348 2.386 705,408 2.3657 -0.80%
2017-03-08 0 2.500 2.500 2.530 2.490 2.590 2,136,715 5,373,225 2.5147 2.367 2.367 2.396 2.358 2.453 2,256,371 2.3814 -1.19%
2017-03-07 0 2.530 2.520 2.530 2.520 2.550 80,000 203,280 2.5410 2.396 2.386 2.396 2.386 2.415 84,480 2.4063 0.00%
2017-03-06 0 2.530 2.530 2.540 2.530 2.550 136,000 345,280 2.5388 2.396 2.396 2.405 2.396 2.415 143,616 2.4042 0.00%
2017-03-03 0 2.530 2.530 2.560 2.510 2.540 174,000 440,080 2.5292 2.396 2.396 2.424 2.377 2.405 183,744 2.3951 0.00%
2017-03-02 0 2.530 2.530 2.550 2.530 2.560 42,000 107,020 2.5481 2.396 2.396 2.415 2.396 2.424 44,352 2.4130 -1.17%
2017-03-01 0 2.560 2.540 2.570 2.560 2.560 2,000 5,120 2.5600 2.424 2.405 2.434 2.424 2.424 2,112 2.4242 1.99%
2017-02-28 0 2.510 2.510 2.530 2.500 2.570 1,042,300 2,638,211 2.5311 2.377 2.377 2.396 2.367 2.434 1,100,669 2.3969 -1.57%
2017-02-27 0 2.550 2.550 2.590 2.540 2.570 339,195 869,859 2.5645 2.415 2.415 2.453 2.405 2.434 358,190 2.4285 0.00%
2017-02-24 0 2.550 2.550 2.590 2.550 2.560 464,000 1,186,020 2.5561 2.415 2.415 2.453 2.415 2.424 489,984 2.4205 -0.78%
2017-02-23 0 2.570 2.570 2.590 2.570 2.600 274,000 710,260 2.5922 2.434 2.434 2.453 2.434 2.462 289,344 2.4547 -1.15%
2017-02-22 0 2.600 2.590 2.600 2.560 2.620 822,000 2,136,340 2.5990 2.462 2.453 2.462 2.424 2.481 868,032 2.4611 1.56%
2017-02-21 0 2.560 2.550 2.580 2.560 2.560 66,000 168,960 2.5600 2.424 2.415 2.443 2.424 2.424 69,696 2.4242 0.00%
2017-02-20 0 2.560 2.560 2.590 2.500 2.600 514,000 1,319,160 2.5665 2.424 2.424 2.453 2.367 2.462 542,784 2.4304 -0.39%
2017-02-17 0 2.570 2.560 2.580 2.560 2.580 464,000 1,192,920 2.5709 2.434 2.424 2.443 2.424 2.443 489,984 2.4346 -0.39%
2017-02-16 0 2.580 2.570 2.580 2.560 2.640 1,700,000 4,398,380 2.5873 2.443 2.434 2.443 2.424 2.500 1,795,200 2.4501 -1.53%
2017-02-15 0 2.620 2.610 2.620 2.580 2.620 245,600 639,720 2.6047 2.481 2.472 2.481 2.443 2.481 259,354 2.4666 0.77%
2017-02-14 0 2.600 2.590 2.600 2.590 2.640 846,000 2,201,880 2.6027 2.462 2.453 2.462 2.453 2.500 893,376 2.4647 -0.76%
2017-02-13 0 2.620 2.620 2.630 2.610 2.680 928,000 2,435,860 2.6248 2.481 2.481 2.491 2.472 2.538 979,968 2.4857 -1.13%
2017-02-10 0 2.650 2.650 2.670 2.630 2.700 312,000 829,140 2.6575 2.509 2.509 2.528 2.491 2.557 329,472 2.5166 -0.38%
2017-02-09 0 2.660 2.660 2.680 2.620 2.670 220,000 582,740 2.6488 2.519 2.519 2.538 2.481 2.528 232,320 2.5084 1.92%
2017-02-08 0 2.610 2.600 2.610 2.600 2.650 762,000 1,996,800 2.6205 2.472 2.462 2.472 2.462 2.509 804,672 2.4815 -0.38%
2017-02-07 0 2.620 2.620 2.630 2.600 2.650 348,000 913,540 2.6251 2.481 2.481 2.491 2.462 2.509 367,488 2.4859 -0.76%
2017-02-06 0 2.640 2.610 2.650 2.600 2.740 2,991,032 7,821,181 2.6149 2.500 2.472 2.509 2.462 2.595 3,158,530 2.4762 -2.58%
2017-02-03 0 2.710 2.710 2.750 2.660 2.900 222,000 605,320 2.7267 2.566 2.566 2.604 2.519 2.746 234,432 2.5821 0.74%
2017-02-02 0 2.690 2.680 2.700 2.690 2.740 162,000 438,500 2.7068 2.547 2.538 2.557 2.547 2.595 171,072 2.5632 -1.82%
2017-02-01 0 2.740 2.720 2.760 2.720 2.800 110,704 305,533 2.7599 2.595 2.576 2.614 2.576 2.652 116,903 2.6136 -2.84%
2017-01-27 0 2.820 2.770 2.820 2.730 2.830 152,000 424,380 2.7920 2.670 2.623 2.670 2.585 2.680 160,512 2.6439 2.55%
2017-01-26 0 2.750 2.750 2.770 2.700 2.820 194,000 538,240 2.7744 2.604 2.604 2.623 2.557 2.670 204,864 2.6273 1.48%
2017-01-25 0 2.710 2.700 2.750 2.710 2.780 46,000 125,240 2.7226 2.566 2.557 2.604 2.566 2.633 48,576 2.5782 0.00%
2017-01-24 0 2.710 2.710 2.750 2.700 2.780 118,000 320,680 2.7176 2.566 2.566 2.604 2.557 2.633 124,608 2.5735 -0.37%
2017-01-23 0 2.720 2.680 2.740 2.650 2.740 104,000 278,540 2.6783 2.576 2.538 2.595 2.509 2.595 109,824 2.5362 2.26%
2017-01-20 0 2.660 2.660 2.690 2.660 2.700 122,000 326,880 2.6793 2.519 2.519 2.547 2.519 2.557 128,832 2.5373 -1.85%
2017-01-19 0 2.710 2.710 2.750 2.580 2.800 558,000 1,500,060 2.6883 2.566 2.566 2.604 2.443 2.652 589,248 2.5457 5.04%
2017-01-18 0 2.580 2.580 2.620 2.560 2.590 22,000 56,780 2.5809 2.443 2.443 2.481 2.424 2.453 23,232 2.4440 0.78%
2017-01-17 0 2.560 2.550 2.590 2.520 2.590 110,000 281,940 2.5631 2.424 2.415 2.453 2.386 2.453 116,160 2.4272 -1.16%
2017-01-16 0 2.590 2.570 2.600 2.560 2.640 160,000 414,920 2.5933 2.453 2.434 2.462 2.424 2.500 168,960 2.4557 -2.26%
2017-01-13 0 2.650 2.600 2.670 2.590 2.670 74,000 193,840 2.6195 2.509 2.462 2.528 2.453 2.528 78,144 2.4805 1.53%
2017-01-12 0 2.610 2.610 2.650 2.600 2.630 104,000 271,260 2.6083 2.472 2.472 2.509 2.462 2.491 109,824 2.4700 0.77%
2017-01-11 0 2.590 2.590 2.610 2.590 2.630 471,516 1,224,721 2.5974 2.453 2.453 2.472 2.453 2.491 497,921 2.4597 0.00%
2017-01-10 0 2.590 2.580 2.600 2.580 2.650 398,000 1,035,180 2.6010 2.453 2.443 2.462 2.443 2.509 420,288 2.4630 -0.77%
2017-01-09 0 2.610 2.600 2.630 2.600 2.680 120,000 315,200 2.6267 2.472 2.462 2.491 2.462 2.538 126,720 2.4874 -1.14%
2017-01-06 0 2.640 2.630 2.660 2.630 2.640 108,311 285,037 2.6317 2.500 2.491 2.519 2.491 2.500 114,376 2.4921 1.54%
2017-01-05 0 2.600 2.600 2.640 2.580 2.660 58,000 152,060 2.6217 2.462 2.462 2.500 2.443 2.519 61,248 2.4827 0.00%
2017-01-04 0 2.600 2.600 2.640 2.570 2.620 36,000 93,740 2.6039 2.462 2.462 2.500 2.434 2.481 38,016 2.4658 -0.38%
2017-01-03 0 2.610 2.610 2.620 2.600 2.630 240,000 626,480 2.6103 2.472 2.472 2.481 2.462 2.491 253,440 2.4719 0.00%
2016-12-30 0 2.610 2.610 2.630 2.590 2.640 738,000 1,926,220 2.6101 2.472 2.472 2.491 2.453 2.500 779,328 2.4716 -1.51%
2016-12-29 0 2.650 2.600 2.650 2.580 2.680 172,000 447,860 2.6038 2.509 2.462 2.509 2.443 2.538 181,632 2.4658 0.00%
2016-12-28 0 2.650 2.600 2.650 2.610 2.650 20,000 52,880 2.6440 2.509 2.462 2.509 2.472 2.509 21,120 2.5038 0.76%
2016-12-23 0 2.630 2.610 2.640 2.590 2.630 82,000 214,140 2.6115 2.491 2.472 2.500 2.453 2.491 86,592 2.4730 -0.75%
2016-12-22 0 2.650 2.600 2.650 2.600 2.670 120,000 314,420 2.6202 2.509 2.462 2.509 2.462 2.528 126,720 2.4812 0.00%
2016-12-21 0 2.650 2.650 2.700 2.650 2.770 340,000 912,380 2.6835 2.509 2.509 2.557 2.509 2.623 359,040 2.5412 -0.38%
2016-12-20 0 2.660 2.660 2.740 2.600 2.790 100,000 268,300 2.6830 2.519 2.519 2.595 2.462 2.642 105,600 2.5407 2.31%
2016-12-19 0 2.600 2.600 2.630 2.580 2.610 82,000 212,900 2.5963 2.462 2.462 2.491 2.443 2.472 86,592 2.4587 -0.38%
2016-12-16 0 2.610 2.610 2.620 2.580 2.630 280,000 728,380 2.6014 2.472 2.472 2.481 2.443 2.491 295,680 2.4634 0.77%
2016-12-15 0 2.590 2.590 2.600 2.590 2.610 142,000 368,640 2.5961 2.453 2.453 2.462 2.453 2.472 149,952 2.4584 -0.77%
2016-12-14 0 2.610 2.600 2.610 2.590 2.680 164,400 430,752 2.6201 2.472 2.462 2.472 2.453 2.538 173,606 2.4812 0.38%
2016-12-13 0 2.600 2.600 2.620 2.580 2.610 178,000 462,800 2.6000 2.462 2.462 2.481 2.443 2.472 187,968 2.4621 -0.38%
2016-12-12 0 2.610 2.610 2.630 2.600 2.640 158,000 413,320 2.6159 2.472 2.472 2.491 2.462 2.500 166,848 2.4772 -1.51%
2016-12-09 0 2.650 2.650 2.660 2.620 2.700 190,000 508,620 2.6769 2.509 2.509 2.519 2.481 2.557 200,640 2.5350 0.76%
2016-12-08 0 2.630 2.630 2.650 2.630 2.710 292,000 776,500 2.6592 2.491 2.491 2.509 2.491 2.566 308,352 2.5182 -1.13%
2016-12-07 0 2.660 2.660 2.690 2.660 2.730 138,000 372,680 2.7006 2.519 2.519 2.547 2.519 2.585 145,728 2.5574 -0.37%
2016-12-06 0 2.670 2.670 2.700 2.660 2.800 566,000 1,528,260 2.7001 2.528 2.528 2.557 2.519 2.652 597,696 2.5569 -1.11%
2016-12-05 0 2.700 2.700 2.740 2.700 2.720 126,000 340,700 2.7040 2.557 2.557 2.595 2.557 2.576 133,056 2.5606 0.00%
2016-12-02 0 2.700 2.690 2.720 2.690 2.710 168,000 453,760 2.7010 2.557 2.547 2.576 2.547 2.566 177,408 2.5577 0.00%
2016-12-01 0 2.700 2.700 2.710 2.650 2.730 271,650 713,201 2.6254 2.557 2.557 2.566 2.509 2.585 286,862 2.4862 3.45%
2016-11-30 0 2.610 2.600 2.610 2.590 2.760 3,439,789 9,115,342 2.6500 2.472 2.462 2.472 2.453 2.614 3,632,417 2.5094 -5.09%
2016-11-29 0 2.750 2.750 2.800 2.740 2.760 56,000 153,940 2.7489 2.604 2.604 2.652 2.595 2.614 59,136 2.6032 0.00%
2016-11-28 0 2.750 2.750 2.760 2.750 2.790 228,000 630,800 2.7667 2.604 2.604 2.614 2.604 2.642 240,768 2.6199 -1.08%
2016-11-25 0 2.780 2.770 2.800 2.730 2.800 387,516 1,075,389 2.7751 2.633 2.623 2.652 2.585 2.652 409,217 2.6279 0.00%
2016-11-24 0 2.780 2.760 2.800 2.750 2.790 152,000 421,660 2.7741 2.633 2.614 2.652 2.604 2.642 160,512 2.6270 -0.36%
2016-11-23 0 2.790 2.790 2.830 2.780 2.860 250,000 705,720 2.8229 2.642 2.642 2.680 2.633 2.708 264,000 2.6732 0.36%
2016-11-22 0 2.780 2.770 2.830 2.720 2.800 283,032 787,075 2.7809 2.633 2.623 2.680 2.576 2.652 298,882 2.6334 2.58%
2016-11-21 0 2.710 2.710 2.800 2.700 2.720 42,000 113,620 2.7052 2.566 2.566 2.652 2.557 2.576 44,352 2.5618 0.37%
2016-11-18 0 2.700 2.700 2.760 2.680 2.710 106,000 286,120 2.6992 2.557 2.557 2.614 2.538 2.566 111,936 2.5561 0.37%
2016-11-17 0 2.690 2.690 2.710 2.670 2.750 466,000 1,253,940 2.6909 2.547 2.547 2.566 2.528 2.604 492,096 2.5482 -0.37%
2016-11-16 0 2.700 2.650 2.750 2.630 2.750 338,000 901,400 2.6669 2.557 2.509 2.604 2.491 2.604 356,928 2.5254 1.50%
2016-11-15 0 2.660 2.660 2.690 2.620 2.700 417,694 1,111,389 2.6608 2.519 2.519 2.547 2.481 2.557 441,085 2.5197 -0.75%
2016-11-14 0 2.680 2.680 2.710 2.640 2.740 554,000 1,478,840 2.6694 2.538 2.538 2.566 2.500 2.595 585,024 2.5278 -2.55%
2016-11-11 0 2.750 2.740 2.750 2.720 2.840 616,000 1,700,560 2.7606 2.604 2.595 2.604 2.576 2.689 650,496 2.6143 -1.79%
2016-11-10 0 2.800 2.800 2.830 2.740 2.830 582,000 1,615,380 2.7756 2.652 2.652 2.680 2.595 2.680 614,592 2.6284 1.82%
2016-11-09 0 2.750 2.740 2.750 2.700 2.840 1,168,000 3,214,260 2.7519 2.604 2.595 2.604 2.557 2.689 1,233,408 2.6060 -3.51%
2016-11-08 0 2.850 2.840 2.850 2.820 2.890 346,000 983,320 2.8420 2.699 2.689 2.699 2.670 2.737 365,376 2.6913 -1.72%
2016-11-07 0 2.900 2.840 2.900 2.840 2.900 446,000 1,278,860 2.8674 2.746 2.689 2.746 2.689 2.746 470,976 2.7153 0.00%
2016-11-04 0 2.900 2.900 2.910 2.900 2.950 244,000 711,800 2.9172 2.746 2.746 2.756 2.746 2.794 257,664 2.7625 -1.02%
2016-11-03 0 2.930 2.930 2.950 2.930 2.960 210,000 617,460 2.9403 2.775 2.775 2.794 2.775 2.803 221,760 2.7844 -1.68%
2016-11-02 0 2.980 2.930 2.980 2.900 2.980 90,000 264,800 2.9422 2.822 2.775 2.822 2.746 2.822 95,040 2.7862 0.00%
2016-11-01 0 2.980 2.980 3.030 2.960 3.120 602,000 1,812,900 3.0115 2.822 2.822 2.869 2.803 2.955 635,712 2.8518 -1.00%
2016-10-31 0 3.010 3.010 3.040 3.010 3.100 327,516 999,578 3.0520 2.850 2.850 2.879 2.850 2.936 345,857 2.8901 -3.22%
2016-10-28 0 3.110 3.110 3.120 3.070 3.150 2,818,000 8,737,820 3.1007 2.945 2.945 2.955 2.907 2.983 2,975,808 2.9363 0.97%
2016-10-27 0 3.080 3.030 3.080 3.070 3.130 106,000 326,780 3.0828 2.917 2.869 2.917 2.907 2.964 111,936 2.9193 0.00%
2016-10-26 0 3.080 3.060 3.080 3.010 3.150 318,548 986,807 3.0978 2.917 2.898 2.917 2.850 2.983 336,387 2.9335 0.33%
2016-10-25 0 3.070 3.050 3.070 2.900 3.070 578,000 1,732,760 2.9979 2.907 2.888 2.907 2.746 2.907 610,368 2.8389 6.23%
2016-10-24 0 2.890 2.890 2.920 2.880 2.900 122,000 352,400 2.8885 2.737 2.737 2.765 2.727 2.746 128,832 2.7353 0.35%
2016-10-20 0 2.880 2.880 2.920 2.880 2.920 111,060 320,659 2.8873 2.727 2.727 2.765 2.727 2.765 117,279 2.7341 0.00%
2016-10-19 0 2.880 2.880 2.890 2.880 2.920 300,000 866,220 2.8874 2.727 2.727 2.737 2.727 2.765 316,800 2.7343 -0.35%
2016-10-18 0 2.890 2.890 2.900 2.870 2.910 438,000 1,264,380 2.8867 2.737 2.737 2.746 2.718 2.756 462,528 2.7336 0.70%
2016-10-17 0 2.870 2.860 2.880 2.860 2.880 336,000 965,040 2.8721 2.718 2.708 2.727 2.708 2.727 354,816 2.7198 -1.03%
2016-10-14 0 2.900 2.880 2.910 2.860 2.940 96,000 276,660 2.8819 2.746 2.727 2.756 2.708 2.784 101,376 2.7290 -0.34%
2016-10-13 0 2.910 2.880 2.920 2.870 2.930 154,000 444,640 2.8873 2.756 2.727 2.765 2.718 2.775 162,624 2.7342 -0.68%
2016-10-12 0 2.930 2.900 2.950 2.860 2.930 166,000 480,580 2.8951 2.775 2.746 2.794 2.708 2.775 175,296 2.7415 0.34%
2016-10-11 0 2.920 2.920 2.960 2.870 2.960 372,000 1,087,920 2.9245 2.765 2.765 2.803 2.718 2.803 392,832 2.7694 -1.35%
2016-10-07 0 2.960 2.960 3.020 2.960 3.020 33,910 101,276 2.9866 2.803 2.803 2.860 2.803 2.860 35,809 2.8282 -0.67%
2016-10-06 0 2.980 2.980 3.000 2.970 3.050 142,000 427,260 3.0089 2.822 2.822 2.841 2.813 2.888 149,952 2.8493 -0.67%
2016-10-05 0 3.000 2.950 3.010 2.930 3.000 638,000 1,889,480 2.9616 2.841 2.794 2.850 2.775 2.841 673,728 2.8045 0.67%
2016-10-04 0 2.980 2.960 2.990 2.950 3.000 56,000 166,520 2.9736 2.822 2.803 2.831 2.794 2.841 59,136 2.8159 1.71%
2016-10-03 0 2.930 2.920 2.990 2.910 2.970 226,000 665,640 2.9453 2.775 2.765 2.831 2.756 2.813 238,656 2.7891 0.69%
2016-09-30 0 2.910 2.910 2.920 2.910 2.960 256,000 749,720 2.9286 2.756 2.756 2.765 2.756 2.803 270,336 2.7733 -2.02%
2016-09-29 0 2.970 2.940 3.000 2.940 3.000 94,000 278,360 2.9613 2.813 2.784 2.841 2.784 2.841 99,264 2.8042 1.02%
2016-09-28 0 2.940 2.940 2.960 2.930 2.960 294,000 865,820 2.9450 2.784 2.784 2.803 2.775 2.803 310,464 2.7888 -1.01%
2016-09-27 0 2.970 2.970 2.980 2.930 3.020 382,737 1,135,234 2.9661 2.813 2.813 2.822 2.775 2.860 404,170 2.8088 -0.67%
2016-09-26 0 2.990 2.980 3.000 2.980 3.080 336,000 1,008,220 3.0007 2.831 2.822 2.841 2.822 2.917 354,816 2.8415 -2.29%
2016-09-23 0 3.060 3.040 3.070 3.030 3.090 512,000 1,569,860 3.0661 2.898 2.879 2.907 2.869 2.926 540,672 2.9035 -1.29%
2016-09-22 0 3.100 3.100 3.160 3.060 3.100 120,000 369,140 3.0762 2.936 2.936 2.992 2.898 2.936 126,720 2.9130 1.31%
2016-09-21 0 3.060 3.060 3.070 3.020 3.060 160,000 487,120 3.0445 2.898 2.898 2.907 2.860 2.898 168,960 2.8830 0.00%
2016-09-20 0 3.060 3.040 3.100 3.030 3.070 80,000 244,340 3.0543 2.898 2.879 2.936 2.869 2.907 84,480 2.8923 0.00%
2016-09-19 0 3.060 3.030 3.060 3.020 3.060 293,000 889,780 3.0368 2.898 2.869 2.898 2.860 2.898 309,408 2.8757 -0.65%
2016-09-15 0 3.080 3.080 3.100 3.010 3.100 353,993 1,080,757 3.0530 2.917 2.917 2.936 2.850 2.936 373,817 2.8911 1.65%
2016-09-14 0 3.030 3.030 3.070 3.010 3.110 304,500 933,670 3.0662 2.869 2.869 2.907 2.850 2.945 321,552 2.9036 -1.94%
2016-09-13 0 3.090 3.080 3.100 3.020 3.130 234,000 723,500 3.0919 2.926 2.917 2.936 2.860 2.964 247,104 2.9279 -0.96%
2016-09-12 0 3.120 3.110 3.150 3.100 3.160 290,000 905,500 3.1224 2.955 2.945 2.983 2.936 2.992 306,240 2.9568 -1.89%
2016-09-09 0 3.180 3.170 3.190 3.160 3.200 669,580 2,131,965 3.1840 3.011 3.002 3.021 2.992 3.030 707,076 3.0152 0.00%
2016-09-08 0 3.180 3.180 3.210 3.180 3.220 544,000 1,745,760 3.2091 3.011 3.011 3.040 3.011 3.049 574,464 3.0389 -0.31%
2016-09-07 0 3.190 3.150 3.200 3.130 3.210 282,000 897,480 3.1826 3.021 2.983 3.030 2.964 3.040 297,792 3.0138 -0.93%
2016-09-06 0 3.220 3.190 3.240 3.170 3.250 320,863 1,027,758 3.2031 3.049 3.021 3.068 3.002 3.078 338,831 3.0332 -0.92%
2016-09-05 0 3.250 3.220 3.250 3.180 3.250 692,000 2,210,920 3.1950 3.078 3.049 3.078 3.011 3.078 730,752 3.0255 2.20%
2016-09-02 0 3.180 3.180 3.210 3.140 3.250 496,000 1,589,200 3.2040 3.011 3.011 3.040 2.973 3.078 523,776 3.0341 0.95%
2016-09-01 0 3.150 3.150 3.210 3.120 3.250 362,000 1,149,800 3.1762 2.983 2.983 3.040 2.955 3.078 382,272 3.0078 -3.67%
2016-08-31 0 3.270 3.230 3.270 3.140 3.270 978,000 3,133,420 3.2039 3.097 3.059 3.097 2.973 3.097 1,032,768 3.0340 2.51%
2016-08-30 0 3.190 3.190 3.220 3.100 3.200 866,547 2,725,724 3.1455 3.021 3.021 3.049 2.936 3.030 915,074 2.9787 0.31%
2016-08-29 0 3.180 3.170 3.180 3.130 3.400 4,490,000 14,524,260 3.2348 3.011 3.002 3.011 2.964 3.220 4,741,440 3.0633 -14.05%
2016-08-26 0 3.700 3.670 3.700 3.680 3.800 438,000 1,627,700 3.7162 3.504 3.475 3.504 3.485 3.598 462,528 3.5191 0.27%
2016-08-25 0 3.690 3.680 3.700 3.580 3.790 496,000 1,799,300 3.6276 3.494 3.485 3.504 3.390 3.589 523,776 3.4352 2.50%
2016-08-24 0 3.600 3.600 3.650 3.580 3.640 204,000 733,320 3.5947 3.409 3.409 3.456 3.390 3.447 215,424 3.4041 -1.37%
2016-08-23 0 3.650 3.600 3.650 3.570 3.660 514,000 1,845,640 3.5907 3.456 3.409 3.456 3.381 3.466 542,784 3.4003 1.39%
2016-08-22 0 3.600 3.600 3.650 3.580 3.660 146,000 529,760 3.6285 3.409 3.409 3.456 3.390 3.466 154,176 3.4361 0.28%
2016-08-19 0 3.590 3.590 3.620 3.580 3.620 150,000 540,680 3.6045 3.400 3.400 3.428 3.390 3.428 158,400 3.4134 0.28%
2016-08-18 0 3.580 3.590 3.600 3.570 3.610 410,000 1,473,960 3.5950 3.390 3.400 3.409 3.381 3.419 432,960 3.4044 -0.28%
2016-08-17 0 3.590 3.590 3.600 3.580 3.600 274,000 983,640 3.5899 3.400 3.400 3.409 3.390 3.409 289,344 3.3996 -0.28%
2016-08-16 0 3.600 3.600 3.620 3.570 3.620 218,000 783,340 3.5933 3.409 3.409 3.428 3.381 3.428 230,208 3.4027 0.00%
2016-08-15 0 3.600 3.590 3.600 3.550 3.600 182,000 653,880 3.5927 3.409 3.400 3.409 3.362 3.409 192,192 3.4022 1.12%
2016-08-12 0 3.560 3.550 3.600 3.550 3.600 96,000 343,180 3.5748 3.371 3.362 3.409 3.362 3.409 101,376 3.3852 0.56%
2016-08-11 0 3.540 3.530 3.570 3.540 3.580 332,000 1,180,520 3.5558 3.352 3.343 3.381 3.352 3.390 350,592 3.3672 -1.12%
2016-08-10 0 3.580 3.570 3.580 3.560 3.600 300,000 1,075,360 3.5845 3.390 3.381 3.390 3.371 3.409 316,800 3.3944 0.00%
2016-08-09 0 3.580 3.580 3.610 3.570 3.610 506,000 1,815,580 3.5881 3.390 3.390 3.419 3.381 3.419 534,336 3.3978 -1.10%
2016-08-08 0 3.620 3.610 3.620 3.600 3.650 236,000 853,240 3.6154 3.428 3.419 3.428 3.409 3.456 249,216 3.4237 0.28%
2016-08-05 0 3.610 3.590 3.630 3.570 3.640 290,000 1,043,740 3.5991 3.419 3.400 3.438 3.381 3.447 306,240 3.4082 0.28%
2016-08-04 0 3.600 3.600 3.610 3.600 3.630 28,000 101,040 3.6086 3.409 3.409 3.419 3.409 3.438 29,568 3.4172 -0.83%
2016-08-03 0 3.630 3.590 3.640 3.560 3.650 400,000 1,439,800 3.5995 3.438 3.400 3.447 3.371 3.456 422,400 3.4086 0.28%
2016-08-01 0 3.620 3.620 3.650 3.600 3.650 106,000 383,460 3.6175 3.428 3.428 3.456 3.409 3.456 111,936 3.4257 -0.55%
2016-07-29 0 3.640 3.630 3.660 3.630 3.720 272,000 1,003,100 3.6879 3.447 3.438 3.466 3.438 3.523 287,232 3.4923 -1.62%
2016-07-28 0 3.700 3.590 3.700 3.590 3.700 137,032 497,564 3.6310 3.504 3.400 3.504 3.400 3.504 144,706 3.4385 1.93%
2016-07-27 0 3.630 3.630 3.670 3.630 3.670 92,000 335,940 3.6515 3.438 3.438 3.475 3.438 3.475 97,152 3.4579 -1.63%
2016-07-26 0 3.690 3.680 3.700 3.630 3.750 194,000 716,400 3.6928 3.494 3.485 3.504 3.438 3.551 204,864 3.4970 1.37%
2016-07-25 0 3.640 3.620 3.640 3.570 3.640 62,000 223,720 3.6084 3.447 3.428 3.447 3.381 3.447 65,472 3.4170 1.96%
2016-07-22 0 3.570 3.570 3.590 3.550 3.620 182,000 652,720 3.5864 3.381 3.381 3.400 3.362 3.428 192,192 3.3962 0.00%
2016-07-21 0 3.570 3.570 3.600 3.560 3.580 102,000 364,420 3.5727 3.381 3.381 3.409 3.371 3.390 107,712 3.3833 0.56%
2016-07-20 0 3.550 3.550 3.570 3.480 3.550 38,000 133,760 3.5200 3.362 3.362 3.381 3.295 3.362 40,128 3.3333 2.01%
2016-07-19 0 3.480 3.480 3.560 3.480 3.560 168,000 590,780 3.5165 3.295 3.295 3.371 3.295 3.371 177,408 3.3301 -2.52%
2016-07-18 0 3.570 3.570 3.600 3.570 3.600 321,750 1,153,997 3.5866 3.381 3.381 3.409 3.381 3.409 339,768 3.3964 -1.11%
2016-07-15 0 3.610 3.600 3.620 3.560 3.630 184,737 666,836 3.6097 3.419 3.409 3.428 3.371 3.438 195,082 3.4182 0.84%
2016-07-14 0 3.580 3.580 3.630 3.580 3.620 26,000 93,400 3.5923 3.390 3.390 3.438 3.390 3.428 27,456 3.4018 -0.56%
2016-07-13 0 3.600 3.600 3.630 3.570 3.650 526,000 1,897,300 3.6070 3.409 3.409 3.438 3.381 3.456 555,456 3.4158 -0.55%
2016-07-12 0 3.620 3.620 3.660 3.560 3.670 115,516 418,912 3.6264 3.428 3.428 3.466 3.371 3.475 121,985 3.4341 1.12%
2016-07-11 0 3.580 3.580 3.600 3.560 3.610 112,000 402,460 3.5934 3.390 3.390 3.409 3.371 3.419 118,272 3.4028 0.56%
2016-07-08 0 3.560 3.560 3.650 3.560 3.650 136,000 491,060 3.6107 3.371 3.371 3.456 3.371 3.456 143,616 3.4193 -1.93%
2016-07-07 0 3.630 3.630 3.670 3.580 3.680 304,001 1,105,763 3.6374 3.438 3.438 3.475 3.390 3.485 321,025 3.4445 2.54%
2016-07-06 0 3.540 3.530 3.580 3.500 3.610 166,000 587,360 3.5383 3.352 3.343 3.390 3.314 3.419 175,296 3.3507 -1.94%
2016-07-05 0 3.610 3.610 3.670 3.610 3.670 138,000 502,060 3.6381 3.419 3.419 3.475 3.419 3.475 145,728 3.4452 -0.82%
2016-07-04 0 3.640 3.630 3.640 3.610 3.680 138,000 503,040 3.6452 3.447 3.438 3.447 3.419 3.485 145,728 3.4519 0.83%
2016-06-30 0 3.610 3.580 3.620 3.500 3.610 84,000 300,520 3.5776 3.419 3.390 3.428 3.314 3.419 88,704 3.3879 2.85%
2016-06-29 0 3.510 3.510 3.570 3.500 3.600 98,000 348,980 3.5610 3.324 3.324 3.381 3.314 3.409 103,488 3.3722 -1.96%
2016-06-28 0 3.580 3.590 3.670 3.580 3.650 38,000 137,340 3.6142 3.390 3.400 3.475 3.390 3.456 40,128 3.4225 -2.19%
2016-06-27 0 3.660 3.660 3.720 3.650 3.740 46,000 170,900 3.7152 3.466 3.466 3.523 3.456 3.542 48,576 3.5182 -1.61%
2016-06-24 0 3.720 3.720 3.760 3.630 3.780 68,000 251,960 3.7053 3.523 3.523 3.561 3.438 3.580 71,808 3.5088 -1.59%
2016-06-23 0 3.780 3.780 3.790 3.660 3.780 298,000 1,123,540 3.7703 3.580 3.580 3.589 3.466 3.580 314,688 3.5703 1.07%
2016-06-22 0 3.740 3.740 3.750 3.670 3.750 180,000 669,820 3.7212 3.542 3.542 3.551 3.475 3.551 190,080 3.5239 1.36%
2016-06-21 0 3.690 3.690 3.710 3.690 3.750 156,000 577,720 3.7033 3.494 3.494 3.513 3.494 3.551 164,736 3.5069 0.00%
2016-06-20 0 3.690 3.680 3.700 3.690 3.780 241,559 899,183 3.7224 3.494 3.485 3.504 3.494 3.580 255,086 3.5250 -0.81%
2016-06-17 0 3.720 3.720 3.740 3.550 3.720 242,000 880,420 3.6381 3.523 3.523 3.542 3.362 3.523 255,552 3.4452 6.29%
2016-06-16 0 3.500 3.490 3.500 3.490 3.600 443,032 1,552,350 3.5039 3.314 3.305 3.314 3.305 3.409 467,842 3.3181 -1.13%
2016-06-15 0 3.540 3.510 3.540 3.480 3.540 62,000 218,440 3.5232 3.352 3.324 3.352 3.295 3.352 65,472 3.3364 1.14%
2016-06-14 0 3.500 3.490 3.550 3.480 3.550 201,750 708,665 3.5126 3.314 3.305 3.362 3.295 3.362 213,048 3.3263 -1.13%
2016-06-13 0 3.540 3.530 3.560 3.500 3.570 140,000 494,180 3.5299 3.352 3.343 3.371 3.314 3.381 147,840 3.3427 -1.67%
2016-06-10 0 3.600 3.600 3.630 3.600 3.630 132,000 476,340 3.6086 3.409 3.409 3.438 3.409 3.438 139,392 3.4173 -1.10%
2016-06-08 0 3.640 3.640 3.680 3.640 3.640 4,000 14,560 3.6400 3.447 3.447 3.485 3.447 3.447 4,224 3.4470 -1.09%
2016-06-07 0 3.680 3.650 3.680 3.620 3.700 366,000 1,342,120 3.6670 3.485 3.456 3.485 3.428 3.504 386,496 3.4725 -0.54%
2016-06-06 0 3.700 3.690 3.710 3.650 3.780 100,000 369,140 3.6914 3.504 3.494 3.513 3.456 3.580 105,600 3.4956 -2.12%
2016-06-03 0 3.780 3.730 3.780 3.700 3.790 53,573 202,105 3.7725 3.580 3.532 3.580 3.504 3.589 56,573 3.5725 0.80%
2016-06-02 0 3.750 3.720 3.750 3.700 3.750 76,000 282,480 3.7168 3.551 3.523 3.551 3.504 3.551 80,256 3.5197 -1.06%
2016-06-01 0 3.790 3.760 3.790 - - 4,000 17,670 4.4175 3.589 3.561 3.589 - - 4,224 4.1832 0.00%
2016-05-31 0 3.790 3.650 3.820 3.650 3.810 282,000 1,061,700 3.7649 3.589 3.456 3.617 3.456 3.608 297,792 3.5652 -0.26%
2016-05-30 0 3.800 3.780 3.800 3.700 3.800 158,000 597,680 3.7828 3.598 3.580 3.598 3.504 3.598 166,848 3.5822 0.53%
2016-05-27 0 3.780 3.780 3.830 3.780 3.820 41,032 155,829 3.7977 3.580 3.580 3.627 3.580 3.617 43,330 3.5963 -2.83%
2016-05-26 0 3.890 3.820 3.890 - - 0 0 - 3.684 3.617 3.684 - - 0 - 0.00%
2016-05-25 0 3.890 3.840 3.890 3.850 3.890 76,000 293,900 3.8671 3.684 3.636 3.684 3.646 3.684 80,256 3.6620 2.37%
2016-05-24 0 3.800 3.770 3.840 3.750 3.840 96,000 364,140 3.7931 3.598 3.570 3.636 3.551 3.636 101,376 3.5920 -0.78%
2016-05-23 0 3.830 3.780 3.830 3.750 3.840 60,000 228,880 3.8147 3.627 3.580 3.627 3.551 3.636 63,360 3.6124 2.13%
2016-05-20 0 3.750 3.750 3.800 - - 0 0 - 3.551 3.551 3.598 - - 0 - 0.00%
2016-05-19 0 3.750 3.720 3.750 3.740 3.770 32,000 120,040 3.7513 3.551 3.523 3.551 3.542 3.570 33,792 3.5523 -0.79%
2016-05-18 0 3.780 3.720 3.780 3.780 3.850 22,000 84,000 3.8182 3.580 3.523 3.580 3.580 3.646 23,232 3.6157 -0.53%
2016-05-17 0 3.800 3.720 3.800 3.800 3.900 4,000 15,400 3.8500 3.598 3.523 3.598 3.598 3.693 4,224 3.6458 3.26%
2016-05-16 0 3.680 3.680 3.720 3.660 3.710 72,000 264,840 3.6783 3.485 3.485 3.523 3.466 3.513 76,032 3.4833 -1.34%
2016-05-13 0 3.730 3.700 3.730 3.700 3.730 8,000 29,780 3.7225 3.532 3.504 3.532 3.504 3.532 8,448 3.5251 0.00%
2016-05-12 0 3.730 3.730 3.780 3.710 3.770 144,000 537,540 3.7329 3.532 3.532 3.580 3.513 3.570 152,064 3.5350 0.54%
2016-05-11 0 3.710 3.690 3.710 3.690 3.720 78,000 289,120 3.7067 3.513 3.494 3.513 3.494 3.523 82,368 3.5101 -0.27%
2016-05-10 0 3.720 3.710 3.750 3.680 3.770 160,000 595,140 3.7196 3.523 3.513 3.551 3.485 3.570 168,960 3.5224 -1.06%
2016-05-09 0 3.760 3.710 3.760 3.710 3.810 77,158 290,684 3.7674 3.561 3.513 3.561 3.513 3.608 81,479 3.5676 -0.53%
2016-05-06 0 3.780 3.780 3.860 3.780 3.870 26,000 99,180 3.8146 3.580 3.580 3.655 3.580 3.665 27,456 3.6123 -2.58%
2016-05-05 0 3.880 3.850 3.880 3.880 3.890 60,000 233,020 3.8837 3.674 3.646 3.674 3.674 3.684 63,360 3.6777 0.00%
2016-05-04 0 3.880 3.880 3.910 3.870 3.890 50,000 193,720 3.8744 3.674 3.674 3.703 3.665 3.684 52,800 3.6689 0.26%
2016-05-03 0 3.870 3.860 3.890 3.800 3.870 216,000 829,368 3.8397 3.665 3.655 3.684 3.598 3.665 228,096 3.6360 0.26%
2016-04-29 0 3.860 3.860 3.880 3.780 3.870 166,000 639,500 3.8524 3.655 3.655 3.674 3.580 3.665 175,296 3.6481 -0.26%
2016-04-28 0 3.870 3.860 3.880 3.860 3.890 76,900 297,838 3.8731 3.665 3.655 3.674 3.655 3.684 81,206 3.6677 -0.26%
2016-04-27 0 3.880 3.870 3.890 3.860 3.900 104,000 404,320 3.8877 3.674 3.665 3.684 3.655 3.693 109,824 3.6815 0.00%
2016-04-26 0 3.880 3.880 3.900 3.880 3.900 30,000 116,720 3.8907 3.674 3.674 3.693 3.674 3.693 31,680 3.6843 -0.51%
2016-04-25 0 3.900 3.880 3.900 3.880 3.910 26,000 101,300 3.8962 3.693 3.674 3.693 3.674 3.703 27,456 3.6895 0.00%
2016-04-22 0 3.900 3.880 3.920 3.900 3.910 26,000 101,500 3.9038 3.693 3.674 3.712 3.693 3.703 27,456 3.6968 0.00%
2016-04-21 0 3.900 3.900 3.920 3.870 3.920 147,579 576,227 3.9045 3.693 3.693 3.712 3.665 3.712 155,843 3.6975 -0.26%
2016-04-20 0 3.910 3.910 3.920 3.870 3.950 266,676 1,042,942 3.9109 3.703 3.703 3.712 3.665 3.741 281,610 3.7035 -1.01%
2016-04-19 0 3.950 3.950 3.970 3.950 3.970 96,006 380,263 3.9608 3.741 3.741 3.759 3.741 3.759 101,382 3.7508 1.28%
2016-04-18 0 3.900 3.890 3.900 3.880 3.950 320,000 1,248,600 3.9019 3.693 3.684 3.693 3.674 3.741 337,920 3.6950 -1.52%
2016-04-15 0 3.960 3.960 3.980 3.960 4.040 394,020 1,570,940 3.9870 3.750 3.750 3.769 3.750 3.826 416,085 3.7755 -0.75%
2016-04-14 0 3.990 3.990 4.040 3.990 4.040 142,000 569,740 4.0123 3.778 3.778 3.826 3.778 3.826 149,952 3.7995 0.00%
2016-04-13 0 3.990 3.960 4.010 3.980 4.050 194,000 777,520 4.0078 3.778 3.750 3.797 3.769 3.835 204,864 3.7953 1.01%
2016-04-12 0 3.950 3.950 3.980 3.900 3.980 300,000 1,181,300 3.9377 3.741 3.741 3.769 3.693 3.769 316,800 3.7289 -1.50%
2016-04-11 0 4.010 4.000 4.040 3.960 4.020 100,000 398,620 3.9862 3.797 3.788 3.826 3.750 3.807 105,600 3.7748 0.50%
2016-04-08 0 3.990 3.990 4.010 3.980 4.000 111,000 442,620 3.9876 3.778 3.778 3.797 3.769 3.788 117,216 3.7761 -0.50%
2016-04-07 0 4.010 4.000 4.020 3.960 4.020 382,000 1,518,320 3.9747 3.797 3.788 3.807 3.750 3.807 403,392 3.7639 -0.25%
2016-04-06 0 4.020 4.020 4.080 4.000 4.060 224,000 899,920 4.0175 3.807 3.807 3.864 3.788 3.845 236,544 3.8045 -0.50%
2016-04-05 0 4.040 4.020 4.040 4.000 4.060 156,000 629,220 4.0335 3.826 3.807 3.826 3.788 3.845 164,736 3.8196 1.00%
2016-04-01 0 4.000 3.980 4.000 3.990 4.040 410,200 1,641,340 4.0013 3.788 3.769 3.788 3.778 3.826 433,171 3.7891 0.00%
2016-03-31 0 4.000 3.950 4.000 3.910 4.020 282,000 1,124,960 3.9892 3.788 3.741 3.788 3.703 3.807 297,792 3.7777 -0.99%
2016-03-30 0 4.040 4.040 4.050 4.020 4.100 228,000 928,800 4.0737 3.826 3.826 3.835 3.807 3.883 240,768 3.8577 0.25%
2016-03-29 0 4.030 4.000 4.040 3.910 4.150 782,000 3,145,100 4.0219 3.816 3.788 3.826 3.703 3.930 825,792 3.8086 -2.66%
2016-03-24 0 4.140 4.130 4.150 4.070 4.440 2,498,000 10,571,740 4.2321 3.920 3.911 3.930 3.854 4.205 2,637,888 4.0077 -16.02%
2016-03-23 0 4.930 4.930 4.940 4.850 4.940 430,496 2,104,250 4.8880 4.669 4.669 4.678 4.593 4.678 454,604 4.6288 0.41%
2016-03-22 0 4.910 4.890 4.910 4.880 4.910 382,000 1,872,520 4.9019 4.650 4.631 4.650 4.621 4.650 403,392 4.6419 0.00%
2016-03-21 0 4.910 4.910 4.950 4.750 5.000 385,516 1,898,707 4.9251 4.650 4.650 4.687 4.498 4.735 407,105 4.6639 3.37%
2016-03-18 0 4.750 4.710 4.750 4.640 4.750 278,000 1,304,580 4.6927 4.498 4.460 4.498 4.394 4.498 293,568 4.4439 1.50%
2016-03-17 0 4.680 4.680 4.700 4.670 4.700 72,000 337,620 4.6892 4.432 4.432 4.451 4.422 4.451 76,032 4.4405 0.65%
2016-03-16 0 4.650 4.630 4.670 4.630 4.700 55,000 256,700 4.6673 4.403 4.384 4.422 4.384 4.451 58,080 4.4198 -1.48%
2016-03-15 0 4.720 4.720 4.740 4.670 4.750 50,000 235,800 4.7160 4.470 4.470 4.489 4.422 4.498 52,800 4.4659 1.07%
2016-03-14 0 4.670 4.670 4.710 4.580 4.700 63,486 296,097 4.6640 4.422 4.422 4.460 4.337 4.451 67,041 4.4166 1.74%
2016-03-11 0 4.590 4.550 4.590 4.530 4.590 82,000 374,560 4.5678 4.347 4.309 4.347 4.290 4.347 86,592 4.3256 0.88%
2016-03-10 0 4.550 4.550 4.570 4.520 4.600 26,000 118,720 4.5662 4.309 4.309 4.328 4.280 4.356 27,456 4.3240 -1.09%
2016-03-09 0 4.600 4.520 4.600 4.600 4.600 12,000 55,200 4.6000 4.356 4.280 4.356 4.356 4.356 12,672 4.3561 0.00%
2016-03-08 0 4.600 4.570 4.600 4.600 4.600 40,000 183,940 4.5985 4.356 4.328 4.356 4.356 4.356 42,240 4.3546 0.00%
2016-03-07 0 4.600 4.560 4.670 4.520 4.720 118,000 551,680 4.6753 4.356 4.318 4.422 4.280 4.470 124,608 4.4273 -1.50%
2016-03-04 0 4.670 4.600 4.680 4.500 4.690 266,000 1,232,340 4.6329 4.422 4.356 4.432 4.261 4.441 280,896 4.3872 3.78%
2016-03-03 0 4.500 4.480 4.550 4.400 4.510 248,000 1,106,820 4.4630 4.261 4.242 4.309 4.167 4.271 261,888 4.2263 1.35%
2016-03-02 0 4.440 4.410 4.440 4.370 4.450 308,000 1,356,820 4.4053 4.205 4.176 4.205 4.138 4.214 325,248 4.1716 2.78%
2016-03-01 0 4.320 4.300 4.320 4.270 4.320 30,000 128,960 4.2987 4.091 4.072 4.091 4.044 4.091 31,680 4.0707 -0.23%
2016-02-29 0 4.330 4.290 4.360 4.250 4.370 142,000 612,940 4.3165 4.100 4.062 4.129 4.025 4.138 149,952 4.0876 1.88%
2016-02-26 0 4.250 4.250 4.260 4.240 4.300 70,000 298,240 4.2606 4.025 4.025 4.034 4.015 4.072 73,920 4.0346 -0.23%
2016-02-25 0 4.260 4.210 4.260 4.200 4.260 56,000 237,000 4.2321 4.034 3.987 4.034 3.977 4.034 59,136 4.0077 0.47%
2016-02-24 0 4.240 4.240 4.270 4.240 4.280 60,000 255,140 4.2523 4.015 4.015 4.044 4.015 4.053 63,360 4.0268 -0.24%
2016-02-23 0 4.250 4.210 4.270 4.210 4.250 28,000 118,480 4.2314 4.025 3.987 4.044 3.987 4.025 29,568 4.0070 0.00%
2016-02-22 0 4.250 4.220 4.260 4.160 4.270 100,000 420,700 4.2070 4.025 3.996 4.034 3.939 4.044 105,600 3.9839 1.67%
2016-02-19 0 4.180 4.180 4.200 4.160 4.200 108,000 449,940 4.1661 3.958 3.958 3.977 3.939 3.977 114,048 3.9452 0.48%
2016-02-18 0 4.160 4.160 4.190 4.130 4.260 161,138 672,371 4.1726 3.939 3.939 3.968 3.911 4.034 170,162 3.9514 0.73%
2016-02-17 0 4.130 4.070 4.130 4.140 4.140 4,000 16,560 4.1400 3.911 3.854 3.911 3.920 3.920 4,224 3.9205 0.49%
2016-02-16 0 4.110 4.110 4.150 4.090 4.160 98,000 406,240 4.1453 3.892 3.892 3.930 3.873 3.939 103,488 3.9255 0.74%
2016-02-15 0 4.080 4.070 4.080 4.030 4.180 134,000 548,180 4.0909 3.864 3.854 3.864 3.816 3.958 141,504 3.8740 1.75%
2016-02-12 0 4.010 4.010 4.020 4.010 4.130 349,959 1,416,017 4.0462 3.797 3.797 3.807 3.797 3.911 369,557 3.8317 -3.37%
2016-02-11 0 4.150 4.150 4.250 4.150 4.220 146,000 609,100 4.1719 3.930 3.930 4.025 3.930 3.996 154,176 3.9507 -2.81%
2016-02-05 0 4.270 4.270 4.300 4.250 4.290 120,000 511,400 4.2617 4.044 4.044 4.072 4.025 4.062 126,720 4.0357 0.47%
2016-02-04 0 4.250 4.240 4.250 4.210 4.290 184,000 782,280 4.2515 4.025 4.015 4.025 3.987 4.062 194,304 4.0261 -0.93%
2016-02-03 0 4.290 4.200 4.290 4.200 4.290 110,000 463,900 4.2173 4.062 3.977 4.062 3.977 4.062 116,160 3.9936 0.23%
2016-02-02 0 4.280 4.260 4.280 4.260 4.350 130,000 556,180 4.2783 4.053 4.034 4.053 4.034 4.119 137,280 4.0514 0.00%
2016-02-01 0 4.280 4.270 4.290 4.260 4.380 48,000 206,920 4.3108 4.053 4.044 4.062 4.034 4.148 50,688 4.0822 0.00%
2016-01-29 0 4.280 4.240 4.300 4.120 4.300 108,000 457,060 4.2320 4.053 4.015 4.072 3.902 4.072 114,048 4.0076 3.88%
2016-01-28 0 4.120 4.100 4.200 4.120 4.200 66,000 277,040 4.1976 3.902 3.883 3.977 3.902 3.977 69,696 3.9750 -1.90%
2016-01-27 0 4.200 4.090 4.200 4.090 4.240 40,000 168,040 4.2010 3.977 3.873 3.977 3.873 4.015 42,240 3.9782 -0.47%
2016-01-26 0 4.220 4.200 4.280 4.220 4.300 52,358 223,134 4.2617 3.996 3.977 4.053 3.996 4.072 55,290 4.0357 -2.31%
2016-01-25 0 4.320 4.280 4.320 4.250 4.320 66,000 283,560 4.2964 4.091 4.053 4.091 4.025 4.091 69,696 4.0685 0.00%
2016-01-22 0 4.320 4.260 4.320 4.230 4.420 216,000 930,480 4.3078 4.091 4.034 4.091 4.006 4.186 228,096 4.0793 2.13%
2016-01-21 0 4.230 4.180 4.230 4.110 4.250 192,000 808,840 4.2127 4.006 3.958 4.006 3.892 4.025 202,752 3.9893 -0.94%
2016-01-20 0 4.270 4.260 4.280 4.200 4.320 382,000 1,611,680 4.2191 4.044 4.034 4.053 3.977 4.091 403,392 3.9953 -2.73%
2016-01-19 0 4.390 4.300 4.390 4.260 4.400 282,000 1,212,000 4.2979 4.157 4.072 4.157 4.034 4.167 297,792 4.0700 2.57%
2016-01-18 0 4.280 4.200 4.280 4.170 4.280 156,000 656,540 4.2086 4.053 3.977 4.053 3.949 4.053 164,736 3.9854 0.71%
2016-01-15 0 4.250 4.240 4.250 4.230 4.350 574,000 2,443,800 4.2575 4.025 4.015 4.025 4.006 4.119 606,144 4.0317 -1.62%
2016-01-14 0 4.320 4.320 4.340 4.280 4.350 508,441 2,189,313 4.3059 4.091 4.091 4.110 4.053 4.119 536,914 4.0776 -1.37%
2016-01-13 0 4.380 4.370 4.380 4.360 4.480 524,000 2,297,220 4.3840 4.148 4.138 4.148 4.129 4.242 553,344 4.1515 1.39%
2016-01-12 0 4.320 4.310 4.350 4.300 4.350 336,000 1,454,160 4.3279 4.091 4.081 4.119 4.072 4.119 354,816 4.0983 0.00%
2016-01-11 0 4.320 4.300 4.340 4.280 4.390 650,000 2,807,060 4.3186 4.091 4.072 4.110 4.053 4.157 686,400 4.0895 -1.82%
2016-01-08 0 4.400 4.380 4.400 4.320 4.430 508,000 2,238,560 4.4066 4.167 4.148 4.167 4.091 4.195 536,448 4.1729 2.33%
2016-01-07 0 4.300 4.300 4.340 4.260 4.400 786,316 3,422,711 4.3528 4.072 4.072 4.110 4.034 4.167 830,350 4.1220 -2.49%
2016-01-06 0 4.410 4.410 4.440 4.390 4.450 266,000 1,179,000 4.4323 4.176 4.176 4.205 4.157 4.214 280,896 4.1973 -0.68%
2016-01-05 0 4.440 4.430 4.450 4.350 4.460 366,000 1,624,200 4.4377 4.205 4.195 4.214 4.119 4.223 386,496 4.2024 -0.89%
2016-01-04 0 4.480 4.450 4.480 4.440 4.550 248,000 1,110,560 4.4781 4.242 4.214 4.242 4.205 4.309 261,888 4.2406 -1.75%
2015-12-31 0 4.560 4.450 4.560 4.450 4.560 112,000 502,060 4.4827 4.318 4.214 4.318 4.214 4.318 118,272 4.2450 2.47%
2015-12-30 0 4.450 4.440 4.450 4.450 4.510 233,516 1,041,335 4.4594 4.214 4.205 4.214 4.214 4.271 246,593 4.2229 -0.22%
2015-12-29 0 4.460 4.440 4.460 4.440 4.510 304,900 1,358,804 4.4566 4.223 4.205 4.223 4.205 4.271 321,974 4.2202 -0.45%
2015-12-28 0 4.480 4.440 4.480 4.440 4.500 199,000 890,960 4.4772 4.242 4.205 4.242 4.205 4.261 210,144 4.2398 -0.88%
2015-12-24 0 4.520 4.400 4.520 4.520 4.520 6,000 27,120 4.5200 4.280 4.167 4.280 4.280 4.280 6,336 4.2803 1.57%
2015-12-23 0 4.450 4.400 4.450 4.400 4.500 140,000 622,600 4.4471 4.214 4.167 4.214 4.167 4.261 147,840 4.2113 1.14%
2015-12-22 0 4.400 4.380 4.520 4.370 4.400 16,000 70,080 4.3800 4.167 4.148 4.280 4.138 4.167 16,896 4.1477 0.23%
2015-12-21 0 4.390 4.390 4.430 4.390 4.450 397,642 1,753,879 4.4107 4.157 4.157 4.195 4.157 4.214 419,910 4.1768 -2.23%
2015-12-18 0 4.490 4.450 4.500 4.430 4.560 353,946 1,590,561 4.4938 4.252 4.214 4.261 4.195 4.318 373,767 4.2555 0.22%
2015-12-17 0 4.480 4.480 4.500 4.450 4.580 62,000 278,680 4.4948 4.242 4.242 4.261 4.214 4.337 65,472 4.2565 0.22%
2015-12-16 0 4.470 4.420 4.480 4.390 4.490 180,000 797,100 4.4283 4.233 4.186 4.242 4.157 4.252 190,080 4.1935 1.82%
2015-12-15 0 4.390 4.380 4.390 4.350 4.460 106,000 463,680 4.3743 4.157 4.148 4.157 4.119 4.223 111,936 4.1424 -0.90%
2015-12-14 0 4.430 4.400 4.440 4.370 4.450 129,177 567,861 4.3960 4.195 4.167 4.205 4.138 4.214 136,411 4.1629 -0.23%
2015-12-11 0 4.440 4.440 4.470 4.350 4.520 194,000 863,040 4.4487 4.205 4.205 4.233 4.119 4.280 204,864 4.2127 -1.77%
2015-12-10 0 4.520 4.480 4.520 4.490 4.560 248,000 1,119,260 4.5131 4.280 4.242 4.280 4.252 4.318 261,888 4.2738 -0.88%
2015-12-09 0 4.560 4.550 4.560 4.480 4.560 532,548 2,404,638 4.5153 4.318 4.309 4.318 4.242 4.318 562,371 4.2759 0.44%
2015-12-08 0 4.540 4.520 4.540 4.510 4.550 154,000 698,400 4.5351 4.299 4.280 4.299 4.271 4.309 162,624 4.2946 0.00%
2015-12-07 0 4.540 4.510 4.560 4.540 4.560 86,000 391,540 4.5528 4.299 4.271 4.318 4.299 4.318 90,816 4.3114 -0.44%
2015-12-04 0 4.560 4.550 4.560 4.520 4.570 186,000 846,740 4.5524 4.318 4.309 4.318 4.280 4.328 196,416 4.3110 0.22%
2015-12-03 0 4.550 4.530 4.550 4.510 4.560 132,000 597,180 4.5241 4.309 4.290 4.309 4.271 4.318 139,392 4.2842 -0.22%
2015-12-02 0 4.560 4.530 4.560 4.500 4.560 564,000 2,554,880 4.5299 4.318 4.290 4.318 4.261 4.318 595,584 4.2897 0.88%
2015-12-01 0 4.520 4.510 4.520 4.480 4.520 325,094 1,464,136 4.5037 4.280 4.271 4.280 4.242 4.280 343,299 4.2649 -0.22%
2015-11-30 0 4.530 4.510 4.530 4.400 4.530 362,000 1,632,860 4.5107 4.290 4.271 4.290 4.167 4.290 382,272 4.2715 0.00%
2015-11-27 0 4.530 4.500 4.530 4.490 4.530 254,000 1,144,980 4.5078 4.290 4.261 4.290 4.252 4.290 268,224 4.2687 0.44%
2015-11-26 0 4.510 4.500 4.510 4.500 4.530 284,330 1,285,575 4.5214 4.271 4.261 4.271 4.261 4.290 300,252 4.2816 -0.22%
2015-11-25 0 4.520 4.500 4.520 4.470 4.540 366,000 1,649,220 4.5061 4.280 4.261 4.280 4.233 4.299 386,496 4.2671 -0.66%
2015-11-24 0 4.550 4.500 4.550 4.460 4.550 114,000 511,660 4.4882 4.309 4.261 4.309 4.223 4.309 120,384 4.2502 1.34%
2015-11-23 0 4.490 4.470 4.520 4.480 4.510 157,000 704,680 4.4884 4.252 4.233 4.280 4.242 4.271 165,792 4.2504 -0.44%
2015-11-20 0 4.510 4.500 4.570 4.500 4.580 114,000 514,800 4.5158 4.271 4.261 4.328 4.261 4.337 120,384 4.2763 0.00%
2015-11-19 0 4.510 4.510 4.580 4.500 4.580 80,000 362,260 4.5283 4.271 4.271 4.337 4.261 4.337 84,480 4.2881 -1.53%
2015-11-18 0 4.580 4.480 4.580 4.480 4.580 105,579 474,850 4.4976 4.337 4.242 4.337 4.242 4.337 111,491 4.2591 1.78%
2015-11-17 0 4.500 4.430 4.500 4.410 4.550 114,000 510,340 4.4767 4.261 4.195 4.261 4.176 4.309 120,384 4.2393 0.00%
2015-11-16 0 4.500 4.490 4.500 4.460 4.520 118,000 530,260 4.4937 4.261 4.252 4.261 4.223 4.280 124,608 4.2554 -2.60%
2015-11-13 0 4.620 4.570 4.620 4.480 4.620 216,000 978,000 4.5278 4.375 4.328 4.375 4.242 4.375 228,096 4.2877 0.00%
2015-11-12 0 4.620 4.600 4.620 4.560 4.620 50,000 229,060 4.5812 4.375 4.356 4.375 4.318 4.375 52,800 4.3383 0.00%
2015-11-11 0 4.620 4.580 4.620 4.560 4.620 144,000 659,960 4.5831 4.375 4.337 4.375 4.318 4.375 152,064 4.3400 0.43%
2015-11-10 0 4.600 4.580 4.600 4.570 4.640 396,000 1,818,320 4.5917 4.356 4.337 4.356 4.328 4.394 418,176 4.3482 -1.92%
2015-11-09 0 4.690 4.640 4.690 4.600 4.710 98,000 456,400 4.6571 4.441 4.394 4.441 4.356 4.460 103,488 4.4102 0.43%
2015-11-06 0 4.670 4.640 4.680 4.600 4.700 204,000 948,700 4.6505 4.422 4.394 4.432 4.356 4.451 215,424 4.4039 -1.48%
2015-11-05 0 4.740 4.750 4.780 4.680 4.880 74,000 350,480 4.7362 4.489 4.498 4.527 4.432 4.621 78,144 4.4851 -0.42%
2015-11-04 0 4.760 4.720 4.780 4.530 4.800 344,000 1,614,560 4.6935 4.508 4.470 4.527 4.290 4.545 363,264 4.4446 3.03%
2015-11-03 0 4.620 4.600 4.630 4.560 4.620 94,000 433,220 4.6087 4.375 4.356 4.384 4.318 4.375 99,264 4.3643 1.32%
2015-11-02 0 4.560 4.540 4.560 4.520 4.620 382,000 1,743,960 4.5653 4.318 4.299 4.318 4.280 4.375 403,392 4.3232 -0.87%
2015-10-30 0 4.600 4.600 4.620 4.560 4.620 225,032 1,031,975 4.5859 4.356 4.356 4.375 4.318 4.375 237,634 4.3427 0.66%
2015-10-29 0 4.570 4.570 4.630 4.510 4.630 222,000 1,020,330 4.5961 4.328 4.328 4.384 4.271 4.384 234,432 4.3523 -1.30%
2015-10-28 0 4.630 4.620 4.680 4.620 4.700 210,000 973,680 4.6366 4.384 4.375 4.432 4.375 4.451 221,760 4.3907 -1.91%
2015-10-27 0 4.720 4.710 4.720 4.680 4.740 170,000 801,060 4.7121 4.470 4.460 4.470 4.432 4.489 179,520 4.4622 -1.26%
2015-10-26 0 4.780 4.770 4.790 4.700 4.800 274,000 1,305,320 4.7639 4.527 4.517 4.536 4.451 4.545 289,344 4.5113 0.63%
2015-10-23 0 4.750 4.750 4.760 4.700 4.800 658,000 3,141,680 4.7746 4.498 4.498 4.508 4.451 4.545 694,848 4.5214 -0.21%
2015-10-22 0 4.760 4.760 4.770 4.560 4.800 424,666 2,014,450 4.7436 4.508 4.508 4.517 4.318 4.545 448,447 4.4921 1.28%
2015-10-20 0 4.700 4.700 4.710 4.550 4.700 218,000 1,016,320 4.6620 4.451 4.451 4.460 4.309 4.451 230,208 4.4148 0.64%
2015-10-19 0 4.670 4.640 4.670 4.630 4.700 444,000 2,067,780 4.6572 4.422 4.394 4.422 4.384 4.451 468,864 4.4102 -0.21%
2015-10-16 0 4.680 4.680 4.710 4.630 4.770 318,000 1,494,500 4.6997 4.432 4.432 4.460 4.384 4.517 335,808 4.4505 -1.47%
2015-10-15 0 4.750 4.750 4.760 4.670 4.800 264,000 1,251,060 4.7389 4.498 4.498 4.508 4.422 4.545 278,784 4.4876 0.42%
2015-10-14 0 4.730 4.690 4.730 4.620 4.780 326,000 1,534,780 4.7079 4.479 4.441 4.479 4.375 4.527 344,256 4.4583 1.72%
2015-10-13 0 4.650 4.640 4.650 4.580 4.690 114,000 530,040 4.6495 4.403 4.394 4.403 4.337 4.441 120,384 4.4029 1.75%
2015-10-12 0 4.570 4.570 4.600 4.460 4.650 586,000 2,664,580 4.5471 4.328 4.328 4.356 4.223 4.403 618,816 4.3059 -0.22%
2015-10-09 0 4.580 4.570 4.580 4.560 4.720 334,000 1,540,260 4.6116 4.337 4.328 4.337 4.318 4.470 352,704 4.3670 -1.51%
2015-10-08 0 4.650 4.630 4.660 4.610 4.810 232,000 1,091,180 4.7034 4.403 4.384 4.413 4.366 4.555 244,992 4.4539 -1.48%
2015-10-07 0 4.720 4.720 4.730 4.580 4.720 340,000 1,581,800 4.6524 4.470 4.470 4.479 4.337 4.470 359,040 4.4056 0.85%
2015-10-06 0 4.680 4.650 4.680 4.550 4.760 380,000 1,767,140 4.6504 4.432 4.403 4.432 4.309 4.508 401,280 4.4038 -1.47%
2015-10-05 0 4.750 4.730 4.750 4.740 4.900 544,000 2,621,720 4.8193 4.498 4.479 4.498 4.489 4.640 574,464 4.5638 -1.66%
2015-10-02 0 4.830 4.820 4.830 4.740 4.880 384,000 1,846,600 4.8089 4.574 4.564 4.574 4.489 4.621 405,504 4.5538 0.62%
2015-09-30 0 4.800 4.780 4.800 4.720 4.950 806,000 3,856,760 4.7851 4.545 4.527 4.545 4.470 4.687 851,136 4.5313 0.00%
2015-09-29 0 4.800 4.800 4.830 4.450 5.050 2,482,189 11,932,933 4.8074 4.545 4.545 4.574 4.214 4.782 2,621,192 4.5525 4.35%
2015-09-25 0 4.600 4.550 4.600 4.370 4.640 1,044,000 4,703,100 4.5049 4.356 4.309 4.356 4.138 4.394 1,102,464 4.2660 2.68%
2015-09-24 0 4.480 4.450 4.480 4.030 4.580 1,472,000 6,356,220 4.3181 4.242 4.214 4.242 3.816 4.337 1,554,432 4.0891 10.07%
2015-09-23 0 4.070 4.050 4.070 3.960 4.070 1,432,000 5,748,680 4.0144 3.854 3.835 3.854 3.750 3.854 1,512,192 3.8016 0.74%
2015-09-22 0 4.040 4.010 4.040 3.920 4.060 1,134,000 4,540,680 4.0041 3.826 3.797 3.826 3.712 3.845 1,197,504 3.7918 3.32%
2015-09-21 0 3.910 3.910 3.920 3.740 4.140 1,061,000 4,150,890 3.9122 3.703 3.703 3.712 3.542 3.920 1,120,416 3.7048 3.44%
2015-09-18 0 3.780 3.780 3.800 3.750 3.840 644,257 2,438,116 3.7844 3.580 3.580 3.598 3.551 3.636 680,335 3.5837 1.34%
2015-09-17 0 3.730 3.710 3.740 3.710 3.820 720,000 2,708,800 3.7622 3.532 3.513 3.542 3.513 3.617 760,320 3.5627 -0.27%
2015-09-16 0 3.740 3.740 3.760 3.700 3.800 1,202,000 4,493,300 3.7382 3.542 3.542 3.561 3.504 3.598 1,269,312 3.5399 0.81%
2015-09-15 0 3.710 3.710 3.720 3.690 3.900 940,000 3,533,440 3.7590 3.513 3.513 3.523 3.494 3.693 992,640 3.5596 -3.89%
2015-09-14 0 3.860 3.840 3.860 3.840 3.930 518,000 2,009,900 3.8801 3.655 3.636 3.655 3.636 3.722 547,008 3.6744 -1.53%
2015-09-11 0 3.920 3.910 3.930 3.900 4.010 680,000 2,684,100 3.9472 3.712 3.703 3.722 3.693 3.797 718,080 3.7379 -1.26%
2015-09-10 0 3.970 3.940 3.990 3.900 3.990 544,000 2,147,580 3.9478 3.759 3.731 3.778 3.693 3.778 574,464 3.7384 -1.98%
2015-09-09 0 4.050 4.020 4.050 3.940 4.140 1,420,000 5,728,800 4.0344 3.835 3.807 3.835 3.731 3.920 1,499,520 3.8204 3.05%
2015-09-08 0 3.930 3.930 3.950 3.870 3.980 667,436 2,607,209 3.9063 3.722 3.722 3.741 3.665 3.769 704,812 3.6992 1.55%
2015-09-07 0 3.870 3.870 3.880 3.860 3.960 1,130,063 4,416,721 3.9084 3.665 3.665 3.674 3.655 3.750 1,193,347 3.7011 -0.77%
2015-09-04 0 3.900 3.850 3.900 3.900 4.110 964,000 3,799,000 3.9409 3.693 3.646 3.693 3.693 3.892 1,017,984 3.7319 -2.74%
2015-09-02 0 4.010 3.970 4.020 3.910 4.070 644,000 2,548,320 3.9570 3.797 3.759 3.807 3.703 3.854 680,064 3.7472 -0.25%
2015-09-01 0 4.020 4.020 4.030 4.000 4.180 1,034,000 4,181,400 4.0439 3.807 3.807 3.816 3.788 3.958 1,091,904 3.8295 -3.37%
2015-08-31 0 4.160 4.120 4.150 4.010 4.400 1,211,094 4,995,325 4.1246 3.939 3.902 3.930 3.797 4.167 1,278,915 3.9059 -8.97%
2015-08-28 0 4.570 4.520 4.570 4.450 4.600 424,000 1,917,060 4.5214 4.328 4.280 4.328 4.214 4.356 447,744 4.2816 3.39%
2015-08-27 0 4.420 4.380 4.420 4.100 4.450 1,053,168 4,549,297 4.3196 4.186 4.148 4.186 3.883 4.214 1,112,145 4.0906 9.41%
2015-08-26 0 4.040 4.030 4.060 4.040 4.150 563,579 2,302,954 4.0863 3.826 3.816 3.845 3.826 3.930 595,139 3.8696 -0.25%
2015-08-25 0 4.050 4.020 4.050 3.950 4.250 1,590,000 6,394,780 4.0219 3.835 3.807 3.835 3.741 4.025 1,679,040 3.8086 -2.41%
2015-08-24 0 4.150 4.150 4.180 4.100 4.710 1,613,158 6,935,127 4.2991 3.930 3.930 3.958 3.883 4.460 1,703,495 4.0711 -11.89%
2015-08-21 0 4.710 4.710 4.780 4.690 5.000 1,199,737 5,747,781 4.7909 4.460 4.460 4.527 4.441 4.735 1,266,922 4.5368 -7.83%
2015-08-20 0 5.110 5.070 5.110 5.050 5.130 522,000 2,655,800 5.0877 4.839 4.801 4.839 4.782 4.858 551,232 4.8179 -3.58%
2015-08-19 0 5.300 5.280 5.300 5.210 5.540 650,000 3,470,140 5.3387 5.019 5.000 5.019 4.934 5.246 686,400 5.0556 -1.85%
2015-08-18 0 5.400 5.400 5.440 5.350 5.650 562,000 3,077,940 5.4768 5.114 5.114 5.152 5.066 5.350 593,472 5.1863 -1.64%
2015-08-17 0 5.490 5.480 5.500 5.410 5.590 274,000 1,500,440 5.4761 5.199 5.189 5.208 5.123 5.294 289,344 5.1857 -1.96%
2015-08-14 0 5.600 5.580 5.600 5.500 5.610 230,000 1,284,200 5.5835 5.303 5.284 5.303 5.208 5.313 242,880 5.2874 0.18%
2015-08-13 0 5.590 5.580 5.590 5.530 5.650 420,000 2,340,240 5.5720 5.294 5.284 5.294 5.237 5.350 443,520 5.2765 -0.18%
2015-08-12 0 5.600 5.600 5.620 5.480 5.750 664,000 3,711,370 5.5894 5.303 5.303 5.322 5.189 5.445 701,184 5.2930 -3.95%
2015-08-11 0 5.830 5.800 5.860 5.570 5.940 706,000 4,104,700 5.8140 5.521 5.492 5.549 5.275 5.625 745,536 5.5057 3.55%
2015-08-10 0 5.630 5.540 5.640 5.460 5.650 216,000 1,210,020 5.6019 5.331 5.246 5.341 5.170 5.350 228,096 5.3049 3.49%
2015-08-07 0 5.440 5.400 5.460 5.320 5.490 277,579 1,502,428 5.4126 5.152 5.114 5.170 5.038 5.199 293,123 5.1256 0.37%
2015-08-06 0 5.420 5.350 5.420 5.380 5.430 70,000 379,080 5.4154 5.133 5.066 5.133 5.095 5.142 73,920 5.1282 0.00%
2015-08-05 0 5.420 5.440 5.450 5.330 5.480 137,032 741,352 5.4101 5.133 5.152 5.161 5.047 5.189 144,706 5.1232 1.31%
2015-08-04 0 5.350 5.320 5.360 5.240 5.370 230,000 1,229,680 5.3464 5.066 5.038 5.076 4.962 5.085 242,880 5.0629 0.19%
2015-08-03 0 5.340 5.320 5.360 5.310 5.460 184,000 985,400 5.3554 5.057 5.038 5.076 5.028 5.170 194,304 5.0714 -0.56%
2015-07-31 0 5.370 5.350 5.370 5.260 5.380 358,000 1,900,820 5.3096 5.085 5.066 5.085 4.981 5.095 378,048 5.0280 2.48%
2015-07-30 0 5.240 5.210 5.260 5.180 5.490 170,000 894,680 5.2628 4.962 4.934 4.981 4.905 5.199 179,520 4.9837 0.77%
2015-07-29 0 5.200 5.200 5.250 5.100 5.290 170,000 883,020 5.1942 4.924 4.924 4.972 4.830 5.009 179,520 4.9188 0.00%
2015-07-28 0 5.200 5.160 5.220 5.080 5.290 390,000 2,009,100 5.1515 4.924 4.886 4.943 4.811 5.009 411,840 4.8784 -0.76%
2015-07-27 0 5.240 5.230 5.240 5.200 5.560 358,000 1,919,720 5.3623 4.962 4.953 4.962 4.924 5.265 378,048 5.0780 -6.93%
2015-07-24 0 5.630 5.610 5.670 5.550 5.640 132,000 737,500 5.5871 5.331 5.313 5.369 5.256 5.341 139,392 5.2908 -0.18%
2015-07-23 0 5.640 5.640 5.650 5.570 5.820 412,000 2,344,800 5.6913 5.341 5.341 5.350 5.275 5.511 435,072 5.3895 -0.70%
2015-07-22 0 5.680 5.650 5.680 5.590 5.710 210,000 1,184,020 5.6382 5.379 5.350 5.379 5.294 5.407 221,760 5.3392 -1.05%
2015-07-21 0 5.740 5.720 5.780 5.710 5.840 160,000 918,860 5.7429 5.436 5.417 5.473 5.407 5.530 168,960 5.4383 0.88%
2015-07-20 0 5.690 5.680 5.700 5.670 5.880 228,000 1,318,700 5.7838 5.388 5.379 5.398 5.369 5.568 240,768 5.4771 -0.18%
2015-07-17 0 5.700 5.700 5.710 5.500 5.800 728,000 4,142,020 5.6896 5.398 5.398 5.407 5.208 5.492 768,768 5.3879 1.06%
2015-07-16 0 5.640 5.640 5.650 5.420 5.660 418,000 2,320,360 5.5511 5.341 5.341 5.350 5.133 5.360 441,408 5.2567 0.00%
2015-07-15 0 5.640 5.600 5.640 5.500 5.650 642,000 3,581,310 5.5784 5.341 5.303 5.341 5.208 5.350 677,952 5.2825 0.71%
2015-07-14 0 5.600 5.520 5.600 5.500 5.740 1,277,990 7,166,452 5.6076 5.303 5.227 5.303 5.208 5.436 1,349,557 5.3102 -0.53%
2015-07-13 0 5.630 5.580 5.630 5.420 5.680 650,000 3,621,740 5.5719 5.331 5.284 5.331 5.133 5.379 686,400 5.2764 1.44%
2015-07-10 0 5.550 5.550 5.590 4.910 5.670 1,314,000 6,829,900 5.1978 5.256 5.256 5.294 4.650 5.369 1,387,584 4.9222 15.38%
2015-07-09 0 4.810 4.820 4.840 4.500 4.920 3,622,000 17,210,980 4.7518 4.555 4.564 4.583 4.261 4.659 3,824,832 4.4998 2.34%
2015-07-08 0 4.700 4.690 4.760 4.570 5.600 2,164,368 10,613,222 4.9036 4.451 4.441 4.508 4.328 5.303 2,285,573 4.6436 -13.12%
2015-07-07 0 5.410 5.370 5.410 5.360 5.750 1,326,000 7,310,380 5.5131 5.123 5.085 5.123 5.076 5.445 1,400,256 5.2207 -5.25%
2015-07-06 0 5.710 5.670 5.710 5.650 6.020 1,364,000 7,873,480 5.7723 5.407 5.369 5.407 5.350 5.701 1,440,384 5.4662 -5.15%
2015-07-03 0 6.020 6.010 6.020 6.010 6.310 1,026,000 6,284,700 6.1254 5.701 5.691 5.701 5.691 5.975 1,083,456 5.8006 -4.14%
2015-07-02 0 6.280 6.250 6.290 6.220 6.350 254,000 1,593,220 6.2725 5.947 5.919 5.956 5.890 6.013 268,224 5.9399 -1.10%
2015-06-30 0 6.350 6.350 6.400 6.190 6.400 390,000 2,439,810 6.2559 6.013 6.013 6.061 5.862 6.061 411,840 5.9242 0.79%
2015-06-29 0 6.300 6.300 6.310 6.250 6.480 602,000 3,803,480 6.3181 5.966 5.966 5.975 5.919 6.136 635,712 5.9830 -2.78%
2015-06-26 0 6.480 6.480 6.500 6.460 6.600 544,000 3,550,740 6.5271 6.136 6.136 6.155 6.117 6.250 574,464 6.1810 -2.56%
2015-06-25 0 6.650 6.650 6.660 6.610 6.710 554,000 3,678,800 6.6404 6.297 6.297 6.307 6.259 6.354 585,024 6.2883 -0.75%
2015-06-24 0 6.700 6.670 6.700 6.660 6.760 878,000 5,879,460 6.6964 6.345 6.316 6.345 6.307 6.402 927,168 6.3413 -1.18%
2015-06-23 0 6.780 6.730 6.790 6.650 6.800 653,663 4,402,181 6.7346 6.420 6.373 6.430 6.297 6.439 690,268 6.3775 1.95%
2015-06-22 0 6.650 6.650 6.670 6.620 6.690 104,000 691,500 6.6490 6.297 6.297 6.316 6.269 6.335 109,824 6.2964 -0.30%
2015-06-19 0 6.670 6.620 6.670 6.590 6.730 430,243 2,862,023 6.6521 6.316 6.269 6.316 6.241 6.373 454,337 6.2993 1.06%
2015-06-18 0 6.600 6.600 6.620 6.600 6.660 264,000 1,750,440 6.6305 6.250 6.250 6.269 6.250 6.307 278,784 6.2788 -0.60%
2015-06-17 0 6.640 6.640 6.660 6.610 6.730 310,000 2,064,160 6.6586 6.288 6.288 6.307 6.259 6.373 327,360 6.3055 0.00%
2015-06-16 0 6.640 6.620 6.650 6.570 6.680 395,650 2,623,201 6.6301 6.288 6.269 6.297 6.222 6.326 417,806 6.2785 -0.75%
2015-06-15 0 6.690 6.670 6.690 6.630 6.710 310,453 2,072,961 6.6772 6.335 6.316 6.335 6.278 6.354 327,838 6.3231 0.30%
2015-06-12 0 6.670 6.650 6.680 6.590 6.680 282,000 1,869,240 6.6285 6.316 6.297 6.326 6.241 6.326 297,792 6.2770 1.37%
2015-06-11 0 6.580 6.580 6.610 6.580 6.660 612,547 4,044,642 6.6030 6.231 6.231 6.259 6.231 6.307 646,850 6.2528 -0.45%
2015-06-10 0 6.610 6.610 6.670 6.600 6.740 185,579 1,240,761 6.6859 6.259 6.259 6.316 6.250 6.383 195,971 6.3313 -1.20%
2015-06-09 0 6.690 6.690 6.730 6.640 6.880 570,000 3,832,560 6.7238 6.335 6.335 6.373 6.288 6.515 601,920 6.3672 -3.04%
2015-06-08 0 6.900 6.870 6.920 6.780 6.910 303,724 2,080,170 6.8489 6.534 6.506 6.553 6.420 6.544 320,733 6.4857 0.29%
2015-06-05 0 6.880 6.870 6.900 6.780 7.030 690,000 4,757,440 6.8948 6.515 6.506 6.534 6.420 6.657 728,640 6.5292 -1.29%
2015-06-04 0 6.970 6.970 7.000 6.910 7.020 346,632 2,416,098 6.9702 6.600 6.600 6.629 6.544 6.648 366,043 6.6006 -0.29%
2015-06-03 0 6.990 6.950 6.990 6.950 7.070 565,516 3,972,284 7.0242 6.619 6.581 6.619 6.581 6.695 597,185 6.6517 -0.29%
2015-06-02 0 7.010 7.010 7.030 7.010 7.080 524,000 3,684,680 7.0318 6.638 6.638 6.657 6.638 6.705 553,344 6.6589 -0.85%
2015-06-01 0 7.070 7.050 7.070 7.000 7.070 555,643 3,911,125 7.0389 6.695 6.676 6.695 6.629 6.695 586,759 6.6656 -0.28%
2015-05-29 0 7.090 7.020 7.100 6.990 7.100 572,548 4,035,296 7.0480 6.714 6.648 6.723 6.619 6.723 604,611 6.6742 0.57%
2015-05-28 0 7.050 7.020 7.050 7.000 7.280 593,032 4,224,339 7.1233 6.676 6.648 6.676 6.629 6.894 626,242 6.7455 -2.22%
2015-05-27 0 7.210 7.180 7.220 7.150 7.230 632,000 4,552,200 7.2028 6.828 6.799 6.837 6.771 6.847 667,392 6.8209 -0.14%
2015-05-26 0 7.220 7.190 7.220 7.040 7.230 948,000 6,783,000 7.1551 6.837 6.809 6.837 6.667 6.847 1,001,088 6.7756 2.56%
2015-05-22 0 7.040 7.040 7.050 6.990 7.090 368,000 2,588,040 7.0327 6.667 6.667 6.676 6.619 6.714 388,608 6.6598 0.14%
2015-05-21 0 7.030 7.030 7.080 7.000 7.070 428,000 3,015,060 7.0445 6.657 6.657 6.705 6.629 6.695 451,968 6.6710 -0.57%
2015-05-20 0 7.070 7.050 7.080 7.020 7.070 156,547 1,102,723 7.0440 6.695 6.676 6.705 6.648 6.695 165,314 6.6705 0.14%
2015-05-19 0 7.060 7.040 7.060 7.000 7.080 248,000 1,744,320 7.0335 6.686 6.667 6.686 6.629 6.705 261,888 6.6606 0.00%
2015-05-18 0 7.060 7.020 7.060 7.000 7.120 414,000 2,916,900 7.0457 6.686 6.648 6.686 6.629 6.742 437,184 6.6720 -0.84%
2015-05-15 0 7.120 7.090 7.120 7.050 7.130 123,208 872,165 7.0788 6.742 6.714 6.742 6.676 6.752 130,108 6.7034 0.56%
2015-05-14 0 7.080 7.060 7.100 7.050 7.130 371,094 2,634,634 7.0996 6.705 6.686 6.723 6.676 6.752 391,875 6.7231 -0.28%
2015-05-13 0 7.100 7.090 7.100 7.060 7.200 587,585 4,192,184 7.1346 6.723 6.714 6.723 6.686 6.818 620,490 6.7563 -0.56%
2015-05-12 0 7.140 7.130 7.140 7.110 7.200 305,158 2,180,983 7.1471 6.761 6.752 6.761 6.733 6.818 322,247 6.7681 -0.42%
2015-05-11 0 7.170 7.150 7.220 7.150 7.340 890,000 6,472,760 7.2728 6.790 6.771 6.837 6.771 6.951 939,840 6.8871 0.28%
2015-05-08 0 7.150 7.190 7.200 6.970 7.210 440,000 3,117,720 7.0857 6.771 6.809 6.818 6.600 6.828 464,640 6.7100 2.14%
2015-05-07 0 7.000 6.940 7.000 6.920 7.060 800,000 5,610,180 7.0127 6.629 6.572 6.629 6.553 6.686 844,800 6.6408 -0.28%
2015-05-06 0 7.020 7.020 7.030 7.020 7.130 906,733 6,424,400 7.0852 6.648 6.648 6.657 6.648 6.752 957,510 6.7095 -1.40%
2015-05-05 0 7.120 7.110 7.130 7.010 7.400 2,002,126 14,351,829 7.1683 6.742 6.733 6.752 6.638 7.008 2,114,245 6.7882 -0.28%
2015-05-04 0 7.140 7.130 7.150 6.990 7.160 2,922,063 20,771,786 7.1086 6.761 6.752 6.771 6.619 6.780 3,085,699 6.7316 2.73%
2015-04-30 0 6.950 6.890 6.950 6.780 6.980 1,776,000 12,230,620 6.8866 6.581 6.525 6.581 6.420 6.610 1,875,456 6.5214 0.87%
2015-04-29 0 6.890 6.850 6.900 6.850 6.920 730,000 5,025,920 6.8848 6.525 6.487 6.534 6.487 6.553 770,880 6.5197 0.00%
2015-04-28 0 6.890 6.880 6.900 6.890 7.130 912,000 6,337,920 6.9495 6.525 6.515 6.534 6.525 6.752 963,072 6.5809 -1.43%
2015-04-27 0 6.990 6.970 7.000 6.920 7.100 1,234,000 8,637,380 6.9995 6.619 6.600 6.629 6.553 6.723 1,303,104 6.6283 0.87%
2015-04-24 0 6.930 6.910 6.940 6.790 6.950 305,437 2,100,993 6.8786 6.562 6.544 6.572 6.430 6.581 322,541 6.5139 0.87%
2015-04-23 0 6.870 6.840 6.880 6.800 6.970 393,516 2,706,148 6.8768 6.506 6.477 6.515 6.439 6.600 415,553 6.5122 0.44%
2015-04-22 0 6.840 6.840 6.930 6.770 6.930 390,143 2,678,756 6.8661 6.477 6.477 6.562 6.411 6.562 411,991 6.5020 0.59%
2015-04-21 0 6.800 6.820 6.840 6.740 6.900 300,000 2,042,840 6.8095 6.439 6.458 6.477 6.383 6.534 316,800 6.4484 0.00%
2015-04-20 0 6.800 6.760 6.800 6.730 7.000 406,000 2,792,000 6.8768 6.439 6.402 6.439 6.373 6.629 428,736 6.5122 -3.55%
2015-04-17 0 7.050 7.000 7.050 7.000 7.100 668,000 4,690,500 7.0217 6.676 6.629 6.676 6.629 6.723 705,408 6.6493 0.71%
2015-04-16 0 7.000 7.000 7.020 6.950 7.060 173,579 1,218,654 7.0207 6.629 6.629 6.648 6.581 6.686 183,299 6.6484 0.72%
2015-04-15 0 6.950 6.950 6.960 6.950 7.060 362,454 2,537,121 6.9998 6.581 6.581 6.591 6.581 6.686 382,751 6.6286 -0.57%
2015-04-14 0 6.990 6.920 6.990 6.990 7.080 654,000 4,598,280 7.0310 6.619 6.553 6.619 6.619 6.705 690,624 6.6582 -0.85%
2015-04-13 0 7.050 7.040 7.050 6.900 7.060 1,154,000 8,068,560 6.9918 6.676 6.667 6.676 6.534 6.686 1,218,624 6.6210 2.32%
2015-04-10 0 6.890 6.890 6.940 6.860 6.980 344,610 2,375,532 6.8934 6.525 6.525 6.572 6.496 6.610 363,908 6.5278 0.15%
2015-04-09 0 6.880 6.880 6.890 6.850 7.130 596,000 4,128,600 6.9272 6.515 6.515 6.525 6.487 6.752 629,376 6.5598 -0.29%
2015-04-08 0 6.900 6.900 6.930 6.880 7.040 627,158 4,332,192 6.9077 6.534 6.534 6.562 6.515 6.667 662,279 6.5413 0.88%
2015-04-02 0 6.840 6.830 6.840 6.800 6.930 472,000 3,240,900 6.8663 6.477 6.468 6.477 6.439 6.562 498,432 6.5022 0.59%
2015-04-01 0 6.800 6.720 6.800 6.750 6.840 348,000 2,362,600 6.7891 6.439 6.364 6.439 6.392 6.477 367,488 6.4291 0.00%
2015-03-31 0 6.800 6.740 6.800 6.720 6.870 356,441 2,417,717 6.7829 6.439 6.383 6.439 6.364 6.506 376,402 6.4232 1.49%
2015-03-30 0 6.700 6.650 6.700 6.500 6.740 220,000 1,462,180 6.6463 6.345 6.297 6.345 6.155 6.383 232,320 6.2938 1.98%
2015-03-27 0 6.570 6.560 6.590 6.440 6.750 1,023,527 6,676,875 6.5234 6.222 6.212 6.241 6.098 6.392 1,080,845 6.1775 -3.38%
2015-03-26 0 6.800 6.750 6.800 6.530 6.820 392,000 2,648,920 6.7574 6.439 6.392 6.439 6.184 6.458 413,952 6.3991 0.00%
2015-03-25 0 6.800 6.800 6.810 6.500 6.810 1,799,980 12,157,165 6.7541 6.439 6.439 6.449 6.155 6.449 1,900,779 6.3959 3.50%
2015-03-24 0 6.570 6.570 6.610 6.500 6.700 452,000 2,981,960 6.5973 6.222 6.222 6.259 6.155 6.345 477,312 6.2474 -0.90%
2015-03-23 0 6.630 6.580 6.630 6.550 6.690 342,000 2,257,280 6.6002 6.278 6.231 6.278 6.203 6.335 361,152 6.2502 1.53%
2015-03-20 0 6.530 6.490 6.530 6.450 6.680 416,000 2,717,340 6.5321 6.184 6.146 6.184 6.108 6.326 439,296 6.1857 -1.06%
2015-03-19 0 6.600 6.520 6.600 6.460 6.680 618,718 4,067,016 6.5733 6.250 6.174 6.250 6.117 6.326 653,366 6.2247 2.01%
2015-03-18 0 6.470 6.420 6.480 6.360 6.590 134,000 865,840 6.4615 6.127 6.080 6.136 6.023 6.241 141,504 6.1188 1.09%
2015-03-17 0 6.400 6.380 6.420 6.370 6.640 614,000 3,970,840 6.4672 6.061 6.042 6.080 6.032 6.288 648,384 6.1242 -4.19%
2015-03-16 0 6.680 6.650 6.700 6.630 6.700 132,645 882,863 6.6558 6.326 6.297 6.345 6.278 6.345 140,073 6.3029 0.30%
2015-03-13 0 6.660 6.660 6.700 6.660 6.800 64,000 428,020 6.6878 6.307 6.307 6.345 6.307 6.439 67,584 6.3332 0.00%
2015-03-12 0 6.660 6.630 6.660 6.530 6.660 300,000 1,979,240 6.5975 6.307 6.278 6.307 6.184 6.307 316,800 6.2476 0.15%
2015-03-11 0 6.650 6.630 6.700 6.630 6.740 272,190 1,816,279 6.6728 6.297 6.278 6.345 6.278 6.383 287,433 6.3190 -1.19%
2015-03-10 0 6.730 6.680 6.750 6.630 6.870 244,000 1,648,420 6.7558 6.373 6.326 6.392 6.278 6.506 257,664 6.3976 0.75%
2015-03-09 0 6.680 6.600 6.690 6.500 6.800 672,442 4,450,748 6.6188 6.326 6.250 6.335 6.155 6.439 710,099 6.2678 1.21%
2015-03-06 0 6.600 6.600 6.640 6.560 6.670 652,000 4,334,960 6.6487 6.250 6.250 6.288 6.212 6.316 688,512 6.2961 -0.45%
2015-03-05 0 6.630 6.630 6.660 6.600 6.720 1,074,611 7,146,952 6.6507 6.278 6.278 6.307 6.250 6.364 1,134,789 6.2980 0.00%
2015-03-04 0 6.630 6.630 6.730 6.620 7.050 1,810,000 12,443,260 6.8747 6.278 6.278 6.373 6.269 6.676 1,911,360 6.5102 -6.22%
2015-03-03 0 7.070 7.040 7.070 7.000 7.610 2,916,941 21,208,684 7.2709 6.695 6.667 6.695 6.629 7.206 3,080,290 6.8853 1.73%
2015-03-02 0 6.950 6.930 6.970 6.910 7.010 250,000 1,742,300 6.9692 6.581 6.562 6.600 6.544 6.638 264,000 6.5996 -0.14%
2015-02-27 0 6.960 6.950 6.960 6.950 7.020 130,000 906,180 6.9706 6.591 6.581 6.591 6.581 6.648 137,280 6.6010 0.14%
2015-02-26 0 6.950 6.950 6.990 6.910 7.000 157,400 1,098,120 6.9766 6.581 6.581 6.619 6.544 6.629 166,214 6.6066 0.14%
2015-02-25 0 6.940 6.940 6.950 6.930 7.000 222,000 1,546,000 6.9640 6.572 6.572 6.581 6.562 6.629 234,432 6.5947 -1.00%
2015-02-24 0 7.010 6.980 7.010 6.920 7.080 314,000 2,201,400 7.0108 6.638 6.610 6.638 6.553 6.705 331,584 6.6390 -1.27%
2015-02-23 0 7.100 7.070 7.100 7.080 7.120 180,000 1,276,900 7.0939 6.723 6.695 6.723 6.705 6.742 190,080 6.7177 0.00%
2015-02-18 0 7.100 7.100 7.140 7.090 7.200 140,000 998,460 7.1319 6.723 6.723 6.761 6.714 6.818 147,840 6.7537 -0.28%
2015-02-17 0 7.120 7.080 7.090 7.080 7.220 236,000 1,684,860 7.1392 6.742 6.705 6.714 6.705 6.837 249,216 6.7606 -0.56%
2015-02-16 0 7.160 7.110 7.160 7.110 7.260 242,000 1,733,600 7.1636 6.780 6.733 6.780 6.733 6.875 255,552 6.7837 -0.56%
2015-02-13 0 7.200 7.180 7.200 7.160 7.240 116,000 833,680 7.1869 6.818 6.799 6.818 6.780 6.856 122,496 6.8058 0.42%
2015-02-12 0 7.170 7.150 7.180 7.050 7.230 237,579 1,701,113 7.1602 6.790 6.771 6.799 6.676 6.847 250,883 6.7805 -0.55%
2015-02-11 0 7.210 7.120 7.210 7.120 7.220 111,327 795,568 7.1462 6.828 6.742 6.828 6.742 6.837 117,561 6.7673 0.14%
2015-02-10 0 7.200 7.190 7.200 7.150 7.290 432,000 3,118,640 7.2191 6.818 6.809 6.818 6.771 6.903 456,192 6.8362 0.14%
2015-02-09 0 7.190 7.110 7.190 7.000 7.190 754,000 5,356,900 7.1046 6.809 6.733 6.809 6.629 6.809 796,224 6.7279 2.86%
2015-02-06 0 6.990 6.980 7.000 6.950 7.000 72,000 502,240 6.9756 6.619 6.610 6.629 6.581 6.629 76,032 6.6056 0.00%
2015-02-05 0 6.990 6.980 7.000 6.960 7.060 350,000 2,452,080 7.0059 6.619 6.610 6.629 6.591 6.686 369,600 6.6344 0.29%
2015-02-04 0 6.970 6.970 6.990 6.960 7.020 224,000 1,565,560 6.9891 6.600 6.600 6.619 6.591 6.648 236,544 6.6185 0.29%
2015-02-03 0 6.950 6.950 6.960 6.940 7.040 198,000 1,381,680 6.9782 6.581 6.581 6.591 6.572 6.667 209,088 6.6081 -1.14%
2015-02-02 0 7.030 7.000 7.080 6.960 7.090 190,000 1,330,980 7.0052 6.657 6.629 6.705 6.591 6.714 200,640 6.6337 0.00%
2015-01-30 0 7.030 6.970 7.040 6.780 7.060 266,000 1,865,140 7.0118 6.657 6.600 6.667 6.420 6.686 280,896 6.6400 0.29%
2015-01-29 0 7.010 7.000 7.010 6.980 7.120 562,000 3,945,440 7.0204 6.638 6.629 6.638 6.610 6.742 593,472 6.6481 0.00%
2015-01-28 0 7.010 7.000 7.090 7.010 7.170 337,032 2,392,374 7.0984 6.638 6.629 6.714 6.638 6.790 355,906 6.7219 -0.28%
2015-01-27 0 7.030 7.000 7.030 6.960 7.200 591,516 4,138,490 6.9964 6.657 6.629 6.657 6.591 6.818 624,641 6.6254 -0.28%
2015-01-26 0 7.050 7.000 7.060 6.990 7.220 314,000 2,206,640 7.0275 6.676 6.629 6.686 6.619 6.837 331,584 6.6548 0.14%
2015-01-23 0 7.040 7.020 7.040 6.990 7.100 368,019 2,583,673 7.0205 6.667 6.648 6.667 6.619 6.723 388,628 6.6482 1.00%
2015-01-22 0 6.970 6.960 7.030 6.960 7.100 768,516 5,397,311 7.0230 6.600 6.591 6.657 6.591 6.723 811,553 6.6506 -0.71%
2015-01-21 0 7.020 6.980 6.990 6.990 7.120 170,000 1,193,780 7.0222 6.648 6.610 6.619 6.619 6.742 179,520 6.6498 0.86%
2015-01-20 0 6.960 6.950 7.000 6.810 7.010 188,000 1,312,820 6.9831 6.591 6.581 6.629 6.449 6.638 198,528 6.6128 0.58%
2015-01-19 0 6.920 6.890 6.920 6.890 7.120 234,000 1,631,980 6.9743 6.553 6.525 6.553 6.525 6.742 247,104 6.6044 -3.35%
2015-01-16 0 7.160 7.140 7.160 7.110 7.300 125,516 899,277 7.1646 6.780 6.761 6.780 6.733 6.913 132,545 6.7847 -2.59%
2015-01-15 0 7.350 7.300 7.350 7.300 7.460 395,000 2,904,370 7.3528 6.960 6.913 6.960 6.913 7.064 417,120 6.9629 -1.47%
2015-01-14 0 7.460 7.460 7.470 7.000 7.490 1,920,000 14,154,380 7.3721 7.064 7.064 7.074 6.629 7.093 2,027,520 6.9811 6.57%
2015-01-13 0 7.000 6.960 7.000 6.850 7.040 472,000 3,279,240 6.9475 6.629 6.591 6.629 6.487 6.667 498,432 6.5791 -0.43%
2015-01-12 0 7.030 6.930 7.030 6.900 7.070 1,007,452 7,032,654 6.9806 6.657 6.562 6.657 6.534 6.695 1,063,869 6.6104 2.78%
2015-01-09 0 6.840 6.810 6.840 6.700 6.900 927,958 6,304,255 6.7937 6.477 6.449 6.477 6.345 6.534 979,924 6.4334 3.48%
2015-01-08 0 6.610 6.610 6.710 6.600 6.730 68,484 457,775 6.6844 6.259 6.259 6.354 6.250 6.373 72,319 6.3299 0.15%
2015-01-07 0 6.600 6.600 6.700 6.600 6.730 136,000 909,840 6.6900 6.250 6.250 6.345 6.250 6.373 143,616 6.3352 0.00%
2015-01-06 0 6.600 6.600 6.700 6.490 6.820 189,031 1,264,256 6.6881 6.250 6.250 6.345 6.146 6.458 199,617 6.3334 -1.05%
2015-01-05 0 6.670 6.540 6.670 6.460 6.670 204,000 1,345,780 6.5970 6.316 6.193 6.316 6.117 6.316 215,424 6.2471 3.25%
2015-01-02 0 6.460 6.410 6.460 6.270 6.500 372,000 2,399,600 6.4505 6.117 6.070 6.117 5.937 6.155 392,832 6.1085 4.19%
2014-12-31 0 6.200 6.200 6.250 6.200 6.200 3,032 18,726 6.1761 5.871 5.871 5.919 5.871 5.871 3,202 5.8486 0.32%
2014-12-30 0 6.180 6.180 6.250 6.180 6.270 20,000 124,740 6.2370 5.852 5.852 5.919 5.852 5.937 21,120 5.9063 -1.75%
2014-12-29 0 6.290 6.210 6.290 6.180 6.290 93,032 578,486 6.2181 5.956 5.881 5.956 5.852 5.956 98,242 5.8884 1.29%
2014-12-24 0 6.210 6.200 6.300 6.210 6.320 8,000 50,120 6.2650 5.881 5.871 5.966 5.881 5.985 8,448 5.9328 -1.74%
2014-12-23 0 6.320 6.290 6.320 6.170 6.360 54,000 338,920 6.2763 5.985 5.956 5.985 5.843 6.023 57,024 5.9435 1.28%
2014-12-22 0 6.240 6.230 6.310 6.240 6.340 101,516 639,937 6.3038 5.909 5.900 5.975 5.909 6.004 107,201 5.9695 1.30%
2014-12-19 0 6.160 6.110 6.270 6.110 6.410 132,000 824,680 6.2476 5.833 5.786 5.937 5.786 6.070 139,392 5.9163 -3.45%
2014-12-18 0 6.380 6.110 6.380 6.300 6.410 20,000 126,920 6.3460 6.042 5.786 6.042 5.966 6.070 21,120 6.0095 1.11%
2014-12-17 0 6.310 6.310 6.320 6.200 6.410 168,000 1,051,800 6.2607 5.975 5.975 5.985 5.871 6.070 177,408 5.9287 1.12%
2014-12-16 0 6.240 6.230 6.320 6.220 6.350 45,578 285,363 6.2610 5.909 5.900 5.985 5.890 6.013 48,130 5.9290 -0.95%
2014-12-15 0 6.300 6.210 6.320 6.210 6.320 58,000 365,440 6.3007 5.966 5.881 5.985 5.881 5.985 61,248 5.9666 1.12%
2014-12-12 0 6.230 6.230 6.260 6.230 6.410 68,000 426,720 6.2753 5.900 5.900 5.928 5.900 6.070 71,808 5.9425 -0.64%
2014-12-11 0 6.270 6.260 6.280 6.230 6.400 68,000 425,920 6.2635 5.937 5.928 5.947 5.900 6.061 71,808 5.9314 -0.48%
2014-12-10 0 6.300 6.270 6.350 6.220 6.420 72,000 451,220 6.2669 5.966 5.937 6.013 5.890 6.080 76,032 5.9346 0.16%
2014-12-09 0 6.290 6.230 6.360 6.230 6.490 130,000 816,980 6.2845 5.956 5.900 6.023 5.900 6.146 137,280 5.9512 0.16%
2014-12-08 0 6.280 6.260 6.300 6.250 6.380 390,000 2,451,520 6.2859 5.947 5.928 5.966 5.919 6.042 411,840 5.9526 -2.18%
2014-12-05 0 6.420 6.420 6.460 6.370 6.650 298,000 1,914,300 6.4238 6.080 6.080 6.117 6.032 6.297 314,688 6.0832 -2.13%
2014-12-04 0 6.560 6.480 6.560 6.590 6.650 14,000 92,480 6.6057 6.212 6.136 6.212 6.241 6.297 14,784 6.2554 3.31%
2014-12-03 0 6.350 6.320 6.480 6.350 6.680 64,000 417,640 6.5256 6.013 5.985 6.136 6.013 6.326 67,584 6.1796 -2.61%
2014-12-02 0 6.520 6.520 6.550 6.510 6.720 120,000 789,540 6.5795 6.174 6.174 6.203 6.165 6.364 126,720 6.2306 -1.21%
2014-12-01 0 6.600 6.480 6.660 6.600 6.710 48,000 319,720 6.6608 6.250 6.136 6.307 6.250 6.354 50,688 6.3076 -2.51%
2014-11-28 0 6.770 6.600 6.770 6.680 6.840 22,000 147,480 6.7036 6.411 6.250 6.411 6.326 6.477 23,232 6.3481 1.04%
2014-11-27 0 6.700 6.660 6.700 6.700 6.780 38,000 256,260 6.7437 6.345 6.307 6.345 6.345 6.420 40,128 6.3861 0.75%
2014-11-26 0 6.650 6.640 6.730 6.620 6.770 48,000 320,560 6.6783 6.297 6.288 6.373 6.269 6.411 50,688 6.3242 -1.19%
2014-11-25 0 6.730 6.700 6.860 6.700 6.730 110,000 740,180 6.7289 6.373 6.345 6.496 6.345 6.373 116,160 6.3721 -2.46%
2014-11-24 0 6.900 6.880 6.930 6.860 7.100 252,000 1,747,320 6.9338 6.534 6.515 6.562 6.496 6.723 266,112 6.5661 1.92%
2014-11-21 0 6.770 6.770 6.800 6.700 6.900 58,000 393,740 6.7886 6.411 6.411 6.439 6.345 6.534 61,248 6.4286 -0.44%
2014-11-20 0 6.800 6.780 6.820 6.790 6.800 31,516 214,082 6.7928 6.439 6.420 6.458 6.430 6.439 33,281 6.4326 1.34%
2014-11-19 0 6.710 6.710 6.730 6.700 6.760 36,000 241,800 6.7167 6.354 6.354 6.373 6.345 6.402 38,016 6.3605 -0.59%
2014-11-18 0 6.750 6.710 6.830 6.700 6.860 168,000 1,145,960 6.8212 6.392 6.354 6.468 6.345 6.496 177,408 6.4595 -2.03%
2014-11-17 0 6.890 6.820 6.900 6.800 6.900 324,000 2,224,180 6.8648 6.525 6.458 6.534 6.439 6.534 342,144 6.5007 2.23%
2014-11-14 0 6.740 6.730 6.740 6.530 6.790 288,000 1,923,540 6.6790 6.383 6.373 6.383 6.184 6.430 304,128 6.3248 2.90%
2014-11-13 0 6.550 6.540 6.550 6.490 6.550 102,000 665,220 6.5218 6.203 6.193 6.203 6.146 6.203 107,712 6.1759 1.39%
2014-11-12 0 6.460 6.450 6.540 6.380 6.530 244,000 1,575,600 6.4574 6.117 6.108 6.193 6.042 6.184 257,664 6.1149 1.10%
2014-11-11 0 6.390 6.390 6.450 6.390 6.470 82,000 527,800 6.4366 6.051 6.051 6.108 6.051 6.127 86,592 6.0953 -1.08%
2014-11-10 0 6.460 6.430 6.470 6.430 6.480 46,000 296,500 6.4457 6.117 6.089 6.127 6.089 6.136 48,576 6.1038 0.47%
2014-11-07 0 6.430 6.420 6.440 6.410 6.470 92,000 592,860 6.4441 6.089 6.080 6.098 6.070 6.127 97,152 6.1024 -0.62%
2014-11-06 0 6.470 6.410 6.470 6.420 6.490 62,000 400,900 6.4661 6.127 6.070 6.127 6.080 6.146 65,472 6.1232 0.15%
2014-11-05 0 6.460 6.430 6.460 6.410 6.470 88,000 566,420 6.4366 6.117 6.089 6.117 6.070 6.127 92,928 6.0953 0.16%
2014-11-04 0 6.450 6.400 6.450 6.450 6.480 32,000 206,660 6.4581 6.108 6.061 6.108 6.108 6.136 33,792 6.1156 0.16%
2014-11-03 0 6.440 6.410 6.450 6.400 6.460 42,000 270,600 6.4429 6.098 6.070 6.108 6.061 6.117 44,352 6.1012 0.00%
2014-10-31 0 6.440 6.380 6.440 6.280 6.440 87,579 559,955 6.3937 6.098 6.042 6.098 5.947 6.098 92,483 6.0547 0.94%
2014-10-30 0 6.380 6.360 6.440 6.380 6.480 48,000 306,820 6.3921 6.042 6.023 6.098 6.042 6.136 50,688 6.0531 -0.31%
2014-10-29 0 6.400 6.390 6.490 6.400 6.500 262,000 1,696,780 6.4763 6.061 6.051 6.146 6.061 6.155 276,672 6.1328 -0.16%
2014-10-28 0 6.410 6.400 6.430 6.410 6.490 28,000 180,700 6.4536 6.070 6.061 6.089 6.070 6.146 29,568 6.1113 0.31%
2014-10-27 0 6.390 6.340 6.430 6.380 6.500 44,000 283,580 6.4450 6.051 6.004 6.089 6.042 6.155 46,464 6.1032 -1.08%
2014-10-24 0 6.460 6.380 6.490 6.380 6.530 16,000 103,680 6.4800 6.117 6.042 6.146 6.042 6.184 16,896 6.1364 0.62%
2014-10-23 0 6.420 6.420 6.480 6.420 6.500 42,000 271,020 6.4529 6.080 6.080 6.136 6.080 6.155 44,352 6.1107 -0.62%
2014-10-22 0 6.460 6.370 6.500 6.280 6.550 60,345 390,728 6.4749 6.117 6.032 6.155 5.947 6.203 63,724 6.1315 1.89%
2014-10-21 0 6.340 6.330 6.430 6.280 6.520 132,927 848,239 6.3812 6.004 5.994 6.089 5.947 6.174 140,371 6.0428 -2.01%
2014-10-20 0 6.470 6.320 6.480 6.400 6.480 36,569 236,190 6.4587 6.127 5.985 6.136 6.061 6.136 38,617 6.1162 1.09%
2014-10-17 0 6.400 6.350 6.400 6.210 6.400 98,000 620,080 6.3273 6.061 6.013 6.061 5.881 6.061 103,488 5.9918 3.06%
2014-10-16 0 6.210 6.200 6.300 6.160 6.500 306,000 1,938,260 6.3342 5.881 5.871 5.966 5.833 6.155 323,136 5.9983 -4.02%
2014-10-15 0 6.470 6.460 6.560 6.400 6.510 235,000 1,520,760 6.4713 6.127 6.117 6.212 6.061 6.165 248,160 6.1281 -1.67%
2014-10-14 0 6.580 6.530 6.600 6.340 6.600 186,000 1,213,060 6.5218 6.231 6.184 6.250 6.004 6.250 196,416 6.1760 0.61%
2014-10-13 0 6.540 6.530 6.550 6.470 6.580 167,193 1,094,104 6.5440 6.193 6.184 6.203 6.127 6.231 176,556 6.1969 0.00%
2014-10-10 0 6.540 6.540 6.560 6.440 6.570 98,927 646,156 6.5316 6.193 6.193 6.212 6.098 6.222 104,467 6.1853 0.00%
2014-10-09 0 6.540 6.530 6.600 6.480 6.630 35,158 230,352 6.5519 6.193 6.184 6.250 6.136 6.278 37,127 6.2045 0.62%
2014-10-08 0 6.500 6.500 6.530 6.420 6.590 166,000 1,079,220 6.5013 6.155 6.155 6.184 6.080 6.241 175,296 6.1566 1.72%
2014-10-07 0 6.390 6.370 6.480 6.350 6.490 127,516 819,541 6.4270 6.051 6.032 6.136 6.013 6.146 134,657 6.0861 -0.93%
2014-10-06 0 6.450 6.430 6.490 6.350 6.560 106,000 684,680 6.4592 6.108 6.089 6.146 6.013 6.212 111,936 6.1167 3.04%
2014-10-03 0 6.260 6.290 6.300 6.100 6.330 384,442 2,384,004 6.2012 5.928 5.956 5.966 5.777 5.994 405,971 5.8724 -0.95%
2014-09-30 0 6.320 6.320 6.380 6.320 6.440 278,000 1,773,180 6.3783 5.985 5.985 6.042 5.985 6.098 293,568 6.0401 -2.02%
2014-09-29 0 6.450 6.450 6.470 6.430 6.570 515,032 3,320,813 6.4478 6.108 6.108 6.127 6.089 6.222 543,874 6.1059 -2.12%
2014-09-26 0 6.590 6.590 6.650 6.500 6.780 208,000 1,364,980 6.5624 6.241 6.241 6.297 6.155 6.420 219,648 6.2144 1.38%
2014-09-25 0 6.500 6.500 6.550 6.500 6.560 282,000 1,838,960 6.5211 6.155 6.155 6.203 6.155 6.212 297,792 6.1753 0.00%
2014-09-24 0 6.500 6.470 6.500 6.440 6.500 224,000 1,450,000 6.4732 6.155 6.127 6.155 6.098 6.155 236,544 6.1299 0.00%
2014-09-23 0 6.500 6.500 6.570 6.390 6.570 244,547 1,584,088 6.4776 6.155 6.155 6.222 6.051 6.222 258,242 6.1341 0.93%
2014-09-22 0 6.440 6.440 6.470 6.430 6.520 178,158 1,152,101 6.4667 6.098 6.098 6.127 6.089 6.174 188,135 6.1238 -1.98%
2014-09-19 0 6.570 6.550 6.570 6.420 6.680 852,000 5,556,820 6.5221 6.222 6.203 6.222 6.080 6.326 899,712 6.1762 -1.94%
2014-09-18 0 6.700 6.690 6.700 6.700 6.840 312,000 2,118,540 6.7902 6.345 6.335 6.345 6.345 6.477 329,472 6.4301 -1.62%
2014-09-17 0 6.810 6.810 6.830 6.810 6.940 414,316 2,836,315 6.8458 6.449 6.449 6.468 6.449 6.572 437,518 6.4827 -2.01%
2014-09-16 0 6.950 6.950 7.000 6.940 7.100 544,000 3,791,800 6.9702 6.581 6.581 6.629 6.572 6.723 574,464 6.6006 -2.80%
2014-09-15 0 7.150 7.140 7.150 7.110 7.170 88,000 628,300 7.1398 6.771 6.761 6.771 6.733 6.790 92,928 6.7611 -0.28%
2014-09-12 0 7.170 7.150 7.230 7.150 7.280 136,443 983,191 7.2059 6.790 6.771 6.847 6.771 6.894 144,084 6.8237 -0.83%
2014-09-11 0 7.230 7.230 7.260 7.180 7.240 164,817 1,188,666 7.2120 6.847 6.847 6.875 6.799 6.856 174,047 6.8296 0.00%
2014-09-10 0 7.230 7.230 7.270 7.220 7.390 92,000 666,820 7.2480 6.847 6.847 6.884 6.837 6.998 97,152 6.8637 -1.63%
2014-09-08 0 7.350 7.310 7.350 7.200 7.370 432,000 3,153,160 7.2990 6.960 6.922 6.960 6.818 6.979 456,192 6.9119 1.24%
2014-09-05 0 7.260 7.220 7.260 7.210 7.280 98,000 708,700 7.2316 6.875 6.837 6.875 6.828 6.894 103,488 6.8481 0.00%
2014-09-04 0 7.260 7.230 7.260 7.200 7.270 210,000 1,520,300 7.2395 6.875 6.847 6.875 6.818 6.884 221,760 6.8556 0.55%
2014-09-03 0 7.220 7.220 7.240 7.120 7.240 215,727 1,553,676 7.2020 6.837 6.837 6.856 6.742 6.856 227,808 6.8201 0.84%
2014-09-02 0 7.160 7.150 7.220 7.130 7.210 220,000 1,576,460 7.1657 6.780 6.771 6.837 6.752 6.828 232,320 6.7857 -0.42%
2014-09-01 0 7.190 7.170 7.190 7.100 7.190 208,863 1,497,175 7.1682 6.809 6.790 6.809 6.723 6.809 220,559 6.7881 0.98%
2014-08-29 0 7.120 7.100 7.120 7.040 7.120 94,000 666,440 7.0898 6.742 6.723 6.742 6.667 6.742 99,264 6.7138 0.42%
2014-08-28 0 7.090 7.080 7.110 7.090 7.200 128,000 914,040 7.1409 6.714 6.705 6.733 6.714 6.818 135,168 6.7623 -0.98%
2014-08-27 0 7.160 7.130 7.150 7.130 7.200 243,294 1,742,142 7.1606 6.780 6.752 6.771 6.752 6.818 256,918 6.7809 0.14%
2014-08-26 0 7.150 7.150 7.180 7.110 7.200 94,000 672,280 7.1519 6.771 6.771 6.799 6.733 6.818 99,264 6.7726 0.00%
2014-08-25 0 7.150 7.150 7.180 7.130 7.280 586,000 4,199,400 7.1662 6.771 6.771 6.799 6.752 6.894 618,816 6.7862 -2.85%
2014-08-22 0 7.360 7.360 7.370 7.120 7.370 419,390 3,048,557 7.2690 6.970 6.970 6.979 6.742 6.979 442,876 6.8835 1.52%
2014-08-21 0 7.250 7.230 7.260 7.100 7.260 270,000 1,931,480 7.1536 6.866 6.847 6.875 6.723 6.875 285,120 6.7743 1.40%
2014-08-20 0 7.150 7.150 7.160 7.060 7.170 441,435 3,147,948 7.1312 6.771 6.771 6.780 6.686 6.790 466,155 6.7530 0.28%
2014-08-19 0 7.130 7.130 7.140 7.110 7.140 132,000 939,940 7.1208 6.752 6.752 6.761 6.733 6.761 139,392 6.7431 -0.28%
2014-08-18 0 7.150 7.150 7.180 7.110 7.180 212,737 1,516,870 7.1303 6.771 6.771 6.799 6.733 6.799 224,650 6.7521 -0.28%
2014-08-15 0 7.170 7.170 7.180 7.160 7.210 598,000 4,292,780 7.1786 6.790 6.790 6.799 6.780 6.828 631,488 6.7979 -1.24%
2014-08-14 0 7.260 7.230 7.260 7.190 7.280 382,780 2,765,619 7.2251 6.875 6.847 6.875 6.809 6.894 404,216 6.8419 0.14%
2014-08-13 0 7.250 7.250 7.300 7.150 7.350 955,095 6,883,124 7.2067 6.866 6.866 6.913 6.771 6.960 1,008,580 6.8246 -0.41%
2014-08-12 0 7.280 7.280 7.290 7.250 7.310 594,000 4,321,150 7.2747 6.894 6.894 6.903 6.866 6.922 627,264 6.8889 -0.82%
2014-08-11 0 7.340 7.320 7.350 7.300 7.340 296,000 2,166,700 7.3199 6.951 6.932 6.960 6.913 6.951 312,576 6.9318 0.82%
2014-08-08 0 7.280 7.280 7.310 7.280 7.330 418,253 3,054,092 7.3020 6.894 6.894 6.922 6.894 6.941 441,675 6.9148 -0.55%
2014-08-07 0 7.320 7.310 7.340 7.310 7.410 360,737 2,647,640 7.3395 6.932 6.922 6.951 6.922 7.017 380,938 6.9503 -0.68%
2014-08-06 0 7.370 7.370 7.390 7.250 7.400 470,000 3,446,680 7.3334 6.979 6.979 6.998 6.866 7.008 496,320 6.9445 0.68%
2014-08-05 0 7.320 7.320 7.350 7.220 7.370 986,000 7,159,500 7.2612 6.932 6.932 6.960 6.837 6.979 1,041,216 6.8761 0.27%
2014-08-04 0 7.300 7.300 7.320 7.260 7.430 732,316 5,354,618 7.3119 6.913 6.913 6.932 6.875 7.036 773,326 6.9241 0.55%
2014-08-01 0 7.260 7.250 7.320 7.210 7.420 1,350,000 9,844,320 7.2921 6.875 6.866 6.932 6.828 7.027 1,425,600 6.9054 -2.16%
2014-07-31 0 7.420 7.420 7.430 7.180 7.480 4,662,547 34,256,447 7.3472 7.027 7.027 7.036 6.799 7.083 4,923,650 6.9575 -8.17%
2014-07-30 1 8.080 8.040 8.080 7.990 8.120 318,000 2,556,940 8.0407 7.652 7.614 7.652 7.566 7.689 335,808 7.6143 -0.49%
2014-07-29 0 8.120 8.100 8.120 8.050 8.200 375,243 3,047,781 8.1222 7.689 7.670 7.689 7.623 7.765 396,257 7.6914 -0.98%
2014-07-28 0 8.200 8.180 8.200 8.130 8.280 277,895 2,278,446 8.1989 7.765 7.746 7.765 7.699 7.841 293,457 7.7642 0.74%
2014-07-25 0 8.140 8.140 8.150 8.110 8.200 360,000 2,934,400 8.1511 7.708 7.708 7.718 7.680 7.765 380,160 7.7189 -0.12%
2014-07-24 0 8.150 8.130 8.150 8.020 8.230 325,032 2,654,518 8.1669 7.718 7.699 7.718 7.595 7.794 343,234 7.7338 0.74%
2014-07-23 0 8.090 8.090 8.150 7.980 8.250 889,500 7,217,575 8.1142 7.661 7.661 7.718 7.557 7.813 939,312 7.6839 2.41%
2014-07-22 0 7.900 7.900 7.910 7.700 7.960 1,967,348 15,496,467 7.8768 7.481 7.481 7.491 7.292 7.538 2,077,519 7.4591 3.67%
2014-07-21 0 7.620 7.600 7.620 7.470 9.000 4,756,000 37,366,720 7.8568 7.216 7.197 7.216 7.074 8.523 5,022,336 7.4401 -14.29%
2014-07-18 0 8.890 8.880 8.900 8.880 8.980 168,000 1,496,400 8.9071 8.419 8.409 8.428 8.409 8.504 177,408 8.4348 -0.56%
2014-07-17 0 8.940 8.890 8.980 8.880 9.010 134,000 1,194,800 8.9164 8.466 8.419 8.504 8.409 8.532 141,504 8.4436 1.02%
2014-07-16 0 8.850 8.850 8.930 8.820 8.910 260,000 2,301,940 8.8536 8.381 8.381 8.456 8.352 8.437 274,560 8.3841 -0.78%
2014-07-15 0 8.920 8.920 8.940 8.790 8.960 302,000 2,680,140 8.8746 8.447 8.447 8.466 8.324 8.485 318,912 8.4040 -0.89%
2014-07-14 0 9.000 8.980 9.000 8.860 9.000 196,000 1,745,300 8.9046 8.523 8.504 8.523 8.390 8.523 206,976 8.4324 1.58%
2014-07-11 0 8.860 8.860 8.930 8.800 8.960 118,000 1,048,520 8.8858 8.390 8.390 8.456 8.333 8.485 124,608 8.4145 -0.23%
2014-07-10 0 8.880 8.880 8.920 8.870 9.000 160,000 1,426,220 8.9139 8.409 8.409 8.447 8.400 8.523 168,960 8.4412 -0.56%
2014-07-09 0 8.930 8.930 8.990 8.930 9.000 160,000 1,435,460 8.9716 8.456 8.456 8.513 8.456 8.523 168,960 8.4959 -1.54%
2014-07-08 0 9.070 8.990 9.080 8.850 9.070 171,000 1,538,340 8.9961 8.589 8.513 8.598 8.381 8.589 180,576 8.5191 -0.55%
2014-07-07 0 9.120 9.080 9.120 9.030 9.120 74,000 672,740 9.0911 8.636 8.598 8.636 8.551 8.636 78,144 8.6090 -0.87%
2014-07-04 0 9.200 9.150 9.200 9.170 9.250 98,000 902,160 9.2057 8.712 8.665 8.712 8.684 8.759 103,488 8.7175 0.22%
2014-07-03 0 9.180 9.160 9.180 9.050 9.180 426,000 3,891,080 9.1340 8.693 8.674 8.693 8.570 8.693 449,856 8.6496 1.32%
2014-07-02 0 9.060 9.060 9.070 9.000 9.130 326,000 2,954,900 9.0641 8.580 8.580 8.589 8.523 8.646 344,256 8.5834 0.67%
2014-06-30 0 9.000 8.940 9.000 8.850 9.050 240,000 2,151,200 8.9633 8.523 8.466 8.523 8.381 8.570 253,440 8.4880 0.56%
2014-06-27 0 8.950 8.910 9.000 8.800 9.000 299,089 2,657,763 8.8862 8.475 8.437 8.523 8.333 8.523 315,838 8.4150 0.56%
2014-06-26 0 8.900 8.880 8.960 8.830 8.960 216,000 1,921,200 8.8944 8.428 8.409 8.485 8.362 8.485 228,096 8.4228 -0.89%
2014-06-25 0 8.980 8.910 9.000 8.910 9.000 142,000 1,273,160 8.9659 8.504 8.437 8.523 8.437 8.523 149,952 8.4905 -0.22%
2014-06-24 0 9.000 9.000 9.030 8.940 9.020 158,000 1,421,140 8.9946 8.523 8.523 8.551 8.466 8.542 166,848 8.5176 -0.11%
2014-06-23 0 9.010 9.000 9.020 9.000 9.080 345,896 3,129,307 9.0470 8.532 8.523 8.542 8.523 8.598 365,266 8.5672 -1.42%
2014-06-20 0 9.140 9.100 9.160 9.030 9.160 94,032 852,566 9.0668 8.655 8.617 8.674 8.551 8.674 99,298 8.5860 0.66%
2014-06-19 0 9.080 9.080 9.130 9.080 9.120 165,705 1,507,307 9.0963 8.598 8.598 8.646 8.598 8.636 174,984 8.6139 0.00%
2014-06-18 0 9.080 9.080 9.120 9.070 9.150 117,032 1,064,771 9.0981 8.598 8.598 8.636 8.589 8.665 123,586 8.6156 -0.66%
2014-06-17 0 9.140 9.040 9.140 9.050 9.200 304,554 2,768,211 9.0894 8.655 8.561 8.655 8.570 8.712 321,609 8.6074 -0.65%
2014-06-16 0 9.200 9.200 9.230 9.180 9.200 44,000 404,460 9.1923 8.712 8.712 8.741 8.693 8.712 46,464 8.7048 0.22%
2014-06-13 0 9.180 9.180 9.240 9.180 9.270 64,000 589,920 9.2175 8.693 8.693 8.750 8.693 8.778 67,584 8.7287 -0.76%
2014-06-12 0 9.250 9.230 9.250 9.200 9.260 240,141 2,220,664 9.2473 8.759 8.741 8.759 8.712 8.769 253,589 8.7569 0.33%
2014-06-11 0 9.220 9.140 9.220 9.030 9.250 384,085 3,527,999 9.1855 8.731 8.655 8.731 8.551 8.759 405,594 8.6984 1.54%
2014-06-10 0 9.080 9.060 9.130 9.060 9.230 262,000 2,402,260 9.1689 8.598 8.580 8.646 8.580 8.741 276,672 8.6827 -1.63%
2014-06-09 0 9.230 9.230 9.290 9.230 9.390 156,000 1,451,380 9.3037 8.741 8.741 8.797 8.741 8.892 164,736 8.8103 -0.54%
2014-06-06 0 9.280 9.240 9.300 9.200 9.350 176,000 1,635,420 9.2922 8.788 8.750 8.807 8.712 8.854 185,856 8.7994 0.11%
2014-06-05 0 9.270 9.240 9.270 9.160 9.350 326,064 3,021,908 9.2678 8.778 8.750 8.778 8.674 8.854 344,324 8.7764 -1.17%
2014-06-04 0 9.380 9.370 9.390 9.340 9.450 354,801 3,332,225 9.3918 8.883 8.873 8.892 8.845 8.949 374,670 8.8938 0.43%
2014-06-03 0 9.340 9.330 9.340 9.050 9.460 657,372 6,127,183 9.3207 8.845 8.835 8.845 8.570 8.958 694,185 8.8264 4.59%
2014-05-30 0 8.930 8.870 8.940 8.850 8.940 372,000 3,308,900 8.8949 8.456 8.400 8.466 8.381 8.466 392,832 8.4232 0.34%
2014-05-29 0 8.900 8.900 8.940 8.890 8.960 336,000 2,997,460 8.9210 8.428 8.428 8.466 8.419 8.485 354,816 8.4479 -0.67%
2014-05-28 0 8.960 8.900 8.960 8.830 8.970 48,000 427,920 8.9150 8.485 8.428 8.485 8.362 8.494 50,688 8.4422 1.13%
2014-05-27 0 8.860 8.860 8.990 8.860 9.000 148,000 1,318,640 8.9097 8.390 8.390 8.513 8.390 8.523 156,288 8.4372 -0.56%
2014-05-26 0 8.910 8.910 8.950 8.880 9.000 107,474 958,511 8.9185 8.437 8.437 8.475 8.409 8.523 113,493 8.4456 -1.22%
2014-05-23 0 9.020 8.940 9.040 8.910 9.170 155,516 1,402,543 9.0186 8.542 8.466 8.561 8.437 8.684 164,225 8.5404 1.35%
2014-05-22 0 8.900 8.900 8.980 8.840 9.000 88,000 782,160 8.8882 8.428 8.428 8.504 8.371 8.523 92,928 8.4168 0.11%
2014-05-21 0 8.890 8.880 8.980 8.880 9.190 178,000 1,593,420 8.9518 8.419 8.409 8.504 8.409 8.703 187,968 8.4771 0.11%
2014-05-20 0 8.880 8.880 8.890 8.840 9.060 82,000 729,980 8.9022 8.409 8.409 8.419 8.371 8.580 86,592 8.4301 -1.33%
2014-05-19 0 9.000 8.990 9.080 8.650 9.000 45,579 407,493 8.9404 8.523 8.513 8.598 8.191 8.523 48,131 8.4663 -0.88%
2014-05-16 0 9.080 9.050 9.090 9.000 9.120 14,000 126,920 9.0657 8.598 8.570 8.608 8.523 8.636 14,784 8.5850 -0.66%
2014-05-15 0 9.140 9.040 9.140 9.050 9.180 264,000 2,412,320 9.1376 8.655 8.561 8.655 8.570 8.693 278,784 8.6530 -0.22%
2014-05-14 0 9.160 9.150 9.200 8.870 9.180 283,032 2,567,771 9.0724 8.674 8.665 8.712 8.400 8.693 298,882 8.5913 2.92%
2014-05-13 0 8.900 8.850 8.900 8.600 8.900 188,000 1,647,460 8.7631 8.428 8.381 8.428 8.144 8.428 198,528 8.2984 2.06%
2014-05-12 0 8.720 8.700 8.720 8.550 8.820 356,000 3,070,640 8.6254 8.258 8.239 8.258 8.097 8.352 375,936 8.1680 -1.47%
2014-05-09 0 8.850 8.850 8.870 8.850 8.900 116,402 1,033,466 8.8784 8.381 8.381 8.400 8.381 8.428 122,921 8.4076 -0.34%
2014-05-08 0 8.880 8.880 8.910 8.830 8.950 221,000 1,965,780 8.8949 8.409 8.409 8.437 8.362 8.475 233,376 8.4232 -1.33%
2014-05-07 0 9.000 8.980 9.050 8.960 9.150 210,000 1,894,440 9.0211 8.523 8.504 8.570 8.485 8.665 221,760 8.5427 -0.88%
2014-05-05 0 9.080 9.040 9.100 8.850 9.130 271,000 2,438,700 8.9989 8.598 8.561 8.617 8.381 8.646 286,176 8.5217 -0.44%
2014-05-02 0 9.120 9.110 9.140 9.080 9.450 610,385 5,615,091 9.1993 8.636 8.627 8.655 8.598 8.949 644,567 8.7114 -2.98%
2014-04-30 0 9.400 9.400 9.460 9.370 9.660 260,000 2,455,960 9.4460 8.902 8.902 8.958 8.873 9.148 274,560 8.9451 -1.36%
2014-04-29 0 9.530 9.500 9.530 9.480 9.600 246,000 2,345,410 9.5342 9.025 8.996 9.025 8.977 9.091 259,776 9.0286 0.32%
2014-04-28 0 9.500 9.490 9.500 9.470 9.590 433,895 4,132,307 9.5237 8.996 8.987 8.996 8.968 9.081 458,193 9.0187 -2.06%
2014-04-25 0 9.700 9.650 9.710 9.700 9.800 192,000 1,874,560 9.7633 9.186 9.138 9.195 9.186 9.280 202,752 9.2456 -0.92%
2014-04-24 0 9.790 9.770 9.790 9.750 9.850 318,316 3,114,242 9.7835 9.271 9.252 9.271 9.233 9.328 336,142 9.2647 1.24%
2014-04-23 0 9.670 9.670 9.740 9.500 9.750 732,128 7,066,280 9.6517 9.157 9.157 9.223 8.996 9.233 773,127 9.1399 1.68%
2014-04-22 0 9.510 9.500 9.520 9.440 9.560 266,000 2,528,360 9.5051 9.006 8.996 9.015 8.939 9.053 280,896 9.0011 -1.45%
2014-04-17 0 9.650 9.600 9.650 9.500 9.730 524,675 5,029,169 9.5853 9.138 9.091 9.138 8.996 9.214 554,057 9.0770 1.90%
2014-04-16 0 9.470 9.470 9.500 9.400 9.550 264,000 2,502,660 9.4798 8.968 8.968 8.996 8.902 9.044 278,784 8.9771 0.21%
2014-04-15 0 9.450 9.420 9.450 9.400 9.560 258,000 2,446,020 9.4807 8.949 8.920 8.949 8.902 9.053 272,448 8.9779 -0.84%
2014-04-14 0 9.530 9.530 9.620 9.400 9.780 841,032 8,095,375 9.6255 9.025 9.025 9.110 8.902 9.261 888,130 9.1151 0.95%
2014-04-11 0 9.440 9.430 9.690 9.380 9.850 880,007 8,505,880 9.6657 8.939 8.930 9.176 8.883 9.328 929,287 9.1531 -2.48%
2014-04-10 0 9.680 9.650 9.750 9.650 10.00 1,015,246 9,978,729 9.8289 9.167 9.138 9.233 9.138 9.470 1,072,100 9.3076 -2.42%
2014-04-09 0 9.920 9.810 9.950 9.720 10.02 954,600 9,446,634 9.8959 9.394 9.290 9.422 9.205 9.489 1,008,058 9.3711 1.64%
2014-04-08 0 9.760 9.670 9.760 9.650 9.850 1,055,158 10,309,770 9.7708 9.242 9.157 9.242 9.138 9.328 1,114,247 9.2527 -0.61%
2014-04-07 0 9.820 9.810 9.830 9.650 10.04 1,089,056 10,719,359 9.8428 9.299 9.290 9.309 9.138 9.508 1,150,043 9.3208 -0.61%
2014-04-04 0 9.880 9.860 9.900 9.000 9.900 2,457,789 23,351,564 9.5010 9.356 9.337 9.375 8.523 9.375 2,595,425 8.9972 9.41%
2014-04-03 0 9.030 9.000 9.060 8.960 9.150 1,564,412 14,185,588 9.0677 8.551 8.523 8.580 8.485 8.665 1,652,019 8.5868 -1.20%
2014-04-02 0 9.140 9.100 9.140 8.730 9.280 3,142,000 28,471,660 9.0616 8.655 8.617 8.655 8.267 8.788 3,317,952 8.5811 1.56%
2014-04-01 0 9.000 8.990 9.010 8.150 9.200 5,707,093 49,576,840 8.6869 8.523 8.513 8.532 7.718 8.712 6,026,690 8.2262 28.39%
2014-03-31 1 - - - - - 0 0 - 6.638 - - - - 0 - 0.00%
2014-03-28 1 7.010 7.000 7.050 6.980 7.110 208,000 1,462,080 7.0292 6.638 6.629 6.676 6.610 6.733 219,648 6.6565 -0.57%
2014-03-27 0 7.050 7.020 7.050 7.050 7.270 56,000 399,740 7.1382 6.676 6.648 6.676 6.676 6.884 59,136 6.7597 -0.14%
2014-03-26 0 7.060 7.040 7.060 7.010 7.300 141,841 1,014,279 7.1508 6.686 6.667 6.686 6.638 6.913 149,784 6.7716 -2.08%
2014-03-25 0 7.210 7.210 7.230 7.210 7.350 70,000 509,680 7.2811 6.828 6.828 6.847 6.828 6.960 73,920 6.8950 0.84%
2014-03-24 0 7.150 7.140 7.230 7.150 7.250 48,634 351,016 7.2175 6.771 6.761 6.847 6.771 6.866 51,358 6.8348 2.00%
2014-03-21 0 7.010 6.930 7.030 6.980 7.150 234,296 1,652,516 7.0531 6.638 6.562 6.657 6.610 6.771 247,417 6.6791 -1.54%
2014-03-20 0 7.120 7.060 7.160 7.060 7.160 122,000 867,220 7.1084 6.742 6.686 6.780 6.686 6.780 128,832 6.7314 0.99%
2014-03-19 0 7.050 7.050 7.080 7.050 7.200 86,000 612,580 7.1230 6.676 6.676 6.705 6.676 6.818 90,816 6.7453 -0.70%
2014-03-18 0 7.100 7.100 7.170 7.060 7.190 172,000 1,223,300 7.1122 6.723 6.723 6.790 6.686 6.809 181,632 6.7350 0.71%
2014-03-17 0 7.050 6.990 7.050 7.000 7.210 227,486 1,608,646 7.0714 6.676 6.619 6.676 6.629 6.828 240,225 6.6964 -0.84%
2014-03-14 0 7.110 7.100 7.150 7.100 7.380 324,610 2,333,249 7.1879 6.733 6.723 6.771 6.723 6.989 342,788 6.8067 -2.74%
2014-03-13 0 7.310 7.300 7.370 7.300 7.380 34,000 249,240 7.3306 6.922 6.913 6.979 6.913 6.989 35,904 6.9418 0.55%
2014-03-12 0 7.270 7.250 7.370 7.260 7.700 84,000 615,500 7.3274 6.884 6.866 6.979 6.875 7.292 88,704 6.9388 0.83%
2014-03-11 0 7.210 7.190 7.250 7.160 7.340 50,000 361,100 7.2220 6.828 6.809 6.866 6.780 6.951 52,800 6.8390 -0.83%
2014-03-10 0 7.270 7.230 7.300 7.230 7.390 86,000 625,880 7.2777 6.884 6.847 6.913 6.847 6.998 90,816 6.8917 -1.76%
2014-03-07 0 7.400 7.350 7.400 7.320 7.520 232,000 1,718,180 7.4059 7.008 6.960 7.008 6.932 7.121 244,992 7.0132 -1.33%
2014-03-06 0 7.500 7.370 7.500 7.290 7.500 88,000 651,740 7.4061 7.102 6.979 7.102 6.903 7.102 92,928 7.0134 1.35%
2014-03-05 0 7.400 7.400 7.500 7.350 7.550 68,000 508,120 7.4724 7.008 7.008 7.102 6.960 7.150 71,808 7.0761 -1.20%
2014-03-04 0 7.490 7.430 7.510 7.250 7.500 132,000 976,740 7.3995 7.093 7.036 7.112 6.866 7.102 139,392 7.0071 0.54%
2014-03-03 0 7.450 7.450 7.470 7.420 7.550 82,000 614,840 7.4980 7.055 7.055 7.074 7.027 7.150 86,592 7.1004 -1.32%
2014-02-28 0 7.550 7.540 7.700 7.300 7.600 469,516 3,477,895 7.4074 7.150 7.140 7.292 6.913 7.197 495,809 7.0146 3.42%
2014-02-27 0 7.300 7.280 7.350 7.270 7.500 376,000 2,752,340 7.3201 6.913 6.894 6.960 6.884 7.102 397,056 6.9319 -2.67%
2014-02-26 0 7.500 7.500 7.530 7.360 7.500 90,409 673,198 7.4461 7.102 7.102 7.131 6.970 7.102 95,472 7.0513 2.18%
2014-02-25 0 7.340 7.340 7.430 7.340 7.500 48,000 357,100 7.4396 6.951 6.951 7.036 6.951 7.102 50,688 7.0451 -2.52%
2014-02-24 0 7.530 7.530 7.550 7.450 7.570 33,095 248,761 7.5166 7.131 7.131 7.150 7.055 7.169 34,948 7.1180 -0.53%
2014-02-21 0 7.570 7.560 7.760 7.570 7.750 228,000 1,741,690 7.6390 7.169 7.159 7.348 7.169 7.339 240,768 7.2339 0.40%
2014-02-20 0 7.540 7.540 7.830 7.540 7.630 68,000 517,200 7.6059 7.140 7.140 7.415 7.140 7.225 71,808 7.2025 -1.57%
2014-02-19 0 7.660 7.600 7.660 7.550 7.740 193,579 1,488,250 7.6881 7.254 7.197 7.254 7.150 7.330 204,419 7.2804 -0.52%
2014-02-18 0 7.700 7.600 7.750 7.500 7.700 13,623 104,253 7.6527 7.292 7.197 7.339 7.102 7.292 14,386 7.2469 -0.26%
2014-02-17 0 7.720 7.720 7.800 7.720 7.850 164,171 1,276,093 7.7730 7.311 7.311 7.386 7.311 7.434 173,365 7.3607 -1.40%
2014-02-14 0 7.830 7.820 8.000 7.680 7.990 131,942 1,025,815 7.7747 7.415 7.405 7.576 7.273 7.566 139,331 7.3624 -1.88%
2014-02-13 0 7.980 7.860 7.990 7.750 7.990 127,034 1,002,583 7.8922 7.557 7.443 7.566 7.339 7.566 134,148 7.4737 1.14%
2014-02-12 0 7.890 7.850 7.890 7.670 7.940 94,000 737,560 7.8464 7.472 7.434 7.472 7.263 7.519 99,264 7.4303 0.90%
2014-02-11 0 7.820 7.820 7.880 7.690 7.880 162,000 1,266,880 7.8202 7.405 7.405 7.462 7.282 7.462 171,072 7.4055 2.22%
2014-02-10 0 7.650 7.590 7.660 7.590 7.650 138,000 1,049,020 7.6016 7.244 7.188 7.254 7.188 7.244 145,728 7.1985 0.26%
2014-02-07 0 7.630 7.540 7.630 7.360 7.640 91,000 684,240 7.5191 7.225 7.140 7.225 6.970 7.235 96,096 7.1204 4.38%
2014-02-06 0 7.310 7.310 7.360 7.310 7.400 84,000 618,460 7.3626 6.922 6.922 6.970 6.922 7.008 88,704 6.9722 -0.95%
2014-02-05 0 7.380 7.320 7.390 7.320 7.400 88,000 648,460 7.3689 6.989 6.932 6.998 6.932 7.008 92,928 6.9781 -0.67%
2014-02-04 0 7.430 7.300 7.430 7.080 7.500 240,000 1,760,400 7.3350 7.036 6.913 7.036 6.705 7.102 253,440 6.9460 -0.93%
2014-01-30 0 7.500 7.500 7.520 7.320 7.500 234,000 1,733,680 7.4089 7.102 7.102 7.121 6.932 7.102 247,104 7.0160 1.63%
2014-01-29 0 7.380 7.310 7.380 7.240 7.550 466,000 3,423,740 7.3471 6.989 6.922 6.989 6.856 7.150 492,096 6.9575 -2.89%
2014-01-28 0 7.600 7.460 7.550 7.100 7.610 576,000 4,282,740 7.4353 7.197 7.064 7.150 6.723 7.206 608,256 7.0410 -1.30%
2014-01-27 0 7.700 7.640 7.700 7.600 7.790 323,317 2,480,839 7.6731 7.292 7.235 7.292 7.197 7.377 341,423 7.2662 -1.91%
2014-01-24 0 7.850 7.780 7.850 7.780 7.900 106,000 832,100 7.8500 7.434 7.367 7.434 7.367 7.481 111,936 7.4337 -1.01%
2014-01-23 0 7.930 7.860 7.930 7.930 7.960 38,634 306,693 7.9384 7.509 7.443 7.509 7.509 7.538 40,798 7.5174 0.38%
2014-01-22 0 7.900 7.820 7.950 7.840 7.940 283,643 2,229,362 7.8597 7.481 7.405 7.528 7.424 7.519 299,527 7.4429 0.89%
2014-01-21 0 7.830 7.820 7.840 7.780 7.890 196,316 1,537,181 7.8301 7.415 7.405 7.424 7.367 7.472 207,310 7.4149 -0.13%
2014-01-20 0 7.840 7.810 7.840 7.750 8.000 714,000 5,602,020 7.8460 7.424 7.396 7.424 7.339 7.576 753,984 7.4299 -2.00%
2014-01-17 0 8.000 7.990 8.060 8.000 8.410 772,000 6,304,660 8.1667 7.576 7.566 7.633 7.576 7.964 815,232 7.7336 -5.33%
2014-01-16 0 8.450 8.400 8.460 8.320 8.600 954,689 8,022,692 8.4035 8.002 7.955 8.011 7.879 8.144 1,008,152 7.9578 -3.21%
2014-01-15 0 8.730 8.640 8.730 8.600 8.730 166,000 1,444,400 8.7012 8.267 8.182 8.267 8.144 8.267 175,296 8.2398 1.99%
2014-01-14 0 8.560 8.580 8.610 8.500 8.620 58,000 496,360 8.5579 8.106 8.125 8.153 8.049 8.163 61,248 8.1041 -0.35%
2014-01-13 0 8.590 8.530 8.590 8.510 8.740 156,000 1,341,260 8.5978 8.134 8.078 8.134 8.059 8.277 164,736 8.1419 -0.69%
2014-01-10 0 8.650 8.650 8.690 8.620 8.730 116,000 1,005,120 8.6648 8.191 8.191 8.229 8.163 8.267 122,496 8.2053 0.23%
2014-01-09 0 8.630 8.540 8.650 8.450 8.750 678,000 5,813,060 8.5738 8.172 8.087 8.191 8.002 8.286 715,968 8.1192 -1.37%
2014-01-08 0 8.750 8.700 8.750 8.700 8.780 212,030 1,856,602 8.7563 8.286 8.239 8.286 8.239 8.314 223,904 8.2920 -0.34%
2014-01-07 0 8.780 8.690 8.790 8.680 8.790 80,000 699,540 8.7443 8.314 8.229 8.324 8.220 8.324 84,480 8.2805 0.46%
2014-01-06 0 8.740 8.740 8.790 8.730 8.740 122,000 1,066,060 8.7382 8.277 8.277 8.324 8.267 8.277 128,832 8.2748 0.00%
2014-01-03 0 8.740 8.680 8.740 8.680 8.820 142,320 1,242,934 8.7334 8.277 8.220 8.277 8.220 8.352 150,290 8.2702 -1.13%
2014-01-02 0 8.840 8.750 8.850 8.700 8.840 134,000 1,178,260 8.7930 8.371 8.286 8.381 8.239 8.371 141,504 8.3267 -1.56%
2013-12-31 0 8.980 8.860 8.980 8.860 9.030 118,000 1,055,940 8.9486 8.504 8.390 8.504 8.390 8.551 124,608 8.4741 -0.55%
2013-12-30 0 9.030 8.960 9.030 8.810 9.080 250,744 2,221,964 8.8615 8.551 8.485 8.551 8.343 8.598 264,786 8.3916 3.08%
2013-12-27 0 8.760 8.700 8.760 8.650 8.800 202,000 1,760,100 8.7134 8.295 8.239 8.295 8.191 8.333 213,312 8.2513 -0.23%
2013-12-24 0 8.780 8.580 8.830 - - 0 0 - 8.314 8.125 8.362 - - 0 - 0.00%
2013-12-23 0 8.780 8.720 8.780 8.700 8.780 48,548 424,225 8.7383 8.314 8.258 8.314 8.239 8.314 51,267 8.2749 -0.57%
2013-12-20 0 8.830 8.770 8.830 8.660 8.830 98,421 864,853 8.7873 8.362 8.305 8.362 8.201 8.362 103,933 8.3213 -0.23%
2013-12-19 0 8.850 8.800 8.850 8.690 8.850 398,667 3,491,798 8.7587 8.381 8.333 8.381 8.229 8.381 420,992 8.2942 0.11%
2013-12-18 0 8.840 8.780 8.850 8.780 8.850 322,000 2,840,480 8.8214 8.371 8.314 8.381 8.314 8.381 340,032 8.3536 0.00%
2013-12-17 0 8.840 8.830 8.910 8.830 8.940 92,000 816,240 8.8722 8.371 8.362 8.437 8.362 8.466 97,152 8.4017 -1.12%
2013-12-16 0 8.940 8.930 8.950 8.810 8.940 106,000 943,532 8.9012 8.466 8.456 8.475 8.343 8.466 111,936 8.4292 0.11%
2013-12-13 0 8.930 8.870 8.940 8.820 8.930 150,000 1,334,368 8.8958 8.456 8.400 8.466 8.352 8.456 158,400 8.4240 0.00%
2013-12-12 0 8.930 8.930 8.950 8.810 8.940 198,000 1,761,440 8.8962 8.456 8.456 8.475 8.343 8.466 209,088 8.4244 0.00%
2013-12-11 0 8.930 8.930 8.940 8.800 8.930 318,000 2,818,720 8.8639 8.456 8.456 8.466 8.333 8.456 335,808 8.3938 0.00%
2013-12-10 0 8.930 8.860 8.930 8.850 8.990 378,000 3,358,460 8.8848 8.456 8.390 8.456 8.381 8.513 399,168 8.4137 0.11%
2013-12-09 0 8.920 8.890 8.950 8.880 9.000 126,000 1,124,100 8.9214 8.447 8.419 8.475 8.409 8.523 133,056 8.4483 -0.78%
2013-12-06 0 8.990 8.960 8.990 8.900 9.010 516,496 4,641,110 8.9858 8.513 8.485 8.513 8.428 8.532 545,420 8.5092 -1.21%
2013-12-05 0 9.100 9.060 9.100 9.020 9.100 234,205 2,125,419 9.0750 8.617 8.580 8.617 8.542 8.617 247,320 8.5938 -0.44%
2013-12-04 0 9.140 9.090 9.140 8.990 9.140 622,252 5,646,984 9.0751 8.655 8.608 8.655 8.513 8.655 657,098 8.5938 1.67%
2013-12-03 0 8.990 8.990 9.020 8.970 9.050 47,174 424,520 8.9990 8.513 8.513 8.542 8.494 8.570 49,816 8.5218 0.00%
2013-12-02 0 8.990 8.990 9.020 8.970 9.040 62,000 558,520 9.0084 8.513 8.513 8.542 8.494 8.561 65,472 8.5307 -0.66%
2013-11-29 0 9.050 8.980 9.060 8.950 9.060 675,515 6,068,913 8.9841 8.570 8.504 8.580 8.475 8.580 713,344 8.5077 0.78%
2013-11-28 0 8.980 8.980 8.990 8.930 9.060 1,148,105 10,316,765 8.9859 8.504 8.504 8.513 8.456 8.580 1,212,399 8.5094 -0.88%
2013-11-27 0 9.060 9.010 9.060 9.000 9.060 148,000 1,336,320 9.0292 8.580 8.532 8.580 8.523 8.580 156,288 8.5504 -0.11%
2013-11-26 0 9.070 9.000 9.100 9.000 9.140 252,000 2,277,500 9.0377 8.589 8.523 8.617 8.523 8.655 266,112 8.5584 -0.55%
2013-11-25 0 9.120 9.060 9.150 9.080 9.140 66,000 601,560 9.1145 8.636 8.580 8.665 8.598 8.655 69,696 8.6312 0.55%
2013-11-22 0 9.070 9.040 9.070 9.050 9.130 82,348 748,100 9.0846 8.589 8.561 8.589 8.570 8.646 86,959 8.6029 -0.22%
2013-11-21 0 9.090 9.050 9.110 9.020 9.110 198,000 1,793,080 9.0560 8.608 8.570 8.627 8.542 8.627 209,088 8.5757 -0.11%
2013-11-20 0 9.100 9.080 9.100 9.050 9.100 55,516 504,028 9.0790 8.617 8.598 8.617 8.570 8.617 58,625 8.5975 0.11%
2013-11-19 0 9.090 9.050 9.090 9.040 9.120 112,000 1,016,880 9.0793 8.608 8.570 8.608 8.561 8.636 118,272 8.5978 -0.33%
2013-11-18 0 9.120 9.060 9.130 9.010 9.160 364,000 3,311,538 9.0976 8.636 8.580 8.646 8.532 8.674 384,384 8.6152 0.11%
2013-11-15 0 9.110 9.070 9.110 9.050 9.150 198,316 1,800,424 9.0786 8.627 8.589 8.627 8.570 8.665 209,422 8.5971 0.11%
2013-11-14 0 9.100 9.040 9.100 9.040 9.160 118,000 1,071,032 9.0765 8.617 8.561 8.617 8.561 8.674 124,608 8.5952 -0.11%
2013-11-13 0 9.110 9.030 9.110 9.020 9.160 206,000 1,867,960 9.0678 8.627 8.551 8.627 8.542 8.674 217,536 8.5869 -0.44%
2013-11-12 0 9.150 9.100 9.160 9.070 9.170 110,611 1,011,209 9.1420 8.665 8.617 8.674 8.589 8.684 116,805 8.6572 -0.11%
2013-11-11 0 9.160 9.150 9.170 9.070 9.160 220,000 2,011,120 9.1415 8.674 8.665 8.684 8.589 8.674 232,320 8.6567 0.11%
2013-11-08 0 9.150 9.150 9.160 9.040 9.160 218,000 1,982,000 9.0917 8.665 8.665 8.674 8.561 8.674 230,208 8.6096 0.00%
2013-11-07 0 9.150 9.110 9.150 9.050 9.170 78,000 710,740 9.1121 8.665 8.627 8.665 8.570 8.684 82,368 8.6288 0.33%
2013-11-06 0 9.120 9.120 9.170 9.080 9.170 134,845 1,233,635 9.1485 8.636 8.636 8.684 8.598 8.684 142,396 8.6634 -0.55%
2013-11-05 0 9.170 9.140 9.170 9.100 9.180 146,000 1,336,240 9.1523 8.684 8.655 8.684 8.617 8.693 154,176 8.6670 0.00%
2013-11-04 0 9.170 9.150 9.170 9.120 9.190 172,182 1,576,147 9.1540 8.684 8.665 8.684 8.636 8.703 181,824 8.6685 0.22%
2013-11-01 0 9.150 9.120 9.160 9.100 9.200 118,000 1,079,920 9.1519 8.665 8.636 8.674 8.617 8.712 124,608 8.6665 -0.87%
2013-10-31 0 9.230 9.220 9.230 9.100 9.230 208,000 1,904,480 9.1562 8.741 8.731 8.741 8.617 8.741 219,648 8.6706 1.10%
2013-10-30 0 9.130 9.050 9.130 9.100 9.140 76,000 693,236 9.1215 8.646 8.570 8.646 8.617 8.655 80,256 8.6378 0.11%
2013-10-29 0 9.120 9.080 9.110 9.030 9.170 358,225 3,259,222 9.0983 8.636 8.598 8.627 8.551 8.684 378,286 8.6158 1.00%
2013-10-28 0 9.030 8.980 9.040 8.980 9.130 2,516,610 22,616,285 8.9868 8.551 8.504 8.561 8.504 8.646 2,657,540 8.5102 0.00%
2013-10-25 0 9.030 9.000 9.030 9.000 9.080 258,000 2,327,900 9.0229 8.551 8.523 8.551 8.523 8.598 272,448 8.5444 -0.55%
2013-10-24 0 9.080 9.050 9.080 9.020 9.120 236,000 2,137,140 9.0557 8.598 8.570 8.598 8.542 8.636 249,216 8.5755 -0.33%
2013-10-23 0 9.110 9.040 9.110 9.040 9.180 224,000 2,044,462 9.1271 8.627 8.561 8.627 8.561 8.693 236,544 8.6431 -0.33%
2013-10-22 0 9.140 9.080 9.140 9.080 9.180 100,000 914,060 9.1406 8.655 8.598 8.655 8.598 8.693 105,600 8.6559 -0.22%
2013-10-21 0 9.160 9.100 9.170 9.080 9.380 122,000 1,115,760 9.1456 8.674 8.617 8.684 8.598 8.883 128,832 8.6606 -0.33%
2013-10-18 0 9.190 9.190 9.200 9.070 9.190 164,000 1,500,360 9.1485 8.703 8.703 8.712 8.589 8.703 173,184 8.6634 0.44%
2013-10-17 0 9.150 9.090 9.170 9.050 9.150 82,000 747,160 9.1117 8.665 8.608 8.684 8.570 8.665 86,592 8.6285 0.88%
2013-10-16 0 9.070 9.040 9.080 9.020 9.140 376,000 3,403,730 9.0525 8.589 8.561 8.598 8.542 8.655 397,056 8.5724 -0.33%
2013-10-15 0 9.100 9.100 9.120 9.020 9.170 182,000 1,655,920 9.0985 8.617 8.617 8.636 8.542 8.684 192,192 8.6160 -0.22%
2013-10-11 0 9.120 9.100 9.160 9.070 9.200 1,628,516 14,778,946 9.0751 8.636 8.617 8.674 8.589 8.712 1,719,713 8.5938 -0.87%
2013-10-10 0 9.200 9.150 9.250 9.040 9.260 1,884,000 17,006,440 9.0268 8.712 8.665 8.759 8.561 8.769 1,989,504 8.5481 2.22%
2013-10-09 0 9.000 8.990 9.050 8.960 9.100 1,988,000 17,861,260 8.9845 8.523 8.513 8.570 8.485 8.617 2,099,328 8.5081 -0.99%
2013-10-08 0 9.090 9.050 9.100 9.020 9.150 190,000 1,719,760 9.0514 8.608 8.570 8.617 8.542 8.665 200,640 8.5714 0.44%
2013-10-07 0 9.050 9.040 9.100 9.040 9.200 169,271 1,543,722 9.1198 8.570 8.561 8.617 8.561 8.712 178,750 8.6362 -0.55%
2013-10-04 0 9.100 9.100 9.150 9.100 9.220 98,000 898,360 9.1669 8.617 8.617 8.665 8.617 8.731 103,488 8.6808 -1.19%
2013-10-03 0 9.210 9.220 9.230 9.090 9.220 172,000 1,578,492 9.1773 8.722 8.731 8.741 8.608 8.731 181,632 8.6906 1.32%
2013-10-02 0 9.090 9.070 9.090 9.010 9.090 238,000 2,151,266 9.0389 8.608 8.589 8.608 8.532 8.608 251,328 8.5596 0.00%
2013-09-30 0 9.090 9.030 9.090 9.040 9.130 225,032 2,048,378 9.1026 8.608 8.551 8.608 8.561 8.646 237,634 8.6199 -0.11%
2013-09-27 0 9.100 9.070 9.110 8.980 9.150 2,254,000 20,279,460 8.9971 8.617 8.589 8.627 8.504 8.665 2,380,224 8.5200 0.00%
2013-09-26 0 9.100 9.080 9.100 9.050 9.130 82,000 743,300 9.0646 8.617 8.598 8.617 8.570 8.646 86,592 8.5839 0.00%
2013-09-25 0 9.100 9.100 9.150 9.080 9.140 78,667 717,213 9.1171 8.617 8.617 8.665 8.598 8.655 83,072 8.6336 0.22%
2013-09-24 0 9.080 9.070 9.160 9.030 9.190 71,706 653,238 9.1099 8.598 8.589 8.674 8.551 8.703 75,722 8.6268 -1.20%
2013-09-23 0 9.190 9.170 9.240 9.110 9.220 32,000 293,880 9.1838 8.703 8.684 8.750 8.627 8.731 33,792 8.6967 -1.08%
2013-09-19 0 9.290 9.220 9.340 8.980 9.350 5,082,667 45,788,143 9.0087 8.797 8.731 8.845 8.504 8.854 5,367,296 8.5310 3.22%
2013-09-18 0 9.000 9.000 9.050 8.980 9.140 1,088,000 9,781,680 8.9905 8.523 8.523 8.570 8.504 8.655 1,148,928 8.5137 -0.11%
2013-09-17 0 9.010 9.000 9.040 9.000 9.130 192,000 1,732,720 9.0246 8.532 8.523 8.561 8.523 8.646 202,752 8.5460 -1.31%
2013-09-16 0 9.130 9.100 9.130 9.100 9.200 188,547 1,724,437 9.1459 8.646 8.617 8.646 8.617 8.712 199,106 8.6609 -0.11%
2013-09-13 0 9.140 9.070 9.100 9.070 9.170 104,000 949,000 9.1250 8.655 8.589 8.617 8.589 8.684 109,824 8.6411 -0.65%
2013-09-12 0 9.200 9.150 9.230 9.160 9.290 96,547 890,417 9.2226 8.712 8.665 8.741 8.674 8.797 101,954 8.7335 -0.22%
2013-09-11 0 9.220 9.180 9.220 9.020 9.280 396,000 3,627,910 9.1614 8.731 8.693 8.731 8.542 8.788 418,176 8.6756 1.65%
2013-09-10 0 9.070 9.010 9.080 8.980 9.070 436,000 3,921,940 8.9953 8.589 8.532 8.598 8.504 8.589 460,416 8.5183 0.33%
2013-09-09 0 9.040 8.990 9.050 8.980 9.050 246,000 2,216,294 9.0093 8.561 8.513 8.570 8.504 8.570 259,776 8.5316 0.44%
2013-09-06 0 9.000 8.980 9.050 8.980 9.060 414,000 3,720,742 8.9873 8.523 8.504 8.570 8.504 8.580 437,184 8.5107 -0.33%
2013-09-05 0 9.030 9.010 9.030 8.990 9.070 158,127 1,426,423 9.0207 8.551 8.532 8.551 8.513 8.589 166,982 8.5424 0.33%
2013-09-04 0 9.000 9.000 9.010 8.980 9.030 339,349 3,052,627 8.9955 8.523 8.523 8.532 8.504 8.551 358,353 8.5185 -0.88%
2013-09-03 0 9.080 9.000 9.080 8.980 9.110 446,000 4,023,400 9.0211 8.598 8.523 8.598 8.504 8.627 470,976 8.5427 0.89%
2013-09-02 0 9.000 8.990 9.000 8.950 9.000 962,000 8,632,640 8.9736 8.523 8.513 8.523 8.475 8.523 1,015,872 8.4978 0.22%
2013-08-30 0 8.980 8.980 9.000 8.900 9.040 848,000 7,616,380 8.9816 8.504 8.504 8.523 8.428 8.561 895,488 8.5053 -0.22%
2013-08-29 0 9.000 8.750 9.010 8.520 9.010 2,028,022 17,543,567 8.6506 8.523 8.286 8.532 8.068 8.532 2,141,591 8.1918 2.16%
2013-08-28 0 8.810 8.810 8.900 8.810 8.960 30,000 265,440 8.8480 8.343 8.343 8.428 8.343 8.485 31,680 8.3788 -0.90%
2013-08-27 0 8.890 8.830 8.900 8.850 8.970 97,032 862,161 8.8853 8.419 8.362 8.428 8.381 8.494 102,466 8.4141 -0.67%
2013-08-26 0 8.950 8.910 8.950 8.830 8.950 222,000 1,971,920 8.8825 8.475 8.437 8.475 8.362 8.475 234,432 8.4115 1.13%
2013-08-23 0 8.850 8.850 8.930 8.830 8.950 142,000 1,260,580 8.8773 8.381 8.381 8.456 8.362 8.475 149,952 8.4066 0.23%
2013-08-22 0 8.830 8.830 8.900 8.820 8.970 70,000 619,760 8.8537 8.362 8.362 8.428 8.352 8.494 73,920 8.3842 -0.34%
2013-08-21 0 8.860 8.850 8.930 8.820 8.980 34,000 302,116 8.8858 8.390 8.381 8.456 8.352 8.504 35,904 8.4145 -0.56%
2013-08-20 0 8.910 8.860 8.910 8.910 9.050 266,000 2,382,680 8.9574 8.437 8.390 8.437 8.437 8.570 280,896 8.4824 -0.11%
2013-08-19 0 8.920 8.900 8.980 8.870 8.990 228,000 2,031,520 8.9102 8.447 8.428 8.504 8.400 8.513 240,768 8.4377 -0.34%
2013-08-16 0 8.950 8.910 8.950 8.880 9.000 386,864 3,447,892 8.9124 8.475 8.437 8.475 8.409 8.523 408,528 8.4398 0.22%
2013-08-15 0 8.930 8.940 9.000 8.920 9.150 1,041,016 9,392,044 9.0220 8.456 8.466 8.523 8.447 8.665 1,099,313 8.5436 -0.78%
2013-08-13 0 9.000 8.980 9.000 8.980 9.130 698,000 6,308,100 9.0374 8.523 8.504 8.523 8.504 8.646 737,088 8.5581 -0.44%
2013-08-12 0 9.040 9.000 9.050 8.980 9.150 468,000 4,235,760 9.0508 8.561 8.523 8.570 8.504 8.665 494,208 8.5708 -0.11%
2013-08-09 0 9.050 8.970 9.070 8.970 9.230 806,000 7,293,710 9.0493 8.570 8.494 8.589 8.494 8.741 851,136 8.5694 -0.33%
2013-08-08 0 9.080 9.080 9.170 9.050 9.190 146,000 1,329,340 9.1051 8.598 8.598 8.684 8.570 8.703 154,176 8.6222 -0.33%
2013-08-07 0 9.110 9.100 9.150 9.110 9.210 96,000 877,480 9.1404 8.627 8.617 8.665 8.627 8.722 101,376 8.6557 0.00%
2013-08-06 0 9.110 9.090 9.100 9.060 9.230 156,000 1,423,900 9.1276 8.627 8.608 8.617 8.580 8.741 164,736 8.6435 -0.22%
2013-08-05 0 9.130 9.120 9.200 9.120 9.200 122,000 1,116,560 9.1521 8.646 8.636 8.712 8.636 8.712 128,832 8.6668 0.11%
2013-08-02 0 9.120 9.080 9.140 8.960 9.170 726,000 6,568,860 9.0480 8.636 8.598 8.655 8.485 8.684 766,656 8.5682 2.24%
2013-08-01 0 8.920 8.900 8.920 8.860 8.990 342,527 3,055,717 8.9211 8.447 8.428 8.447 8.390 8.513 361,709 8.4480 0.34%
2013-07-31 0 8.890 8.870 8.900 8.860 8.990 380,000 3,382,900 8.9024 8.419 8.400 8.428 8.390 8.513 401,280 8.4303 0.45%
2013-07-30 0 8.850 8.850 8.910 8.850 8.970 188,000 1,675,520 8.9123 8.381 8.381 8.437 8.381 8.494 198,528 8.4397 -1.34%
2013-07-29 0 8.970 8.830 8.970 8.820 8.980 253,032 2,251,300 8.8973 8.494 8.362 8.494 8.352 8.504 267,202 8.4255 -0.11%
2013-07-26 0 8.980 8.830 8.980 8.800 8.990 324,533 2,877,383 8.8662 8.504 8.362 8.504 8.333 8.513 342,707 8.3960 0.45%
2013-07-25 0 8.940 8.880 8.940 8.840 8.990 330,468 2,940,264 8.8973 8.466 8.409 8.466 8.371 8.513 348,974 8.4254 1.59%
2013-07-24 0 8.800 8.800 8.830 8.780 9.070 478,000 4,229,520 8.8484 8.333 8.333 8.362 8.314 8.589 504,768 8.3791 -0.90%
2013-07-23 0 8.880 8.870 8.890 8.810 8.990 310,000 2,764,480 8.9177 8.409 8.400 8.419 8.343 8.513 327,360 8.4448 -0.67%
2013-07-22 0 8.940 8.840 8.970 8.710 8.990 350,968 3,119,014 8.8869 8.466 8.371 8.494 8.248 8.513 370,622 8.4156 -0.11%
2013-07-19 0 8.950 8.900 8.970 8.900 9.070 144,000 1,287,700 8.9424 8.475 8.428 8.494 8.428 8.589 152,064 8.4681 -0.78%
2013-07-18 0 9.020 8.990 9.020 8.990 9.050 250,000 2,252,260 9.0090 8.542 8.513 8.542 8.513 8.570 264,000 8.5313 -0.44%
2013-07-17 0 9.060 9.050 9.060 9.040 9.180 116,000 1,053,940 9.0857 8.580 8.570 8.580 8.561 8.693 122,496 8.6039 -0.66%
2013-07-16 0 9.120 9.070 9.120 9.060 9.150 92,000 837,520 9.1035 8.636 8.589 8.636 8.580 8.665 97,152 8.6207 0.11%
2013-07-15 0 9.110 9.040 9.110 9.060 9.330 92,000 842,720 9.1600 8.627 8.561 8.627 8.580 8.835 97,152 8.6742 0.11%
2013-07-12 0 9.100 9.090 9.100 9.090 9.150 66,000 602,380 9.1270 8.617 8.608 8.617 8.608 8.665 69,696 8.6430 -0.76%
2013-07-11 0 9.170 9.150 9.200 9.140 9.310 408,000 3,753,400 9.1995 8.684 8.665 8.712 8.655 8.816 430,848 8.7117 0.00%
2013-07-10 0 9.170 9.070 9.180 9.180 9.270 14,000 128,860 9.2043 8.684 8.589 8.693 8.693 8.778 14,784 8.7162 0.99%
2013-07-09 0 9.080 9.070 9.180 9.050 9.250 152,000 1,392,590 9.1618 8.598 8.589 8.693 8.570 8.759 160,512 8.6759 -0.11%
2013-07-08 0 9.090 9.020 9.100 9.000 9.150 118,000 1,065,980 9.0337 8.608 8.542 8.617 8.523 8.665 124,608 8.5547 -0.98%
2013-07-05 0 9.180 9.090 9.180 9.080 9.370 318,001 2,922,549 9.1904 8.693 8.608 8.693 8.598 8.873 335,809 8.7030 -0.11%
2013-07-04 0 9.190 9.120 9.190 9.150 9.290 56,000 514,400 9.1857 8.703 8.636 8.703 8.665 8.797 59,136 8.6986 -0.43%
2013-07-03 0 9.230 9.230 9.240 9.130 9.490 1,104,000 10,150,300 9.1941 8.741 8.741 8.750 8.646 8.987 1,165,824 8.7065 -2.33%
2013-07-02 0 9.450 9.280 9.450 9.010 9.540 212,000 1,978,100 9.3307 8.949 8.788 8.949 8.532 9.034 223,872 8.8359 -0.32%
2013-06-28 0 9.480 9.490 9.500 9.400 9.500 146,000 1,378,800 9.4438 8.977 8.987 8.996 8.902 8.996 154,176 8.9430 0.74%
2013-06-27 0 9.410 9.390 9.470 9.380 9.500 108,000 1,019,320 9.4381 8.911 8.892 8.968 8.883 8.996 114,048 8.9376 -0.11%
2013-06-26 0 9.420 9.420 9.500 9.390 9.590 276,000 2,622,280 9.5010 8.920 8.920 8.996 8.892 9.081 291,456 8.9972 0.32%
2013-06-25 0 9.390 9.300 9.390 9.060 9.450 381,516 3,495,415 9.1619 8.892 8.807 8.892 8.580 8.949 402,881 8.6761 0.97%
2013-06-24 0 9.300 9.290 9.440 9.010 9.500 368,000 3,365,400 9.1451 8.807 8.797 8.939 8.532 8.996 388,608 8.6601 0.11%
2013-06-21 0 9.290 9.190 9.290 9.160 9.390 178,000 1,660,708 9.3298 8.797 8.703 8.797 8.674 8.892 187,968 8.8351 -1.48%
2013-06-20 0 9.430 9.290 9.430 9.270 9.500 388,548 3,641,678 9.3725 8.930 8.797 8.930 8.778 8.996 410,307 8.8755 -0.95%
2013-06-19 0 10.02 9.980 10.02 9.970 10.16 334,000 3,351,480 10.034 9.015 8.979 9.015 8.970 9.141 371,228 9.0281 -0.20%
2013-06-18 0 10.04 9.980 10.04 9.950 10.06 288,000 2,884,180 10.015 9.033 8.979 9.033 8.952 9.051 320,101 9.0102 -0.40%
2013-06-17 0 10.08 9.960 10.08 9.930 10.08 62,000 619,920 9.9987 9.069 8.961 9.069 8.934 9.069 68,911 8.9960 1.51%
2013-06-14 0 9.930 9.900 9.980 9.900 10.18 160,063 1,596,707 9.9755 8.934 8.907 8.979 8.907 9.159 177,904 8.9751 1.64%
2013-06-13 0 9.770 9.690 9.810 9.680 9.970 287,993 2,814,631 9.7733 8.790 8.718 8.826 8.709 8.970 320,093 8.7932 -1.21%
2013-06-11 0 9.890 9.800 9.890 9.800 10.00 221,579 2,189,911 9.8832 8.898 8.817 8.898 8.817 8.997 246,277 8.8921 -0.10%
2013-06-10 0 9.900 9.900 9.930 9.900 10.02 100,000 994,760 9.9476 8.907 8.907 8.934 8.907 9.015 111,146 8.9500 -1.20%
2013-06-07 0 10.02 9.940 10.06 9.930 10.06 160,000 1,593,360 9.9585 9.015 8.943 9.051 8.934 9.051 177,834 8.9598 -0.40%
2013-06-06 0 10.06 10.00 10.06 9.910 10.06 72,000 719,240 9.9894 9.051 8.997 9.051 8.916 9.051 80,025 8.9877 -0.59%
2013-06-05 0 10.12 10.00 10.14 9.940 10.12 260,000 2,603,300 10.013 9.105 8.997 9.123 8.943 9.105 288,980 9.0086 -0.20%
2013-06-04 0 10.14 10.06 10.16 10.00 10.24 246,588 2,487,021 10.086 9.123 9.051 9.141 8.997 9.213 274,073 9.0743 0.60%
2013-06-03 0 10.08 10.06 10.12 10.04 10.22 600,748 6,072,935 10.109 9.069 9.051 9.105 9.033 9.195 667,709 9.0952 -2.14%
2013-05-31 0 10.30 10.16 10.32 10.20 10.60 362,000 3,727,560 10.297 9.267 9.141 9.285 9.177 9.537 402,349 9.2645 -0.96%
2013-05-30 0 10.40 10.40 10.46 10.40 10.62 325,095 3,409,217 10.487 9.357 9.357 9.411 9.357 9.555 361,331 9.4352 -2.07%
2013-05-29 0 10.62 10.62 10.68 10.62 10.80 216,000 2,305,920 10.676 9.555 9.555 9.609 9.555 9.717 240,076 9.6050 -0.75%
2013-05-28 0 10.70 10.56 10.72 10.56 10.78 755,579 8,051,762 10.656 9.627 9.501 9.645 9.501 9.699 839,797 9.5877 -0.93%
2013-05-27 0 10.80 10.74 10.80 10.62 10.88 316,064 3,412,838 10.798 9.717 9.663 9.717 9.555 9.789 351,293 9.7151 -1.10%
2013-05-24 0 10.92 10.82 10.92 10.66 10.94 174,000 1,888,480 10.853 9.825 9.735 9.825 9.591 9.843 193,394 9.7649 0.00%
2013-05-23 0 10.92 10.90 10.94 10.82 11.04 387,565 4,238,302 10.936 9.825 9.807 9.843 9.735 9.933 430,764 9.8390 0.18%
2013-05-22 0 10.90 10.90 11.00 10.90 11.08 414,000 4,553,280 10.998 9.807 9.807 9.897 9.807 9.969 460,145 9.8953 -1.45%
2013-05-21 0 11.06 11.06 11.08 10.96 11.08 239,516 2,644,896 11.043 9.951 9.951 9.969 9.861 9.969 266,213 9.9353 0.36%
2013-05-20 0 11.02 11.02 11.04 10.88 11.08 886,000 9,716,480 10.967 9.915 9.915 9.933 9.789 9.969 984,755 9.8669 -0.18%
2013-05-16 0 11.04 10.96 11.04 10.98 11.16 75,901 839,611 11.062 9.933 9.861 9.933 9.879 10.04 84,361 9.9526 -0.18%
2013-05-15 0 11.06 10.96 11.08 10.96 11.20 192,801 2,126,957 11.032 9.951 9.861 9.969 9.861 10.08 214,291 9.9256 0.55%
2013-05-14 0 11.00 10.94 11.00 10.92 11.06 112,743 1,236,574 10.968 9.897 9.843 9.897 9.825 9.951 125,310 9.8682 -0.18%
2013-05-13 0 11.02 10.98 11.02 10.92 11.14 208,000 2,288,160 11.001 9.915 9.879 9.915 9.825 10.02 231,184 9.8976 -0.54%
2013-05-10 0 11.08 10.98 11.08 10.96 11.08 70,548 774,911 10.984 9.969 9.879 9.969 9.861 9.969 78,411 9.8826 0.54%
2013-05-09 0 11.02 11.00 11.02 11.00 11.10 238,000 2,621,400 11.014 9.915 9.897 9.915 9.897 9.987 264,528 9.9097 -0.36%
2013-05-08 0 11.06 11.02 11.08 11.00 11.08 310,548 3,425,704 11.031 9.951 9.915 9.969 9.897 9.969 345,162 9.9249 -0.36%
2013-05-07 0 11.10 11.08 11.14 11.00 11.14 472,000 5,226,300 11.073 9.987 9.969 10.02 9.897 10.02 524,610 9.9623 0.36%
2013-05-06 0 11.06 11.06 11.14 11.00 11.22 276,000 3,068,360 11.117 9.951 9.951 10.02 9.897 10.09 306,764 10.002 -0.72%
2013-05-03 0 11.14 11.14 11.16 11.00 11.20 322,003 3,593,493 11.160 10.02 10.02 10.04 9.897 10.08 357,894 10.041 -0.18%
2013-05-02 0 11.16 11.14 11.16 11.06 11.30 478,674 5,349,743 11.176 10.04 10.02 10.04 9.951 10.17 532,028 10.055 -0.18%
2013-04-30 0 11.18 11.06 11.20 11.06 11.20 2,081,031 23,223,487 11.160 10.06 9.951 10.08 9.951 10.08 2,312,987 10.040 1.27%
2013-04-29 0 11.04 11.04 11.06 10.98 11.20 372,062 4,121,839 11.078 9.933 9.933 9.951 9.879 10.08 413,533 9.9674 -0.90%
2013-04-26 0 11.14 11.14 11.20 11.06 11.24 420,042 4,673,262 11.126 10.02 10.02 10.08 9.951 10.11 466,861 10.010 0.00%
2013-04-25 0 11.14 11.14 11.20 11.14 11.34 342,737 3,837,443 11.196 10.02 10.02 10.08 10.02 10.20 380,939 10.074 -1.94%
2013-04-24 0 11.36 11.32 11.36 11.04 11.44 373,475 4,241,350 11.356 10.22 10.18 10.22 9.933 10.29 415,103 10.218 -0.35%
2013-04-23 0 11.40 11.32 11.40 11.20 11.40 1,024,988 11,599,923 11.317 10.26 10.18 10.26 10.08 10.26 1,139,235 10.182 1.97%
2013-04-22 0 11.18 11.10 11.20 10.92 11.42 834,834 9,398,857 11.258 10.06 9.987 10.08 9.825 10.27 927,886 10.129 1.27%
2013-04-19 0 11.04 11.00 11.04 10.80 11.06 593,817 6,528,520 10.994 9.933 9.897 9.933 9.717 9.951 660,005 9.8916 0.36%
2013-04-18 0 11.00 10.94 11.06 10.60 11.08 453,832 4,981,244 10.976 9.897 9.843 9.951 9.537 9.969 504,417 9.8752 -0.72%
2013-04-17 0 11.08 11.02 11.10 10.30 11.24 1,955,515 21,592,682 11.042 9.969 9.915 9.987 9.267 10.11 2,173,481 9.9346 6.95%
2013-04-16 0 10.36 10.36 10.46 10.32 10.50 754,000 7,837,400 10.394 9.321 9.321 9.411 9.285 9.447 838,042 9.3520 -1.15%
2013-04-15 0 10.48 10.48 10.54 10.26 10.56 329,792 3,457,661 10.484 9.429 9.429 9.483 9.231 9.501 366,551 9.4330 0.00%
2013-04-12 0 10.48 10.42 10.50 10.48 10.64 553,190 5,838,386 10.554 9.429 9.375 9.447 9.429 9.573 614,850 9.4956 -1.32%
2013-04-11 0 10.62 10.60 10.64 10.60 10.92 727,417 7,817,296 10.747 9.555 9.537 9.573 9.537 9.825 808,496 9.6689 -0.75%
2013-04-10 0 10.70 10.66 10.76 10.16 10.80 1,628,679 17,373,532 10.667 9.627 9.591 9.681 9.141 9.717 1,810,215 9.5975 4.70%
2013-04-09 0 10.22 10.20 10.24 9.640 10.28 1,513,291 15,037,548 9.9370 9.195 9.177 9.213 8.673 9.249 1,681,966 8.9405 6.35%
2013-04-08 0 9.610 9.610 9.640 9.510 9.670 889,960 8,548,018 9.6049 8.646 8.646 8.673 8.556 8.700 989,157 8.6417 1.16%
2013-04-05 0 9.500 9.360 9.500 9.370 9.600 938,316 8,899,954 9.4850 8.547 8.421 8.547 8.430 8.637 1,042,903 8.5338 0.00%
2013-04-03 0 9.500 9.490 9.500 9.490 9.580 279,579 2,660,950 9.5177 8.547 8.538 8.547 8.538 8.619 310,741 8.5632 -0.63%
2013-04-02 0 9.560 9.550 9.600 9.470 9.650 1,195,560 11,469,121 9.5931 8.601 8.592 8.637 8.520 8.682 1,328,820 8.6311 0.31%
2013-03-28 0 9.530 9.510 9.530 9.360 9.550 529,032 5,028,842 9.5057 8.574 8.556 8.574 8.421 8.592 587,999 8.5525 1.82%
2013-03-27 0 9.360 9.320 9.360 9.320 9.400 13,157 123,050 9.3524 8.421 8.385 8.421 8.385 8.457 14,624 8.4145 -0.64%
2013-03-26 0 9.420 9.330 9.450 9.320 9.490 59,375 557,038 9.3817 8.475 8.394 8.502 8.385 8.538 65,993 8.4409 -0.11%
2013-03-25 0 9.430 9.400 9.430 9.270 9.430 93,704 878,591 9.3762 8.484 8.457 8.484 8.340 8.484 104,148 8.4359 1.18%
2013-03-22 0 9.320 9.310 9.340 9.270 9.390 102,000 952,940 9.3425 8.385 8.376 8.403 8.340 8.448 113,369 8.4056 -0.64%
2013-03-21 0 9.380 9.310 9.380 9.200 9.400 247,347 2,306,205 9.3238 8.439 8.376 8.439 8.277 8.457 274,917 8.3887 1.74%
2013-03-20 0 9.220 9.160 9.220 9.110 9.290 123,584 1,136,437 9.1957 8.295 8.241 8.295 8.196 8.358 137,359 8.2735 1.21%
2013-03-19 0 9.110 9.090 9.120 9.060 9.150 264,000 2,406,360 9.1150 8.196 8.178 8.205 8.151 8.232 293,426 8.2009 0.11%
2013-03-18 0 9.100 9.050 9.100 9.060 9.190 204,703 1,866,080 9.1160 8.187 8.142 8.187 8.151 8.268 227,520 8.2018 -1.94%
2013-03-15 0 9.280 9.180 9.290 9.100 9.300 508,364 4,684,016 9.2139 8.349 8.259 8.358 8.187 8.367 565,027 8.2899 1.31%
2013-03-14 0 9.160 9.140 9.200 9.060 9.190 662,030 6,030,289 9.1088 8.241 8.223 8.277 8.151 8.268 735,821 8.1953 -0.11%
2013-03-13 0 9.170 9.100 9.170 9.100 9.230 246,000 2,248,110 9.1387 8.250 8.187 8.250 8.187 8.304 273,420 8.2222 -0.33%
2013-03-12 0 9.200 9.110 9.200 9.110 9.250 421,516 3,870,435 9.1822 8.277 8.196 8.277 8.196 8.322 468,499 8.2614 0.22%
2013-03-11 0 9.180 9.180 9.210 9.130 9.250 159,032 1,464,872 9.2112 8.259 8.259 8.286 8.214 8.322 176,758 8.2874 -0.76%
2013-03-08 0 9.250 9.220 9.250 9.200 9.280 100,000 926,020 9.2602 8.322 8.295 8.322 8.277 8.349 111,146 8.3315 -0.22%
2013-03-07 0 9.270 9.240 9.270 9.200 9.290 189,221 1,750,652 9.2519 8.340 8.313 8.340 8.277 8.358 210,312 8.3241 -0.11%
2013-03-06 0 9.280 9.230 9.280 9.230 9.350 114,000 1,057,080 9.2726 8.349 8.304 8.349 8.304 8.412 126,707 8.3427 -0.54%
2013-03-05 0 9.330 9.300 9.340 9.200 9.430 64,548 599,897 9.2938 8.394 8.367 8.403 8.277 8.484 71,743 8.3618 0.97%
2013-03-04 0 9.240 9.150 9.300 9.140 9.440 300,742 2,786,600 9.2657 8.313 8.232 8.367 8.223 8.493 334,263 8.3365 -1.91%
2013-03-01 0 9.420 9.340 9.420 9.300 9.420 1,037,000 9,663,990 9.3192 8.475 8.403 8.475 8.367 8.475 1,152,586 8.3846 0.21%
2013-02-28 0 9.400 9.400 9.410 9.200 9.400 529,770 4,936,329 9.3179 8.457 8.457 8.466 8.277 8.457 588,819 8.3834 2.40%
2013-02-27 0 9.180 9.090 9.190 9.010 9.190 568,004 5,167,056 9.0969 8.259 8.178 8.268 8.106 8.268 631,315 8.1846 0.66%
2013-02-26 0 9.120 9.060 9.120 9.010 9.150 112,002 1,017,938 9.0886 8.205 8.151 8.205 8.106 8.232 124,486 8.1771 -0.76%
2013-02-25 0 9.190 9.150 9.190 9.120 9.470 55,200 508,980 9.2207 8.268 8.232 8.268 8.205 8.520 61,353 8.2960 0.55%
2013-02-22 0 9.140 9.090 9.140 9.030 9.160 64,004 584,015 9.1247 8.223 8.178 8.223 8.124 8.241 71,138 8.2096 -0.54%
2013-02-21 0 9.190 9.110 9.180 8.950 9.260 265,963 2,430,996 9.1404 8.268 8.196 8.259 8.052 8.331 295,608 8.2237 -1.39%
2013-02-20 0 9.320 9.250 9.320 9.290 9.400 147,012 1,371,285 9.3277 8.385 8.322 8.385 8.358 8.457 163,398 8.3923 0.32%
2013-02-19 0 9.290 9.200 9.290 9.210 9.350 188,548 1,749,172 9.2771 8.358 8.277 8.358 8.286 8.412 209,564 8.3467 0.00%
2013-02-18 0 9.290 9.260 9.290 9.220 9.290 52,000 481,040 9.2508 8.358 8.331 8.358 8.295 8.358 57,796 8.3231 0.00%
2013-02-15 0 9.290 9.230 9.290 9.200 9.300 42,893 396,695 9.2485 8.358 8.304 8.358 8.277 8.367 47,674 8.3210 0.43%
2013-02-14 0 9.250 9.230 9.340 9.210 9.400 485,208 4,520,795 9.3172 8.322 8.304 8.403 8.286 8.457 539,290 8.3829 -0.22%
2013-02-08 0 9.270 9.200 9.280 9.160 9.280 42,000 387,880 9.2352 8.340 8.277 8.349 8.241 8.349 46,681 8.3091 -0.54%
2013-02-07 0 9.320 9.270 9.320 9.260 9.400 722,000 6,745,220 9.3424 8.385 8.340 8.385 8.331 8.457 802,476 8.4055 -0.85%
2013-02-06 0 9.400 9.380 9.400 9.320 9.550 318,612 3,010,556 9.4490 8.457 8.439 8.457 8.385 8.592 354,125 8.5014 0.86%
2013-02-05 0 9.320 9.270 9.340 9.250 9.420 218,000 2,028,320 9.3042 8.385 8.340 8.403 8.322 8.475 242,299 8.3712 -1.27%
2013-02-04 0 9.440 9.310 9.440 9.300 9.480 308,000 2,883,260 9.3612 8.493 8.376 8.493 8.367 8.529 342,330 8.4224 0.75%
2013-02-01 0 9.370 9.310 9.370 9.310 9.480 238,000 2,234,520 9.3887 8.430 8.376 8.430 8.376 8.529 264,528 8.4472 0.21%
2013-01-31 0 9.350 9.340 9.350 9.130 9.350 344,442 3,192,297 9.2680 8.412 8.403 8.412 8.214 8.412 382,834 8.3386 1.19%
2013-01-30 0 9.240 9.070 9.240 9.040 9.240 220,445 2,011,965 9.1268 8.313 8.160 8.313 8.133 8.313 245,016 8.2116 0.65%
2013-01-29 0 9.180 9.180 9.200 9.000 9.230 247,431 2,253,187 9.1063 8.259 8.259 8.277 8.097 8.304 275,010 8.1931 1.44%
2013-01-28 0 9.050 9.030 9.050 9.010 9.170 184,547 1,668,555 9.0414 8.142 8.124 8.142 8.106 8.250 205,117 8.1346 0.00%
2013-01-25 0 9.050 9.030 9.050 9.000 9.230 271,064 2,462,455 9.0844 8.142 8.124 8.142 8.097 8.304 301,277 8.1734 -1.09%
2013-01-24 0 9.150 9.130 9.150 9.150 9.260 82,000 754,740 9.2041 8.232 8.214 8.232 8.232 8.331 91,140 8.2811 -1.40%
2013-01-23 0 9.280 9.250 9.310 9.210 9.390 221,049 2,050,573 9.2766 8.349 8.322 8.376 8.286 8.448 245,688 8.3463 -0.11%
2013-01-22 0 9.290 9.260 9.300 9.200 9.300 215,096 1,996,296 9.2810 8.358 8.331 8.367 8.277 8.367 239,071 8.3502 0.54%
2013-01-21 0 9.240 9.240 9.250 9.130 9.290 288,000 2,660,260 9.2370 8.313 8.313 8.322 8.214 8.358 320,101 8.3107 0.65%
2013-01-18 0 9.180 9.160 9.190 9.110 9.220 108,108 991,898 9.1751 8.259 8.241 8.268 8.196 8.295 120,158 8.2550 0.66%
2013-01-17 0 9.120 9.120 9.160 9.100 9.200 274,000 2,499,160 9.1210 8.205 8.205 8.241 8.187 8.277 304,541 8.2063 -0.87%
2013-01-16 0 9.200 9.160 9.200 9.130 9.250 262,000 2,410,560 9.2006 8.277 8.241 8.277 8.214 8.322 291,203 8.2779 -0.33%
2013-01-15 0 9.230 9.200 9.230 9.150 9.300 651,749 5,992,725 9.1948 8.304 8.277 8.304 8.232 8.367 724,394 8.2727 0.98%
2013-01-14 0 9.140 9.140 9.170 9.010 9.180 511,732 4,650,187 9.0872 8.223 8.223 8.250 8.106 8.259 568,771 8.1759 1.78%
2013-01-11 0 8.980 8.910 8.990 8.900 9.060 344,000 3,079,260 8.9513 8.079 8.016 8.088 8.007 8.151 382,343 8.0537 -1.10%
2013-01-10 0 9.080 9.050 9.080 9.000 9.120 416,845 3,775,657 9.0577 8.169 8.142 8.169 8.097 8.205 463,307 8.1494 0.55%
2013-01-09 0 9.030 9.000 9.030 8.950 9.100 195,369 1,768,504 9.0521 8.124 8.097 8.124 8.052 8.187 217,145 8.1443 1.12%
2013-01-08 0 8.930 8.930 8.980 8.920 9.080 148,008 1,327,452 8.9688 8.034 8.034 8.079 8.025 8.169 164,505 8.0694 -0.89%
2013-01-07 0 9.010 8.960 9.040 8.920 9.050 308,008 2,771,382 8.9978 8.106 8.061 8.133 8.025 8.142 342,339 8.0954 0.67%
2013-01-04 0 8.950 8.940 9.000 8.930 9.060 122,575 1,099,752 8.9721 8.052 8.043 8.097 8.034 8.151 136,237 8.0723 -1.10%
2013-01-03 0 9.050 9.020 9.080 8.920 9.130 247,306 2,237,887 9.0491 8.142 8.115 8.169 8.025 8.214 274,871 8.1416 0.00%
2013-01-02 0 9.050 9.010 9.060 8.840 9.090 1,599,644 14,336,521 8.9623 8.142 8.106 8.151 7.953 8.178 1,777,944 8.0635 3.55%
2012-12-31 0 8.740 8.740 8.750 8.700 8.920 574,000 5,083,340 8.8560 7.864 7.864 7.873 7.828 8.025 637,979 7.9679 -1.47%
2012-12-28 0 8.870 8.840 8.910 8.800 8.930 1,065,828 9,243,234 8.6724 7.980 7.953 8.016 7.917 8.034 1,184,628 7.8027 0.80%
2012-12-27 0 8.800 8.740 8.800 8.650 8.800 2,915,204 24,677,277 8.4650 7.917 7.864 7.917 7.783 7.917 3,240,139 7.6161 1.73%
2012-12-24 0 8.650 8.600 8.650 8.550 8.690 139,648 1,204,116 8.6225 7.783 7.738 7.783 7.693 7.819 155,213 7.7578 1.76%
2012-12-21 0 8.500 8.460 8.530 8.400 8.500 307,585 2,599,137 8.4501 7.648 7.612 7.675 7.558 7.648 341,869 7.6027 0.71%
2012-12-20 0 8.440 8.410 8.500 8.230 8.490 216,800 1,815,448 8.3738 7.594 7.567 7.648 7.405 7.639 240,965 7.5341 2.55%
2012-12-19 0 8.230 8.220 8.240 8.150 8.260 100,000 820,860 8.2086 7.405 7.396 7.414 7.333 7.432 111,146 7.3854 0.49%
2012-12-18 0 8.190 8.130 8.200 8.170 8.300 314,000 2,579,820 8.2160 7.369 7.315 7.378 7.351 7.468 348,999 7.3921 -1.21%
2012-12-17 0 8.290 8.270 8.300 8.270 8.350 115,103 957,020 8.3145 7.459 7.441 7.468 7.441 7.513 127,933 7.4807 -0.72%
2012-12-14 0 8.350 8.350 8.380 8.340 8.380 13,221 110,273 8.3407 7.513 7.513 7.540 7.504 7.540 14,695 7.5043 -0.60%
2012-12-13 0 8.400 8.330 8.410 8.310 8.420 103,579 865,796 8.3588 7.558 7.495 7.567 7.477 7.576 115,124 7.5205 0.24%
2012-12-12 0 8.380 8.360 8.390 8.350 8.400 68,010 568,929 8.3654 7.540 7.522 7.549 7.513 7.558 75,591 7.5265 0.60%
2012-12-11 0 8.330 8.300 8.350 8.300 8.420 164,122 1,375,635 8.3818 7.495 7.468 7.513 7.468 7.576 182,415 7.5412 -1.07%
2012-12-10 0 8.420 8.380 8.420 8.360 8.450 218,136 1,831,930 8.3981 7.576 7.540 7.576 7.522 7.603 242,450 7.5559 0.96%
2012-12-07 0 8.340 8.340 8.380 8.340 8.400 271,830 2,276,579 8.3750 7.504 7.504 7.540 7.504 7.558 302,129 7.5351 0.12%
2012-12-06 0 8.330 8.310 8.340 8.250 8.370 194,329 1,617,035 8.3211 7.495 7.477 7.504 7.423 7.531 215,989 7.4866 0.48%
2012-12-05 0 8.290 8.300 8.310 8.240 8.330 212,063 1,756,876 8.2847 7.459 7.468 7.477 7.414 7.495 235,700 7.4539 0.36%
2012-12-04 0 8.260 8.220 8.260 8.120 8.260 86,000 703,020 8.1747 7.432 7.396 7.432 7.306 7.432 95,586 7.3549 0.36%
2012-12-03 0 8.230 8.210 8.230 8.220 8.260 62,000 511,100 8.2435 7.405 7.387 7.405 7.396 7.432 68,911 7.4169 -0.36%
2012-11-30 0 8.260 8.250 8.260 8.130 8.260 798,423 6,585,239 8.2478 7.432 7.423 7.432 7.315 7.432 887,417 7.4207 0.12%
2012-11-29 0 8.250 8.200 8.250 8.000 8.270 108,000 889,460 8.2357 7.423 7.378 7.423 7.198 7.441 120,038 7.4098 1.60%
2012-11-28 0 8.120 8.100 8.130 8.030 8.130 59,516 481,968 8.0981 7.306 7.288 7.315 7.225 7.315 66,150 7.2860 -0.49%
2012-11-27 0 8.160 8.040 8.160 8.040 8.180 56,000 454,220 8.1111 7.342 7.234 7.342 7.234 7.360 62,242 7.2977 0.74%
2012-11-26 0 8.100 8.100 8.130 8.060 8.200 65,032 528,167 8.1216 7.288 7.288 7.315 7.252 7.378 72,281 7.3072 -1.34%
2012-11-23 0 8.210 8.130 8.210 8.130 8.280 42,000 344,020 8.1910 7.387 7.315 7.387 7.315 7.450 46,681 7.3695 1.11%
2012-11-22 0 8.120 8.110 8.130 8.080 8.160 70,000 569,220 8.1317 7.306 7.297 7.315 7.270 7.342 77,802 7.3162 -0.73%
2012-11-21 0 8.180 8.130 8.200 8.130 8.200 183,032 1,492,809 8.1560 7.360 7.315 7.378 7.315 7.378 203,433 7.3381 0.00%
2012-11-20 0 8.180 8.150 8.180 8.150 8.220 153,515 1,256,351 8.1839 7.360 7.333 7.360 7.333 7.396 170,626 7.3632 0.00%
2012-11-19 0 8.180 8.160 8.180 8.080 8.180 208,351 1,692,138 8.1216 7.360 7.342 7.360 7.270 7.360 231,574 7.3071 1.24%
2012-11-16 0 8.080 8.080 8.100 8.070 8.100 24,000 193,920 8.0800 7.270 7.270 7.288 7.261 7.288 26,675 7.2697 0.37%
2012-11-15 0 8.050 8.050 8.100 8.050 8.080 88,000 709,560 8.0632 7.243 7.243 7.288 7.243 7.270 97,809 7.2546 -0.98%
2012-11-14 0 8.130 8.120 8.130 8.080 8.150 97,642 791,605 8.1072 7.315 7.306 7.315 7.270 7.333 108,525 7.2942 1.25%
2012-11-13 0 8.030 8.030 8.040 8.030 8.100 241,642 1,951,585 8.0763 7.225 7.225 7.234 7.225 7.288 268,576 7.2664 -1.11%
2012-11-12 0 8.120 8.120 8.150 8.110 8.110 10,000 81,100 8.1100 7.306 7.306 7.333 7.297 7.297 11,115 7.2967 -0.25%
2012-11-09 0 8.140 8.120 8.140 8.040 8.150 200,737 1,625,770 8.0990 7.324 7.306 7.324 7.234 7.333 223,112 7.2868 0.74%
2012-11-08 0 8.080 8.080 8.150 8.060 8.120 275,547 2,232,858 8.1034 7.270 7.270 7.333 7.252 7.306 306,260 7.2907 -0.86%
2012-11-07 0 8.150 8.150 8.170 8.130 8.170 118,000 961,160 8.1454 7.333 7.333 7.351 7.315 7.351 131,153 7.3286 -0.24%
2012-11-06 0 8.170 8.160 8.170 8.150 8.170 46,000 374,940 8.1509 7.351 7.342 7.351 7.333 7.351 51,127 7.3335 0.00%
2012-11-05 0 8.170 8.170 8.220 8.130 8.200 1,337,095 10,874,603 8.1330 7.351 7.351 7.396 7.315 7.378 1,486,131 7.3174 0.12%
2012-11-02 0 8.160 8.160 8.170 8.120 8.200 134,000 1,094,640 8.1690 7.342 7.342 7.351 7.306 7.378 148,936 7.3497 0.37%
2012-11-01 0 8.130 8.110 8.130 8.060 8.130 229,872 1,860,972 8.0957 7.315 7.297 7.315 7.252 7.315 255,494 7.2838 0.99%
2012-10-31 0 8.050 8.050 8.070 7.980 8.090 130,000 1,044,380 8.0337 7.243 7.243 7.261 7.180 7.279 144,490 7.2280 0.63%
2012-10-30 0 8.000 8.000 8.020 8.000 8.000 108,000 864,000 8.0000 7.198 7.198 7.216 7.198 7.198 120,038 7.1977 0.00%
2012-10-29 0 8.000 7.950 8.000 7.950 8.000 28,030 223,418 7.9707 7.198 7.153 7.198 7.153 7.198 31,154 7.1713 -0.37%
2012-10-26 0 8.030 7.980 8.040 7.920 8.040 348,000 2,768,580 7.9557 7.225 7.180 7.234 7.126 7.234 386,789 7.1579 -0.25%
2012-10-25 0 8.050 8.010 8.060 7.960 8.120 1,073,000 8,638,740 8.0510 7.243 7.207 7.252 7.162 7.306 1,192,599 7.2436 -0.25%
2012-10-24 0 8.070 8.040 8.070 7.990 8.080 121,743 978,535 8.0377 7.261 7.234 7.261 7.189 7.270 135,313 7.2317 0.50%
2012-10-22 0 8.030 8.000 8.030 7.800 8.030 340,548 2,709,889 7.9574 7.225 7.198 7.225 7.018 7.225 378,506 7.1594 2.95%
2012-10-19 0 7.800 7.800 7.850 7.690 7.880 179,066 1,395,265 7.7919 7.018 7.018 7.063 6.919 7.090 199,025 7.0105 1.04%
2012-10-18 0 7.720 7.710 7.720 7.660 7.760 712,548 5,511,435 7.7348 6.946 6.937 6.946 6.892 6.982 791,970 6.9591 -0.13%
2012-10-17 0 7.730 7.640 7.740 7.630 7.770 219,579 1,684,193 7.6701 6.955 6.874 6.964 6.865 6.991 244,054 6.9009 0.39%
2012-10-16 0 7.700 7.650 7.700 7.640 7.700 75,032 574,922 7.6624 6.928 6.883 6.928 6.874 6.928 83,395 6.8939 0.92%
2012-10-15 0 7.630 7.630 7.670 7.630 7.790 206,680 1,596,143 7.7228 6.865 6.865 6.901 6.865 7.009 229,717 6.9483 -0.52%
2012-10-12 0 7.670 7.670 7.690 7.600 7.730 194,737 1,497,350 7.6891 6.901 6.901 6.919 6.838 6.955 216,443 6.9180 1.86%
2012-10-11 0 7.530 7.520 7.600 7.510 7.640 104,000 788,320 7.5800 6.775 6.766 6.838 6.757 6.874 115,592 6.8198 -0.79%
2012-10-10 0 7.590 7.590 7.620 7.480 7.600 124,968 945,978 7.5698 6.829 6.829 6.856 6.730 6.838 138,897 6.8106 0.66%
2012-10-09 0 7.540 7.520 7.550 7.460 7.600 319,000 2,399,200 7.5210 6.784 6.766 6.793 6.712 6.838 354,556 6.7668 -0.53%
2012-10-08 0 7.580 7.520 7.600 7.490 7.600 120,000 907,840 7.5653 6.820 6.766 6.838 6.739 6.838 133,375 6.8066 -0.13%
2012-10-05 0 7.590 7.510 7.590 7.450 7.630 74,424 557,635 7.4927 6.829 6.757 6.829 6.703 6.865 82,719 6.7413 1.61%
2012-10-04 0 7.470 7.440 7.500 7.450 7.470 696,000 5,185,480 7.4504 6.721 6.694 6.748 6.703 6.721 773,578 6.7032 0.67%
2012-10-03 0 7.420 7.420 7.520 7.300 7.510 132,000 984,780 7.4605 6.676 6.676 6.766 6.568 6.757 146,713 6.7123 0.27%
2012-09-28 0 7.400 7.330 7.480 7.300 7.500 718,104 5,276,905 7.3484 6.658 6.595 6.730 6.568 6.748 798,145 6.6115 1.37%
2012-09-27 0 7.300 7.300 7.320 7.280 7.330 58,548 427,086 7.2946 6.568 6.568 6.586 6.550 6.595 65,074 6.5631 0.27%
2012-09-26 0 7.280 7.280 7.310 7.200 7.330 72,032 525,316 7.2928 6.550 6.550 6.577 6.478 6.595 80,061 6.5615 -0.68%
2012-09-25 0 7.330 7.300 7.320 7.220 7.330 108,000 788,020 7.2965 6.595 6.568 6.586 6.496 6.595 120,038 6.5648 1.95%
2012-09-24 0 7.190 7.190 7.250 7.100 7.250 97,095 700,495 7.2145 6.469 6.469 6.523 6.388 6.523 107,917 6.4910 1.27%
2012-09-21 0 7.100 7.060 7.250 7.060 7.280 751,448 5,442,239 7.2423 6.388 6.352 6.523 6.352 6.550 835,206 6.5160 -2.07%
2012-09-20 0 7.250 7.250 7.300 7.220 7.300 374,769 2,714,947 7.2443 6.523 6.523 6.568 6.496 6.568 416,542 6.5178 -0.68%
2012-09-19 0 7.300 7.270 7.300 7.250 7.410 617,211 4,526,534 7.3339 6.568 6.541 6.568 6.523 6.667 686,007 6.5984 0.55%
2012-09-18 0 7.260 7.250 7.330 7.230 7.350 126,740 922,514 7.2788 6.532 6.523 6.595 6.505 6.613 140,867 6.5488 0.69%
2012-09-17 0 7.210 7.250 7.270 7.200 7.350 377,950 2,746,900 7.2679 6.487 6.523 6.541 6.478 6.613 420,077 6.5390 -1.23%
2012-09-14 0 7.300 7.300 7.320 7.190 7.370 1,602,405 11,720,228 7.3141 6.568 6.568 6.586 6.469 6.631 1,781,013 6.5807 1.81%
2012-09-13 0 7.170 7.150 7.200 7.150 7.170 110,000 788,480 7.1680 6.451 6.433 6.478 6.433 6.451 122,261 6.4492 -0.28%
2012-09-12 0 7.190 7.110 7.200 7.080 7.200 394,000 2,801,960 7.1116 6.469 6.397 6.478 6.370 6.478 437,916 6.3984 0.70%
2012-09-11 0 7.140 7.090 7.150 7.110 7.220 184,675 1,321,353 7.1550 6.424 6.379 6.433 6.397 6.496 205,259 6.4375 -1.38%
2012-09-10 0 7.240 7.230 7.240 7.150 7.340 182,055 1,313,917 7.2171 6.514 6.505 6.514 6.433 6.604 202,347 6.4934 0.56%
2012-09-07 0 7.200 7.170 7.200 7.030 7.200 604,387 4,293,867 7.1045 6.478 6.451 6.478 6.325 6.478 671,753 6.3920 1.55%
2012-09-06 0 7.090 7.070 7.120 7.060 7.150 112,464 797,012 7.0868 6.379 6.361 6.406 6.352 6.433 124,999 6.3761 -0.56%
2012-09-05 0 7.130 7.050 7.130 6.970 7.250 946,000 6,663,900 7.0443 6.415 6.343 6.415 6.271 6.523 1,051,443 6.3379 -1.79%
2012-09-04 0 7.260 7.240 7.300 7.260 7.300 14,000 102,040 7.2886 6.532 6.514 6.568 6.532 6.568 15,560 6.5576 -0.55%
2012-09-03 0 7.300 7.210 7.220 7.210 7.330 133,240 966,721 7.2555 6.568 6.487 6.496 6.487 6.595 148,091 6.5279 0.69%
2012-08-31 0 7.250 7.250 7.400 7.200 7.500 276,013 2,012,334 7.2907 6.523 6.523 6.658 6.478 6.748 306,778 6.5596 -0.55%
2012-08-30 0 7.290 7.230 7.290 7.210 7.330 114,759 831,786 7.2481 6.559 6.505 6.559 6.487 6.595 127,550 6.5212 -0.68%
2012-08-29 0 7.340 7.300 7.340 7.300 7.350 196,000 1,438,200 7.3378 6.604 6.568 6.604 6.568 6.613 217,847 6.6019 -0.14%
2012-08-28 0 7.350 7.300 7.350 7.280 7.370 48,000 352,740 7.3488 6.613 6.568 6.613 6.550 6.631 53,350 6.6118 0.14%
2012-08-27 0 7.340 7.190 7.340 7.330 7.340 6,382,293 46,412,422 7.2721 6.604 6.469 6.604 6.595 6.604 7,093,677 6.5428 0.00%
2012-08-24 0 7.340 7.250 7.350 7.160 7.350 100,000 727,060 7.2706 6.604 6.523 6.613 6.442 6.613 111,146 6.5415 -0.27%
2012-08-23 0 7.360 7.240 7.370 7.030 7.480 501,579 3,625,665 7.2285 6.622 6.514 6.631 6.325 6.730 557,486 6.5036 -1.60%
2012-08-22 0 7.480 7.480 7.500 7.480 7.520 68,000 510,040 7.5006 6.730 6.730 6.748 6.730 6.766 75,579 6.7484 -0.93%
2012-08-21 0 7.550 7.520 7.550 7.510 7.550 84,000 633,800 7.5452 6.793 6.766 6.793 6.757 6.793 93,363 6.7886 0.40%
2012-08-20 0 7.520 7.420 7.520 7.350 7.550 31,000 232,380 7.4961 6.766 6.676 6.766 6.613 6.793 34,455 6.7444 0.27%
2012-08-17 0 7.500 7.470 7.510 7.470 7.510 62,000 464,640 7.4942 6.748 6.721 6.757 6.721 6.757 68,911 6.7426 -0.40%
2012-08-16 0 7.530 7.490 7.530 7.460 7.530 344,738 2,584,990 7.4984 6.775 6.739 6.775 6.712 6.775 383,163 6.7464 0.67%
2012-08-15 0 7.480 7.480 7.500 7.470 7.570 136,000 1,019,320 7.4950 6.730 6.730 6.748 6.721 6.811 151,159 6.7434 -0.93%
2012-08-14 0 7.550 7.490 7.560 7.490 7.550 60,065 450,679 7.5032 6.793 6.739 6.802 6.739 6.793 66,760 6.7507 0.67%
2012-08-13 0 7.500 7.500 7.530 7.460 7.540 38,000 285,100 7.5026 6.748 6.748 6.775 6.712 6.784 42,236 6.7502 -0.66%
2012-08-10 0 7.550 7.510 7.560 7.500 7.550 82,000 616,040 7.5127 6.793 6.757 6.802 6.748 6.793 91,140 6.7593 0.53%
2012-08-09 0 7.510 7.500 7.540 7.500 7.550 252,343 1,896,378 7.5151 6.757 6.748 6.784 6.748 6.793 280,470 6.7614 -0.53%
2012-08-08 0 7.550 7.510 7.550 7.500 7.550 102,000 767,780 7.5273 6.793 6.757 6.793 6.748 6.793 113,369 6.7724 0.27%
2012-08-07 0 7.530 7.510 7.530 7.500 7.540 129,032 969,376 7.5127 6.775 6.757 6.775 6.748 6.784 143,414 6.7593 -0.53%
2012-08-06 0 7.570 7.570 7.590 7.480 7.600 245,284 1,850,661 7.5450 6.811 6.811 6.829 6.730 6.838 272,624 6.7883 1.34%
2012-08-03 0 7.470 7.460 7.480 7.450 7.470 8,001 59,687 7.4599 6.721 6.712 6.730 6.703 6.721 8,893 6.7118 -0.40%
2012-08-02 0 7.500 7.470 7.500 7.480 7.500 36,555 273,719 7.4879 6.748 6.721 6.748 6.730 6.748 40,630 6.7370 -0.27%
2012-08-01 0 7.520 7.490 7.520 7.330 7.520 98,000 732,280 7.4722 6.766 6.739 6.766 6.595 6.766 108,923 6.7229 0.27%
2012-07-31 0 7.500 7.470 7.500 7.460 7.500 74,064 554,214 7.4829 6.748 6.721 6.748 6.712 6.748 82,319 6.7325 0.40%
2012-07-30 0 7.470 7.420 7.470 7.400 7.500 69,705 519,651 7.4550 6.721 6.676 6.721 6.658 6.748 77,474 6.7074 0.13%
2012-07-27 0 7.460 7.440 7.460 7.400 7.460 64,000 476,700 7.4484 6.712 6.694 6.712 6.658 6.712 71,134 6.7015 0.40%
2012-07-26 0 7.430 7.380 7.430 7.380 7.480 74,000 550,860 7.4441 6.685 6.640 6.685 6.640 6.730 82,248 6.6975 -0.80%
2012-07-25 0 7.490 7.490 7.530 7.480 7.550 84,548 635,396 7.5152 6.739 6.739 6.775 6.730 6.793 93,972 6.7616 -1.06%
2012-07-24 0 7.570 7.500 7.580 7.580 7.580 10,000 75,800 7.5800 6.811 6.748 6.820 6.820 6.820 11,115 6.8198 0.40%
2012-07-23 0 7.540 7.470 7.560 7.430 7.550 74,000 553,520 7.4800 6.784 6.721 6.802 6.685 6.793 82,248 6.7299 0.13%
2012-07-20 0 7.530 7.510 7.550 7.500 7.530 64,000 480,700 7.5109 6.775 6.757 6.793 6.748 6.775 71,134 6.7577 0.67%
2012-07-19 0 7.480 7.480 7.500 7.460 7.560 230,610 1,726,971 7.4887 6.730 6.730 6.748 6.712 6.802 256,314 6.7377 -0.53%
2012-07-18 0 7.520 7.520 7.570 7.500 7.640 116,000 874,040 7.5348 6.766 6.766 6.811 6.748 6.874 128,930 6.7792 -0.13%
2012-07-17 0 7.530 7.530 7.590 7.500 7.590 96,000 724,240 7.5442 6.775 6.775 6.829 6.748 6.829 106,700 6.7876 0.00%
2012-07-16 0 7.530 7.530 7.600 7.520 7.690 149,726 1,133,560 7.5709 6.775 6.775 6.838 6.766 6.919 166,415 6.8117 -0.26%
2012-07-13 0 7.550 7.540 7.600 7.500 7.630 244,841 1,854,527 7.5744 6.793 6.784 6.838 6.748 6.865 272,132 6.8148 0.53%
2012-07-12 0 7.510 7.510 7.640 7.500 7.600 508,000 3,840,820 7.5607 6.757 6.757 6.874 6.748 6.838 564,623 6.8025 -1.96%
2012-07-11 0 7.660 7.660 7.680 7.620 7.680 194,000 1,485,360 7.6565 6.892 6.892 6.910 6.856 6.910 215,624 6.8887 -0.26%
2012-07-10 0 7.680 7.680 7.710 7.660 7.710 156,000 1,200,160 7.6933 6.910 6.910 6.937 6.892 6.937 173,388 6.9218 0.39%
2012-07-09 0 7.650 7.650 7.700 7.600 7.700 137,174 1,050,065 7.6550 6.883 6.883 6.928 6.838 6.928 152,464 6.8873 0.53%
2012-07-06 0 7.610 7.600 7.670 7.500 7.720 623,001 4,740,016 7.6084 6.847 6.838 6.901 6.748 6.946 692,442 6.8454 1.47%
2012-07-05 0 7.500 7.490 7.530 7.490 7.530 76,000 570,160 7.5021 6.748 6.739 6.775 6.739 6.775 84,471 6.7498 0.13%
2012-07-04 0 7.490 7.490 7.520 7.480 7.540 247,032 1,853,808 7.5043 6.739 6.739 6.766 6.730 6.784 274,567 6.7518 0.13%
2012-07-03 0 7.480 7.480 7.500 7.480 7.570 220,858 1,658,287 7.5084 6.730 6.730 6.748 6.730 6.811 245,475 6.7554 0.00%
2012-06-29 0 7.480 7.470 7.550 7.470 7.550 355,060 2,661,200 7.4951 6.730 6.721 6.793 6.721 6.793 394,636 6.7434 -0.66%
2012-06-28 0 7.530 7.530 7.540 7.530 7.590 137,134 1,034,962 7.5471 6.775 6.775 6.784 6.775 6.829 152,419 6.7902 -0.40%
2012-06-27 0 7.560 7.550 7.590 7.560 7.610 132,000 1,001,800 7.5894 6.802 6.793 6.829 6.802 6.847 146,713 6.8283 -0.53%
2012-06-26 0 7.600 7.530 7.660 7.540 7.600 119,983 907,032 7.5597 6.838 6.775 6.892 6.784 6.838 133,357 6.8016 0.26%
2012-06-25 0 7.580 7.570 7.580 7.530 7.700 52,947 403,811 7.6267 6.820 6.811 6.820 6.775 6.928 58,849 6.8619 -1.56%
2012-06-22 0 7.700 7.690 7.700 7.600 7.740 64,004 490,611 7.6653 6.928 6.919 6.928 6.838 6.964 71,138 6.8966 0.00%
2012-06-21 0 7.700 7.700 7.720 7.670 7.740 74,000 570,720 7.7124 6.928 6.928 6.946 6.901 6.964 82,248 6.9390 -0.52%
2012-06-20 0 7.740 7.710 7.760 7.700 7.740 95,518 737,342 7.7194 6.964 6.937 6.982 6.928 6.964 106,165 6.9453 1.18%
2012-06-19 0 7.650 7.650 7.770 7.600 7.740 53,221 408,630 7.6780 6.883 6.883 6.991 6.838 6.964 59,153 6.9080 -0.39%
2012-06-18 0 7.680 7.670 7.770 7.610 7.730 94,000 720,620 7.6662 6.910 6.901 6.991 6.847 6.955 104,477 6.8974 1.05%
2012-06-15 0 7.600 7.570 7.600 7.600 7.800 355,096 2,732,197 7.6942 6.838 6.811 6.838 6.838 7.018 394,676 6.9226 -1.81%
2012-06-14 0 7.740 7.670 7.770 7.660 7.800 86,001 663,067 7.7100 6.964 6.901 6.991 6.892 7.018 95,587 6.9368 0.26%
2012-06-13 0 7.720 7.680 7.720 7.660 7.720 60,008 461,562 7.6917 6.946 6.910 6.946 6.892 6.946 66,697 6.9203 0.92%
2012-06-12 0 7.650 7.630 7.720 7.600 7.720 121,605 929,866 7.6466 6.883 6.865 6.946 6.838 6.946 135,159 6.8798 -0.26%
2012-06-11 0 7.670 7.650 7.670 7.600 7.690 83,516 638,960 7.6507 6.901 6.883 6.901 6.838 6.919 92,825 6.8835 2.13%
2012-06-08 0 7.510 7.460 7.580 7.500 7.600 64,166 485,981 7.5738 6.757 6.712 6.820 6.748 6.838 71,318 6.8143 -1.18%
2012-06-07 0 7.600 7.600 7.610 7.550 7.610 145,033 1,100,257 7.5863 6.838 6.838 6.847 6.793 6.847 161,199 6.8255 1.47%
2012-06-06 0 7.490 7.480 7.590 7.470 7.550 70,000 526,000 7.5143 6.739 6.730 6.829 6.721 6.793 77,802 6.7607 1.08%
2012-06-05 0 7.410 7.350 7.430 7.350 7.440 79,700 588,968 7.3898 6.667 6.613 6.685 6.613 6.694 88,584 6.6487 0.68%
2012-06-04 0 7.360 7.360 7.410 7.360 7.530 239,516 1,780,352 7.4331 6.622 6.622 6.667 6.622 6.775 266,213 6.6877 -3.92%
2012-06-01 0 7.660 7.620 7.670 7.600 7.700 100,000 762,620 7.6262 6.892 6.856 6.901 6.838 6.928 111,146 6.8614 -0.26%
2012-05-31 0 7.680 7.600 7.700 7.580 7.740 330,002 2,524,535 7.6501 6.910 6.838 6.928 6.820 6.964 366,785 6.8829 -1.03%
2012-05-30 0 7.760 7.760 7.820 7.740 7.820 190,000 1,473,540 7.7555 6.982 6.982 7.036 6.964 7.036 211,178 6.9777 -0.13%
2012-05-29 0 7.770 7.770 7.830 7.740 7.830 228,001 1,779,707 7.8057 6.991 6.991 7.045 6.964 7.045 253,414 7.0229 -0.64%
2012-05-28 0 7.820 7.820 7.870 7.810 8.000 507,096 4,010,924 7.9096 7.036 7.036 7.081 7.027 7.198 563,618 7.1164 -0.13%
2012-05-25 0 8.230 8.210 8.240 8.070 8.280 661,032 5,425,350 8.2074 7.045 7.028 7.053 6.908 7.088 772,245 7.0254 2.49%
2012-05-24 0 8.030 8.020 8.100 7.810 8.120 561,380 4,495,159 8.0073 6.874 6.865 6.933 6.685 6.951 655,828 6.8542 2.82%
2012-05-23 0 7.810 7.800 7.810 7.710 7.900 368,000 2,871,980 7.8043 6.685 6.677 6.685 6.600 6.762 429,913 6.6804 0.13%
2012-05-22 0 7.800 7.790 7.840 7.710 7.860 381,516 2,978,333 7.8066 6.677 6.668 6.711 6.600 6.728 445,703 6.6823 0.65%
2012-05-21 0 7.750 7.750 7.810 7.700 7.850 350,000 2,714,600 7.7560 6.634 6.634 6.685 6.591 6.719 408,885 6.6390 -1.90%
2012-05-18 0 7.900 7.840 7.930 7.760 7.900 325,221 2,538,617 7.8058 6.762 6.711 6.788 6.642 6.762 379,937 6.6817 -0.88%
2012-05-17 0 7.970 7.970 8.000 7.960 8.180 288,001 2,326,208 8.0771 6.822 6.822 6.848 6.814 7.002 336,455 6.9139 -1.36%
2012-05-16 0 8.080 8.040 8.080 8.040 8.220 347,160 2,806,015 8.0828 6.916 6.882 6.916 6.882 7.036 405,567 6.9187 -1.82%
2012-05-15 0 8.230 8.230 8.280 8.200 8.310 354,064 2,919,647 8.2461 7.045 7.045 7.088 7.019 7.113 413,632 7.0586 0.37%
2012-05-14 0 8.200 8.200 8.260 8.200 8.340 374,000 3,094,000 8.2727 7.019 7.019 7.070 7.019 7.139 436,922 7.0813 -0.73%
2012-05-11 0 8.260 8.250 8.260 8.250 8.340 521,790 4,329,638 8.2977 7.070 7.062 7.070 7.062 7.139 609,577 7.1027 -0.72%
2012-05-10 0 8.320 8.320 8.330 8.300 8.450 216,063 1,804,099 8.3499 7.122 7.122 7.130 7.105 7.233 252,414 7.1474 -0.36%
2012-05-09 0 8.350 8.350 8.420 8.350 8.440 195,518 1,640,979 8.3930 7.147 7.147 7.207 7.147 7.225 228,412 7.1843 -1.07%
2012-05-08 0 8.440 8.440 8.500 8.440 8.520 304,000 2,573,840 8.4666 7.225 7.225 7.276 7.225 7.293 355,146 7.2473 -0.35%
2012-05-07 0 8.470 8.470 8.480 8.440 8.500 446,000 3,777,380 8.4695 7.250 7.250 7.259 7.225 7.276 521,036 7.2498 -1.05%
2012-05-04 0 8.560 8.510 8.570 8.420 8.580 522,003 4,440,525 8.5067 7.327 7.284 7.336 7.207 7.344 609,826 7.2816 1.90%
2012-05-03 0 8.400 8.380 8.420 8.370 8.420 243,287 2,043,019 8.3976 7.190 7.173 7.207 7.165 7.207 284,218 7.1882 0.00%
2012-05-02 0 8.400 8.390 8.410 8.360 8.430 473,341 3,970,925 8.3891 7.190 7.182 7.199 7.156 7.216 552,977 7.1810 0.36%
2012-04-30 0 8.370 8.310 8.400 8.220 8.400 110,000 915,820 8.3256 7.165 7.113 7.190 7.036 7.190 128,507 7.1266 0.84%
2012-04-27 0 8.300 8.290 8.310 8.200 8.310 126,000 1,041,660 8.2671 7.105 7.096 7.113 7.019 7.113 147,198 7.0766 0.73%
2012-04-26 0 8.240 8.240 8.290 8.200 8.350 465,517 3,843,309 8.2560 7.053 7.053 7.096 7.019 7.147 543,836 7.0670 -0.24%
2012-04-25 0 8.260 8.200 8.260 8.180 8.300 1,216,001 10,024,328 8.2437 7.070 7.019 7.070 7.002 7.105 1,420,583 7.0565 -0.24%
2012-04-24 0 8.280 8.280 8.290 8.240 8.320 456,016 3,779,773 8.2887 7.088 7.088 7.096 7.053 7.122 532,737 7.0950 -0.36%
2012-04-23 0 8.310 8.310 8.320 8.280 8.350 310,008 2,576,965 8.3126 7.113 7.113 7.122 7.088 7.147 362,164 7.1155 -0.95%
2012-04-20 0 8.390 8.370 8.400 8.320 8.440 214,009 1,792,974 8.3780 7.182 7.165 7.190 7.122 7.225 250,014 7.1715 -0.47%
2012-04-19 0 8.430 8.430 8.460 8.400 8.480 140,008 1,181,588 8.4394 7.216 7.216 7.242 7.190 7.259 163,563 7.2240 -0.82%
2012-04-18 0 8.500 8.480 8.490 8.330 8.510 190,865 1,609,723 8.4338 7.276 7.259 7.267 7.130 7.284 222,976 7.2193 2.04%
2012-04-17 0 8.330 8.300 8.350 8.280 8.330 58,013 482,229 8.3124 7.130 7.105 7.147 7.088 7.130 67,773 7.1153 0.12%
2012-04-16 0 8.320 8.300 8.320 8.210 8.380 82,000 680,580 8.2998 7.122 7.105 7.122 7.028 7.173 95,796 7.1045 0.00%
2012-04-13 0 8.320 8.310 8.340 8.310 8.360 319,435 2,665,479 8.3444 7.122 7.113 7.139 7.113 7.156 373,177 7.1427 0.36%
2012-04-12 0 8.290 8.240 8.300 8.160 8.290 161,981 1,334,145 8.2364 7.096 7.053 7.105 6.985 7.096 189,233 7.0503 1.59%
2012-04-11 0 8.160 8.150 8.160 8.140 8.210 610,000 4,977,980 8.1606 6.985 6.976 6.985 6.968 7.028 712,628 6.9854 -1.21%
2012-04-10 0 8.260 8.260 8.300 8.240 8.400 134,001 1,110,028 8.2837 7.070 7.070 7.105 7.053 7.190 156,546 7.0908 -1.90%
2012-04-05 0 8.420 8.350 8.450 8.290 8.440 536,116 4,471,565 8.3407 7.207 7.147 7.233 7.096 7.225 626,313 7.1395 0.72%
2012-04-03 0 8.360 8.350 8.480 8.260 8.500 550,106 4,632,981 8.4220 7.156 7.147 7.259 7.070 7.276 642,657 7.2091 0.84%
2012-04-02 0 8.290 8.290 8.340 8.260 8.340 154,000 1,279,420 8.3079 7.096 7.096 7.139 7.070 7.139 179,909 7.1115 0.12%
2012-03-30 0 8.280 8.280 8.310 8.200 8.340 480,518 3,971,034 8.2641 7.088 7.088 7.113 7.019 7.139 561,361 7.0739 0.12%
2012-03-29 0 8.270 8.270 8.290 8.010 8.400 511,918 4,234,487 8.2718 7.079 7.079 7.096 6.856 7.190 598,044 7.0806 -2.01%
2012-03-28 0 8.440 8.340 8.440 8.300 8.490 424,000 3,529,140 8.3234 7.225 7.139 7.225 7.105 7.267 495,335 7.1248 1.69%
2012-03-27 0 8.300 8.300 8.310 8.200 8.550 715,774 5,970,498 8.3413 7.105 7.105 7.113 7.019 7.319 836,197 7.1401 -0.12%
2012-03-26 0 8.310 8.290 8.310 8.260 8.350 672,000 5,572,260 8.2921 7.113 7.096 7.113 7.070 7.147 785,059 7.0979 1.22%
2012-03-23 0 8.210 8.200 8.240 8.110 8.500 543,832 4,489,862 8.2560 7.028 7.019 7.053 6.942 7.276 635,327 7.0670 -0.85%
2012-03-22 0 8.280 8.280 8.300 8.210 8.450 344,000 2,871,440 8.3472 7.088 7.088 7.105 7.028 7.233 401,875 7.1451 -1.31%
2012-03-21 0 8.390 8.390 8.450 8.390 8.460 274,000 2,305,660 8.4148 7.182 7.182 7.233 7.182 7.242 320,098 7.2030 0.12%
2012-03-20 0 8.380 8.380 8.440 8.360 8.480 260,948 2,189,348 8.3900 7.173 7.173 7.225 7.156 7.259 304,850 7.1817 -0.24%
2012-03-19 0 8.400 8.400 8.420 8.350 8.530 208,939 1,754,481 8.3971 7.190 7.190 7.207 7.147 7.302 244,091 7.1878 -0.12%
2012-03-16 0 8.410 8.410 8.550 8.330 8.570 160,000 1,348,400 8.4275 7.199 7.199 7.319 7.130 7.336 186,919 7.2138 -0.47%
2012-03-15 0 8.450 8.450 8.520 8.370 8.500 264,000 2,219,340 8.4066 7.233 7.233 7.293 7.165 7.276 308,416 7.1959 0.00%
2012-03-14 0 8.450 8.450 8.500 8.410 8.520 417,411 3,536,042 8.4714 7.233 7.233 7.276 7.199 7.293 487,637 7.2514 0.84%
2012-03-13 0 8.380 8.380 8.430 8.300 8.450 282,000 2,366,140 8.3906 7.173 7.173 7.216 7.105 7.233 329,444 7.1822 -0.24%
2012-03-12 0 8.400 8.400 8.450 8.400 8.550 166,000 1,403,780 8.4565 7.190 7.190 7.233 7.190 7.319 193,928 7.2387 -0.12%
2012-03-09 0 8.410 8.390 8.420 8.230 8.410 58,968 492,443 8.3510 7.199 7.182 7.207 7.045 7.199 68,889 7.1484 1.69%
2012-03-08 0 8.270 8.270 8.360 8.230 8.390 169,852 1,406,161 8.2787 7.079 7.079 7.156 7.045 7.182 198,428 7.0865 0.49%
2012-03-07 0 8.230 8.220 8.240 8.200 8.280 88,000 724,860 8.2370 7.045 7.036 7.053 7.019 7.088 102,805 7.0508 -0.60%
2012-03-06 0 8.280 8.270 8.280 8.280 8.400 177,179 1,475,195 8.3260 7.088 7.079 7.088 7.088 7.190 206,988 7.1270 -1.43%
2012-03-05 0 8.400 8.400 8.410 8.400 8.550 378,000 3,189,600 8.4381 7.190 7.190 7.199 7.190 7.319 441,595 7.2229 0.00%
2012-03-02 0 8.400 8.400 8.650 8.400 8.710 456,000 3,923,240 8.6036 7.190 7.190 7.404 7.190 7.456 532,718 7.3646 -2.33%
2012-03-01 0 8.600 8.540 8.600 8.540 8.730 284,063 2,446,451 8.6124 7.361 7.310 7.361 7.310 7.473 331,854 7.3721 -1.49%
2012-02-29 0 8.730 8.730 8.790 8.690 8.830 256,000 2,237,020 8.7384 7.473 7.473 7.524 7.439 7.558 299,070 7.4799 0.46%
2012-02-28 0 8.690 8.680 8.770 8.680 8.820 420,000 3,687,300 8.7793 7.439 7.430 7.507 7.430 7.550 490,662 7.5150 -1.03%
2012-02-27 0 8.780 8.780 8.800 8.780 8.880 367,263 3,249,265 8.8472 7.516 7.516 7.533 7.516 7.601 429,052 7.5731 -0.23%
2012-02-24 0 8.800 8.780 8.800 8.780 8.950 571,580 5,049,908 8.8350 7.533 7.516 7.533 7.516 7.661 667,744 7.5626 0.23%
2012-02-23 0 8.780 8.760 8.780 8.730 8.850 223,579 1,965,624 8.7916 7.516 7.498 7.516 7.473 7.575 261,194 7.5255 -0.57%
2012-02-22 0 8.830 8.780 8.830 8.760 8.860 338,737 2,994,061 8.8389 7.558 7.516 7.558 7.498 7.584 395,727 7.5660 1.49%
2012-02-21 0 8.700 8.680 8.700 8.660 8.720 129,094 1,122,408 8.6945 7.447 7.430 7.447 7.413 7.464 150,813 7.4424 0.00%
2012-02-20 0 8.700 8.660 8.700 8.600 8.790 226,126 1,979,893 8.7557 7.447 7.413 7.447 7.361 7.524 264,170 7.4948 1.28%
2012-02-17 0 8.590 8.570 8.620 8.560 8.700 148,497 1,278,747 8.6113 7.353 7.336 7.379 7.327 7.447 173,480 7.3711 0.23%
2012-02-16 0 8.570 8.570 8.590 8.550 8.680 230,866 1,983,728 8.5926 7.336 7.336 7.353 7.319 7.430 269,707 7.3551 -1.38%
2012-02-15 0 8.690 8.680 8.700 8.680 8.800 320,659 2,794,932 8.7162 7.439 7.430 7.447 7.430 7.533 374,607 7.4610 0.23%
2012-02-14 0 8.670 8.660 8.680 8.600 8.710 94,461 819,019 8.6704 7.421 7.413 7.430 7.361 7.456 110,353 7.4218 0.81%
2012-02-13 0 8.600 8.600 8.650 8.400 8.660 328,000 2,813,920 8.5790 7.361 7.361 7.404 7.190 7.413 383,183 7.3435 1.18%
2012-02-10 0 8.500 8.410 8.500 8.410 8.570 288,000 2,441,240 8.4765 7.276 7.199 7.276 7.199 7.336 336,454 7.2558 1.07%
2012-02-09 0 8.410 8.440 8.450 8.280 8.460 196,000 1,651,560 8.4263 7.199 7.225 7.233 7.088 7.242 228,975 7.2128 0.72%
2012-02-08 0 8.350 8.340 8.370 8.220 8.350 261,737 2,177,560 8.3196 7.147 7.139 7.165 7.036 7.147 305,772 7.1215 1.58%
2012-02-07 0 8.220 8.180 8.220 8.100 8.290 306,000 2,513,520 8.2141 7.036 7.002 7.036 6.933 7.096 357,482 7.0312 1.23%
2012-02-06 0 8.120 8.120 8.150 7.900 8.380 346,448 2,825,089 8.1544 6.951 6.951 6.976 6.762 7.173 404,735 6.9801 4.91%
2012-02-03 0 7.740 7.740 7.840 7.740 7.880 27,637 215,794 7.8082 6.625 6.625 6.711 6.625 6.745 32,287 6.6837 -0.77%
2012-02-02 0 7.800 7.770 7.850 7.610 7.900 76,000 594,260 7.8192 6.677 6.651 6.719 6.514 6.762 88,786 6.6931 1.43%
2012-02-01 0 7.690 7.610 7.690 7.600 7.690 112,000 853,780 7.6230 6.583 6.514 6.583 6.506 6.583 130,843 6.5252 -0.90%
2012-01-31 0 7.760 7.620 7.760 7.600 7.760 98,642 753,813 7.6419 6.642 6.523 6.642 6.506 6.642 115,238 6.5414 2.11%
2012-01-30 0 7.600 7.560 7.600 7.550 7.660 163,748 1,245,112 7.6038 6.506 6.471 6.506 6.463 6.557 191,297 6.5088 -0.13%
2012-01-27 0 7.610 7.610 7.740 7.600 7.800 154,000 1,185,400 7.6974 6.514 6.514 6.625 6.506 6.677 179,909 6.5889 -0.91%
2012-01-26 0 7.680 7.620 7.680 7.570 7.700 128,747 981,299 7.6219 6.574 6.523 6.574 6.480 6.591 150,408 6.5243 1.45%
2012-01-20 0 7.570 7.560 7.610 7.420 7.570 89,975 678,034 7.5358 6.480 6.471 6.514 6.351 6.480 105,113 6.4506 -0.66%
2012-01-19 0 7.620 7.610 7.640 7.570 7.650 149,485 1,138,286 7.6147 6.523 6.514 6.540 6.480 6.548 174,635 6.5181 0.26%
2012-01-18 0 7.600 7.590 7.600 7.560 7.700 105,895 805,588 7.6074 6.506 6.497 6.506 6.471 6.591 123,711 6.5119 -0.39%
2012-01-17 0 7.630 7.610 7.640 7.550 7.630 114,000 868,440 7.6179 6.531 6.514 6.540 6.463 6.531 133,180 6.5208 1.33%
2012-01-16 0 7.530 7.530 7.570 7.060 7.620 336,331 2,522,157 7.4990 6.446 6.446 6.480 6.043 6.523 392,916 6.4191 4.44%
2012-01-13 0 7.210 7.180 7.280 7.080 7.300 126,108 908,686 7.2056 6.172 6.146 6.232 6.060 6.249 147,325 6.1679 1.84%
2012-01-12 0 7.080 7.080 7.200 7.010 7.200 80,988 575,285 7.1033 6.060 6.060 6.163 6.000 6.163 94,614 6.0804 0.00%
2012-01-11 0 7.080 7.080 7.140 7.080 7.080 12,000 84,960 7.0800 6.060 6.060 6.112 6.060 6.060 14,019 6.0604 0.00%
2012-01-10 0 7.080 7.080 7.100 6.940 7.100 18,548 131,086 7.0674 6.060 6.060 6.078 5.941 6.078 21,669 6.0496 2.02%
2012-01-09 0 6.940 6.940 7.110 - - 0 0 - 5.941 5.941 6.086 - - 0 - 0.00%
2012-01-06 0 6.940 6.940 7.000 6.940 7.030 42,000 291,660 6.9443 5.941 5.941 5.992 5.941 6.018 49,066 5.9442 -1.28%
2012-01-05 0 7.030 7.000 7.230 7.000 7.080 18,000 126,700 7.0389 6.018 5.992 6.189 5.992 6.060 21,028 6.0252 -0.71%
2012-01-04 0 7.080 7.060 7.130 7.030 7.080 10,000 70,700 7.0700 6.060 6.043 6.103 6.018 6.060 11,682 6.0518 -0.70%
2012-01-03 0 7.130 7.030 7.150 7.030 7.220 22,000 157,160 7.1436 6.103 6.018 6.120 6.018 6.180 25,701 6.1149 -0.56%
2011-12-30 0 7.170 7.000 7.170 6.900 7.180 1,566,828 10,840,353 6.9187 6.137 5.992 6.137 5.906 6.146 1,830,434 5.9223 4.67%
2011-12-29 0 6.850 6.850 6.900 6.850 6.900 43,300 296,736 6.8530 5.864 5.864 5.906 5.864 5.906 50,585 5.8661 -2.14%
2011-12-28 0 7.000 6.890 7.000 6.880 7.020 10,000 69,600 6.9600 5.992 5.898 5.992 5.889 6.009 11,682 5.9577 -1.13%
2011-12-23 0 7.080 6.950 7.080 6.980 7.080 43,790 308,079 7.0354 6.060 5.949 6.060 5.975 6.060 51,157 6.0222 1.43%
2011-12-22 0 6.980 6.860 6.980 6.700 6.980 44,000 302,080 6.8655 5.975 5.872 5.975 5.735 5.975 51,403 5.8767 1.75%
2011-12-21 0 6.860 6.840 6.900 6.840 6.860 12,000 82,160 6.8467 5.872 5.855 5.906 5.855 5.872 14,019 5.8607 0.44%
2011-12-20 0 6.830 6.750 6.950 6.720 6.940 30,000 206,520 6.8840 5.846 5.778 5.949 5.752 5.941 35,047 5.8926 0.44%
2011-12-19 0 6.800 6.790 6.810 6.780 6.850 33,032 224,914 6.8090 5.821 5.812 5.829 5.804 5.864 38,589 5.8284 -1.02%
2011-12-16 0 6.870 6.870 6.920 6.870 6.940 118,000 816,880 6.9227 5.881 5.881 5.923 5.881 5.941 137,853 5.9258 -0.15%
2011-12-15 0 6.880 6.880 6.940 6.880 6.940 3,259,000 22,629,708 6.9438 5.889 5.889 5.941 5.889 5.941 3,807,300 5.9438 -0.86%
2011-12-14 0 6.940 6.920 7.020 6.940 6.960 36,000 250,000 6.9444 5.941 5.923 6.009 5.941 5.958 42,057 5.9444 -0.29%
2011-12-13 0 6.960 6.940 6.960 6.960 6.960 4,000 27,840 6.9600 5.958 5.941 5.958 5.958 5.958 4,673 5.9577 0.00%
2011-12-12 0 6.960 6.960 7.000 6.940 7.030 52,000 362,160 6.9646 5.958 5.958 5.992 5.941 6.018 60,749 5.9616 -0.29%
2011-12-09 0 6.980 6.880 6.980 6.880 6.990 26,000 180,740 6.9515 5.975 5.889 5.975 5.889 5.983 30,374 5.9504 -1.27%
2011-12-08 0 7.070 6.930 7.080 6.830 7.080 34,000 238,940 7.0276 6.052 5.932 6.060 5.846 6.060 39,720 6.0156 -0.98%
2011-12-07 0 7.140 7.070 7.140 6.950 7.140 56,000 392,360 7.0064 6.112 6.052 6.112 5.949 6.112 65,422 5.9974 3.03%
2011-12-06 0 6.930 6.890 6.960 6.850 7.020 131,262 902,812 6.8779 5.932 5.898 5.958 5.864 6.009 153,346 5.8874 -0.43%
2011-12-05 0 6.960 6.940 7.010 6.960 7.080 42,000 293,480 6.9876 5.958 5.941 6.000 5.958 6.060 49,066 5.9813 -0.57%
2011-12-02 0 7.000 7.000 7.060 7.000 7.040 24,000 168,880 7.0367 5.992 5.992 6.043 5.992 6.026 28,038 6.0233 0.00%
2011-12-01 0 7.000 6.940 7.000 6.920 7.000 118,446 824,780 6.9633 5.992 5.941 5.992 5.923 5.992 138,374 5.9605 4.32%
2011-11-30 0 6.710 6.700 6.840 6.680 6.910 250,000 1,696,280 6.7851 5.744 5.735 5.855 5.718 5.915 292,060 5.8080 -1.32%
2011-11-29 0 6.800 6.800 6.900 6.800 6.980 80,000 547,440 6.8430 5.821 5.821 5.906 5.821 5.975 93,459 5.8575 0.89%
2011-11-28 0 6.740 6.690 6.800 6.660 6.740 36,000 239,920 6.6644 5.769 5.727 5.821 5.701 5.769 42,057 5.7047 1.81%
2011-11-25 0 6.620 6.620 6.650 6.610 6.650 66,000 437,300 6.6258 5.667 5.667 5.692 5.658 5.692 77,104 5.6716 -0.75%
2011-11-24 0 6.670 6.650 6.700 6.630 6.700 68,000 453,120 6.6635 5.709 5.692 5.735 5.675 5.735 79,440 5.7039 -0.74%
2011-11-23 0 6.720 6.680 6.720 6.720 6.720 4,000 26,880 6.7200 5.752 5.718 5.752 5.752 5.752 4,673 5.7522 -1.32%
2011-11-22 0 6.810 6.730 6.810 6.610 6.810 40,000 266,580 6.6645 5.829 5.761 5.829 5.658 5.829 46,730 5.7047 0.00%
2011-11-21 0 6.810 6.800 6.850 6.750 6.900 648,062 4,408,064 6.8019 5.829 5.821 5.864 5.778 5.906 757,093 5.8224 -1.30%
2011-11-18 0 6.900 6.830 6.900 6.810 6.900 8,000 54,660 6.8325 5.906 5.846 5.906 5.829 5.906 9,346 5.8485 -1.15%
2011-11-17 0 6.980 6.950 6.980 6.900 7.000 28,000 195,060 6.9664 5.975 5.949 5.975 5.906 5.992 32,711 5.9632 0.00%
2011-11-16 0 6.980 6.980 7.020 6.940 7.020 124,000 864,460 6.9715 5.975 5.975 6.009 5.941 6.009 144,862 5.9675 -1.41%
2011-11-15 0 7.080 7.050 7.100 7.050 7.080 20,000 141,420 7.0710 6.060 6.035 6.078 6.035 6.060 23,365 6.0527 -1.12%
2011-11-14 0 7.160 7.130 7.160 7.020 7.160 111,000 786,140 7.0823 6.129 6.103 6.129 6.009 6.129 129,675 6.0624 0.85%
2011-11-11 0 7.100 7.100 7.170 7.060 7.200 60,000 425,220 7.0870 6.078 6.078 6.137 6.043 6.163 70,095 6.0664 1.57%
2011-11-10 0 6.990 6.990 7.050 6.980 7.390 100,000 708,540 7.0854 5.983 5.983 6.035 5.975 6.326 116,824 6.0650 -3.45%
2011-11-09 0 7.240 7.230 7.390 7.220 7.490 34,000 249,660 7.3429 6.197 6.189 6.326 6.180 6.411 39,720 6.2855 0.70%
2011-11-08 0 7.190 7.130 7.200 7.130 7.290 152,064 1,095,294 7.2028 6.155 6.103 6.163 6.103 6.240 177,648 6.1655 -0.28%
2011-11-07 0 7.210 7.200 7.250 7.180 7.220 226,988 1,633,610 7.1969 6.172 6.163 6.206 6.146 6.180 265,177 6.1605 -0.55%
2011-11-04 0 7.250 7.210 7.250 7.150 7.300 255,032 1,843,179 7.2272 6.206 6.172 6.206 6.120 6.249 297,939 6.1864 1.40%
2011-11-03 0 7.150 7.130 7.200 7.100 7.320 58,000 420,780 7.2548 6.120 6.103 6.163 6.078 6.266 67,758 6.2100 -1.79%
2011-11-02 0 7.280 7.250 7.320 7.120 7.280 80,000 578,340 7.2293 6.232 6.206 6.266 6.095 6.232 93,459 6.1881 0.69%
2011-11-01 0 7.230 7.230 7.320 7.210 7.300 133,443 967,021 7.2467 6.189 6.189 6.266 6.172 6.249 155,894 6.2031 -3.47%
2011-10-31 0 7.490 7.360 7.490 7.220 7.580 394,673 2,901,626 7.3520 6.411 6.300 6.411 6.180 6.488 461,074 6.2932 -1.71%
2011-10-28 0 7.620 7.580 7.640 7.510 7.900 654,000 4,983,740 7.6204 6.523 6.488 6.540 6.428 6.762 764,030 6.5230 2.97%
2011-10-27 0 7.400 7.390 7.400 7.240 7.450 781,011 5,773,351 7.3922 6.334 6.326 6.334 6.197 6.377 912,410 6.3276 2.21%
2011-10-26 0 7.240 7.180 7.240 6.960 7.250 189,516 1,351,933 7.1336 6.197 6.146 6.197 5.958 6.206 221,401 6.1063 1.12%
2011-10-25 0 7.160 7.140 7.200 7.120 7.250 201,516 1,447,772 7.1844 6.129 6.112 6.163 6.095 6.206 235,419 6.1498 0.70%
2011-10-24 0 7.110 7.060 7.130 6.910 7.110 119,580 842,860 7.0485 6.086 6.043 6.103 5.915 6.086 139,698 6.0334 3.95%
2011-10-21 0 6.840 6.800 6.850 6.700 6.850 86,000 584,440 6.7958 5.855 5.821 5.864 5.735 5.864 100,469 5.8171 1.33%
2011-10-20 0 6.750 6.750 6.820 6.720 6.820 42,126 284,461 6.7526 5.778 5.778 5.838 5.752 5.838 49,213 5.7802 -2.46%
2011-10-19 0 6.920 6.890 6.950 6.890 6.950 138,129 957,061 6.9287 5.923 5.898 5.949 5.898 5.949 161,368 5.9309 1.91%
2011-10-18 0 6.790 6.790 6.840 6.730 6.950 135,728 922,075 6.7936 5.812 5.812 5.855 5.761 5.949 158,563 5.8152 -5.69%
2011-10-17 0 7.200 7.190 7.200 7.100 7.230 312,676 2,245,373 7.1811 6.163 6.155 6.163 6.078 6.189 365,281 6.1470 1.27%
2011-10-14 0 7.110 7.050 7.060 6.990 7.250 423,411 2,995,632 7.0750 6.086 6.035 6.043 5.983 6.206 494,646 6.0561 0.42%
2011-10-13 0 7.080 7.030 7.090 6.800 7.080 763,348 5,317,054 6.9654 6.060 6.018 6.069 5.821 6.060 891,775 5.9623 5.83%
2011-10-12 0 6.690 6.650 6.720 6.460 6.900 388,000 2,622,920 6.7601 5.727 5.692 5.752 5.530 5.906 453,278 5.7866 1.67%
2011-10-11 0 6.580 6.560 6.580 6.440 6.630 407,158 2,673,455 6.5661 5.632 5.615 5.632 5.513 5.675 475,659 5.6205 4.94%
2011-10-10 0 6.270 6.270 6.280 6.260 6.400 29,158 183,578 6.2960 5.367 5.367 5.376 5.358 5.478 34,064 5.3893 -3.09%
2011-10-07 0 6.470 6.390 6.470 6.110 6.490 502,064 3,158,192 6.2904 5.538 5.470 5.538 5.230 5.555 586,532 5.3845 6.07%
2011-10-06 0 6.100 6.050 6.100 6.000 6.250 953,579 5,781,545 6.0630 5.222 5.179 5.222 5.136 5.350 1,114,011 5.1898 1.50%
2011-10-04 0 6.010 5.950 6.010 5.950 6.250 620,023 3,724,760 6.0075 5.144 5.093 5.144 5.093 5.350 724,337 5.1423 -3.84%
2011-10-03 0 6.250 6.450 6.460 6.090 6.450 850,098 5,305,782 6.2414 5.350 5.521 5.530 5.213 5.521 993,120 5.3425 -8.09%
2011-09-30 0 6.800 6.770 6.800 6.750 7.240 573,733 3,934,430 6.8576 5.821 5.795 5.821 5.778 6.197 670,259 5.8700 -4.49%
2011-09-28 0 7.120 7.060 7.120 7.060 7.370 126,442 899,902 7.1171 6.095 6.043 6.095 6.043 6.309 147,715 6.0922 -2.06%
2011-09-27 0 7.520 7.510 7.590 7.450 7.600 205,770 1,550,555 7.5354 6.223 6.215 6.281 6.165 6.289 248,656 6.2358 0.94%
2011-09-26 0 7.450 7.450 7.460 7.130 7.600 817,516 6,006,408 7.3471 6.165 6.165 6.173 5.900 6.289 987,899 6.0800 0.00%
2011-09-23 0 7.450 7.400 7.500 7.200 7.490 417,413 3,071,914 7.3594 6.165 6.124 6.206 5.958 6.198 504,408 6.0901 -2.10%
2011-09-22 0 7.610 7.610 7.620 7.460 7.910 684,000 5,188,620 7.5857 6.298 6.298 6.306 6.173 6.546 826,556 6.2774 -3.67%
2011-09-21 0 7.900 7.880 7.930 7.860 7.950 946,737 7,512,810 7.9355 6.537 6.521 6.562 6.504 6.579 1,144,051 6.5668 -0.63%
2011-09-20 0 7.950 7.930 7.990 7.910 8.150 300,611 2,388,126 7.9442 6.579 6.562 6.612 6.546 6.744 363,263 6.5741 -2.09%
2011-09-19 0 8.120 8.120 8.180 8.120 8.200 52,000 424,040 8.1546 6.720 6.720 6.769 6.720 6.786 62,838 6.7482 -1.10%
2011-09-16 0 8.210 8.120 8.210 8.110 8.340 1,110,000 9,070,980 8.1721 6.794 6.720 6.794 6.711 6.902 1,341,341 6.7626 1.11%
2011-09-15 0 8.120 8.110 8.200 8.100 8.320 359,033 2,933,310 8.1700 6.720 6.711 6.786 6.703 6.885 433,861 6.7609 -1.69%
2011-09-14 0 8.260 8.210 8.260 8.110 8.400 812,127 6,822,026 8.4002 6.835 6.794 6.835 6.711 6.951 981,387 6.9514 -1.67%
2011-09-12 0 8.400 8.450 8.510 8.340 8.720 956,738 8,291,451 8.6664 6.951 6.993 7.042 6.902 7.216 1,156,137 7.1717 -3.67%
2011-09-09 0 8.720 8.720 8.780 8.710 8.990 1,671,000 14,871,355 8.8997 7.216 7.216 7.266 7.208 7.439 2,019,262 7.3647 -1.69%
2011-09-08 0 8.870 8.870 8.920 8.870 9.150 2,922,737 26,258,870 8.9843 7.340 7.340 7.382 7.340 7.572 3,531,880 7.4348 -1.44%
2011-09-07 0 9.000 8.970 9.000 8.950 9.000 78,548 705,616 8.9832 7.448 7.423 7.448 7.406 7.448 94,919 7.4339 0.56%
2011-09-06 0 8.950 8.950 8.960 8.900 9.000 83,000 743,160 8.9537 7.406 7.406 7.415 7.365 7.448 100,298 7.4095 -1.00%
2011-09-05 0 9.040 8.900 9.070 8.900 9.190 162,650 1,472,041 9.0504 7.481 7.365 7.506 7.365 7.605 196,549 7.4894 -0.77%
2011-09-02 0 9.110 9.110 9.170 9.110 9.250 130,000 1,195,580 9.1968 7.539 7.539 7.588 7.539 7.655 157,094 7.6106 -2.57%
2011-09-01 0 9.350 9.350 9.500 9.320 9.720 242,173 2,308,435 9.5322 7.737 7.737 7.862 7.713 8.044 292,646 7.8882 -2.09%
2011-08-31 0 9.550 9.460 9.590 9.190 9.580 271,516 2,529,124 9.3148 7.903 7.828 7.936 7.605 7.928 328,104 7.7083 3.13%
2011-08-30 0 9.260 9.010 9.270 8.880 9.280 385,097 3,464,935 8.9976 7.663 7.456 7.671 7.348 7.679 465,357 7.4458 4.28%
2011-08-29 0 8.880 8.670 8.880 8.800 8.890 128,000 1,137,420 8.8861 7.348 7.175 7.348 7.282 7.357 154,677 7.3535 -0.11%
2011-08-26 0 8.890 8.890 8.900 8.810 8.890 162,000 1,436,400 8.8667 7.357 7.357 7.365 7.291 7.357 195,763 7.3374 0.00%
2011-08-25 0 8.890 8.880 8.920 8.890 8.950 56,610 504,474 8.9114 7.357 7.348 7.382 7.357 7.406 68,408 7.3744 0.11%
2011-08-24 0 8.880 8.700 8.880 8.810 8.990 122,842 1,096,904 8.9294 7.348 7.200 7.348 7.291 7.439 148,444 7.3893 -0.89%
2011-08-23 0 8.960 8.900 8.970 8.800 9.000 131,032 1,169,548 8.9257 7.415 7.365 7.423 7.282 7.448 158,341 7.3863 1.36%
2011-08-22 0 8.840 8.730 8.840 8.780 9.100 234,801 2,085,481 8.8819 7.315 7.224 7.315 7.266 7.531 283,737 7.3500 -2.32%
2011-08-19 0 9.050 9.050 9.280 8.900 9.400 242,610 2,229,126 9.1881 7.489 7.489 7.679 7.365 7.779 293,174 7.6034 -5.73%
2011-08-18 0 9.600 9.550 9.600 9.500 9.960 273,854 2,651,069 9.6806 7.944 7.903 7.944 7.862 8.242 330,929 8.0110 -0.83%
2011-08-17 0 9.680 9.610 9.700 9.590 9.730 160,000 1,548,300 9.6769 8.010 7.953 8.027 7.936 8.052 193,346 8.0079 2.76%
2011-08-16 0 9.420 9.420 9.500 9.410 9.790 350,403 3,358,240 9.5839 7.795 7.795 7.862 7.787 8.102 423,432 7.9310 0.53%
2011-08-15 0 9.370 9.170 9.460 8.890 9.480 483,833 4,496,572 9.2936 7.754 7.588 7.828 7.357 7.845 584,671 7.6908 5.52%
2011-08-12 0 8.880 8.690 8.900 8.690 8.990 293,096 2,579,643 8.8014 7.348 7.191 7.365 7.191 7.439 354,182 7.2834 2.90%
2011-08-11 0 8.630 8.600 8.680 8.550 8.740 164,063 1,412,676 8.6106 7.142 7.117 7.183 7.075 7.233 198,256 7.1255 -0.92%
2011-08-10 0 8.710 8.660 8.780 8.600 9.320 309,064 2,725,075 8.8172 7.208 7.166 7.266 7.117 7.713 373,478 7.2965 -1.02%
2011-08-09 0 8.800 8.750 8.800 8.000 8.800 517,475 4,438,966 8.5781 7.282 7.241 7.282 6.620 7.282 625,325 7.0987 -2.55%
2011-08-08 0 9.030 8.950 9.030 8.780 9.100 494,388 4,406,224 8.9125 7.473 7.406 7.473 7.266 7.531 597,426 7.3753 -2.06%
2011-08-05 0 9.220 9.210 9.270 9.060 9.740 624,142 5,743,538 9.2023 7.630 7.622 7.671 7.497 8.060 754,223 7.6152 -5.92%
2011-08-04 0 9.800 9.730 9.800 9.710 9.990 197,769 1,937,954 9.7991 8.110 8.052 8.110 8.035 8.267 238,987 8.1090 -1.01%
2011-08-03 0 9.900 9.900 9.920 9.830 9.920 464,993 4,594,688 9.8812 8.193 8.193 8.209 8.135 8.209 561,905 8.1770 -1.20%
2011-08-02 0 10.02 10.02 10.04 9.990 10.12 317,216 3,184,157 10.038 8.292 8.292 8.308 8.267 8.375 383,329 8.3066 -1.76%
2011-08-01 0 10.20 10.18 10.22 10.20 10.30 140,000 1,430,280 10.216 8.441 8.424 8.457 8.441 8.524 169,178 8.4543 0.00%
2011-07-29 0 10.20 10.16 10.20 9.990 10.28 455,896 4,592,453 10.073 8.441 8.408 8.441 8.267 8.507 550,912 8.3361 2.00%
2011-07-28 0 10.00 9.980 10.00 9.920 10.00 51,179 510,070 9.9664 8.275 8.259 8.275 8.209 8.275 61,845 8.2475 0.00%
2011-07-27 0 10.00 9.990 10.02 9.960 10.06 136,000 1,360,380 10.003 8.275 8.267 8.292 8.242 8.325 164,344 8.2776 0.20%
2011-07-26 0 9.980 9.980 10.08 9.980 10.08 128,358 1,282,748 9.9935 8.259 8.259 8.342 8.259 8.342 155,110 8.2699 0.00%
2011-07-25 0 9.980 9.980 10.00 9.960 10.00 110,000 1,098,760 9.9887 8.259 8.259 8.275 8.242 8.275 132,926 8.2660 -0.80%
2011-07-22 0 10.06 10.04 10.18 10.04 10.20 342,705 3,465,830 10.113 8.325 8.308 8.424 8.308 8.441 414,130 8.3689 0.80%
2011-07-21 0 9.980 9.970 10.00 9.980 10.00 107,516 1,074,538 9.9942 8.259 8.250 8.275 8.259 8.275 129,924 8.2705 -0.20%
2011-07-20 0 10.00 9.960 10.02 9.950 10.14 283,750 2,837,050 9.9984 8.275 8.242 8.292 8.234 8.391 342,888 8.2740 0.30%
2011-07-19 0 9.970 9.970 9.990 9.950 10.00 322,000 3,213,960 9.9812 8.250 8.250 8.267 8.234 8.275 389,110 8.2598 -0.30%
2011-07-18 0 10.00 10.00 10.06 10.00 10.20 233,983 2,349,957 10.043 8.275 8.275 8.325 8.275 8.441 282,749 8.3111 -0.60%
2011-07-15 0 10.06 10.06 10.10 10.04 10.20 182,652 1,844,989 10.101 8.325 8.325 8.358 8.308 8.441 220,719 8.3590 -1.18%
2011-07-14 0 10.18 10.16 10.18 10.10 10.30 339,642 3,460,786 10.190 8.424 8.408 8.424 8.358 8.524 410,429 8.4321 -0.39%
2011-07-13 0 10.22 10.18 10.24 10.18 10.80 266,358 2,731,732 10.256 8.457 8.424 8.474 8.424 8.937 321,871 8.4870 2.40%
2011-07-12 0 9.980 9.980 9.990 9.940 10.22 336,237 3,360,953 9.9958 8.259 8.259 8.267 8.226 8.457 406,314 8.2718 -2.54%
2011-07-11 0 10.24 10.20 10.26 10.20 10.36 228,821 2,356,246 10.297 8.474 8.441 8.490 8.441 8.573 276,511 8.5214 -1.16%
2011-07-08 0 10.36 10.36 10.40 10.34 10.50 325,894 3,405,261 10.449 8.573 8.573 8.606 8.557 8.689 393,815 8.6468 -0.96%
2011-07-07 0 10.46 10.46 10.48 10.44 10.54 183,981 1,927,193 10.475 8.656 8.656 8.673 8.639 8.722 222,325 8.6683 -0.19%
2011-07-06 0 10.48 10.36 10.48 10.36 10.50 256,737 2,686,657 10.465 8.673 8.573 8.673 8.573 8.689 310,245 8.6598 -0.19%
2011-07-05 0 10.50 10.44 10.50 10.44 10.58 145,018 1,524,278 10.511 8.689 8.639 8.689 8.639 8.755 175,242 8.6981 0.00%
2011-07-04 0 10.50 10.48 10.52 10.40 10.58 517,413 5,417,163 10.470 8.689 8.673 8.706 8.606 8.755 625,250 8.6640 0.57%
2011-06-30 0 10.44 10.38 10.44 10.34 10.48 458,399 4,774,064 10.415 8.639 8.590 8.639 8.557 8.673 553,936 8.6184 0.58%
2011-06-29 0 10.38 10.34 10.38 10.34 10.46 242,171 2,515,984 10.389 8.590 8.557 8.590 8.557 8.656 292,643 8.5974 0.00%
2011-06-28 0 10.38 10.38 10.42 10.38 10.60 447,276 4,688,556 10.482 8.590 8.590 8.623 8.590 8.772 540,495 8.6746 -2.44%
2011-06-27 0 10.64 10.62 10.64 10.50 10.90 549,562 5,825,967 10.601 8.805 8.788 8.805 8.689 9.020 664,099 8.7727 -2.74%
2011-06-24 0 10.94 10.94 10.96 10.80 11.00 90,000 981,640 10.907 9.053 9.053 9.070 8.937 9.103 108,757 9.0260 0.37%
2011-06-23 0 10.90 10.80 10.90 10.60 10.90 160,000 1,727,600 10.798 9.020 8.937 9.020 8.772 9.020 193,346 8.9353 0.93%
2011-06-22 0 10.80 10.80 10.86 10.50 10.84 140,000 1,507,600 10.769 8.937 8.937 8.987 8.689 8.970 169,178 8.9113 0.37%
2011-06-21 0 10.76 10.76 10.78 10.50 10.76 44,000 466,880 10.611 8.904 8.904 8.921 8.689 8.904 53,170 8.7808 1.13%
2011-06-20 0 10.64 10.64 10.66 10.64 10.92 278,000 3,007,520 10.818 8.805 8.805 8.821 8.805 9.037 335,939 8.9526 -2.21%
2011-06-17 0 10.88 10.72 10.90 10.88 11.18 30,000 328,560 10.952 9.004 8.871 9.020 9.004 9.252 36,252 9.0631 -3.37%
2011-06-16 0 11.26 11.16 11.26 11.18 11.30 250,000 2,802,080 11.208 9.318 9.235 9.318 9.252 9.351 302,104 9.2752 -1.05%
2011-06-15 0 11.38 11.36 11.38 11.08 11.48 316,000 3,592,400 11.368 9.417 9.401 9.417 9.169 9.500 381,859 9.4077 1.79%
2011-06-14 0 11.18 11.06 11.22 10.78 11.18 246,000 2,707,920 11.008 9.252 9.152 9.285 8.921 9.252 297,270 9.1093 -0.89%
2011-06-13 0 11.28 11.18 11.28 11.10 11.34 314,000 3,514,360 11.192 9.335 9.252 9.335 9.186 9.384 379,442 9.2619 -1.05%
2011-06-10 0 11.40 11.38 11.46 11.30 11.46 138,000 1,571,760 11.390 9.434 9.417 9.483 9.351 9.483 166,761 9.4252 2.89%
2011-06-09 0 11.48 11.42 11.50 11.36 11.76 330,375 3,782,492 11.449 9.169 9.121 9.185 9.073 9.393 413,643 9.1443 -2.38%
2011-06-08 0 11.76 11.64 11.78 11.50 11.90 350,000 4,075,160 11.643 9.393 9.297 9.409 9.185 9.504 438,214 9.2995 -1.18%
2011-06-07 0 11.90 11.80 11.90 11.58 12.50 452,000 5,416,280 11.983 9.504 9.425 9.504 9.249 9.984 565,922 9.5707 2.76%
2011-06-03 0 11.58 11.58 11.62 11.02 11.70 746,000 8,590,520 11.515 9.249 9.249 9.281 8.802 9.345 934,022 9.1973 5.08%
2011-06-02 0 11.02 11.02 11.08 10.94 11.16 318,000 3,500,560 11.008 8.802 8.802 8.850 8.738 8.913 398,149 8.7921 1.10%
2011-06-01 0 10.90 10.88 10.90 10.84 11.00 428,000 4,684,960 10.946 8.706 8.690 8.706 8.658 8.786 535,873 8.7427 -0.37%
2011-05-31 1 - - - - - 0 0 - 8.738 - - - - 0 - 0.00%
2011-05-30 0 10.94 10.94 10.96 10.88 11.00 182,000 1,993,640 10.954 8.738 8.738 8.754 8.690 8.786 227,871 8.7490 0.55%
2011-05-27 0 10.88 10.86 10.88 10.80 10.94 94,000 1,020,440 10.856 8.690 8.674 8.690 8.626 8.738 117,692 8.6704 0.37%
2011-05-26 0 10.84 10.82 10.84 10.80 10.88 276,000 2,991,960 10.840 8.658 8.642 8.658 8.626 8.690 345,563 8.6582 0.74%
2011-05-25 0 10.76 10.76 10.78 10.74 10.82 335,300 3,617,110 10.788 8.594 8.594 8.610 8.578 8.642 419,809 8.6161 -0.55%
2011-05-24 0 10.82 10.80 10.86 10.80 10.88 261,000 2,827,800 10.834 8.642 8.626 8.674 8.626 8.690 326,783 8.6535 0.56%
2011-05-23 0 10.76 10.76 10.80 10.76 10.88 486,000 5,257,880 10.819 8.594 8.594 8.626 8.594 8.690 608,492 8.6408 -0.92%
2011-05-20 0 10.86 10.84 10.92 10.86 10.96 332,575 3,623,970 10.897 8.674 8.658 8.722 8.674 8.754 416,397 8.7032 -0.18%
2011-05-19 0 10.88 10.88 10.94 10.72 11.06 628,000 6,860,960 10.925 8.690 8.690 8.738 8.562 8.834 786,281 8.7258 -0.73%
2011-05-18 0 10.96 10.94 11.00 10.68 11.00 1,168,000 12,786,520 10.947 8.754 8.738 8.786 8.530 8.786 1,462,383 8.7436 2.81%
2011-05-17 0 10.66 10.66 10.68 10.62 10.68 314,000 3,348,200 10.663 8.514 8.514 8.530 8.482 8.530 393,141 8.5165 0.38%
2011-05-16 0 10.62 10.56 10.62 10.56 10.64 250,000 2,650,000 10.600 8.482 8.434 8.482 8.434 8.498 313,010 8.4662 -0.38%
2011-05-13 0 10.66 10.66 10.68 10.44 10.70 508,000 5,384,160 10.599 8.514 8.514 8.530 8.338 8.546 636,036 8.4652 1.91%
2011-05-12 0 10.46 10.46 10.48 10.44 10.50 346,000 3,624,080 10.474 8.354 8.354 8.370 8.338 8.386 433,206 8.3657 0.00%
2011-05-11 0 10.46 10.46 10.48 10.42 10.50 416,000 4,355,160 10.469 8.354 8.354 8.370 8.322 8.386 520,849 8.3617 -0.19%
2011-05-09 0 10.48 10.48 10.50 10.48 10.60 366,000 3,865,160 10.561 8.370 8.370 8.386 8.370 8.466 458,247 8.4347 1.75%
2011-05-06 0 10.30 10.30 10.36 10.28 10.40 70,000 721,800 10.311 8.227 8.227 8.274 8.211 8.306 87,643 8.2357 0.00%
2011-05-05 0 10.30 10.28 10.30 10.24 10.32 166,000 1,707,880 10.288 8.227 8.211 8.227 8.179 8.243 207,839 8.2173 -0.19%
2011-05-04 0 10.32 10.32 10.36 10.26 10.32 250,000 2,574,160 10.297 8.243 8.243 8.274 8.195 8.243 313,010 8.2239 -0.96%
2011-05-03 0 10.42 10.38 10.44 10.30 10.44 569,720 5,917,469 10.387 8.322 8.290 8.338 8.227 8.338 713,312 8.2958 0.00%
2011-04-29 0 10.42 10.42 10.44 10.40 10.50 132,000 1,380,320 10.457 8.322 8.322 8.338 8.306 8.386 165,269 8.3519 -1.14%
2011-04-28 0 10.54 10.52 10.56 10.52 10.70 214,000 2,272,600 10.620 8.418 8.402 8.434 8.402 8.546 267,937 8.4819 -0.75%
2011-04-27 0 10.62 10.62 10.68 10.62 10.72 170,000 1,813,960 10.670 8.482 8.482 8.530 8.482 8.562 212,847 8.5224 0.00%
2011-04-26 0 10.62 10.60 10.68 10.60 10.72 340,000 3,621,480 10.651 8.482 8.466 8.530 8.466 8.562 425,694 8.5072 0.19%
2011-04-21 0 10.60 10.60 10.64 10.52 10.70 436,000 4,628,840 10.617 8.466 8.466 8.498 8.402 8.546 545,890 8.4794 0.19%
2011-04-20 0 10.58 10.56 10.60 10.56 10.66 143,000 1,515,020 10.595 8.450 8.434 8.466 8.434 8.514 179,042 8.4618 0.19%
2011-04-19 0 10.56 10.56 10.58 10.52 10.68 276,000 2,922,800 10.590 8.434 8.434 8.450 8.402 8.530 345,563 8.4581 -1.12%
2011-04-18 0 10.68 10.68 10.76 10.68 10.80 236,000 2,536,120 10.746 8.530 8.530 8.594 8.530 8.626 295,482 8.5830 -0.19%
2011-04-15 0 10.70 10.70 10.74 10.68 10.76 304,000 3,259,200 10.721 8.546 8.546 8.578 8.530 8.594 380,620 8.5629 0.19%
2011-04-14 0 10.68 10.64 10.68 10.46 10.78 550,000 5,863,840 10.662 8.530 8.498 8.530 8.354 8.610 688,622 8.5153 2.30%
2011-04-13 0 10.44 10.38 10.44 10.34 10.46 242,000 2,516,000 10.397 8.338 8.290 8.338 8.259 8.354 302,994 8.3038 0.19%
2011-04-12 0 10.42 10.42 10.44 10.40 10.50 246,000 2,565,160 10.427 8.322 8.322 8.338 8.306 8.386 308,002 8.3284 -0.76%
2011-04-11 0 10.50 10.50 10.52 10.50 10.60 510,000 5,371,680 10.533 8.386 8.386 8.402 8.386 8.466 638,541 8.4124 -0.76%
2011-04-08 0 10.58 10.56 10.58 10.50 10.64 698,000 7,370,000 10.559 8.450 8.434 8.450 8.386 8.498 873,924 8.4332 0.76%
2011-04-07 0 10.50 10.48 10.50 10.48 10.56 536,000 5,631,920 10.507 8.386 8.370 8.386 8.370 8.434 671,094 8.3922 -0.57%
2011-04-06 0 10.56 10.52 10.60 10.48 10.64 466,000 4,909,280 10.535 8.434 8.402 8.466 8.370 8.498 583,451 8.4142 -0.38%
2011-04-04 0 10.60 10.58 10.60 10.32 10.62 624,000 6,568,040 10.526 8.466 8.450 8.466 8.243 8.482 781,273 8.4068 1.34%
2011-04-01 0 10.46 10.40 10.46 10.38 10.54 736,000 7,664,440 10.414 8.354 8.306 8.354 8.290 8.418 921,502 8.3173 0.38%
2011-03-31 0 10.42 10.42 10.44 10.36 10.66 739,169 7,723,997 10.450 8.322 8.322 8.338 8.274 8.514 925,469 8.3460 -1.33%
2011-03-30 0 10.56 10.52 10.58 10.40 10.58 914,000 9,606,240 10.510 8.434 8.402 8.450 8.306 8.450 1,144,365 8.3944 2.13%
2011-03-29 0 10.34 10.32 10.36 10.30 10.42 198,000 2,052,920 10.368 8.259 8.243 8.274 8.227 8.322 247,904 8.2811 0.19%
2011-03-28 0 10.32 10.32 10.38 10.30 10.44 144,000 1,490,120 10.348 8.243 8.243 8.290 8.227 8.338 180,294 8.2650 -0.19%
2011-03-25 0 10.34 10.24 10.36 10.20 10.38 696,100 7,156,576 10.281 8.259 8.179 8.274 8.147 8.290 871,545 8.2114 0.39%
2011-03-24 0 10.30 10.30 10.44 10.24 10.40 476,500 4,919,850 10.325 8.227 8.227 8.338 8.179 8.306 596,597 8.2465 0.00%
2011-03-23 0 10.30 10.28 10.36 10.28 10.46 216,000 2,238,680 10.364 8.227 8.211 8.274 8.211 8.354 270,441 8.2779 -0.58%
2011-03-22 0 10.36 10.36 10.40 10.24 10.52 298,000 3,082,160 10.343 8.274 8.274 8.306 8.179 8.402 373,108 8.2608 1.57%
2011-03-21 0 10.20 10.20 10.26 10.08 10.26 90,000 918,320 10.204 8.147 8.147 8.195 8.051 8.195 112,684 8.1495 0.79%
2011-03-18 0 10.12 10.12 10.14 10.00 10.20 230,000 2,328,960 10.126 8.083 8.083 8.099 7.987 8.147 287,969 8.0875 1.61%
2011-03-17 0 9.960 9.960 9.980 9.820 10.10 346,000 3,448,700 9.9673 7.955 7.955 7.971 7.843 8.067 433,206 7.9609 -2.35%
2011-03-16 0 10.20 10.20 10.26 10.14 10.26 200,000 2,040,920 10.205 8.147 8.147 8.195 8.099 8.195 250,408 8.1504 0.99%
2011-03-15 0 10.10 10.08 10.24 10.00 10.34 716,000 7,246,520 10.121 8.067 8.051 8.179 7.987 8.259 896,461 8.0835 -2.70%
2011-03-14 0 10.38 10.38 10.42 10.36 10.46 322,000 3,352,640 10.412 8.290 8.290 8.322 8.274 8.354 403,157 8.3160 -0.57%
2011-03-11 0 10.44 10.44 10.46 10.40 10.50 308,000 3,216,720 10.444 8.338 8.338 8.354 8.306 8.386 385,628 8.3415 -0.38%
2011-03-10 0 10.48 10.48 10.50 10.46 10.70 352,000 3,709,920 10.540 8.370 8.370 8.386 8.354 8.546 440,718 8.4179 -1.69%
2011-03-09 0 10.66 10.64 10.66 10.56 10.70 509,384 5,422,732 10.646 8.514 8.498 8.514 8.434 8.546 637,769 8.5027 1.14%
2011-03-08 0 10.54 10.56 10.64 10.42 10.62 270,000 2,852,240 10.564 8.418 8.434 8.498 8.322 8.482 338,051 8.4373 0.38%
2011-03-07 0 10.50 10.48 10.58 10.48 10.74 1,330,000 14,094,640 10.597 8.386 8.370 8.450 8.370 8.578 1,665,214 8.4642 -0.57%
2011-03-04 0 10.56 10.54 10.56 10.54 10.72 472,000 5,002,360 10.598 8.434 8.418 8.434 8.418 8.562 590,963 8.4648 0.00%
2011-03-03 0 10.56 10.56 10.62 10.56 10.78 244,513 2,608,138 10.667 8.434 8.434 8.482 8.434 8.610 306,140 8.5194 0.38%
2011-03-02 0 10.52 10.50 10.58 10.48 10.56 184,000 1,936,760 10.526 8.402 8.386 8.450 8.370 8.434 230,375 8.4070 -1.13%
2011-03-01 0 10.64 10.62 10.68 10.50 10.72 233,000 2,475,300 10.624 8.498 8.482 8.530 8.386 8.562 291,725 8.4850 1.92%
2011-02-28 0 10.44 10.40 10.56 10.38 10.58 288,000 3,020,480 10.488 8.338 8.306 8.434 8.290 8.450 360,588 8.3765 0.97%
2011-02-25 0 10.34 10.32 10.36 10.26 10.40 148,000 1,530,800 10.343 8.259 8.243 8.274 8.195 8.306 185,302 8.2611 1.37%
2011-02-24 0 10.20 10.18 10.20 10.14 10.40 582,500 5,975,270 10.258 8.147 8.131 8.147 8.099 8.306 729,313 8.1930 -2.30%
2011-02-23 0 10.44 10.40 10.44 10.34 10.50 336,000 3,496,440 10.406 8.338 8.306 8.338 8.259 8.386 420,686 8.3113 -0.57%
2011-02-22 0 10.50 10.50 10.54 10.34 10.62 616,000 6,467,920 10.500 8.386 8.386 8.418 8.259 8.482 771,257 8.3862 -1.50%
2011-02-21 0 10.66 10.64 10.66 10.66 10.76 254,000 2,717,320 10.698 8.514 8.498 8.514 8.514 8.594 318,018 8.5445 -0.93%
2011-02-18 0 10.76 10.74 10.76 10.72 10.86 192,000 2,072,000 10.792 8.594 8.578 8.594 8.562 8.674 240,392 8.6193 -0.19%
2011-02-17 0 10.78 10.70 10.78 10.66 10.90 366,000 3,926,960 10.729 8.610 8.546 8.610 8.514 8.706 458,247 8.5695 -0.37%
2011-02-16 0 10.82 10.82 10.84 10.68 10.98 722,000 7,817,520 10.828 8.642 8.642 8.658 8.530 8.770 903,973 8.6480 1.31%
2011-02-15 0 10.68 10.64 10.70 10.62 10.70 492,000 5,239,600 10.650 8.530 8.498 8.546 8.482 8.546 616,004 8.5058 0.19%
2011-02-14 0 10.66 10.66 10.70 10.60 10.72 682,000 7,277,560 10.671 8.514 8.514 8.546 8.466 8.562 853,892 8.5228 0.57%
2011-02-11 0 10.60 10.58 10.64 10.58 10.76 764,500 8,142,500 10.651 8.466 8.450 8.498 8.450 8.594 957,185 8.5067 -0.56%
2011-02-10 0 10.66 10.64 10.70 10.62 10.90 1,340,000 14,454,480 10.787 8.514 8.498 8.546 8.482 8.706 1,677,734 8.6155 -2.02%
2011-02-09 0 10.88 10.82 10.90 10.78 11.08 1,384,592 15,080,508 10.892 8.690 8.642 8.706 8.610 8.850 1,733,565 8.6991 -1.27%
2011-02-08 0 11.02 11.02 11.06 10.92 11.10 1,432,000 15,777,760 11.018 8.802 8.802 8.834 8.722 8.866 1,792,922 8.8000 -0.90%
2011-02-07 0 11.12 11.10 11.12 10.92 11.12 1,349,695 14,902,085 11.041 8.882 8.866 8.882 8.722 8.882 1,689,873 8.8185 0.91%
2011-02-02 0 11.02 11.00 11.04 10.90 11.18 1,114,100 12,293,866 11.035 8.802 8.786 8.818 8.706 8.929 1,394,898 8.8135 0.36%
2011-02-01 0 10.98 10.90 10.98 10.70 11.22 3,181,658 35,103,723 11.033 8.770 8.706 8.770 8.546 8.961 3,983,564 8.8121 2.04%
2011-01-31 0 10.76 10.78 10.82 10.38 11.12 5,596,592 60,009,814 10.723 8.594 8.610 8.642 8.290 8.882 7,007,159 8.5641 11.50%
2011-01-28 1 - - - - - 0 0 - 7.707 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 7.707 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 7.707 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 7.707 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 7.707 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 7.707 - - - - 0 - 0.00%
2011-01-20 0 9.650 9.650 9.700 9.550 9.800 645,000 6,239,590 9.6738 7.707 7.707 7.747 7.628 7.827 807,566 7.7264 0.00%
2011-01-19 0 9.650 9.650 9.680 9.600 9.730 1,406,000 13,613,840 9.6827 7.707 7.707 7.731 7.667 7.771 1,760,369 7.7335 1.15%
2011-01-18 0 9.540 9.510 9.540 9.410 9.560 2,002,000 19,047,140 9.5141 7.620 7.596 7.620 7.516 7.636 2,506,585 7.5988 1.49%
2011-01-17 0 9.400 9.330 9.410 9.330 9.530 448,000 4,221,580 9.4232 7.508 7.452 7.516 7.452 7.612 560,914 7.5263 -0.42%
2011-01-14 0 9.440 9.440 9.490 9.410 9.540 734,000 6,948,580 9.4667 7.540 7.540 7.580 7.516 7.620 918,998 7.5610 -0.63%
2011-01-13 0 9.500 9.440 9.510 9.430 9.550 494,000 4,688,320 9.4905 7.588 7.540 7.596 7.532 7.628 618,508 7.5800 0.74%
2011-01-12 0 9.430 9.430 9.440 9.310 9.450 550,000 5,168,420 9.3971 7.532 7.532 7.540 7.436 7.548 688,622 7.5055 1.18%
2011-01-11 0 9.320 9.230 9.330 9.150 9.350 240,000 2,224,600 9.2692 7.444 7.372 7.452 7.308 7.468 300,490 7.4032 1.86%
2011-01-10 0 9.150 9.130 9.180 9.150 9.270 188,000 1,726,100 9.1814 7.308 7.292 7.332 7.308 7.404 235,384 7.3331 -1.40%
2011-01-07 0 9.280 9.250 9.300 9.230 9.350 372,000 3,456,320 9.2912 7.412 7.388 7.428 7.372 7.468 465,759 7.4208 -0.11%
2011-01-06 0 9.290 9.290 9.310 9.220 9.320 254,000 2,357,160 9.2802 7.420 7.420 7.436 7.364 7.444 318,018 7.4120 0.22%
2011-01-05 0 9.270 9.250 9.280 9.200 9.280 254,000 2,349,200 9.2488 7.404 7.388 7.412 7.348 7.412 318,018 7.3870 0.43%
2011-01-04 0 9.230 9.210 9.240 9.080 9.250 342,000 3,136,260 9.1704 7.372 7.356 7.380 7.252 7.388 428,198 7.3243 1.43%
2011-01-03 0 9.100 9.070 9.100 9.030 9.140 148,000 1,342,040 9.0678 7.268 7.244 7.268 7.212 7.300 185,302 7.2424 0.55%
2010-12-31 0 9.050 9.010 9.100 8.950 9.140 932,000 8,450,820 9.0674 7.228 7.196 7.268 7.148 7.300 1,166,902 7.2421 2.14%
2010-12-30 0 8.860 8.870 8.880 8.850 8.930 360,000 3,200,420 8.8901 7.076 7.084 7.092 7.068 7.132 450,735 7.1005 0.11%
2010-12-29 0 8.850 8.850 8.900 8.760 8.870 258,000 2,276,680 8.8243 7.068 7.068 7.108 6.997 7.084 323,026 7.0480 0.91%
2010-12-28 0 8.770 8.770 8.820 8.760 8.850 346,000 3,043,540 8.7964 7.005 7.005 7.045 6.997 7.068 433,206 7.0256 -1.68%
2010-12-24 0 8.920 8.900 9.000 8.900 8.940 126,000 1,124,280 8.9229 7.124 7.108 7.188 7.108 7.140 157,757 7.1267 -0.22%
2010-12-23 0 8.940 8.940 8.960 8.920 8.970 150,000 1,342,420 8.9495 7.140 7.140 7.156 7.124 7.164 187,806 7.1479 -0.89%
2010-12-22 0 9.020 8.970 9.020 8.960 9.050 142,195 1,282,411 9.0187 7.204 7.164 7.204 7.156 7.228 178,034 7.2032 0.67%
2010-12-21 0 8.960 8.960 9.040 8.830 9.000 257,000 2,304,450 8.9667 7.156 7.156 7.220 7.052 7.188 321,774 7.1617 1.24%
2010-12-20 0 8.850 8.820 8.900 8.760 8.900 346,000 3,053,480 8.8251 7.068 7.045 7.108 6.997 7.108 433,206 7.0486 -0.34%
2010-12-17 0 8.880 8.830 8.900 8.810 8.900 132,000 1,167,280 8.8430 7.092 7.052 7.108 7.037 7.108 165,269 7.0629 0.68%
2010-12-16 0 8.820 8.820 8.840 8.810 8.950 192,000 1,708,220 8.8970 7.045 7.045 7.060 7.037 7.148 240,392 7.1060 -1.12%
2010-12-15 0 8.920 8.950 8.960 8.920 8.980 152,000 1,358,320 8.9363 7.124 7.148 7.156 7.124 7.172 190,310 7.1374 -0.45%
2010-12-14 0 8.960 8.950 8.960 8.900 9.000 543,105 4,868,310 8.9638 7.156 7.148 7.156 7.108 7.188 679,989 7.1594 0.34%
2010-12-13 0 8.930 8.930 9.000 8.900 9.000 94,000 842,040 8.9579 7.132 7.132 7.188 7.108 7.188 117,692 7.1546 0.45%
2010-12-10 0 8.890 8.890 8.910 8.890 8.950 542,000 4,830,920 8.9131 7.100 7.100 7.116 7.100 7.148 678,606 7.1189 -0.89%
2010-12-09 0 8.970 8.970 8.990 8.960 9.080 300,000 2,697,420 8.9914 7.164 7.164 7.180 7.156 7.252 375,612 7.1814 -0.55%
2010-12-08 0 9.020 9.000 9.020 9.000 9.140 475,000 4,289,590 9.0307 7.204 7.188 7.204 7.188 7.300 594,719 7.2128 -0.33%
2010-12-07 0 9.050 9.050 9.060 9.020 9.140 529,128 4,797,026 9.0659 7.228 7.228 7.236 7.204 7.300 662,490 7.2409 -0.88%
2010-12-06 0 9.130 9.060 9.130 9.050 9.240 454,000 4,163,020 9.1696 7.292 7.236 7.292 7.228 7.380 568,426 7.3238 -0.22%
2010-12-03 0 9.150 9.150 9.180 9.150 9.220 380,000 3,486,240 9.1743 7.308 7.308 7.332 7.308 7.364 475,775 7.3275 -0.22%
2010-12-02 0 9.170 9.170 9.180 9.170 9.290 568,000 5,244,640 9.2335 7.324 7.324 7.332 7.324 7.420 711,159 7.3748 0.11%
2010-12-01 0 9.160 9.140 9.200 9.050 9.160 298,000 2,714,880 9.1103 7.316 7.300 7.348 7.228 7.316 373,108 7.2764 -0.11%
2010-11-30 0 9.170 9.190 9.200 8.850 9.200 876,000 7,910,180 9.0299 7.324 7.340 7.348 7.068 7.348 1,096,787 7.2121 2.00%
2010-11-29 0 8.990 8.990 9.000 8.960 9.020 222,000 1,996,260 8.9922 7.180 7.180 7.188 7.156 7.204 277,953 7.1820 -0.66%
2010-11-26 0 9.050 9.040 9.050 9.020 9.120 224,000 2,028,600 9.0563 7.228 7.220 7.228 7.204 7.284 280,457 7.2332 -0.44%
2010-11-25 0 9.090 9.070 9.090 9.000 9.120 398,000 3,607,780 9.0648 7.260 7.244 7.260 7.188 7.284 498,312 7.2400 1.56%
2010-11-24 0 8.950 8.920 8.950 8.920 8.980 352,000 3,148,000 8.9432 7.148 7.124 7.148 7.124 7.172 440,718 7.1429 0.45%
2010-11-23 0 8.910 8.900 8.920 8.900 9.010 616,115 5,509,444 8.9422 7.116 7.108 7.124 7.108 7.196 771,401 7.1421 -1.33%
2010-11-22 0 9.030 9.030 9.040 9.030 9.090 532,000 4,814,140 9.0491 7.212 7.212 7.220 7.212 7.260 666,085 7.2275 -0.33%
2010-11-19 0 9.060 9.040 9.060 9.020 9.130 380,000 3,438,800 9.0495 7.236 7.220 7.236 7.204 7.292 475,775 7.2278 0.44%
2010-11-18 0 9.020 9.020 9.090 8.960 9.090 1,388,000 12,511,180 9.0138 7.204 7.204 7.260 7.156 7.260 1,737,832 7.1993 0.22%
2010-11-17 0 9.000 8.990 9.000 8.990 9.200 992,000 9,034,600 9.1075 7.188 7.180 7.188 7.180 7.348 1,242,024 7.2741 -2.70%
2010-11-16 0 9.250 9.230 9.250 9.210 9.430 374,000 3,478,940 9.3020 7.388 7.372 7.388 7.356 7.532 468,263 7.4295 -1.80%
2010-11-15 0 9.420 9.370 9.420 9.370 9.540 598,000 5,647,180 9.4434 7.524 7.484 7.524 7.484 7.620 748,720 7.5424 -1.57%
2010-11-12 0 9.570 9.550 9.600 9.430 9.600 1,238,000 11,774,320 9.5108 7.644 7.628 7.667 7.532 7.667 1,550,026 7.5962 -1.14%
2010-11-11 0 9.680 9.650 9.680 9.650 9.800 404,000 3,917,720 9.6973 7.731 7.707 7.731 7.707 7.827 505,824 7.7452 0.31%
2010-11-10 0 9.650 9.640 9.650 9.610 9.680 282,000 2,721,220 9.6497 7.707 7.699 7.707 7.675 7.731 353,075 7.7072 0.00%
2010-11-09 0 9.650 9.640 9.680 9.640 9.800 2,110,000 20,452,880 9.6933 7.707 7.699 7.731 7.699 7.827 2,641,805 7.7420 -1.03%
2010-11-08 0 9.750 9.730 9.750 9.710 9.900 1,638,000 16,004,860 9.7710 7.787 7.771 7.787 7.755 7.907 2,050,842 7.8040 -1.02%
2010-11-05 0 9.850 9.810 9.860 9.740 9.860 1,336,000 13,078,080 9.7890 7.867 7.835 7.875 7.779 7.875 1,672,726 7.8184 1.03%
2010-11-04 0 9.750 9.740 9.750 9.700 9.880 770,000 7,522,860 9.7699 7.787 7.779 7.787 7.747 7.891 964,071 7.8032 -0.71%
2010-11-03 0 9.820 9.780 9.820 9.710 9.860 506,000 4,969,580 9.8213 7.843 7.811 7.843 7.755 7.875 633,532 7.8442 0.20%
2010-11-02 0 9.800 9.710 9.800 9.630 9.800 488,000 4,726,494 9.6854 7.827 7.755 7.827 7.691 7.827 610,996 7.7357 0.51%
2010-11-01 0 9.750 9.650 9.750 9.450 9.750 666,000 6,412,108 9.6278 7.787 7.707 7.787 7.548 7.787 833,859 7.6897 2.63%
2010-10-29 0 9.500 9.410 9.500 9.300 9.500 686,000 6,428,820 9.3715 7.588 7.516 7.588 7.428 7.588 858,900 7.4849 0.00%
2010-10-28 0 9.500 9.470 9.540 9.460 9.560 410,000 3,892,960 9.4950 7.588 7.564 7.620 7.556 7.636 513,337 7.5836 -0.73%
2010-10-27 0 9.570 9.510 9.570 9.510 9.810 899,000 8,635,560 9.6057 7.644 7.596 7.644 7.596 7.835 1,125,584 7.6721 -2.05%
2010-10-26 0 9.770 9.750 9.770 9.720 9.800 402,000 3,917,660 9.7454 7.803 7.787 7.803 7.763 7.827 503,320 7.7836 0.00%
2010-10-25 0 9.770 9.760 9.780 9.740 9.850 834,000 8,170,280 9.7965 7.803 7.795 7.811 7.779 7.867 1,044,202 7.8244 0.41%
2010-10-22 0 9.730 9.660 9.730 9.650 9.840 1,040,000 10,116,580 9.7275 7.771 7.715 7.771 7.707 7.859 1,302,122 7.7693 -0.71%
2010-10-21 0 9.800 9.760 9.800 9.660 10.00 1,080,000 10,533,080 9.7529 7.827 7.795 7.827 7.715 7.987 1,352,204 7.7896 -1.61%
2010-10-20 0 9.960 9.910 9.960 9.800 10.10 918,000 9,101,640 9.9146 7.955 7.915 7.955 7.827 8.067 1,149,373 7.9188 -1.78%
2010-10-19 0 10.14 10.12 10.14 10.02 10.22 896,000 9,074,360 10.128 8.099 8.083 8.099 8.003 8.163 1,121,828 8.0889 0.40%
2010-10-18 0 10.10 9.980 10.14 9.980 10.28 1,034,000 10,392,680 10.051 8.067 7.971 8.099 7.971 8.211 1,294,610 8.0277 -0.98%
2010-10-15 0 10.20 10.16 10.24 10.06 10.38 1,110,000 11,311,040 10.190 8.147 8.115 8.179 8.035 8.290 1,389,765 8.1388 -0.39%
2010-10-14 0 10.24 10.16 10.24 9.870 10.28 2,232,000 22,663,760 10.154 8.179 8.115 8.179 7.883 8.211 2,794,554 8.1100 3.23%
2010-10-13 0 9.920 9.880 9.920 9.420 9.930 3,550,000 34,531,476 9.7272 7.923 7.891 7.923 7.524 7.931 4,444,743 7.7691 5.98%
2010-10-12 0 9.360 9.330 9.360 9.340 9.450 616,000 5,777,700 9.3794 7.476 7.452 7.476 7.460 7.548 771,257 7.4913 -0.21%
2010-10-11 0 9.380 9.360 9.380 9.360 9.730 1,572,000 14,900,720 9.4788 7.492 7.476 7.492 7.476 7.771 1,968,207 7.5707 -3.60%
2010-10-08 0 9.730 9.680 9.730 9.680 9.840 462,000 4,499,380 9.7389 7.771 7.731 7.771 7.731 7.859 578,443 7.7784 -0.41%
2010-10-07 0 9.770 9.760 9.770 9.680 9.800 254,000 2,476,700 9.7508 7.803 7.795 7.803 7.731 7.827 318,018 7.7879 0.83%
2010-10-06 0 9.690 9.670 9.720 9.640 9.740 496,000 4,808,760 9.6951 7.739 7.723 7.763 7.699 7.779 621,012 7.7434 1.25%
2010-10-05 0 9.570 9.530 9.570 9.520 9.610 258,000 2,462,380 9.5441 7.644 7.612 7.644 7.604 7.675 323,026 7.6228 -0.93%
2010-10-04 0 9.660 9.620 9.660 9.600 9.800 680,000 6,594,240 9.6974 7.715 7.683 7.715 7.667 7.827 851,387 7.7453 0.73%
2010-09-30 0 9.590 9.570 9.620 9.530 9.640 582,000 5,569,200 9.5691 7.659 7.644 7.683 7.612 7.699 728,687 7.6428 -0.52%
2010-09-29 0 9.640 9.640 9.660 9.640 9.750 337,000 3,265,600 9.6902 7.699 7.699 7.715 7.699 7.787 421,938 7.7395 -0.62%
2010-09-28 0 9.700 9.680 9.700 9.670 9.760 378,000 3,671,100 9.7119 7.747 7.731 7.747 7.723 7.795 473,271 7.7569 -0.51%
2010-09-27 0 9.750 9.730 9.750 9.680 9.800 986,000 9,613,160 9.7497 7.787 7.771 7.787 7.731 7.827 1,234,512 7.7870 0.72%
2010-09-24 0 9.680 9.680 9.780 9.600 9.760 546,000 5,273,920 9.6592 7.731 7.731 7.811 7.667 7.795 683,614 7.7148 -0.72%
2010-09-22 0 9.750 9.750 9.760 9.650 9.870 690,000 6,730,600 9.7545 7.787 7.787 7.795 7.707 7.883 863,908 7.7909 0.41%
2010-09-21 0 9.710 9.700 9.720 9.650 9.800 628,000 6,089,700 9.6970 7.755 7.747 7.763 7.707 7.827 786,281 7.7449 -0.41%
2010-09-20 0 9.750 9.740 9.750 9.460 9.750 1,100,000 10,535,640 9.5779 7.787 7.779 7.787 7.556 7.787 1,377,244 7.6498 2.96%
2010-09-17 0 9.470 9.470 9.510 9.450 9.580 1,188,000 11,299,500 9.5114 7.564 7.564 7.596 7.548 7.652 1,487,424 7.5967 0.32%
2010-09-16 0 9.640 9.620 9.670 9.600 9.740 372,000 3,588,280 9.6459 7.540 7.524 7.563 7.508 7.618 475,627 7.5443 -1.03%
2010-09-15 0 9.740 9.720 9.740 9.710 9.850 276,000 2,691,600 9.7522 7.618 7.602 7.618 7.594 7.704 352,884 7.6274 -0.61%
2010-09-14 0 9.800 9.800 9.820 9.770 9.850 470,000 4,602,412 9.7924 7.665 7.665 7.680 7.641 7.704 600,926 7.6589 0.31%
2010-09-13 0 9.770 9.770 9.800 9.610 9.800 260,000 2,541,980 9.7768 7.641 7.641 7.665 7.516 7.665 332,427 7.6467 0.51%
2010-09-10 0 9.720 9.720 9.750 9.580 9.900 306,000 2,971,580 9.7110 7.602 7.602 7.626 7.493 7.743 391,241 7.5953 -1.62%
2010-09-09 0 9.880 9.800 9.880 9.650 9.880 1,536,000 15,066,180 9.8087 7.727 7.665 7.727 7.548 7.727 1,963,878 7.6716 3.56%
2010-09-08 0 9.540 9.450 9.550 9.260 9.550 802,000 7,538,100 9.3991 7.461 7.391 7.469 7.242 7.469 1,025,410 7.3513 2.47%
2010-09-07 0 9.310 9.300 9.360 9.260 9.360 548,000 5,099,380 9.3054 7.282 7.274 7.321 7.242 7.321 700,655 7.2780 0.43%
2010-09-06 0 9.270 9.270 9.280 9.190 9.280 584,000 5,394,360 9.2369 7.250 7.250 7.258 7.188 7.258 746,683 7.2244 1.76%
2010-09-03 0 9.110 9.110 9.150 9.060 9.160 234,000 2,127,560 9.0921 7.125 7.125 7.156 7.086 7.164 299,185 7.1112 -0.11%
2010-09-02 0 9.120 9.110 9.120 9.090 9.150 174,000 1,585,780 9.1137 7.133 7.125 7.133 7.110 7.156 222,471 7.1280 1.00%
2010-09-01 0 9.030 9.010 9.100 9.000 9.100 298,000 2,692,880 9.0365 7.063 7.047 7.117 7.039 7.117 381,013 7.0677 -0.55%
2010-08-31 0 9.080 9.230 9.300 8.900 9.500 380,000 3,418,900 8.9971 7.102 7.219 7.274 6.961 7.430 485,855 7.0369 0.67%
2010-08-30 0 9.020 8.980 9.020 8.920 9.030 256,000 2,302,080 8.9925 7.055 7.023 7.055 6.977 7.063 327,313 7.0333 0.89%
2010-08-27 0 8.940 8.920 9.000 8.900 9.040 328,000 2,931,700 8.9381 6.992 6.977 7.039 6.961 7.070 419,370 6.9907 -0.56%
2010-08-26 0 8.990 8.980 8.990 8.960 9.070 396,000 3,569,400 9.0136 7.031 7.023 7.031 7.008 7.094 506,312 7.0498 0.33%
2010-08-25 0 8.960 8.960 8.980 8.950 9.110 706,950 6,365,030 9.0035 7.008 7.008 7.023 7.000 7.125 903,883 7.0419 -2.08%
2010-08-24 0 9.150 9.150 9.200 9.130 9.260 540,000 4,968,620 9.2011 7.156 7.156 7.196 7.141 7.242 690,426 7.1965 -2.35%
2010-08-23 0 9.370 9.330 9.370 9.340 9.460 231,000 2,172,080 9.4029 7.329 7.297 7.329 7.305 7.399 295,349 7.3543 -0.32%
2010-08-20 0 9.400 9.400 9.490 9.380 9.510 264,000 2,490,480 9.4336 7.352 7.352 7.422 7.336 7.438 337,542 7.3783 -0.95%
2010-08-19 0 9.490 9.460 9.490 9.330 9.500 392,000 3,703,060 9.4466 7.422 7.399 7.422 7.297 7.430 501,198 7.3884 1.93%
2010-08-18 0 9.310 9.300 9.420 9.300 9.450 506,000 4,727,500 9.3429 7.282 7.274 7.368 7.274 7.391 646,955 7.3073 -1.59%
2010-08-17 0 9.460 9.450 9.460 9.450 9.700 110,000 1,042,780 9.4798 7.399 7.391 7.399 7.391 7.587 140,642 7.4144 0.11%
2010-08-16 0 9.450 9.360 9.460 9.310 9.470 156,000 1,468,840 9.4156 7.391 7.321 7.399 7.282 7.407 199,456 7.3642 -0.32%
2010-08-13 0 9.480 9.480 9.490 9.100 9.510 236,000 2,219,460 9.4045 7.415 7.415 7.422 7.117 7.438 301,742 7.3555 0.32%
2010-08-12 0 9.450 9.400 9.450 9.280 9.450 384,000 3,601,960 9.3801 7.391 7.352 7.391 7.258 7.391 490,970 7.3364 -0.63%
2010-08-11 0 9.510 9.490 9.520 9.480 9.610 168,000 1,600,460 9.5265 7.438 7.422 7.446 7.415 7.516 214,799 7.4510 -0.21%
2010-08-10 0 9.530 9.520 9.580 9.520 9.670 330,000 3,167,720 9.5992 7.454 7.446 7.493 7.446 7.563 421,927 7.5077 -2.36%
2010-08-09 0 9.760 9.760 9.800 9.700 9.840 218,000 2,137,980 9.8072 7.634 7.634 7.665 7.587 7.696 278,728 7.6705 1.24%
2010-08-06 0 9.640 9.640 9.720 9.450 9.780 223,913 2,157,741 9.6365 7.540 7.540 7.602 7.391 7.649 286,288 7.5370 -0.10%
2010-08-05 0 9.650 9.650 9.720 9.530 9.700 182,200 1,752,720 9.6198 7.548 7.548 7.602 7.454 7.587 232,955 7.5239 0.94%
2010-08-04 0 9.560 9.560 9.610 9.530 9.790 290,000 2,791,940 9.6274 7.477 7.477 7.516 7.454 7.657 370,784 7.5298 -1.04%
2010-08-03 0 9.660 9.640 9.660 9.600 9.910 1,220,000 11,956,900 9.8007 7.555 7.540 7.555 7.508 7.751 1,559,851 7.6654 -1.93%
2010-08-02 0 9.850 9.900 9.910 9.720 9.940 486,000 4,797,000 9.8704 7.704 7.743 7.751 7.602 7.774 621,383 7.7199 1.97%
2010-07-30 0 9.660 9.600 9.660 9.460 9.680 442,000 4,236,400 9.5846 7.555 7.508 7.555 7.399 7.571 565,126 7.4964 0.62%
2010-07-29 0 9.600 9.570 9.610 9.420 9.650 246,000 2,359,980 9.5934 7.508 7.485 7.516 7.368 7.548 314,527 7.5033 1.37%
2010-07-28 0 9.470 9.460 9.530 9.300 9.550 526,000 4,988,040 9.4830 7.407 7.399 7.454 7.274 7.469 672,526 7.4169 1.72%
2010-07-27 0 9.310 9.310 9.370 9.250 9.400 238,000 2,216,880 9.3146 7.282 7.282 7.329 7.235 7.352 304,299 7.2852 0.32%
2010-07-26 0 9.280 9.260 9.320 9.210 9.400 278,000 2,585,360 9.2999 7.258 7.242 7.289 7.203 7.352 355,442 7.2737 0.32%
2010-07-23 0 9.250 9.250 9.280 9.160 9.270 496,000 4,579,360 9.2326 7.235 7.235 7.258 7.164 7.250 634,169 7.2210 1.09%
2010-07-22 0 9.150 9.070 9.160 9.040 9.150 148,000 1,348,860 9.1139 7.156 7.094 7.164 7.070 7.156 189,228 7.1282 0.55%
2010-07-21 0 9.100 9.090 9.120 9.000 9.140 232,000 2,105,000 9.0733 7.117 7.110 7.133 7.039 7.149 296,627 7.0964 1.11%
2010-07-20 0 9.000 9.000 9.010 8.820 9.030 294,000 2,644,380 8.9945 7.039 7.039 7.047 6.898 7.063 375,899 7.0348 1.58%
2010-07-19 0 8.860 8.860 8.920 8.800 8.920 118,000 1,048,700 8.8873 6.930 6.930 6.977 6.883 6.977 150,871 6.9510 -0.67%
2010-07-16 0 8.920 8.900 8.950 8.880 8.990 65,293 581,871 8.9117 6.977 6.961 7.000 6.945 7.031 83,481 6.9701 -0.34%
2010-07-15 0 8.950 8.900 8.950 8.900 9.070 292,000 2,617,700 8.9647 7.000 6.961 7.000 6.961 7.094 373,341 7.0115 -1.86%
2010-07-14 0 9.120 9.080 9.140 9.100 9.280 282,000 2,593,920 9.1983 7.133 7.102 7.149 7.117 7.258 360,556 7.1942 0.77%
2010-07-13 0 9.050 9.050 9.090 8.970 9.050 398,000 3,585,460 9.0087 7.078 7.078 7.110 7.016 7.078 508,870 7.0459 -0.55%
2010-07-12 0 9.100 9.000 9.100 8.900 9.180 976,900 8,857,877 9.0673 7.117 7.039 7.117 6.961 7.180 1,249,032 7.0918 1.34%
2010-07-09 0 8.980 8.910 8.950 8.720 8.990 432,000 3,840,060 8.8890 7.023 6.969 7.000 6.820 7.031 552,341 6.9523 3.58%
2010-07-08 0 8.670 8.640 8.690 8.640 8.690 56,115 486,017 8.6611 6.781 6.758 6.797 6.758 6.797 71,747 6.7741 0.93%
2010-07-07 0 8.590 8.590 8.600 8.470 8.590 488,000 4,171,640 8.5484 6.718 6.718 6.726 6.625 6.718 623,941 6.6860 -1.04%
2010-07-06 0 8.680 8.670 8.720 8.490 8.740 256,000 2,210,480 8.6347 6.789 6.781 6.820 6.640 6.836 327,313 6.7534 2.12%
2010-07-05 0 8.500 8.470 8.500 8.390 8.510 140,000 1,187,560 8.4826 6.648 6.625 6.648 6.562 6.656 178,999 6.6344 0.00%
2010-07-02 0 8.500 8.490 8.510 8.480 8.690 416,355 3,554,291 8.5367 6.648 6.640 6.656 6.632 6.797 532,338 6.6768 -2.52%
2010-06-30 0 8.720 8.610 8.720 8.530 8.740 682,000 5,875,520 8.6151 6.820 6.734 6.820 6.672 6.836 871,982 6.7381 0.00%
2010-06-29 0 8.720 8.640 8.720 8.610 8.980 500,115 4,370,075 8.7381 6.820 6.758 6.820 6.734 7.023 639,430 6.8343 -2.46%
2010-06-28 0 8.940 8.920 8.990 8.900 9.050 220,000 1,977,628 8.9892 6.992 6.977 7.031 6.961 7.078 281,285 7.0307 -0.67%
2010-06-25 0 9.000 8.960 9.000 8.930 9.020 428,000 3,837,580 8.9663 7.039 7.008 7.039 6.984 7.055 547,227 7.0128 0.33%
2010-06-24 0 8.970 8.960 8.970 8.960 9.050 374,000 3,363,560 8.9935 7.016 7.008 7.016 7.008 7.078 478,184 7.0340 -0.77%
2010-06-23 0 9.040 9.020 9.040 8.920 9.100 366,300 3,297,175 9.0013 7.070 7.055 7.070 6.977 7.117 468,339 7.0401 -0.88%
2010-06-22 0 9.120 9.100 9.150 8.970 9.220 564,000 5,125,440 9.0877 7.133 7.117 7.156 7.016 7.211 721,112 7.1077 0.88%
2010-06-21 0 9.040 9.010 9.040 8.680 9.040 1,080,000 9,601,220 8.8900 7.070 7.047 7.070 6.789 7.070 1,380,852 6.9531 4.27%
2010-06-18 0 8.670 8.670 8.690 8.640 8.700 404,000 3,499,480 8.6621 6.781 6.781 6.797 6.758 6.804 516,541 6.7748 0.46%
2010-06-17 0 8.630 8.630 8.640 8.620 8.730 342,000 2,965,380 8.6707 6.750 6.750 6.758 6.742 6.828 437,270 6.7816 0.58%
2010-06-15 0 8.580 8.550 8.580 8.500 8.590 100,000 854,280 8.5428 6.711 6.687 6.711 6.648 6.718 127,857 6.6815 0.94%
2010-06-14 0 8.500 8.490 8.570 8.420 8.600 156,000 1,327,460 8.5094 6.648 6.640 6.703 6.585 6.726 199,456 6.6554 1.67%
2010-06-11 0 8.360 8.360 8.450 8.330 8.640 388,000 3,267,520 8.4214 6.539 6.539 6.609 6.515 6.758 496,084 6.5866 -1.07%
2010-06-10 0 8.450 8.410 8.450 8.390 8.550 124,000 1,051,460 8.4795 6.609 6.578 6.609 6.562 6.687 158,542 6.6320 0.84%
2010-06-09 0 8.380 8.320 8.390 8.250 8.460 326,110 2,723,684 8.3520 6.554 6.507 6.562 6.453 6.617 416,953 6.5323 1.95%
2010-06-08 0 8.220 8.220 8.280 8.200 8.410 702,000 5,822,000 8.2934 6.429 6.429 6.476 6.413 6.578 897,554 6.4865 -2.14%
2010-06-07 0 8.400 8.380 8.400 8.350 8.450 490,000 4,108,800 8.3853 6.570 6.554 6.570 6.531 6.609 626,498 6.5584 -2.44%
2010-06-04 0 8.610 8.630 8.640 8.510 8.730 796,000 6,828,320 8.5783 6.734 6.750 6.758 6.656 6.828 1,017,739 6.7093 -1.15%
2010-06-03 0 8.710 8.700 8.730 8.700 8.940 1,416,000 12,545,320 8.8597 6.812 6.804 6.828 6.804 6.992 1,810,450 6.9294 0.35%
2010-06-02 0 8.680 8.660 8.700 8.610 8.960 912,000 8,002,860 8.7751 6.789 6.773 6.804 6.734 7.008 1,166,053 6.8632 -1.59%
2010-06-01 0 8.820 8.820 8.850 8.810 9.110 930,000 8,288,280 8.9121 6.898 6.898 6.922 6.891 7.125 1,189,067 6.9704 -3.92%
2010-05-31 0 9.180 9.180 9.200 9.080 9.280 226,000 2,075,280 9.1827 7.180 7.180 7.196 7.102 7.258 288,956 7.1820 0.22%
2010-05-28 0 9.160 9.130 9.170 9.130 9.380 704,000 6,529,260 9.2745 7.164 7.141 7.172 7.141 7.336 900,111 7.2538 0.88%
2010-05-27 0 9.080 9.020 9.080 8.610 9.080 632,000 5,662,080 8.9590 7.102 7.055 7.102 6.734 7.102 808,054 7.0071 3.18%
2010-05-26 0 8.800 8.790 8.850 8.690 9.120 945,000 8,309,680 8.7933 6.883 6.875 6.922 6.797 7.133 1,208,245 6.8775 0.92%
2010-05-25 0 8.720 8.660 8.750 8.610 9.300 842,000 7,443,720 8.8405 6.820 6.773 6.844 6.734 7.274 1,076,553 6.9144 -4.70%
2010-05-24 0 9.150 9.160 9.200 8.850 9.300 597,500 5,489,395 9.1873 7.156 7.164 7.196 6.922 7.274 763,944 7.1856 0.99%
2010-05-20 0 9.310 9.190 9.320 8.900 9.680 532,000 4,942,160 9.2898 7.086 6.995 7.094 6.774 7.368 698,967 7.0707 -2.82%
2010-05-19 0 9.580 9.580 9.590 9.560 9.810 313,500 3,044,550 9.7115 7.292 7.292 7.299 7.276 7.467 411,891 7.3916 -2.74%
2010-05-18 0 9.850 9.850 9.950 9.790 9.900 302,000 2,973,820 9.8471 7.497 7.497 7.573 7.451 7.535 396,782 7.4948 -0.10%
2010-05-17 0 9.860 9.860 9.880 9.800 9.940 640,000 6,311,340 9.8615 7.505 7.505 7.520 7.459 7.566 840,862 7.5058 -1.79%
2010-05-14 0 10.04 9.970 10.08 9.900 10.08 242,000 2,414,820 9.9786 7.642 7.588 7.672 7.535 7.672 317,951 7.5949 -0.79%
2010-05-13 0 10.12 10.10 10.16 9.820 10.14 348,200 3,498,804 10.048 7.703 7.687 7.733 7.474 7.718 457,482 7.6480 2.95%
2010-05-12 0 9.830 9.810 9.840 9.810 10.00 249,000 2,459,670 9.8782 7.482 7.467 7.489 7.467 7.611 327,148 7.5185 -0.91%
2010-05-11 0 9.920 9.920 9.940 9.900 10.12 412,000 4,107,967 9.9708 7.550 7.550 7.566 7.535 7.703 541,305 7.5890 -0.80%
2010-05-10 0 10.00 9.980 10.06 9.860 10.06 708,000 7,054,460 9.9639 7.611 7.596 7.657 7.505 7.657 930,204 7.5838 1.42%
2010-05-07 0 9.860 9.860 9.880 9.830 10.26 1,298,000 13,011,940 10.025 7.505 7.505 7.520 7.482 7.809 1,705,374 7.6300 -5.19%
2010-05-06 0 10.40 10.40 10.44 10.32 10.90 342,000 3,591,400 10.501 7.916 7.916 7.946 7.855 8.296 449,336 7.9927 -5.45%
2010-05-05 0 11.00 10.96 11.02 10.80 11.00 236,000 2,578,960 10.928 8.372 8.342 8.388 8.220 8.372 310,068 8.3174 -3.17%
2010-05-04 0 11.36 11.12 11.38 11.12 11.40 144,000 1,622,760 11.269 8.646 8.464 8.662 8.464 8.677 189,194 8.5772 -0.18%
2010-05-03 0 11.38 11.26 11.40 11.26 11.70 88,000 1,004,000 11.409 8.662 8.570 8.677 8.570 8.905 115,619 8.6837 -1.04%
2010-04-30 0 11.50 11.40 11.54 11.18 11.56 910,000 10,356,720 11.381 8.753 8.677 8.783 8.509 8.799 1,195,601 8.6624 2.86%
2010-04-29 0 11.18 11.16 11.18 11.02 11.24 236,500 2,637,520 11.152 8.509 8.494 8.509 8.388 8.555 310,725 8.4883 -0.89%
2010-04-28 0 11.28 11.20 11.28 11.10 11.32 2,356,000 26,266,800 11.149 8.585 8.525 8.585 8.448 8.616 3,095,424 8.4857 -0.88%
2010-04-27 0 11.38 11.34 11.38 11.24 11.48 216,000 2,451,160 11.348 8.662 8.631 8.662 8.555 8.738 283,791 8.6372 0.00%
2010-04-26 0 11.38 11.34 11.40 11.28 11.52 192,000 2,187,880 11.395 8.662 8.631 8.677 8.585 8.768 252,259 8.6732 -0.52%
2010-04-23 0 11.44 11.42 11.44 10.98 11.70 2,136,000 23,729,992 11.110 8.707 8.692 8.707 8.357 8.905 2,806,378 8.4557 4.00%
2010-04-22 0 11.00 10.94 11.00 10.86 11.10 1,476,000 16,389,768 11.104 8.372 8.327 8.372 8.266 8.448 1,939,238 8.4517 -1.26%
2010-04-21 0 11.14 11.14 11.16 11.14 11.40 172,000 1,935,120 11.251 8.479 8.479 8.494 8.479 8.677 225,982 8.5632 -1.24%
2010-04-20 0 11.28 11.20 11.30 11.10 11.30 392,000 4,375,600 11.162 8.585 8.525 8.601 8.448 8.601 515,028 8.4958 1.62%
2010-04-19 0 11.10 11.08 11.10 11.04 11.50 928,000 10,357,920 11.162 8.448 8.433 8.448 8.403 8.753 1,219,250 8.4953 -4.31%
2010-04-16 0 11.60 11.58 11.60 11.54 11.74 832,000 9,678,680 11.633 8.829 8.814 8.829 8.783 8.936 1,093,121 8.8542 -2.36%
2010-04-15 0 11.88 11.80 11.88 11.78 12.10 484,000 5,790,320 11.963 9.042 8.981 9.042 8.966 9.210 635,902 9.1057 -0.67%
2010-04-14 0 11.96 11.90 11.96 11.82 12.10 372,000 4,430,240 11.909 9.103 9.057 9.103 8.996 9.210 488,751 9.0644 -0.99%
2010-04-13 0 12.08 12.02 12.08 12.00 12.14 126,000 1,519,200 12.057 9.194 9.149 9.194 9.133 9.240 165,545 9.1770 -1.15%
2010-04-12 0 12.22 12.08 12.22 11.96 12.24 1,234,000 14,943,880 12.110 9.301 9.194 9.301 9.103 9.316 1,621,287 9.2173 3.04%
2010-04-09 0 11.86 11.84 11.86 11.74 12.02 622,000 7,385,920 11.874 9.027 9.012 9.027 8.936 9.149 817,213 9.0379 -1.00%
2010-04-08 0 11.98 11.92 11.98 11.90 12.26 472,600 5,692,412 12.045 9.118 9.073 9.118 9.057 9.331 620,924 9.1676 -0.66%
2010-04-07 0 12.06 12.02 12.06 12.04 12.34 554,000 6,724,680 12.138 9.179 9.149 9.179 9.164 9.392 727,871 9.2388 0.50%
2010-04-01 0 12.00 11.96 12.00 11.76 12.20 411,000 4,931,880 12.000 9.133 9.103 9.133 8.951 9.286 539,991 9.1333 2.21%
2010-03-31 0 11.74 11.74 11.82 11.70 12.20 692,000 8,181,680 11.823 8.936 8.936 8.996 8.905 9.286 909,182 8.9989 -3.29%
2010-03-30 0 12.14 12.12 12.16 12.06 12.16 215,500 2,610,720 12.115 9.240 9.225 9.255 9.179 9.255 283,134 9.2208 0.66%
2010-03-29 0 12.06 12.06 12.12 12.06 12.14 424,000 5,128,960 12.097 9.179 9.179 9.225 9.179 9.240 557,071 9.2070 0.50%
2010-03-26 0 12.00 11.96 12.00 11.46 12.12 807,000 9,615,940 11.916 9.133 9.103 9.133 8.722 9.225 1,060,275 9.0693 4.53%
2010-03-25 0 11.48 11.46 11.48 11.42 11.52 130,000 1,492,320 11.479 8.738 8.722 8.738 8.692 8.768 170,800 8.7372 -1.03%
2010-03-24 0 11.60 11.58 11.60 11.58 12.02 382,000 4,480,480 11.729 8.829 8.814 8.829 8.814 9.149 501,890 8.9272 -2.52%
2010-03-23 0 11.90 11.84 11.94 11.80 12.10 340,000 4,072,800 11.979 9.057 9.012 9.088 8.981 9.210 446,708 9.1174 1.02%
2010-03-22 0 11.78 11.74 11.78 11.70 11.86 52,143 613,459 11.765 8.966 8.936 8.966 8.905 9.027 68,508 8.9546 -1.83%
2010-03-19 0 12.00 11.88 12.00 11.78 12.02 328,000 3,909,840 11.920 9.133 9.042 9.133 8.966 9.149 430,942 9.0728 2.04%
2010-03-18 0 11.76 11.70 11.80 11.76 11.98 130,000 1,540,440 11.850 8.951 8.905 8.981 8.951 9.118 170,800 9.0190 -1.01%
2010-03-17 0 11.88 11.82 11.88 11.50 11.88 630,000 7,413,480 11.767 9.042 8.996 9.042 8.753 9.042 827,724 8.9565 4.39%
2010-03-16 0 11.38 11.38 11.46 11.38 11.48 46,000 526,640 11.449 8.662 8.662 8.722 8.662 8.738 60,437 8.7139 -0.87%
2010-03-15 0 11.48 11.48 11.50 11.34 11.50 209,000 2,387,380 11.423 8.738 8.738 8.753 8.631 8.753 274,594 8.6942 0.00%
2010-03-12 0 11.48 11.48 11.52 11.40 11.54 390,000 4,468,120 11.457 8.738 8.738 8.768 8.677 8.783 512,400 8.7200 0.70%
2010-03-11 0 11.40 11.38 11.44 11.18 11.42 324,000 3,671,920 11.333 8.677 8.662 8.707 8.509 8.692 425,686 8.6259 0.00%
2010-03-10 0 11.40 11.40 11.42 11.30 11.44 174,000 1,981,480 11.388 8.677 8.677 8.692 8.601 8.707 228,609 8.6675 0.53%
2010-03-09 0 11.34 11.34 11.36 11.24 11.38 602,000 6,804,680 11.303 8.631 8.631 8.646 8.555 8.662 790,936 8.6033 0.53%
2010-03-08 0 11.28 11.24 11.28 11.20 11.34 900,000 10,136,840 11.263 8.585 8.555 8.585 8.525 8.631 1,182,462 8.5727 0.71%
2010-03-05 0 11.20 11.16 11.20 11.10 11.30 432,000 4,831,320 11.184 8.525 8.494 8.525 8.448 8.601 567,582 8.5121 0.36%
2010-03-04 0 11.16 11.16 11.18 11.16 11.30 228,000 2,559,600 11.226 8.494 8.494 8.509 8.494 8.601 299,557 8.5446 -0.89%
2010-03-03 0 11.26 11.26 11.28 11.12 11.30 556,000 6,205,018 11.160 8.570 8.570 8.585 8.464 8.601 730,499 8.4942 1.44%
2010-03-02 0 11.10 11.00 11.10 11.00 11.24 460,000 5,093,080 11.072 8.448 8.372 8.448 8.372 8.555 604,370 8.4271 0.00%
2010-03-01 0 11.10 11.08 11.10 11.00 11.18 388,000 4,300,160 11.083 8.448 8.433 8.448 8.372 8.509 509,773 8.4354 1.83%
2010-02-26 0 10.90 10.90 10.94 10.50 10.94 858,000 9,191,400 10.713 8.296 8.296 8.327 7.992 8.327 1,127,281 8.1536 3.42%
2010-02-25 0 10.54 10.50 10.54 10.50 10.70 308,000 3,247,120 10.543 8.022 7.992 8.022 7.992 8.144 404,665 8.0242 -0.57%
2010-02-24 0 10.60 10.50 10.60 10.30 10.64 384,000 4,014,600 10.455 8.068 7.992 8.068 7.840 8.098 504,517 7.9573 2.71%
2010-02-23 0 10.32 10.44 10.46 10.20 10.58 554,000 5,733,280 10.349 7.855 7.946 7.961 7.763 8.053 727,871 7.8768 0.19%
2010-02-22 0 10.30 10.26 10.30 10.24 10.38 140,000 1,442,320 10.302 7.840 7.809 7.840 7.794 7.900 183,939 7.8413 2.18%
2010-02-19 0 10.08 10.02 10.08 10.00 10.22 568,000 5,746,120 10.116 7.672 7.626 7.672 7.611 7.779 746,265 7.6998 -3.45%
2010-02-18 0 10.44 10.34 10.46 10.32 10.70 336,000 3,525,560 10.493 7.946 7.870 7.961 7.855 8.144 441,453 7.9863 -0.95%
2010-02-17 0 10.54 10.48 10.54 10.40 10.56 784,000 8,221,840 10.487 8.022 7.977 8.022 7.916 8.037 1,030,056 7.9819 1.35%
2010-02-12 0 10.40 10.32 10.42 10.24 10.42 424,000 4,387,240 10.347 7.916 7.855 7.931 7.794 7.931 557,071 7.8755 1.56%
2010-02-11 0 10.24 10.20 10.26 10.10 10.36 660,000 6,745,560 10.221 7.794 7.763 7.809 7.687 7.885 867,139 7.7791 2.40%
2010-02-10 0 10.00 10.00 10.06 9.700 10.06 1,066,000 10,633,900 9.9755 7.611 7.611 7.657 7.383 7.657 1,400,561 7.5926 2.04%
2010-02-09 0 9.800 9.800 9.900 9.450 9.880 354,000 3,415,400 9.6480 7.459 7.459 7.535 7.193 7.520 465,102 7.3433 0.62%
2010-02-08 0 9.740 9.740 9.800 9.720 9.900 368,300 3,610,768 9.8039 7.413 7.413 7.459 7.398 7.535 483,890 7.4620 -1.42%
2010-02-05 0 9.880 9.850 9.880 9.800 10.00 348,000 3,435,680 9.8726 7.520 7.497 7.520 7.459 7.611 457,219 7.5143 -2.95%
2010-02-04 0 10.18 10.18 10.26 10.08 10.50 338,000 3,469,320 10.264 7.748 7.748 7.809 7.672 7.992 444,080 7.8124 -2.12%
2010-02-03 0 10.40 10.40 10.50 10.32 10.82 1,425,400 14,863,208 10.427 7.916 7.916 7.992 7.855 8.235 1,872,758 7.9365 -3.70%
2010-02-02 0 10.80 10.80 10.84 9.960 10.88 1,784,200 18,393,428 10.309 8.220 8.220 8.251 7.581 8.281 2,344,166 7.8465 10.20%
2010-02-01 0 9.800 9.800 9.810 9.590 10.22 2,004,200 19,505,660 9.7324 7.459 7.459 7.467 7.299 7.779 2,633,212 7.4076 -2.00%
2010-01-29 0 10.00 9.950 10.00 9.840 10.00 708,000 7,056,180 9.9664 7.611 7.573 7.611 7.489 7.611 930,204 7.5856 -0.60%
2010-01-28 0 10.06 10.06 10.10 9.990 10.26 294,000 2,962,620 10.077 7.657 7.657 7.687 7.604 7.809 386,271 7.6698 0.00%
2010-01-27 0 10.06 10.02 10.06 9.910 10.44 810,000 8,235,240 10.167 7.657 7.626 7.657 7.543 7.946 1,064,216 7.7383 -2.14%
2010-01-26 0 10.28 10.28 10.30 10.28 10.72 514,000 5,328,600 10.367 7.824 7.824 7.840 7.824 8.159 675,317 7.8905 -4.46%
2010-01-25 0 10.76 10.72 10.76 10.40 10.86 324,000 3,460,720 10.681 8.190 8.159 8.190 7.916 8.266 425,686 8.1297 -0.55%
2010-01-22 0 10.82 10.78 10.84 10.42 10.98 1,334,000 14,174,680 10.626 8.235 8.205 8.251 7.931 8.357 1,752,672 8.0875 -2.70%
2010-01-21 0 11.12 11.00 11.10 11.00 11.34 637,000 7,083,960 11.121 8.464 8.372 8.448 8.372 8.631 836,921 8.4643 -0.71%
2010-01-20 0 11.20 11.20 11.22 11.10 11.44 326,000 3,652,860 11.205 8.525 8.525 8.540 8.448 8.707 428,314 8.5285 -0.36%
2010-01-19 0 11.24 11.24 11.30 11.20 11.34 430,000 4,834,200 11.242 8.555 8.555 8.601 8.525 8.631 564,954 8.5568 0.00%
2010-01-18 0 11.24 11.22 11.28 11.22 11.36 394,000 4,449,160 11.292 8.555 8.540 8.585 8.540 8.646 517,656 8.5948 -1.23%
2010-01-15 0 11.38 11.36 11.40 11.30 11.48 414,000 4,710,120 11.377 8.662 8.646 8.677 8.601 8.738 543,933 8.6594 -0.35%
2010-01-14 0 11.42 11.42 11.46 11.42 11.66 488,000 5,605,200 11.486 8.692 8.692 8.722 8.692 8.875 641,157 8.7423 0.18%
2010-01-13 0 11.40 11.38 11.48 11.38 11.62 632,000 7,234,520 11.447 8.677 8.662 8.738 8.662 8.844 830,351 8.7126 -4.20%
2010-01-12 0 11.90 11.74 11.92 11.60 11.94 468,817 5,543,528 11.825 9.057 8.936 9.073 8.829 9.088 615,954 8.9999 1.19%
2010-01-11 0 11.76 11.76 11.78 11.76 12.20 482,000 5,718,840 11.865 8.951 8.951 8.966 8.951 9.286 633,274 9.0306 -2.33%
2010-01-08 0 12.04 12.00 12.04 11.66 12.16 1,027,500 12,341,880 12.012 9.164 9.133 9.164 8.875 9.255 1,349,978 9.1423 3.26%
2010-01-07 0 11.66 11.62 11.68 11.60 11.86 448,000 5,255,960 11.732 8.875 8.844 8.890 8.829 9.027 588,604 8.9295 1.04%
2010-01-06 0 11.54 11.52 11.60 11.52 11.80 940,000 10,972,720 11.673 8.783 8.768 8.829 8.768 8.981 1,235,016 8.8847 -1.54%
2010-01-05 0 11.72 11.72 11.78 11.70 12.20 796,000 9,371,680 11.773 8.920 8.920 8.966 8.905 9.286 1,045,822 8.9611 -2.17%
2010-01-04 0 11.98 11.86 12.00 11.80 12.22 1,072,000 12,954,840 12.085 9.118 9.027 9.133 8.981 9.301 1,408,444 9.1980 -0.66%
2009-12-31 0 12.06 11.90 12.06 11.76 12.24 690,000 8,332,200 12.076 9.179 9.057 9.179 8.951 9.316 906,555 9.1911 4.15%
2009-12-30 0 11.58 11.60 11.70 11.36 11.70 596,000 6,861,280 11.512 8.814 8.829 8.905 8.646 8.905 783,053 8.7622 0.00%
2009-12-29 0 11.58 11.52 11.58 11.50 11.70 178,000 2,059,240 11.569 8.814 8.768 8.814 8.753 8.905 233,865 8.8053 0.35%
2009-12-28 0 11.54 11.54 11.58 11.52 11.64 114,000 1,319,400 11.574 8.783 8.783 8.814 8.768 8.859 149,779 8.8090 0.52%
2009-12-24 0 11.48 11.42 11.50 11.40 11.60 318,000 3,657,680 11.502 8.738 8.692 8.753 8.677 8.829 417,803 8.7545 -2.55%
2009-12-23 0 11.78 11.46 11.78 11.18 11.78 360,791 4,146,299 11.492 8.966 8.722 8.966 8.509 8.966 474,024 8.7470 4.25%
2009-12-22 0 11.30 11.28 11.40 11.16 11.64 370,000 4,200,440 11.353 8.601 8.585 8.677 8.494 8.859 486,123 8.6407 -1.74%
2009-12-21 0 11.50 11.38 11.50 11.50 11.98 412,000 4,759,920 11.553 8.753 8.662 8.753 8.753 9.118 541,305 8.7934 -0.86%
2009-12-18 0 11.60 11.58 11.64 11.32 11.64 1,124,000 12,894,880 11.472 8.829 8.814 8.859 8.616 8.859 1,476,764 8.7318 -0.51%
2009-12-17 0 11.66 11.64 11.68 11.52 12.00 785,871 9,229,771 11.745 8.875 8.859 8.890 8.768 9.133 1,032,514 8.9391 -2.35%
2009-12-16 0 11.94 11.90 11.94 11.80 12.18 880,000 10,510,960 11.944 9.088 9.057 9.088 8.981 9.270 1,156,185 9.0911 -3.08%
2009-12-15 0 12.32 12.18 12.32 12.14 12.44 327,751 4,036,462 12.316 9.377 9.270 9.377 9.240 9.468 430,615 9.3737 -0.81%
2009-12-14 0 12.42 12.42 12.52 12.30 12.58 416,000 5,178,040 12.447 9.453 9.453 9.529 9.362 9.575 546,560 9.4739 -0.16%
2009-12-11 0 12.44 12.32 12.44 12.26 12.50 364,145 4,492,984 12.338 9.468 9.377 9.468 9.331 9.514 478,431 9.3911 1.97%
2009-12-10 0 12.20 12.08 12.20 12.02 12.72 866,000 10,585,320 12.223 9.286 9.194 9.286 9.149 9.681 1,137,792 9.3034 -2.40%
2009-12-09 0 12.50 12.48 12.52 12.40 12.70 602,000 7,542,120 12.528 9.514 9.499 9.529 9.438 9.666 790,936 9.5357 -1.73%
2009-12-08 0 12.72 12.72 12.80 12.70 12.96 274,000 3,521,040 12.851 9.681 9.681 9.742 9.666 9.864 359,994 9.7808 -1.55%
2009-12-07 0 12.92 12.80 12.96 12.74 12.94 276,000 3,551,400 12.867 9.834 9.742 9.864 9.697 9.849 362,622 9.7937 -0.31%
2009-12-04 0 12.96 12.92 12.98 12.82 13.08 612,450 7,919,981 12.932 9.864 9.834 9.879 9.758 9.955 804,666 9.8426 -0.77%
2009-12-03 0 13.06 13.06 13.12 12.98 13.20 815,750 10,701,505 13.119 9.940 9.940 9.986 9.879 10.05 1,071,771 9.9849 0.31%
2009-12-02 0 13.02 12.98 13.06 12.90 13.10 1,094,000 14,217,920 12.996 9.910 9.879 9.940 9.818 9.971 1,437,349 9.8918 0.77%
2009-12-01 0 12.92 12.84 13.00 12.70 13.08 798,000 10,271,580 12.872 9.834 9.773 9.895 9.666 9.955 1,048,450 9.7969 -0.46%
2009-11-30 0 12.98 12.98 13.10 12.20 13.10 1,339,082 17,117,896 12.783 9.879 9.879 9.971 9.286 9.971 1,759,349 9.7297 4.17%
2009-11-27 0 12.46 12.40 12.58 12.18 12.80 1,317,750 16,412,615 12.455 9.484 9.438 9.575 9.270 9.742 1,731,322 9.4798 -3.71%
2009-11-26 0 12.94 12.94 13.00 12.78 13.20 882,000 11,427,320 12.956 9.849 9.849 9.895 9.727 10.05 1,158,813 9.8612 -1.07%
2009-11-25 0 13.08 13.08 13.10 12.94 13.18 476,000 6,219,540 13.066 9.955 9.955 9.971 9.849 10.03 625,391 9.9450 0.31%
2009-11-24 0 13.04 13.02 13.10 13.00 13.30 750,000 9,794,080 13.059 9.925 9.910 9.971 9.895 10.12 985,385 9.9393 -2.40%
2009-11-23 0 13.36 13.32 13.44 13.20 13.60 432,000 5,778,480 13.376 10.17 10.14 10.23 10.05 10.35 567,582 10.181 -0.89%
2009-11-20 0 13.48 13.38 13.48 12.86 13.60 1,058,000 13,946,272 13.182 10.26 10.18 10.26 9.788 10.35 1,390,050 10.033 1.35%
2009-11-19 0 13.30 13.28 13.30 13.10 13.60 1,586,000 21,106,200 13.308 10.12 10.11 10.12 9.971 10.35 2,083,762 10.129 1.37%
2009-11-18 0 13.12 13.06 13.16 12.74 13.22 1,624,000 20,966,050 12.910 9.986 9.940 10.02 9.697 10.06 2,133,688 9.8262 2.50%
2009-11-17 0 12.80 12.76 12.80 12.64 12.96 1,208,100 15,454,702 12.793 9.742 9.712 9.742 9.621 9.864 1,587,259 9.7367 0.16%
2009-11-16 0 12.78 12.76 12.78 12.50 12.90 1,824,000 23,223,000 12.732 9.727 9.712 9.727 9.514 9.818 2,396,457 9.6906 2.08%
2009-11-13 0 12.52 12.52 12.56 11.60 12.66 2,844,000 34,834,040 12.248 9.529 9.529 9.560 8.829 9.636 3,736,581 9.3224 7.93%
2009-11-12 0 11.60 11.62 11.68 11.58 11.76 846,000 9,843,120 11.635 8.829 8.844 8.890 8.814 8.951 1,111,515 8.8556 -0.34%
2009-11-11 0 11.64 11.62 11.66 11.48 11.82 1,036,000 12,006,040 11.589 8.859 8.844 8.875 8.738 8.996 1,361,146 8.8205 -1.36%
2009-11-10 0 11.80 11.72 11.82 11.64 12.28 839,890 9,980,780 11.883 8.981 8.920 8.996 8.859 9.347 1,103,487 9.0448 -1.99%
2009-11-09 0 12.04 11.94 12.04 11.90 12.18 748,876 8,970,800 11.979 9.164 9.088 9.164 9.057 9.270 983,909 9.1175 0.33%
2009-11-06 0 12.00 11.94 12.02 11.90 12.16 940,000 11,300,040 12.021 9.133 9.088 9.149 9.057 9.255 1,235,016 9.1497 2.04%
2009-11-05 0 11.76 11.76 11.80 11.52 11.88 352,000 4,133,360 11.743 8.951 8.951 8.981 8.768 9.042 462,474 8.9375 1.03%
2009-11-04 0 11.64 11.64 11.66 11.54 11.88 870,590 10,121,758 11.626 8.859 8.859 8.875 8.783 9.042 1,143,822 8.8491 0.87%
2009-11-03 0 11.54 11.50 11.58 11.50 12.00 870,000 10,204,040 11.729 8.783 8.753 8.814 8.753 9.133 1,143,047 8.9271 -3.99%
2009-11-02 0 12.02 12.00 12.04 11.62 12.08 566,308 6,735,428 11.894 9.149 9.133 9.164 8.844 9.194 744,042 9.0525 -0.99%
2009-10-30 0 12.14 12.08 12.18 11.80 12.18 760,000 9,120,080 12.000 9.240 9.194 9.270 8.981 9.270 998,524 9.1336 4.12%
2009-10-29 0 11.66 11.60 11.66 11.50 12.00 1,713,000 19,993,120 11.671 8.875 8.829 8.875 8.753 9.133 2,250,620 8.8834 -4.74%
2009-10-28 0 12.24 12.18 12.24 12.00 12.58 911,400 11,179,848 12.267 9.316 9.270 9.316 9.133 9.575 1,197,440 9.3365 -3.16%
2009-10-27 0 12.64 12.62 12.64 12.32 12.66 1,088,183 13,570,215 12.471 9.621 9.605 9.621 9.377 9.636 1,429,706 9.4916 0.16%
2009-10-23 0 12.62 12.62 12.64 12.50 12.70 939,050 11,840,480 12.609 9.605 9.605 9.621 9.514 9.666 1,233,768 9.5970 1.12%
2009-10-22 0 12.48 12.42 12.48 12.40 12.58 718,000 8,940,000 12.451 9.499 9.453 9.499 9.438 9.575 943,342 9.4769 -1.73%
2009-10-21 0 12.70 12.70 12.74 12.68 13.06 1,386,000 17,772,640 12.823 9.666 9.666 9.697 9.651 9.940 1,820,992 9.7599 -2.31%
2009-10-20 0 13.00 12.90 13.00 12.78 13.20 2,006,000 26,092,040 13.007 9.895 9.818 9.895 9.727 10.05 2,635,577 9.8999 0.93%
2009-10-19 0 12.88 12.82 12.88 12.04 13.00 1,678,000 21,396,080 12.751 9.803 9.758 9.803 9.164 9.895 2,204,636 9.7050 5.06%
2009-10-16 0 12.26 12.24 12.26 12.24 12.80 1,541,001 19,189,872 12.453 9.331 9.316 9.331 9.316 9.742 2,024,640 9.4782 -3.01%
2009-10-15 0 12.64 12.64 12.70 12.52 13.06 2,852,000 36,396,800 12.762 9.621 9.621 9.666 9.529 9.940 3,747,092 9.7133 -2.77%
2009-10-14 0 13.00 13.00 13.08 11.30 13.10 8,106,630 98,130,840 12.105 9.895 9.895 9.955 8.601 9.971 10,650,873 9.2134 14.24%
2009-10-13 0 11.38 11.32 11.38 11.26 11.48 2,105,850 23,936,710 11.367 8.662 8.616 8.662 8.570 8.738 2,766,765 8.6515 1.61%
2009-10-12 0 11.20 11.18 11.20 10.90 11.24 2,103,000 23,364,000 11.110 8.525 8.509 8.525 8.296 8.555 2,763,021 8.4560 2.00%
2009-10-09 0 10.98 10.92 10.98 10.82 11.06 1,069,150 11,730,234 10.972 8.357 8.311 8.357 8.235 8.418 1,404,700 8.3507 0.00%
2009-10-08 0 10.98 10.96 10.98 10.88 11.10 1,234,000 13,535,100 10.968 8.357 8.342 8.357 8.281 8.448 1,621,287 8.3484 -0.18%
2009-10-07 0 11.00 10.94 11.00 10.86 11.10 2,130,000 23,387,640 10.980 8.372 8.327 8.372 8.266 8.448 2,798,494 8.3572 1.48%
2009-10-06 0 10.84 10.84 10.86 10.66 10.86 938,001 10,096,611 10.764 8.251 8.251 8.266 8.114 8.266 1,232,390 8.1927 1.12%
2009-10-05 0 10.72 10.64 10.74 10.46 10.74 834,200 8,849,832 10.609 8.159 8.098 8.174 7.961 8.174 1,096,011 8.0746 1.52%
2009-10-02 0 10.66 10.60 10.66 10.40 10.72 1,285,000 13,597,980 10.582 8.037 7.992 8.037 7.841 8.083 1,704,281 7.9787 -1.84%
2009-09-30 0 10.86 10.78 10.82 10.36 11.00 4,656,000 49,861,120 10.709 8.188 8.128 8.158 7.811 8.294 6,175,201 8.0744 5.44%
2009-09-29 0 10.30 10.22 10.30 10.10 10.34 811,000 8,323,940 10.264 7.766 7.706 7.766 7.615 7.796 1,075,620 7.7387 3.00%
2009-09-28 0 10.00 9.980 10.00 10.00 10.30 1,026,000 10,325,040 10.063 7.540 7.525 7.540 7.540 7.766 1,360,772 7.5876 -1.77%
2009-09-25 0 10.18 10.16 10.18 10.02 10.30 1,185,500 12,032,400 10.150 7.676 7.660 7.676 7.555 7.766 1,572,315 7.6527 -0.59%
2009-09-24 0 10.24 10.22 10.30 10.22 10.56 2,191,400 22,582,640 10.305 7.721 7.706 7.766 7.706 7.962 2,906,429 7.7699 -3.03%
2009-09-23 0 10.56 10.56 10.66 10.54 10.88 1,692,000 18,070,360 10.680 7.962 7.962 8.037 7.947 8.203 2,244,081 8.0525 -1.12%
2009-09-22 0 10.68 10.68 10.70 10.38 10.98 2,121,450 22,704,021 10.702 8.053 8.053 8.068 7.826 8.279 2,813,656 8.0692 -0.93%
2009-09-21 0 10.78 10.76 10.80 10.76 10.94 3,415,488 36,957,971 10.821 8.128 8.113 8.143 8.113 8.249 4,529,924 8.1586 0.37%
2009-09-18 0 10.74 10.70 10.74 10.52 11.18 4,602,000 50,178,880 10.904 8.098 8.068 8.098 7.932 8.430 6,103,581 8.2212 0.19%
2009-09-17 0 10.72 10.72 10.76 9.860 11.10 9,016,228 94,504,306 10.482 8.083 8.083 8.113 7.434 8.369 11,958,123 7.9029 11.90%
2009-09-16 0 9.580 9.580 9.630 9.390 9.780 2,024,000 19,240,000 9.5059 7.223 7.223 7.261 7.080 7.374 2,684,409 7.1673 0.52%
2009-09-15 0 9.530 9.510 9.570 9.410 9.660 1,142,000 10,878,800 9.5261 7.185 7.170 7.216 7.095 7.283 1,514,622 7.1825 -1.35%
2009-09-14 0 9.660 9.620 9.660 9.550 9.730 1,258,000 12,106,980 9.6240 7.283 7.253 7.283 7.201 7.336 1,668,471 7.2563 0.10%
2009-09-11 0 9.650 9.610 9.650 9.470 9.700 1,931,922 18,604,207 9.6299 7.276 7.246 7.276 7.140 7.314 2,562,287 7.2608 1.37%
2009-09-10 0 9.520 9.520 9.550 9.510 9.780 2,654,000 25,575,900 9.6367 7.178 7.178 7.201 7.170 7.374 3,519,971 7.2659 0.11%
2009-09-09 0 9.510 9.500 9.510 9.500 9.660 1,504,000 14,395,060 9.5712 7.170 7.163 7.170 7.163 7.283 1,994,738 7.2165 -0.52%
2009-09-08 0 9.560 9.540 9.560 9.300 9.600 2,682,000 25,502,220 9.5087 7.208 7.193 7.208 7.012 7.238 3,557,107 7.1694 -0.83%
2009-09-07 0 9.640 9.640 9.650 9.320 9.650 3,691,000 35,126,650 9.5168 7.268 7.268 7.276 7.027 7.276 4,895,332 7.1755 3.43%
2009-09-04 0 9.320 9.300 9.320 9.020 9.490 5,038,500 46,839,900 9.2964 7.027 7.012 7.027 6.801 7.155 6,682,507 7.0093 3.56%
2009-09-03 0 9.000 8.980 9.010 8.730 9.050 2,701,000 24,151,870 8.9418 6.786 6.771 6.793 6.582 6.824 3,582,306 6.7420 1.12%
2009-09-02 0 8.900 8.880 8.900 8.700 8.950 807,100 7,124,169 8.8269 6.710 6.695 6.710 6.560 6.748 1,070,448 6.6553 0.11%
2009-09-01 0 8.890 8.860 8.940 8.650 8.900 778,014 6,838,246 8.7894 6.703 6.680 6.741 6.522 6.710 1,031,871 6.6270 1.72%
2009-08-31 0 8.740 8.710 8.820 8.550 8.820 2,356,000 20,418,680 8.6667 6.590 6.567 6.650 6.447 6.650 3,124,737 6.5345 -1.58%
2009-08-28 0 8.880 8.870 8.900 8.810 9.450 6,442,012 57,838,099 8.9783 6.695 6.688 6.710 6.643 7.125 8,543,969 6.7695 -6.23%
2009-08-27 0 9.470 9.450 9.470 9.380 9.630 2,196,000 20,818,920 9.4804 7.140 7.125 7.140 7.072 7.261 2,912,530 7.1481 -2.37%
2009-08-26 0 9.700 9.710 9.730 9.610 9.900 1,527,737 14,837,610 9.7121 7.314 7.321 7.336 7.246 7.464 2,026,221 7.3228 -1.02%
2009-08-25 0 9.800 9.790 9.800 9.500 9.920 3,082,200 30,000,456 9.7335 7.389 7.381 7.389 7.163 7.480 4,087,888 7.3389 1.03%
2009-08-24 0 9.700 9.670 9.700 9.480 9.750 3,665,000 35,291,230 9.6293 7.314 7.291 7.314 7.148 7.351 4,860,849 7.2603 5.43%
2009-08-21 0 9.200 9.200 9.250 9.050 9.420 946,000 8,723,080 9.2210 6.937 6.937 6.974 6.824 7.103 1,254,669 6.9525 -0.54%
2009-08-20 0 9.250 9.250 9.290 9.120 9.400 882,000 8,159,000 9.2506 6.974 6.974 7.005 6.876 7.087 1,169,787 6.9748 0.54%
2009-08-19 0 9.200 9.160 9.200 9.060 9.450 1,642,735 15,148,945 9.2218 6.937 6.906 6.937 6.831 7.125 2,178,741 6.9531 0.44%
2009-08-18 0 9.160 9.160 9.220 8.880 9.330 2,354,000 21,351,080 9.0701 6.906 6.906 6.952 6.695 7.035 3,122,084 6.8387 -1.29%
2009-08-17 0 9.280 9.280 9.300 9.250 9.910 3,255,125 31,631,825 9.7175 6.997 6.997 7.012 6.974 7.472 4,317,236 7.3269 -6.73%
2009-08-14 0 9.950 9.920 9.960 9.810 10.18 888,000 8,803,100 9.9134 7.502 7.480 7.510 7.397 7.676 1,177,745 7.4745 -0.90%
2009-08-13 0 10.04 10.02 10.10 9.890 10.24 1,564,000 15,724,980 10.054 7.570 7.555 7.615 7.457 7.721 2,074,316 7.5808 0.20%
2009-08-12 0 10.02 10.02 10.04 10.00 10.26 2,382,000 24,106,480 10.120 7.555 7.555 7.570 7.540 7.736 3,159,220 7.6305 -2.91%
2009-08-11 0 10.32 10.32 10.42 10.30 10.50 1,606,000 16,647,560 10.366 7.781 7.781 7.857 7.766 7.917 2,130,020 7.8157 -0.58%
2009-08-10 0 10.38 10.38 10.48 10.36 10.74 1,368,000 14,347,320 10.488 7.826 7.826 7.902 7.811 8.098 1,814,363 7.9076 0.19%
2009-08-07 0 10.36 10.34 10.36 10.30 10.82 1,338,000 14,072,800 10.518 7.811 7.796 7.811 7.766 8.158 1,774,575 7.9302 -4.07%
2009-08-06 0 10.80 10.78 10.86 10.70 11.00 1,547,032 16,738,999 10.820 8.143 8.128 8.188 8.068 8.294 2,051,811 8.1582 0.00%
2009-08-05 0 10.80 10.72 10.80 10.72 11.10 1,508,000 16,403,800 10.878 8.143 8.083 8.143 8.083 8.369 2,000,044 8.2017 0.19%
2009-08-04 0 10.78 10.76 10.80 10.76 11.42 3,492,250 39,037,705 11.178 8.128 8.113 8.143 8.113 8.610 4,631,732 8.4283 -3.06%
2009-08-03 0 11.12 11.12 11.18 11.00 11.56 3,404,500 38,250,540 11.235 8.384 8.384 8.430 8.294 8.716 4,515,351 8.4712 1.09%
2009-07-31 0 11.00 10.90 11.10 10.30 11.30 5,241,500 55,828,800 10.651 8.294 8.218 8.369 7.766 8.520 6,951,743 8.0309 7.42%
2009-07-30 0 10.24 10.24 10.28 10.02 10.66 7,944,865 81,460,568 10.253 7.721 7.721 7.751 7.555 8.037 10,537,186 7.7308 -3.21%
2009-07-29 0 10.58 10.56 10.58 10.18 11.16 3,636,000 39,171,320 10.773 7.977 7.962 7.977 7.676 8.414 4,822,386 8.1228 -2.40%
2009-07-28 0 10.84 10.82 10.86 10.68 10.96 2,050,442 22,232,222 10.843 8.173 8.158 8.188 8.053 8.264 2,719,478 8.1752 1.50%
2009-07-27 0 10.68 10.64 10.68 10.54 10.98 2,174,254 23,482,432 10.800 8.053 8.022 8.053 7.947 8.279 2,883,689 8.1432 1.52%
2009-07-24 0 10.52 10.54 10.56 10.50 10.80 2,101,000 22,388,820 10.656 7.932 7.947 7.962 7.917 8.143 2,786,533 8.0347 -0.57%
2009-07-23 0 10.58 10.58 10.60 10.46 10.90 2,592,000 27,507,400 10.612 7.977 7.977 7.992 7.887 8.218 3,437,741 8.0016 -0.94%
2009-07-22 0 10.68 10.68 10.70 10.56 11.26 1,686,000 18,328,320 10.871 8.053 8.053 8.068 7.962 8.490 2,236,123 8.1965 -3.78%
2009-07-21 0 11.10 11.04 11.10 11.02 11.56 907,199 10,207,349 11.251 8.369 8.324 8.369 8.309 8.716 1,203,208 8.4834 -1.94%
2009-07-20 0 11.32 11.28 11.36 11.10 11.80 680,000 7,686,520 11.304 8.535 8.505 8.565 8.369 8.897 901,876 8.5228 -0.18%
2009-07-17 0 11.34 11.30 11.40 10.78 11.56 1,733,384 19,205,209 11.080 8.550 8.520 8.595 8.128 8.716 2,298,968 8.3538 5.98%
2009-07-16 0 10.70 10.66 10.74 10.60 10.90 762,025 8,180,030 10.735 8.068 8.037 8.098 7.992 8.218 1,010,665 8.0937 0.00%
2009-07-15 0 10.70 10.66 10.72 10.40 10.72 1,134,000 11,988,920 10.572 8.068 8.037 8.083 7.841 8.083 1,504,012 7.9713 3.68%
2009-07-14 0 10.32 10.28 10.36 10.06 10.36 432,175 4,430,048 10.251 7.781 7.751 7.811 7.585 7.811 573,189 7.7288 3.20%
2009-07-13 0 10.00 10.00 10.04 10.00 10.34 288,900 2,923,710 10.120 7.540 7.540 7.570 7.540 7.796 383,165 7.6304 -3.29%
2009-07-10 0 10.34 10.34 10.36 10.32 10.70 1,140,150 12,006,100 10.530 7.796 7.796 7.811 7.781 8.068 1,512,168 7.9397 -0.77%
2009-07-09 0 10.42 10.42 10.46 9.730 10.44 1,572,000 15,787,280 10.043 7.857 7.857 7.887 7.336 7.872 2,084,926 7.5721 6.00%
2009-07-08 0 9.830 9.830 9.840 9.690 9.960 806,000 7,871,940 9.7667 7.412 7.412 7.419 7.306 7.510 1,068,989 7.3639 -1.31%
2009-07-07 0 9.960 9.950 10.00 9.940 10.28 1,289,800 12,973,208 10.058 7.510 7.502 7.540 7.495 7.751 1,710,647 7.5838 -3.30%
2009-07-06 0 10.30 10.22 10.24 10.02 10.34 1,344,000 13,768,080 10.244 7.766 7.706 7.721 7.555 7.796 1,782,532 7.7239 1.38%
2009-07-03 0 10.16 10.14 10.16 9.930 10.28 1,250,000 12,677,500 10.142 7.660 7.645 7.660 7.487 7.751 1,657,861 7.6469 -0.39%
2009-07-02 0 10.20 10.20 10.22 10.14 10.90 849,130 8,869,902 10.446 7.691 7.691 7.706 7.645 8.218 1,126,192 7.8760 -4.85%
2009-06-30 0 10.72 10.40 10.80 10.24 10.82 2,116,000 22,435,120 10.603 8.083 7.841 8.143 7.721 8.158 2,806,427 7.9942 0.00%
2009-06-29 0 10.72 10.62 10.74 10.52 10.88 1,562,000 16,688,980 10.684 8.083 8.007 8.098 7.932 8.203 2,071,663 8.0558 0.75%
2009-06-26 0 10.64 10.60 10.64 10.20 10.80 1,479,000 15,597,600 10.546 8.022 7.992 8.022 7.691 8.143 1,961,581 7.9515 4.93%
2009-06-25 0 10.14 10.14 10.18 9.980 10.22 1,082,000 10,946,228 10.117 7.645 7.645 7.676 7.525 7.706 1,435,045 7.6278 1.71%
2009-06-24 0 9.970 9.970 10.00 9.650 10.00 1,629,000 16,111,040 9.8901 7.517 7.517 7.540 7.276 7.540 2,160,525 7.4570 1.22%
2009-06-23 0 9.850 9.800 9.850 9.760 10.08 964,000 9,476,180 9.8301 7.427 7.389 7.427 7.359 7.600 1,278,542 7.4117 -4.92%
2009-06-22 0 10.36 10.26 10.36 9.820 10.60 1,564,500 16,276,710 10.404 7.811 7.736 7.811 7.404 7.992 2,074,979 7.8443 3.39%
2009-06-19 0 10.02 10.00 10.04 9.760 10.16 950,000 9,440,460 9.9373 7.555 7.540 7.570 7.359 7.660 1,259,974 7.4926 3.62%
2009-06-18 0 9.670 9.680 9.800 9.650 10.28 2,396,000 23,429,580 9.7786 7.291 7.299 7.389 7.276 7.751 3,177,788 7.3729 -3.30%
2009-06-17 0 10.00 9.920 10.18 9.860 10.28 2,191,384 21,968,957 10.025 7.540 7.480 7.676 7.434 7.751 2,906,408 7.5588 -2.72%
2009-06-16 0 10.28 10.22 10.28 10.06 10.62 1,599,384 16,425,089 10.270 7.751 7.706 7.751 7.585 8.007 2,121,245 7.7431 -4.99%
2009-06-15 0 10.82 10.82 10.86 10.80 11.48 1,519,384 16,764,187 11.034 8.158 8.158 8.188 8.143 8.656 2,015,142 8.3191 -6.72%
2009-06-12 0 11.60 11.58 11.70 11.50 11.84 882,000 10,264,040 11.637 8.746 8.731 8.822 8.671 8.927 1,169,787 8.7743 -2.52%
2009-06-11 0 11.90 11.64 11.90 11.38 11.94 1,020,122 12,028,448 11.791 8.972 8.776 8.972 8.580 9.003 1,352,976 8.8904 1.19%
2009-06-10 0 11.76 11.56 11.76 11.00 11.96 1,214,110 14,100,199 11.614 8.867 8.716 8.867 8.294 9.018 1,610,261 8.7565 5.00%
2009-06-09 0 11.20 11.18 11.46 10.78 11.72 2,635,076 29,496,553 11.194 8.445 8.430 8.641 8.128 8.837 3,494,872 8.4400 -2.27%
2009-06-08 0 11.46 11.46 11.52 11.44 12.00 1,734,000 20,287,600 11.700 8.641 8.641 8.686 8.626 9.048 2,299,785 8.8215 -2.72%
2009-06-05 0 11.78 11.74 11.80 11.62 12.00 1,418,000 16,723,800 11.794 8.882 8.852 8.897 8.761 9.048 1,880,678 8.8924 1.73%
2009-06-04 0 11.58 11.50 11.66 11.50 12.08 1,904,000 22,421,440 11.776 8.731 8.671 8.791 8.671 9.108 2,525,254 8.8789 -3.18%
2009-06-03 0 11.96 11.86 11.98 11.50 12.16 2,170,000 25,506,360 11.754 9.018 8.942 9.033 8.671 9.168 2,878,047 8.8624 3.64%
2009-06-02 0 11.54 11.54 11.56 11.54 12.56 1,656,000 19,794,080 11.953 8.701 8.701 8.716 8.701 9.470 2,196,334 9.0123 -5.72%
2009-06-01 0 12.24 12.24 12.42 12.00 12.52 2,162,903 26,724,595 12.356 9.229 9.229 9.364 9.048 9.440 2,868,634 9.3161 0.66%
2009-05-29 0 12.16 12.08 12.18 11.60 12.36 2,851,800 34,254,616 12.012 9.168 9.108 9.184 8.746 9.319 3,782,311 9.0565 3.58%
2009-05-27 0 11.74 11.74 11.80 11.00 11.80 2,949,000 34,272,620 11.622 8.852 8.852 8.897 8.294 8.897 3,911,226 8.7626 7.90%
2009-05-26 0 10.88 10.86 10.90 10.18 10.92 2,336,000 24,870,080 10.646 8.203 8.188 8.218 7.676 8.234 3,098,211 8.0272 5.63%
2009-05-25 0 10.30 10.22 10.28 9.800 10.58 1,619,000 16,679,700 10.302 7.766 7.706 7.751 7.389 7.977 2,147,262 7.7679 4.04%
2009-05-22 0 9.900 9.870 9.920 9.440 10.22 2,066,000 20,428,640 9.8880 7.464 7.442 7.480 7.118 7.706 2,740,113 7.4554 -3.88%
2009-05-21 0 10.30 10.30 10.34 9.950 10.34 2,522,000 25,670,040 10.178 7.766 7.766 7.796 7.502 7.796 3,344,901 7.6744 2.18%
2009-05-20 0 10.08 10.00 10.08 9.870 10.40 2,012,000 20,352,160 10.115 7.600 7.540 7.600 7.442 7.841 2,668,493 7.6268 -0.59%
2009-05-19 0 10.14 10.12 10.16 10.04 10.80 2,500,000 25,730,200 10.292 7.645 7.630 7.660 7.570 8.143 3,315,722 7.7601 -1.55%
2009-05-18 0 10.30 10.32 10.40 9.400 10.40 3,581,000 35,924,840 10.032 7.766 7.781 7.841 7.087 7.841 4,749,441 7.5640 5.10%
2009-05-15 0 9.800 9.750 9.810 9.600 9.980 4,468,000 43,784,480 9.7996 7.389 7.351 7.397 7.238 7.525 5,925,859 7.3887 4.81%
2009-05-14 0 9.350 9.350 9.360 9.050 9.380 1,703,000 15,731,480 9.2375 7.050 7.050 7.057 6.824 7.072 2,258,670 6.9649 -1.89%
2009-05-13 0 9.530 9.510 9.530 9.070 9.680 3,323,000 31,424,400 9.4566 7.185 7.170 7.185 6.839 7.299 4,407,258 7.1301 1.60%
2009-05-12 0 9.380 9.380 9.390 9.340 9.680 2,222,000 20,880,220 9.3970 7.072 7.072 7.080 7.042 7.299 2,947,014 7.0852 -1.37%
2009-05-11 0 9.510 9.510 9.600 9.100 9.750 3,746,000 35,449,920 9.4634 7.170 7.170 7.238 6.861 7.351 4,968,278 7.1353 5.90%
2009-05-08 0 8.980 8.970 9.040 8.780 9.050 2,375,042 21,245,366 8.9453 6.771 6.763 6.816 6.620 6.824 3,149,992 6.7446 0.11%
2009-05-07 0 8.970 8.970 8.980 8.750 9.480 4,004,000 36,182,721 9.0366 6.763 6.763 6.771 6.597 7.148 5,310,461 6.8135 -1.75%
2009-05-06 0 9.130 9.120 9.150 9.010 9.250 1,818,000 16,631,580 9.1483 6.884 6.876 6.899 6.793 6.974 2,411,193 6.8977 -1.40%
2009-05-05 0 9.260 9.220 9.260 8.910 9.300 2,334,000 21,339,920 9.1431 6.982 6.952 6.982 6.718 7.012 3,095,558 6.8937 5.11%
2009-05-04 0 8.810 8.850 8.930 8.210 9.150 3,155,700 27,593,250 8.7439 6.643 6.673 6.733 6.190 6.899 4,185,370 6.5928 6.27%
2009-04-30 0 8.290 8.250 8.300 7.790 8.450 3,170,000 25,991,480 8.1992 6.251 6.220 6.258 5.874 6.371 4,204,336 6.1821 3.62%
2009-04-29 0 8.000 7.940 8.000 7.700 8.020 1,612,000 12,751,280 7.9102 6.032 5.987 6.032 5.806 6.047 2,137,978 5.9642 4.03%
2009-04-28 0 7.690 7.690 7.720 7.500 8.050 1,368,000 10,575,160 7.7304 5.798 5.798 5.821 5.655 6.070 1,814,363 5.8286 -5.06%
2009-04-27 0 8.100 8.080 8.150 7.700 8.730 1,364,000 10,902,040 7.9927 6.107 6.092 6.145 5.806 6.582 1,809,058 6.0264 -5.70%
2009-04-24 0 8.590 8.600 8.640 8.200 8.950 3,836,000 33,208,160 8.6570 6.477 6.484 6.514 6.183 6.748 5,087,644 6.5272 6.05%
2009-04-23 0 8.100 8.100 8.150 7.270 8.150 3,380,000 26,064,232 7.7113 6.107 6.107 6.145 5.481 6.145 4,482,856 5.8142 10.35%
2009-04-22 0 7.340 7.360 7.480 7.320 7.650 2,076,000 15,436,894 7.4359 5.534 5.549 5.640 5.519 5.768 2,753,376 5.6065 -0.54%
2009-04-21 0 7.380 7.380 7.390 7.300 7.500 651,000 4,814,260 7.3952 5.564 5.564 5.572 5.504 5.655 863,414 5.5758 -3.15%
2009-04-20 0 7.620 7.610 7.650 7.310 7.620 1,254,000 9,421,440 7.5131 5.745 5.738 5.768 5.512 5.745 1,663,166 5.6648 3.67%
2009-04-17 0 7.350 7.350 7.380 7.300 7.560 1,832,000 13,605,020 7.4263 5.542 5.542 5.564 5.504 5.700 2,429,761 5.5993 0.82%
2009-04-16 0 7.290 7.290 7.320 7.180 7.670 1,128,000 8,367,160 7.4177 5.497 5.497 5.519 5.414 5.783 1,496,054 5.5928 -2.93%
2009-04-15 0 7.510 7.510 7.550 7.250 7.850 2,605,807 19,254,238 7.3890 5.662 5.662 5.693 5.466 5.919 3,456,053 5.5712 -2.09%
2009-04-14 0 7.670 7.650 7.670 7.300 7.830 1,580,000 11,918,240 7.5432 5.783 5.768 5.783 5.504 5.904 2,095,536 5.6874 5.50%
2009-04-09 0 7.270 7.270 7.290 7.100 7.280 2,162,000 15,557,680 7.1960 5.481 5.481 5.497 5.353 5.489 2,867,437 5.4256 0.97%
2009-04-08 0 7.200 7.200 7.210 7.070 7.600 2,250,000 16,150,180 7.1779 5.429 5.429 5.436 5.331 5.730 2,984,150 5.4120 -7.69%
2009-04-07 0 7.800 7.740 7.800 7.350 8.050 762,000 5,812,440 7.6279 5.881 5.836 5.881 5.542 6.070 1,010,632 5.7513 -3.11%
2009-04-06 1 - - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 6.070 - - - - 0 - 0.00%
2009-04-02 0 8.050 8.010 8.050 7.790 8.180 2,072,000 16,495,880 7.9613 6.070 6.039 6.070 5.874 6.168 2,748,071 6.0027 5.64%
2009-04-01 0 7.620 7.620 7.660 7.450 7.800 1,448,000 11,042,860 7.6263 5.745 5.745 5.776 5.617 5.881 1,920,466 5.7501 2.28%
2009-03-31 0 7.450 7.380 7.450 7.250 7.450 916,000 6,720,560 7.3369 5.617 5.564 5.617 5.466 5.617 1,214,881 5.5319 0.68%
2009-03-30 0 7.400 7.260 7.400 7.110 7.600 1,119,000 8,148,440 7.2819 5.579 5.474 5.579 5.361 5.730 1,484,117 5.4904 -0.80%
2009-03-27 0 7.460 7.440 7.460 6.940 7.460 1,662,000 11,974,120 7.2046 5.625 5.610 5.625 5.233 5.625 2,204,292 5.4322 7.18%
2009-03-26 0 6.960 6.960 7.000 6.860 7.220 2,276,000 16,067,940 7.0597 5.248 5.248 5.278 5.172 5.444 3,018,634 5.3229 -2.66%
2009-03-25 0 7.150 7.150 7.160 6.700 7.400 1,978,000 14,187,580 7.1727 5.391 5.391 5.399 5.052 5.579 2,623,399 5.4081 2.88%
2009-03-24 0 6.950 6.830 6.950 6.300 6.990 2,580,000 17,043,560 6.6060 5.240 5.150 5.240 4.750 5.270 3,421,825 4.9808 13.19%
2009-03-23 0 6.140 6.160 6.200 5.890 6.200 1,088,000 6,655,360 6.1171 4.629 4.645 4.675 4.441 4.675 1,443,002 4.6122 4.07%
2009-03-20 0 5.900 5.900 5.940 5.750 5.960 1,994,000 11,691,720 5.8635 4.449 4.449 4.479 4.335 4.494 2,644,620 4.4209 -0.17%
2009-03-19 0 5.910 5.910 5.920 5.740 6.000 1,342,000 7,923,300 5.9041 4.456 4.456 4.464 4.328 4.524 1,779,880 4.4516 0.68%
2009-03-18 0 5.870 5.860 5.870 5.700 5.900 1,536,000 9,001,800 5.8605 4.426 4.418 4.426 4.298 4.449 2,037,180 4.4188 2.44%
2009-03-17 0 5.730 5.670 5.730 5.690 5.850 1,208,000 7,001,100 5.7956 4.320 4.275 4.320 4.290 4.411 1,602,157 4.3698 -1.04%
2009-03-16 0 5.790 5.770 5.780 5.600 5.800 1,458,000 8,355,360 5.7307 4.366 4.350 4.358 4.222 4.373 1,933,729 4.3209 6.24%
2009-03-13 0 5.450 5.450 5.480 5.450 5.560 432,000 2,375,520 5.4989 4.109 4.109 4.132 4.109 4.192 572,957 4.1461 1.30%
2009-03-12 0 5.380 5.350 5.380 5.200 5.540 664,000 3,568,480 5.3742 4.056 4.034 4.056 3.921 4.177 880,656 4.0521 -1.10%
2009-03-11 0 5.440 5.410 5.440 5.400 5.580 460,000 2,530,820 5.5018 4.102 4.079 4.102 4.072 4.207 610,093 4.1483 -0.37%
2009-03-10 0 5.460 5.400 5.480 5.440 5.500 188,000 1,031,460 5.4865 4.117 4.072 4.132 4.102 4.147 249,342 4.1367 0.18%
2009-03-09 0 5.450 5.450 5.500 5.450 5.620 246,000 1,352,580 5.4983 4.109 4.109 4.147 4.109 4.237 326,267 4.1456 -4.72%
2009-03-06 0 5.720 5.620 5.720 5.600 5.850 330,000 1,890,920 5.7301 4.313 4.237 4.313 4.222 4.411 437,675 4.3204 0.70%
2009-03-05 0 5.680 5.650 5.730 5.650 5.830 402,000 2,290,580 5.6980 4.283 4.260 4.320 4.260 4.396 533,168 4.2962 0.00%
2009-03-04 0 5.680 5.660 5.700 5.500 5.790 862,000 4,827,560 5.6004 4.283 4.268 4.298 4.147 4.366 1,143,261 4.2226 2.34%
2009-03-03 0 5.550 5.500 5.570 5.300 5.550 208,474 1,127,637 5.4090 4.185 4.147 4.200 3.996 4.185 276,497 4.0783 1.65%
2009-03-02 0 5.460 5.450 5.520 5.390 5.520 640,000 3,478,520 5.4352 4.117 4.109 4.162 4.064 4.162 848,825 4.0980 -5.86%
2009-02-27 0 5.800 5.700 5.800 5.610 5.900 284,000 1,644,860 5.7918 4.373 4.298 4.373 4.230 4.449 376,666 4.3669 -2.52%
2009-02-26 0 5.950 5.810 5.950 5.750 6.000 744,000 4,400,900 5.9152 4.486 4.381 4.486 4.335 4.524 986,759 4.4600 0.00%
2009-02-25 0 5.950 5.900 5.950 5.930 6.100 666,000 3,977,400 5.9721 4.486 4.449 4.486 4.471 4.599 883,308 4.5028 0.00%
2009-02-24 0 5.950 5.950 5.980 5.880 6.000 792,000 4,697,180 5.9308 4.486 4.486 4.509 4.433 4.524 1,050,421 4.4717 -1.98%
2009-02-23 0 6.070 6.030 6.100 5.980 6.120 354,000 2,129,840 6.0165 4.577 4.547 4.599 4.509 4.614 469,506 4.5363 0.00%
2009-02-20 0 6.070 6.070 6.090 5.900 6.080 472,000 2,827,620 5.9907 4.577 4.577 4.592 4.449 4.584 626,008 4.5169 0.33%
2009-02-19 0 6.050 6.050 6.080 5.990 6.110 410,000 2,474,220 6.0347 4.562 4.562 4.584 4.516 4.607 543,778 4.5501 0.00%
2009-02-18 0 6.050 5.980 6.060 5.850 6.050 421,000 2,491,620 5.9183 4.562 4.509 4.569 4.411 4.562 558,368 4.4623 0.83%
2009-02-17 0 6.000 5.910 5.960 5.900 6.230 1,182,000 7,179,000 6.0736 4.524 4.456 4.494 4.449 4.697 1,567,673 4.5794 0.00%
2009-02-16 0 6.000 5.980 6.020 5.700 6.100 956,000 5,633,920 5.8932 4.524 4.509 4.539 4.298 4.599 1,267,932 4.4434 4.35%
2009-02-13 0 5.750 5.720 5.750 5.600 5.750 536,359 3,062,608 5.7100 4.335 4.313 4.335 4.222 4.335 711,367 4.3052 3.05%
2009-02-12 0 5.580 5.510 5.580 5.460 5.740 630,000 3,520,640 5.5883 4.207 4.154 4.207 4.117 4.328 835,562 4.2135 -0.36%
2009-02-11 0 5.600 5.600 5.630 5.430 5.600 392,000 2,169,620 5.5347 4.222 4.222 4.245 4.094 4.222 519,905 4.1731 -2.61%
2009-02-10 0 5.750 5.700 5.750 5.500 5.780 622,000 3,560,060 5.7236 4.335 4.298 4.335 4.147 4.358 824,952 4.3155 2.68%
2009-02-09 0 5.600 5.600 5.670 5.520 5.710 1,374,000 7,722,780 5.6207 4.222 4.222 4.275 4.162 4.305 1,822,321 4.2379 2.56%
2009-02-06 0 5.460 5.460 5.490 5.260 5.600 1,270,000 6,866,500 5.4067 4.117 4.117 4.139 3.966 4.222 1,684,387 4.0766 3.61%
2009-02-05 0 5.270 5.270 5.330 5.160 5.500 1,110,000 5,938,520 5.3500 3.973 3.973 4.019 3.891 4.147 1,472,181 4.0338 0.00%
2009-02-04 0 5.270 5.210 5.280 5.030 5.270 938,000 4,870,780 5.1927 3.973 3.928 3.981 3.793 3.973 1,244,059 3.9152 1.54%
2009-02-03 0 5.190 5.150 5.190 5.000 5.310 562,000 2,931,720 5.2166 3.913 3.883 3.913 3.770 4.004 745,374 3.9332 -1.33%
2009-02-02 0 5.260 5.250 5.260 5.200 5.300 306,000 1,608,180 5.2555 3.966 3.958 3.966 3.921 3.996 405,844 3.9626 -1.87%
2009-01-30 0 5.360 5.350 5.370 5.210 5.370 336,000 1,777,080 5.2889 4.041 4.034 4.049 3.928 4.049 445,633 3.9878 0.00%
2009-01-29 0 5.360 5.340 5.360 5.310 5.500 470,000 2,542,180 5.4089 4.041 4.026 4.041 4.004 4.147 623,356 4.0782 0.75%
2009-01-23 0 5.320 5.280 5.320 5.100 5.340 209,000 1,097,550 5.2514 4.011 3.981 4.011 3.845 4.026 277,194 3.9595 0.38%
2009-01-22 0 5.300 5.300 5.370 5.260 5.500 380,000 2,024,200 5.3268 3.996 3.996 4.049 3.966 4.147 503,990 4.0164 2.12%
2009-01-21 0 5.190 5.140 5.200 5.080 5.300 310,000 1,606,600 5.1826 3.913 3.875 3.921 3.830 3.996 411,150 3.9076 -0.95%
2009-01-20 0 5.240 5.210 5.250 5.000 5.250 288,000 1,490,800 5.1764 3.951 3.928 3.958 3.770 3.958 381,971 3.9029 -0.19%
2009-01-19 0 5.250 5.200 5.290 5.180 5.450 718,000 3,816,840 5.3159 3.958 3.921 3.989 3.906 4.109 952,275 4.0081 -2.60%
2009-01-16 0 5.390 5.320 5.400 5.200 5.600 560,000 3,038,480 5.4259 4.064 4.011 4.072 3.921 4.222 742,722 4.0910 -0.19%
2009-01-15 0 5.400 5.360 5.400 5.120 5.400 634,000 3,328,440 5.2499 4.072 4.041 4.072 3.860 4.072 840,867 3.9583 -3.57%
2009-01-14 0 5.600 5.600 5.690 5.600 5.790 424,000 2,403,440 5.6685 4.222 4.222 4.290 4.222 4.366 562,346 4.2739 -1.75%
2009-01-13 0 5.700 5.600 5.700 5.460 5.810 1,315,000 7,443,390 5.6604 4.298 4.222 4.298 4.117 4.381 1,744,070 4.2678 -1.21%
2009-01-12 0 5.770 5.730 5.760 5.720 6.000 1,222,000 7,153,520 5.8539 4.350 4.320 4.343 4.313 4.524 1,620,725 4.4138 -5.10%
2009-01-09 0 6.080 6.000 6.100 5.900 6.190 662,000 4,008,240 6.0547 4.584 4.524 4.599 4.449 4.667 878,003 4.5652 3.40%
2009-01-08 0 5.880 5.830 5.880 5.830 6.250 1,328,148 7,968,795 5.9999 4.433 4.396 4.433 4.396 4.712 1,761,508 4.5238 -7.69%
2009-01-07 0 6.370 6.340 6.370 6.300 6.650 1,974,000 12,779,180 6.4737 4.803 4.780 4.803 4.750 5.014 2,618,094 4.8811 1.92%
2009-01-06 0 6.250 6.240 6.250 6.050 6.260 1,040,000 6,415,380 6.1686 4.712 4.705 4.712 4.562 4.720 1,379,340 4.6510 0.81%
2009-01-05 0 6.200 6.200 6.220 6.050 6.230 2,624,000 16,106,300 6.1381 4.675 4.675 4.690 4.562 4.697 3,480,182 4.6280 -1.27%
2009-01-02 0 6.280 6.280 6.290 6.100 6.280 1,130,000 7,041,980 6.2318 4.735 4.735 4.743 4.599 4.735 1,498,706 4.6987 3.97%
2008-12-31 0 6.040 6.030 6.090 5.900 6.150 448,000 2,721,860 6.0756 4.554 4.547 4.592 4.449 4.637 594,177 4.5809 1.00%
2008-12-30 0 5.980 5.860 5.980 5.800 6.180 512,000 3,076,520 6.0088 4.509 4.418 4.509 4.373 4.660 679,060 4.5306 -2.29%
2008-12-29 0 6.120 6.110 6.120 5.800 6.170 1,154,000 7,010,780 6.0752 4.614 4.607 4.614 4.373 4.652 1,530,537 4.5806 3.90%
2008-12-24 0 5.890 5.830 5.890 5.550 5.960 1,068,000 6,172,060 5.7791 4.441 4.396 4.441 4.185 4.494 1,416,477 4.3573 3.51%
2008-12-23 0 5.690 5.650 5.690 5.500 5.800 1,828,000 10,271,300 5.6189 4.290 4.260 4.290 4.147 4.373 2,424,456 4.2365 -3.23%
2008-12-22 0 5.880 5.860 5.880 5.770 6.400 1,670,000 10,083,140 6.0378 4.433 4.418 4.433 4.350 4.825 2,214,902 4.5524 -6.22%
2008-12-19 0 6.270 6.270 6.300 6.160 6.680 2,838,000 18,258,300 6.4335 4.727 4.727 4.750 4.645 5.037 3,764,008 4.8508 -1.72%
2008-12-18 0 6.380 6.380 6.400 6.080 6.460 3,284,000 20,762,360 6.3223 4.810 4.810 4.825 4.584 4.871 4,355,533 4.7669 4.93%
2008-12-17 0 6.080 6.080 6.090 5.730 6.080 4,579,000 26,918,650 5.8787 4.584 4.584 4.592 4.320 4.584 6,073,077 4.4325 8.96%
2008-12-16 0 5.580 5.560 5.580 5.050 5.700 3,136,000 17,224,020 5.4924 4.207 4.192 4.207 3.808 4.298 4,159,242 4.1411 4.10%
2008-12-15 0 5.360 5.360 5.420 5.300 5.600 2,134,000 11,624,980 5.4475 4.041 4.041 4.087 3.996 4.222 2,830,300 4.1073 1.13%
2008-12-12 0 5.300 5.300 5.310 5.060 5.840 3,439,000 18,376,140 5.3435 3.996 3.996 4.004 3.815 4.403 4,561,107 4.0289 -9.25%
2008-12-11 0 5.840 5.830 5.840 5.730 6.080 3,932,000 23,077,680 5.8692 4.403 4.396 4.403 4.320 4.584 5,214,968 4.4253 -2.50%
2008-12-10 0 5.990 5.990 6.000 5.560 6.400 7,188,000 42,127,820 5.8609 4.516 4.516 4.524 4.192 4.825 9,533,365 4.4190 -1.80%
2008-12-09 0 6.100 6.100 6.150 6.050 7.100 8,774,000 56,692,640 6.4614 4.599 4.599 4.637 4.562 5.353 11,636,859 4.8718 -0.97%
2008-12-08 0 6.160 6.150 6.160 4.750 6.200 7,309,000 39,740,330 5.4372 4.645 4.637 4.645 3.581 4.675 9,693,845 4.0995 37.50%
2008-12-05 0 4.480 4.480 4.500 4.180 4.480 1,858,000 8,098,480 4.3587 3.378 3.378 3.393 3.152 3.378 2,464,245 3.2864 5.66%
2008-12-04 0 4.240 4.200 4.260 4.160 4.420 2,030,000 8,643,420 4.2578 3.197 3.167 3.212 3.137 3.333 2,692,366 3.2103 2.91%
2008-12-03 0 4.120 4.120 4.130 4.000 4.170 3,300,000 13,559,680 4.1090 3.106 3.106 3.114 3.016 3.144 4,376,753 3.0981 6.19%
2008-12-02 0 3.880 3.880 3.930 3.840 4.200 3,070,000 12,400,740 4.0393 2.925 2.925 2.963 2.895 3.167 4,071,707 3.0456 -11.01%
2008-12-01 0 4.360 4.350 4.360 3.470 4.360 5,904,000 23,378,260 3.9597 3.287 3.280 3.287 2.616 3.287 7,830,410 2.9856 25.65%
2008-11-28 0 3.470 3.460 3.480 3.420 3.570 1,460,000 5,092,800 3.4882 2.616 2.609 2.624 2.579 2.692 1,936,382 2.6301 0.29%
2008-11-27 0 3.460 3.460 3.530 3.460 3.740 1,944,000 6,976,180 3.5886 2.609 2.609 2.662 2.609 2.820 2,578,306 2.7057 1.17%
2008-11-26 0 3.420 3.410 3.420 3.400 3.480 534,000 1,829,240 3.4255 2.579 2.571 2.579 2.564 2.624 708,238 2.5828 -2.29%
2008-11-25 0 3.500 3.430 3.500 3.420 3.600 500,000 1,751,480 3.5030 2.639 2.586 2.639 2.579 2.714 663,144 2.6412 2.34%
2008-11-24 0 3.420 3.420 3.500 3.400 3.550 350,000 1,225,680 3.5019 2.579 2.579 2.639 2.564 2.677 464,201 2.6404 -2.29%
2008-11-21 0 3.500 3.500 3.530 3.180 3.600 516,000 1,758,360 3.4077 2.639 2.639 2.662 2.398 2.714 684,365 2.5693 10.06%
2008-11-20 0 3.180 3.180 3.250 3.180 3.400 1,706,000 5,542,500 3.2488 2.398 2.398 2.450 2.398 2.564 2,262,649 2.4496 -9.14%
2008-11-19 0 3.500 3.460 3.500 3.450 3.880 1,132,000 4,010,860 3.5432 2.639 2.609 2.639 2.601 2.925 1,501,359 2.6715 -9.56%
2008-11-18 0 3.870 3.850 3.900 3.790 4.150 940,000 3,691,660 3.9273 2.918 2.903 2.941 2.858 3.129 1,246,712 2.9611 -7.19%
2008-11-17 0 4.170 4.140 4.180 4.050 4.400 584,000 2,432,360 4.1650 3.144 3.121 3.152 3.054 3.318 774,553 3.1403 -5.44%
2008-11-14 0 4.410 4.400 4.500 4.410 4.650 556,000 2,499,860 4.4962 3.325 3.318 3.393 3.325 3.506 737,417 3.3900 -0.45%
2008-11-13 0 4.430 4.420 4.500 4.430 4.790 234,000 1,054,280 4.5055 3.340 3.333 3.393 3.340 3.612 310,352 3.3971 -7.52%
2008-11-12 0 4.790 4.770 4.790 4.650 4.880 308,000 1,468,700 4.7685 3.612 3.597 3.612 3.506 3.679 408,497 3.5954 -4.20%
2008-11-11 0 5.000 4.950 5.100 4.900 5.600 1,140,000 5,932,720 5.2041 3.770 3.732 3.845 3.695 4.222 1,511,969 3.9238 -5.84%
2008-11-10 0 5.310 5.280 5.310 5.300 5.650 652,000 3,525,940 5.4079 4.004 3.981 4.004 3.996 4.260 864,740 4.0775 5.15%
2008-11-07 0 5.050 4.930 5.050 4.900 5.090 196,000 975,680 4.9780 3.808 3.717 3.808 3.695 3.838 259,953 3.7533 -0.98%
2008-11-06 0 5.100 5.000 5.100 5.100 5.450 24,000 126,760 5.2817 3.845 3.770 3.845 3.845 4.109 31,831 3.9823 -5.56%
2008-11-05 0 5.400 5.300 5.400 5.300 5.700 2,328,800 12,958,920 5.5646 4.072 3.996 4.072 3.996 4.298 3,088,662 4.1956 1.89%
2008-11-04 0 5.300 5.140 5.300 5.160 5.300 166,000 866,400 5.2193 3.996 3.875 3.996 3.891 3.996 220,164 3.9352 2.71%
2008-11-03 0 5.160 5.100 5.160 5.120 6.000 400,000 2,070,800 5.1770 3.891 3.845 3.891 3.860 4.524 530,516 3.9034 1.98%
2008-10-31 0 5.060 5.000 5.160 4.880 5.190 259,000 1,295,600 5.0023 3.815 3.770 3.891 3.679 3.913 343,509 3.7717 3.69%
2008-10-30 0 4.880 4.770 4.900 4.500 4.900 134,000 630,560 4.7057 3.679 3.597 3.695 3.393 3.695 177,723 3.5480 10.91%
2008-10-29 0 4.400 4.300 4.400 4.010 4.410 78,000 339,420 4.3515 3.318 3.242 3.318 3.023 3.325 103,451 3.2810 7.32%
2008-10-28 0 4.100 4.100 4.290 4.050 4.300 30,000 124,780 4.1593 3.091 3.091 3.235 3.054 3.242 39,789 3.1361 2.50%
2008-10-27 0 4.000 4.010 4.690 4.000 4.300 68,000 280,000 4.1176 3.016 3.023 3.536 3.016 3.242 90,188 3.1046 -14.89%
2008-10-24 0 4.700 4.700 4.850 4.700 5.220 234,000 1,142,860 4.8840 3.544 3.544 3.657 3.544 3.936 310,352 3.6825 -9.62%
2008-10-23 0 5.200 5.140 5.200 5.140 5.500 253,000 1,328,700 5.2518 3.921 3.875 3.921 3.875 4.147 335,551 3.9598 -5.11%
2008-10-22 0 5.480 5.400 5.600 5.320 6.100 462,000 2,550,320 5.5202 4.132 4.072 4.222 4.011 4.599 612,745 4.1621 -12.32%
2008-10-21 0 6.250 6.000 6.300 5.850 6.300 146,000 911,280 6.2416 4.712 4.524 4.750 4.411 4.750 193,638 4.7061 0.00%
2008-10-20 0 6.250 6.200 6.270 6.160 6.400 315,000 1,975,860 6.2726 4.712 4.675 4.727 4.645 4.825 417,781 4.7294 -2.34%
2008-10-17 0 6.400 6.300 6.400 6.380 6.600 80,000 516,000 6.4500 4.825 4.750 4.825 4.810 4.976 106,103 4.8632 -3.03%
2008-10-16 0 6.600 6.360 6.700 6.350 6.830 249,000 1,625,820 6.5294 4.976 4.795 5.052 4.788 5.150 330,246 4.9231 -5.31%
2008-10-15 0 6.970 6.850 6.970 6.820 7.190 248,000 1,711,840 6.9026 5.255 5.165 5.255 5.142 5.421 328,920 5.2044 -3.06%
2008-10-14 0 7.190 7.130 7.190 6.830 7.600 396,000 2,789,180 7.0434 5.421 5.376 5.421 5.150 5.730 525,210 5.3106 5.89%
2008-10-13 0 6.790 6.660 6.790 6.500 6.840 556,000 3,748,720 6.7423 5.120 5.022 5.120 4.901 5.157 737,417 5.0836 1.34%
2008-10-10 0 6.700 6.510 6.700 6.470 7.100 814,000 5,386,260 6.6170 5.052 4.908 5.052 4.878 5.353 1,079,599 4.9891 -13.66%
2008-10-09 0 7.760 7.600 7.760 7.600 8.000 172,000 1,330,820 7.7373 5.851 5.730 5.851 5.730 6.032 228,122 5.8338 -1.27%
2008-10-08 0 7.860 7.500 8.000 8.000 8.500 78,000 640,870 8.2163 5.926 5.655 6.032 6.032 6.409 103,451 6.1949 -9.97%
2008-10-06 0 8.730 8.600 8.800 8.650 9.000 102,000 891,340 8.7386 6.582 6.484 6.635 6.522 6.786 135,281 6.5888 -5.31%
2008-10-03 0 9.220 8.950 9.220 8.970 9.290 178,000 1,623,520 9.1209 6.952 6.748 6.952 6.763 7.005 236,079 6.8770 -0.75%
2008-10-02 0 9.490 9.400 9.540 9.280 10.00 96,000 897,040 9.3442 7.005 6.938 7.041 6.850 7.381 130,065 6.8969 2.04%
2008-09-30 0 9.300 9.290 9.300 9.200 9.550 228,000 2,135,620 9.3668 6.864 6.857 6.864 6.790 7.049 308,904 6.9135 -5.10%
2008-09-29 0 9.800 9.520 9.980 9.800 9.980 12,000 118,100 9.8417 7.233 7.027 7.366 7.233 7.366 16,258 7.2641 -2.00%
2008-09-26 0 10.00 9.960 10.14 10.00 10.38 92,000 930,960 10.119 7.381 7.351 7.484 7.381 7.661 124,645 7.4689 -1.96%
2008-09-25 0 10.20 10.20 10.44 10.20 10.60 16,000 165,600 10.350 7.529 7.529 7.706 7.529 7.824 21,677 7.6393 -0.97%
2008-09-24 0 10.30 10.20 10.60 10.28 10.30 19,200 197,400 10.281 7.602 7.529 7.824 7.588 7.602 26,013 7.5885 0.00%
2008-09-23 0 10.30 10.30 10.56 10.30 10.84 66,000 693,480 10.507 7.602 7.602 7.794 7.602 8.001 89,420 7.7553 -5.16%
2008-09-22 0 10.86 10.70 11.00 10.48 11.00 94,000 1,002,800 10.668 8.016 7.898 8.119 7.735 8.119 127,355 7.8740 -0.18%
2008-09-19 0 10.88 10.10 10.88 9.950 11.00 445,000 4,686,420 10.531 8.030 7.455 8.030 7.344 8.119 602,905 7.7731 10.57%
2008-09-18 0 9.840 9.800 9.900 9.550 10.70 114,292 1,119,842 9.7981 7.263 7.233 7.307 7.049 7.898 154,848 7.2319 -6.46%
2008-09-17 0 10.52 10.50 10.52 10.52 11.20 255,000 2,764,440 10.841 7.765 7.750 7.765 7.765 8.267 345,485 8.0016 -2.59%
2008-09-16 0 10.80 10.80 10.90 10.30 10.98 68,000 740,010 10.883 7.971 7.971 8.045 7.602 8.104 92,129 8.0323 -6.90%
2008-09-12 0 11.60 11.52 11.60 11.50 11.70 48,000 557,000 11.604 8.562 8.503 8.562 8.488 8.636 65,032 8.5650 0.00%
2008-09-11 0 11.60 11.60 11.70 11.54 12.00 82,000 964,120 11.758 8.562 8.562 8.636 8.518 8.857 111,097 8.6782 -4.92%
2008-09-10 0 12.20 12.14 12.24 12.10 12.20 50,000 607,880 12.158 9.005 8.960 9.034 8.931 9.005 67,742 8.9734 -2.56%
2008-09-09 0 12.52 12.50 12.56 12.52 12.70 64,000 805,720 12.589 9.241 9.226 9.270 9.241 9.374 86,710 9.2921 -1.42%
2008-09-08 0 12.70 12.68 12.80 12.66 13.10 126,000 1,622,920 12.880 9.374 9.359 9.448 9.344 9.669 170,710 9.5069 0.00%
2008-09-05 0 12.70 12.70 13.00 12.60 13.00 46,000 587,440 12.770 9.374 9.374 9.595 9.300 9.595 62,323 9.4258 -3.05%
2008-09-04 0 13.10 13.10 13.20 13.10 13.30 116,000 1,524,880 13.146 9.669 9.669 9.743 9.669 9.817 157,162 9.7026 -3.25%
2008-09-03 0 13.54 13.32 13.58 13.28 13.98 168,000 2,247,760 13.380 9.994 9.831 10.02 9.802 10.32 227,613 9.8753 -0.44%
2008-09-02 0 13.60 13.56 13.78 13.58 13.92 72,000 991,520 13.771 10.04 10.01 10.17 10.02 10.27 97,549 10.164 -1.73%
2008-09-01 0 13.84 13.82 14.10 13.84 14.20 50,000 696,080 13.922 10.22 10.20 10.41 10.22 10.48 67,742 10.275 -1.84%
2008-08-29 0 14.10 13.90 14.10 13.58 14.20 696,000 9,700,560 13.938 10.41 10.26 10.41 10.02 10.48 942,970 10.287 2.62%
2008-08-28 0 13.74 13.72 13.88 13.74 14.00 313,000 4,321,780 13.808 10.14 10.13 10.24 10.14 10.33 424,066 10.191 -2.55%
2008-08-27 0 14.10 14.02 14.30 14.00 14.50 110,000 1,563,040 14.209 10.41 10.35 10.55 10.33 10.70 149,033 10.488 0.71%
2008-08-26 0 14.00 14.00 14.18 13.90 14.00 100,000 1,399,640 13.996 10.33 10.33 10.47 10.26 10.33 135,484 10.331 0.00%
2008-08-25 0 14.00 13.98 14.08 13.98 14.20 230,200 3,227,316 14.020 10.33 10.32 10.39 10.32 10.48 311,885 10.348 0.14%
2008-08-21 0 13.98 13.88 13.98 13.90 13.98 76,000 1,061,680 13.969 10.32 10.24 10.32 10.26 10.32 102,968 10.311 -2.24%
2008-08-20 0 14.30 14.04 14.30 14.00 14.46 12,000 170,840 14.237 10.55 10.36 10.55 10.33 10.67 16,258 10.508 1.42%
2008-08-19 0 14.10 14.04 14.44 14.10 14.40 4,000 57,000 14.250 10.41 10.36 10.66 10.41 10.63 5,419 10.518 -2.62%
2008-08-18 0 14.48 14.14 14.48 13.80 14.60 65,500 935,920 14.289 10.69 10.44 10.69 10.19 10.78 88,742 10.547 0.56%
2008-08-15 0 14.40 14.30 14.38 14.10 14.40 35,000 497,700 14.220 10.63 10.55 10.61 10.41 10.63 47,419 10.496 0.70%
2008-08-14 0 14.30 13.92 14.50 13.80 14.30 12,000 166,600 13.883 10.55 10.27 10.70 10.19 10.55 16,258 10.247 2.14%
2008-08-13 0 14.00 14.00 14.30 14.00 14.30 26,000 366,400 14.092 10.33 10.33 10.55 10.33 10.55 35,226 10.401 -2.10%
2008-08-12 0 14.30 14.24 14.30 14.24 14.44 38,000 543,760 14.309 10.55 10.51 10.55 10.51 10.66 51,484 10.562 0.42%
2008-08-11 0 14.24 14.24 14.60 14.20 14.44 62,000 887,320 14.312 10.51 10.51 10.78 10.48 10.66 84,000 10.563 -3.52%
2008-08-08 0 14.76 14.40 14.80 14.40 14.86 130,000 1,909,920 14.692 10.89 10.63 10.92 10.63 10.97 176,129 10.844 -0.81%
2008-08-07 0 14.88 14.60 14.88 14.56 15.00 42,000 619,640 14.753 10.98 10.78 10.98 10.75 11.07 56,903 10.889 -1.72%
2008-08-05 0 15.14 14.68 15.20 14.70 15.14 50,000 739,200 14.784 11.17 10.84 11.22 10.85 11.17 67,742 10.912 -0.92%
2008-08-04 0 15.28 14.84 15.26 14.98 15.40 150,955 2,297,125 15.217 11.28 10.95 11.26 11.06 11.37 204,520 11.232 0.39%
2008-08-01 0 15.22 14.96 15.30 14.90 18.00 108,000 1,623,240 15.030 11.23 11.04 11.29 11.00 13.29 146,323 11.094 -1.17%
2008-07-31 0 15.40 15.14 15.40 15.00 16.16 472,000 7,263,880 15.390 11.37 11.17 11.37 11.07 11.93 639,485 11.359 0.00%
2008-07-30 0 15.40 15.00 15.40 15.38 15.60 248,000 3,819,240 15.400 11.37 11.07 11.37 11.35 11.51 336,001 11.367 0.00%
2008-07-29 0 15.40 15.12 15.40 15.00 15.40 41,000 624,840 15.240 11.37 11.16 11.37 11.07 11.37 55,549 11.249 -1.66%
2008-07-28 0 15.66 15.42 15.66 15.44 15.80 106,000 1,666,400 15.721 11.56 11.38 11.56 11.40 11.66 143,613 11.603 -0.25%
2008-07-25 0 15.70 15.54 15.70 15.60 15.90 50,000 787,240 15.745 11.59 11.47 11.59 11.51 11.74 67,742 11.621 -1.26%
2008-07-24 0 15.90 15.76 16.00 15.90 16.20 189,000 3,035,220 16.059 11.74 11.63 11.81 11.74 11.96 256,065 11.853 0.00%
2008-07-23 0 15.90 15.80 15.90 15.46 15.90 170,000 2,681,600 15.774 11.74 11.66 11.74 11.41 11.74 230,323 11.643 2.85%
2008-07-22 0 15.46 15.08 15.46 15.48 15.60 83,000 1,284,900 15.481 11.41 11.13 11.41 11.43 11.51 112,452 11.426 0.00%
2008-07-21 0 15.46 15.26 15.46 15.20 15.52 192,000 2,959,840 15.416 11.41 11.26 11.41 11.22 11.46 260,130 11.378 3.20%
2008-07-18 0 14.98 14.74 15.08 - - 2,000 30,200 15.100 11.06 10.88 11.13 - - 2,710 11.145 0.00%
2008-07-17 0 14.98 14.80 14.98 14.80 15.86 72,000 1,096,920 15.235 11.06 10.92 11.06 10.92 11.71 97,549 11.245 1.90%
2008-07-16 0 14.70 14.66 14.70 14.60 14.72 56,000 822,840 14.694 10.85 10.82 10.85 10.78 10.86 75,871 10.845 -1.34%
2008-07-15 0 14.90 14.90 15.00 14.80 15.02 199,470 2,969,308 14.886 11.00 11.00 11.07 10.92 11.09 270,250 10.987 -3.12%
2008-07-14 0 15.38 15.26 15.38 14.98 15.50 741,887 11,200,802 15.098 11.35 11.26 11.35 11.06 11.44 1,005,140 11.144 -3.27%
2008-07-11 0 15.90 15.70 15.90 15.48 15.92 176,000 2,735,840 15.545 11.74 11.59 11.74 11.43 11.75 238,452 11.473 1.53%
2008-07-10 0 15.66 15.66 15.76 15.58 15.98 170,000 2,664,760 15.675 11.56 11.56 11.63 11.50 11.79 230,323 11.570 -2.13%
2008-07-09 0 16.00 15.62 16.00 15.60 16.20 88,000 1,394,200 15.843 11.81 11.53 11.81 11.51 11.96 119,226 11.694 2.30%
2008-07-08 0 15.64 15.52 15.70 15.54 15.74 72,000 1,125,520 15.632 11.54 11.46 11.59 11.47 11.62 97,549 11.538 -2.25%
2008-07-07 0 16.00 15.92 16.00 15.70 16.30 170,000 2,714,200 15.966 11.81 11.75 11.81 11.59 12.03 230,323 11.784 0.00%
2008-07-04 0 16.00 15.90 16.04 15.90 16.12 150,000 2,396,560 15.977 11.81 11.74 11.84 11.74 11.90 203,226 11.793 -2.44%
2008-07-03 0 16.40 16.10 16.40 15.82 16.70 236,000 3,856,800 16.342 12.10 11.88 12.10 11.68 12.33 319,743 12.062 -3.42%
2008-07-02 0 16.98 15.60 17.50 15.20 17.86 422,000 7,422,080 17.588 12.53 11.51 12.92 11.22 13.18 571,743 12.981 -5.03%
2008-06-30 0 17.88 15.22 17.88 17.80 17.98 312,000 5,573,720 17.864 13.20 11.23 13.20 13.14 13.27 422,711 13.186 0.00%
2008-06-27 0 17.88 17.02 17.90 16.98 18.00 192,000 3,434,800 17.890 13.20 12.56 13.21 12.53 13.29 260,130 13.204 0.00%
2008-06-26 0 17.88 17.88 17.98 17.88 18.00 190,000 3,413,400 17.965 13.20 13.20 13.27 13.20 13.29 257,420 13.260 -0.67%
2008-06-25 0 18.00 17.30 18.00 17.90 18.20 62,000 1,117,320 18.021 13.29 12.77 13.29 13.21 13.43 84,000 13.301 1.35%
2008-06-24 0 17.76 17.42 17.74 17.50 18.20 110,000 1,960,560 17.823 13.11 12.86 13.09 12.92 13.43 149,033 13.155 -2.31%
2008-06-23 0 18.18 17.98 18.18 17.98 18.30 128,000 2,322,480 18.144 13.42 13.27 13.42 13.27 13.51 173,420 13.392 0.22%
2008-06-20 0 18.14 17.80 18.14 17.84 18.70 374,000 6,818,760 18.232 13.39 13.14 13.39 13.17 13.80 506,711 13.457 -0.33%
2008-06-19 0 18.20 17.80 18.30 18.18 18.50 20,000 364,920 18.246 13.43 13.14 13.51 13.42 13.65 27,097 13.467 -3.40%
2008-06-18 0 18.84 18.50 18.86 18.50 18.98 46,000 865,520 18.816 13.91 13.65 13.92 13.65 14.01 62,323 13.888 0.75%
2008-06-17 0 18.70 17.80 18.80 - - 0 0 - 13.80 13.14 13.88 - - 0 - 0.00%
2008-06-16 0 18.70 18.20 18.70 18.20 18.84 366,000 6,812,324 18.613 13.80 13.43 13.80 13.43 13.91 495,872 13.738 4.94%
2008-06-13 0 17.82 17.80 17.90 17.80 18.02 28,000 503,080 17.967 13.15 13.14 13.21 13.14 13.30 37,936 13.261 -1.00%
2008-06-12 0 18.00 17.90 18.02 17.90 18.80 342,000 6,188,880 18.096 13.29 13.21 13.30 13.21 13.88 463,356 13.357 -4.26%
2008-06-11 0 18.80 18.78 18.96 18.78 19.58 44,000 831,680 18.902 13.88 13.86 13.99 13.86 14.45 59,613 13.951 -2.08%
2008-06-10 0 19.20 19.06 19.20 19.00 19.40 187,200 3,591,240 19.184 14.17 14.07 14.17 14.02 14.32 253,626 14.160 -4.00%
2008-06-06 0 20.00 19.80 20.10 19.76 20.20 68,000 1,359,900 19.999 14.76 14.61 14.84 14.58 14.91 92,129 14.761 1.32%
2008-06-05 0 19.74 19.74 19.96 19.74 19.96 36,000 711,960 19.777 14.57 14.57 14.73 14.57 14.73 48,774 14.597 -2.28%
2008-06-04 0 20.20 20.15 20.35 19.70 20.55 348,000 7,068,200 20.311 14.91 14.87 15.02 14.54 15.17 471,485 14.991 0.00%
2008-06-03 0 20.20 19.80 20.20 19.40 20.25 62,000 1,234,860 19.917 14.91 14.61 14.91 14.32 14.95 84,000 14.701 3.17%
2008-06-02 0 19.58 19.54 19.78 19.58 19.60 7,000 138,220 19.746 14.45 14.42 14.60 14.45 14.47 9,484 14.574 -3.07%
2008-05-30 0 20.20 20.20 20.45 19.38 20.20 406,000 8,056,720 19.844 14.91 14.91 15.09 14.30 14.91 550,066 14.647 5.10%
2008-05-29 0 19.22 19.00 19.26 18.96 19.52 432,000 8,252,520 19.103 14.19 14.02 14.22 13.99 14.41 585,292 14.100 1.37%
2008-05-28 0 18.96 18.74 18.96 18.80 19.00 406,000 7,680,680 18.918 13.99 13.83 13.99 13.88 14.02 550,066 13.963 -0.21%
2008-05-27 0 19.00 18.94 19.00 18.80 19.10 174,000 3,308,600 19.015 14.02 13.98 14.02 13.88 14.10 235,742 14.035 0.85%
2008-05-26 0 18.84 18.84 18.90 18.82 19.50 548,000 10,427,040 19.027 13.91 13.91 13.95 13.89 14.39 742,453 14.044 -6.50%
2008-05-23 0 20.15 20.15 20.45 20.10 21.00 420,000 8,659,700 20.618 14.87 14.87 15.09 14.84 15.50 569,034 15.218 0.50%
2008-05-22 0 20.05 20.00 20.05 20.05 20.90 778,000 15,996,400 20.561 14.80 14.76 14.80 14.80 15.43 1,054,067 15.176 -4.98%
2008-05-21 0 21.75 21.65 21.80 20.60 21.80 1,258,000 26,968,534 21.438 15.57 15.50 15.61 14.75 15.61 1,756,896 15.350 -1.58%
2008-05-20 0 22.10 21.90 22.05 21.65 22.65 784,000 17,353,700 22.135 15.82 15.68 15.79 15.50 16.22 1,094,918 15.849 1.14%
2008-05-19 0 21.85 21.55 21.90 20.75 22.00 644,000 13,954,700 21.669 15.65 15.43 15.68 14.86 15.75 899,397 15.516 4.80%
2008-05-16 0 20.85 20.60 20.90 20.70 21.00 372,000 7,755,100 20.847 14.93 14.75 14.97 14.82 15.04 519,527 14.927 0.00%
2008-05-15 0 20.85 20.75 20.80 20.30 20.90 758,000 15,662,000 20.662 14.93 14.86 14.89 14.54 14.97 1,058,607 14.795 4.35%
2008-05-14 0 19.98 19.90 19.98 19.80 20.80 362,000 7,259,540 20.054 14.31 14.25 14.31 14.18 14.89 505,562 14.359 -2.06%
2008-05-13 0 20.40 20.20 20.40 19.02 20.90 1,325,000 26,486,000 19.989 14.61 14.46 14.61 13.62 14.97 1,850,467 14.313 7.71%
2008-05-09 0 18.94 18.80 18.94 18.82 19.16 330,000 6,249,640 18.938 13.56 13.46 13.56 13.48 13.72 460,871 13.560 -0.11%
2008-05-08 0 18.96 18.80 18.96 18.52 19.00 1,360,000 25,606,000 18.828 13.58 13.46 13.58 13.26 13.60 1,899,347 13.481 -1.66%
2008-05-07 0 19.28 18.72 19.38 18.64 20.35 1,402,000 26,928,220 19.207 13.81 13.40 13.88 13.35 14.57 1,958,003 13.753 -3.84%
2008-05-06 0 20.05 20.45 20.55 20.05 20.75 456,000 9,364,300 20.536 14.36 14.64 14.71 14.36 14.86 636,840 14.704 -2.43%
2008-05-05 0 20.55 20.50 20.55 20.40 20.80 412,000 8,488,000 20.602 14.71 14.68 14.71 14.61 14.89 575,390 14.752 1.73%
2008-05-02 0 20.20 20.00 20.20 19.50 20.40 628,000 12,586,240 20.042 14.46 14.32 14.46 13.96 14.61 877,051 14.351 3.59%
2008-04-30 0 19.50 19.40 19.50 18.28 19.56 1,484,000 28,106,120 18.939 13.96 13.89 13.96 13.09 14.01 2,072,523 13.561 5.41%
2008-04-29 0 18.50 18.22 18.50 18.02 18.50 623,000 11,494,560 18.450 13.25 13.05 13.25 12.90 13.25 870,069 13.211 1.20%
2008-04-28 0 18.28 18.16 18.28 18.02 18.46 454,000 8,301,280 18.285 13.09 13.00 13.09 12.90 13.22 634,047 13.093 0.77%
2008-04-25 0 18.14 18.02 18.14 17.96 18.44 290,000 5,241,480 18.074 12.99 12.90 12.99 12.86 13.20 405,008 12.942 0.78%
2008-04-24 0 18.00 17.98 18.00 17.98 18.40 948,000 17,166,440 18.108 12.89 12.87 12.89 12.87 13.18 1,323,957 12.966 0.56%
2008-04-23 0 17.90 17.84 17.90 17.56 18.12 568,000 10,152,680 17.874 12.82 12.77 12.82 12.57 12.97 793,257 12.799 2.87%
2008-04-22 0 17.40 17.36 17.60 17.32 17.40 267,000 4,631,740 17.347 12.46 12.43 12.60 12.40 12.46 372,887 12.421 0.35%
2008-04-21 0 17.34 17.24 17.34 17.20 17.40 350,000 6,080,600 17.373 12.42 12.34 12.42 12.32 12.46 488,803 12.440 1.40%
2008-04-18 0 17.10 17.06 17.22 17.08 17.36 676,000 11,626,520 17.199 12.24 12.22 12.33 12.23 12.43 944,087 12.315 -1.61%
2008-04-17 0 17.38 17.16 17.38 17.36 17.40 380,000 6,608,680 17.391 12.44 12.29 12.44 12.43 12.46 530,700 12.453 1.28%
2008-04-16 0 17.16 17.14 17.16 17.16 17.40 334,833 5,779,874 17.262 12.29 12.27 12.29 12.29 12.46 467,621 12.360 -0.69%
2008-04-15 0 17.28 17.20 17.28 17.24 17.50 902,000 15,649,520 17.350 12.37 12.32 12.37 12.34 12.53 1,259,714 12.423 -0.69%
2008-04-14 0 17.40 17.36 17.40 17.30 17.90 2,446,000 42,631,200 17.429 12.46 12.43 12.46 12.39 12.82 3,416,032 12.480 -4.08%
2008-04-11 0 18.14 18.04 18.16 17.80 18.50 3,815,628 69,193,064 18.134 12.99 12.92 13.00 12.75 13.25 5,328,825 12.985 -1.84%
2008-04-10 0 18.48 18.40 18.46 18.08 18.80 578,000 10,678,800 18.475 13.23 13.18 13.22 12.95 13.46 807,223 13.229 -2.43%
2008-04-09 0 18.94 18.88 18.94 18.86 20.20 464,000 8,932,480 19.251 13.56 13.52 13.56 13.50 14.46 648,013 13.784 -4.25%
2008-04-08 0 19.78 19.70 19.80 19.66 20.15 891,368 17,718,011 19.877 14.16 14.11 14.18 14.08 14.43 1,244,866 14.233 2.38%
2008-04-07 0 19.32 19.36 19.40 18.40 19.38 1,072,000 20,634,400 19.249 13.83 13.86 13.89 13.18 13.88 1,497,132 13.783 3.98%
2008-04-03 0 18.58 18.40 18.60 17.20 18.60 1,636,000 29,512,080 18.039 13.30 13.18 13.32 12.32 13.32 2,284,803 12.917 8.15%
2008-04-02 0 17.18 17.18 17.58 17.00 18.40 1,564,000 27,632,992 17.668 12.30 12.30 12.59 12.17 13.18 2,184,249 12.651 -3.81%
2008-04-01 0 17.86 17.50 17.80 17.24 18.14 570,000 9,992,600 17.531 12.79 12.53 12.75 12.34 12.99 796,050 12.553 -1.54%
2008-03-31 0 18.14 18.00 18.18 16.48 18.20 1,472,000 25,233,520 17.142 12.99 12.89 13.02 11.80 13.03 2,055,764 12.275 7.34%
2008-03-28 0 16.90 16.60 16.88 15.98 16.98 1,142,000 18,844,360 16.501 12.10 11.89 12.09 11.44 12.16 1,594,893 11.815 9.03%
2008-03-27 0 15.50 15.30 15.60 14.70 15.50 886,180 13,412,791 15.136 11.10 10.96 11.17 10.53 11.10 1,237,620 10.838 4.73%
2008-03-26 0 14.80 14.50 14.94 14.50 15.30 516,000 7,693,480 14.910 10.60 10.38 10.70 10.38 10.96 720,635 10.676 -1.33%
2008-03-25 0 15.00 14.60 15.00 13.22 15.08 1,201,212 17,273,847 14.380 10.74 10.45 10.74 9.466 10.80 1,677,587 10.297 11.11%
2008-03-20 0 13.50 13.48 13.60 12.82 14.20 551,000 7,360,600 13.359 9.666 9.652 9.738 9.180 10.17 769,515 9.5652 -5.59%
2008-03-19 0 14.30 14.10 14.30 14.20 15.30 1,276,000 18,619,040 14.592 10.24 10.10 10.24 10.17 10.96 1,782,035 10.448 -2.05%
2008-03-18 0 14.60 14.40 14.50 14.50 15.80 668,000 9,807,200 14.681 10.45 10.31 10.38 10.38 11.31 932,915 10.512 -6.77%
2008-03-17 0 15.66 15.28 15.50 15.38 16.50 356,000 5,649,000 15.868 11.21 10.94 11.10 11.01 11.81 497,182 11.362 -7.99%
2008-03-14 0 17.02 16.90 17.02 17.02 17.76 124,000 2,123,320 17.124 12.19 12.10 12.19 12.19 12.72 173,176 12.261 -2.52%
2008-03-13 0 17.46 17.28 17.48 17.40 18.60 392,000 7,010,000 17.883 12.50 12.37 12.52 12.46 13.32 547,459 12.805 -6.43%
2008-03-12 0 18.66 18.42 18.66 18.40 19.90 546,000 10,340,840 18.939 13.36 13.19 13.36 13.18 14.25 762,532 13.561 -3.32%
2008-03-11 0 19.30 19.10 19.30 18.60 19.40 224,000 4,308,280 19.233 13.82 13.68 13.82 13.32 13.89 312,834 13.772 1.05%
2008-03-10 0 19.10 18.74 19.20 18.44 19.76 224,000 4,254,640 18.994 13.68 13.42 13.75 13.20 14.15 312,834 13.600 -3.34%
2008-03-07 0 19.76 19.56 19.74 19.70 20.25 210,000 4,196,740 19.984 14.15 14.01 14.13 14.11 14.50 293,282 14.310 -4.31%
2008-03-06 0 20.65 20.55 20.65 20.55 20.95 34,000 704,200 20.712 14.79 14.71 14.79 14.71 15.00 47,484 14.830 -0.24%
2008-03-05 0 20.70 20.60 20.70 20.45 21.00 60,000 1,237,100 20.618 14.82 14.75 14.82 14.64 15.04 83,795 14.763 -2.36%
2008-03-04 0 21.20 20.50 21.10 20.50 22.55 274,000 5,845,800 21.335 15.18 14.68 15.11 14.68 16.15 382,663 15.277 -5.99%
2008-03-03 0 22.55 22.10 22.60 22.10 22.80 166,000 3,722,000 22.422 16.15 15.82 16.18 15.82 16.33 231,832 16.055 -1.31%
2008-02-29 0 22.85 22.75 22.85 21.90 22.90 1,054,000 23,872,900 22.650 16.36 16.29 16.36 15.68 16.40 1,471,994 16.218 3.39%
2008-02-28 0 22.10 22.00 22.10 21.70 22.50 715,453 15,701,304 21.946 15.82 15.75 15.82 15.54 16.11 999,186 15.714 2.31%
2008-02-27 0 21.60 21.50 21.60 21.40 21.90 330,206 7,138,950 21.620 15.47 15.39 15.47 15.32 15.68 461,159 15.480 0.47%
2008-02-26 0 21.50 21.25 21.50 21.00 21.70 94,000 2,019,400 21.483 15.39 15.22 15.39 15.04 15.54 131,278 15.383 -0.46%
2008-02-25 0 21.60 21.35 21.60 21.25 21.90 92,000 1,972,800 21.443 15.47 15.29 15.47 15.22 15.68 128,485 15.354 -1.14%
2008-02-22 0 21.85 21.80 21.95 20.20 21.90 387,000 8,314,000 21.483 15.65 15.61 15.72 14.46 15.68 540,476 15.383 -0.68%
2008-02-21 0 22.00 21.80 22.20 21.55 22.50 456,000 10,054,000 22.048 15.75 15.61 15.90 15.43 16.11 636,840 15.787 3.53%
2008-02-20 0 21.25 21.25 21.55 21.20 21.40 136,000 2,926,768 21.520 15.22 15.22 15.43 15.18 15.32 189,935 15.409 -1.62%
2008-02-19 0 21.60 21.30 21.65 21.40 21.80 98,000 2,113,600 21.567 15.47 15.25 15.50 15.32 15.61 136,865 15.443 0.47%
2008-02-18 0 21.50 21.25 21.50 21.25 21.70 60,000 1,285,300 21.422 15.39 15.22 15.39 15.22 15.54 83,795 15.339 0.94%
2008-02-15 0 21.30 21.00 21.45 20.25 21.45 116,000 2,402,300 20.709 15.25 15.04 15.36 14.50 15.36 162,003 14.829 3.90%
2008-02-14 0 20.50 20.45 20.50 20.00 21.00 374,000 7,702,900 20.596 14.68 14.64 14.68 14.32 15.04 522,320 14.747 2.50%
2008-02-13 0 20.00 19.88 20.10 20.00 20.75 696,000 14,065,900 20.210 14.32 14.23 14.39 14.32 14.86 972,019 14.471 -2.44%
2008-02-12 0 20.50 20.45 20.50 20.40 21.80 196,000 4,031,800 20.570 14.68 14.64 14.68 14.61 15.61 273,729 14.729 -2.38%
2008-02-11 0 21.00 21.00 21.40 20.90 21.45 42,000 886,800 21.114 15.04 15.04 15.32 14.97 15.36 58,656 15.119 -3.67%
2008-02-06 0 21.80 21.50 21.90 21.50 22.00 60,000 1,303,000 21.717 15.61 15.39 15.68 15.39 15.75 83,795 15.550 -4.39%
2008-02-05 0 22.80 22.65 23.00 22.30 23.50 346,000 7,926,200 22.908 16.33 16.22 16.47 15.97 16.83 483,216 16.403 2.24%
2008-02-04 0 22.30 22.20 22.50 22.30 22.95 714,000 16,147,400 22.615 15.97 15.90 16.11 15.97 16.43 997,157 16.193 1.13%
2008-02-01 0 22.05 21.50 22.40 21.20 23.00 846,000 18,640,000 22.033 15.79 15.39 16.04 15.18 16.47 1,181,506 15.776 -4.96%
2008-01-31 0 23.20 23.95 25.00 22.20 23.95 878,000 19,763,300 22.509 16.61 17.15 17.90 15.90 17.15 1,226,196 16.118 3.34%
2008-01-30 0 22.45 22.20 22.45 21.90 23.10 406,000 9,221,800 22.714 16.07 15.90 16.07 15.68 16.54 567,011 16.264 -2.18%
2008-01-29 0 22.95 22.60 22.90 22.85 24.70 154,000 3,580,000 23.247 16.43 16.18 16.40 16.36 17.69 215,073 16.646 -7.83%
2008-01-28 0 24.90 24.70 24.90 22.30 25.10 890,000 20,944,800 23.533 17.83 17.69 17.83 15.97 17.97 1,242,955 16.851 0.81%
2008-01-25 0 24.70 24.95 25.00 23.80 25.00 222,830 5,449,154 24.454 17.69 17.87 17.90 17.04 17.90 311,200 17.510 3.78%
2008-01-24 0 23.80 23.95 24.50 23.00 24.50 342,000 8,092,600 23.663 17.04 17.15 17.54 16.47 17.54 477,630 16.943 0.00%
2008-01-23 0 23.80 24.00 24.80 22.00 24.00 368,000 8,497,100 23.090 17.04 17.18 17.76 15.75 17.18 513,941 16.533 9.43%
2008-01-22 0 21.75 21.20 21.75 20.80 22.75 414,000 8,835,400 21.342 15.57 15.18 15.57 14.89 16.29 578,184 15.281 -8.61%
2008-01-21 0 23.80 22.80 24.20 22.20 25.00 178,000 4,178,400 23.474 17.04 16.33 17.33 15.90 17.90 248,591 16.808 -0.21%
2008-01-18 0 23.85 23.85 23.90 23.85 24.50 18,000 433,400 24.078 17.08 17.08 17.11 17.08 17.54 25,138 17.241 -3.64%
2008-01-17 0 24.75 24.75 24.90 23.50 24.80 120,000 2,906,100 24.218 17.72 17.72 17.83 16.83 17.76 167,589 17.341 -0.80%
2008-01-16 0 24.95 24.25 25.00 23.50 25.60 260,000 6,217,200 23.912 17.87 17.36 17.90 16.83 18.33 363,110 17.122 0.40%
2008-01-15 0 24.85 24.70 24.85 24.00 26.20 230,000 5,710,800 24.830 17.79 17.69 17.79 17.18 18.76 321,213 17.779 -5.69%
2008-01-14 0 26.35 26.20 26.35 26.10 26.80 92,000 2,432,600 26.441 18.87 18.76 18.87 18.69 19.19 128,485 18.933 -2.04%
2008-01-11 0 26.90 26.80 27.00 26.90 27.75 10,006 271,460 27.130 19.26 19.19 19.33 19.26 19.87 13,974 19.426 -2.00%
2008-01-10 0 27.45 27.40 27.50 27.30 28.00 60,090 1,652,507 27.501 19.66 19.62 19.69 19.55 20.05 83,920 19.691 0.55%
2008-01-09 0 27.30 27.20 27.30 27.25 27.40 196,000 5,360,800 27.351 19.55 19.48 19.55 19.51 19.62 273,729 19.584 -0.36%
2008-01-08 0 27.40 26.90 27.40 27.70 27.70 22,000 609,400 27.700 19.62 19.26 19.62 19.83 19.83 30,725 19.834 0.37%
2008-01-07 0 27.30 26.70 27.30 26.60 27.40 10,000 270,400 27.040 19.55 19.12 19.55 19.05 19.62 13,966 19.362 -2.15%
2008-01-04 0 27.90 27.10 27.90 27.80 28.50 82,000 2,294,000 27.976 19.98 19.40 19.98 19.91 20.41 114,519 20.032 -0.53%
2008-01-03 0 28.05 27.10 28.05 - - 0 0 - 20.08 19.40 20.08 - - 0 - -0.18%
2008-01-02 0 28.10 27.40 28.10 28.10 28.10 2,000 56,200 28.100 20.12 19.62 20.12 20.12 20.12 2,793 20.121 -1.40%
2007-12-31 0 28.50 28.15 28.50 28.00 28.80 387,000 10,998,800 28.421 20.41 20.16 20.41 20.05 20.62 540,476 20.350 1.42%
2007-12-28 0 28.10 28.40 28.45 27.50 28.50 566,000 15,825,500 27.960 20.12 20.34 20.37 19.69 20.41 790,464 20.021 1.26%
2007-12-27 0 27.75 26.95 27.75 26.80 27.75 26,000 716,400 27.554 19.87 19.30 19.87 19.19 19.87 36,311 19.730 0.18%
2007-12-24 0 27.70 27.70 28.00 26.60 28.20 482,000 13,392,800 27.786 19.83 19.83 20.05 19.05 20.19 673,151 19.896 3.55%
2007-12-21 0 26.75 26.45 26.80 25.80 27.50 260,000 6,903,500 26.552 19.15 18.94 19.19 18.47 19.69 363,110 19.012 0.56%
2007-12-20 0 26.60 26.55 26.85 26.40 26.90 147,000 3,919,600 26.664 19.05 19.01 19.23 18.90 19.26 205,297 19.092 -0.56%
2007-12-19 0 26.75 26.50 26.80 25.80 26.80 162,000 4,247,300 26.218 19.15 18.97 19.19 18.47 19.19 226,246 18.773 0.94%
2007-12-18 0 26.50 25.00 27.50 24.10 27.80 299,300 7,649,890 25.559 18.97 17.90 19.69 17.26 19.91 417,996 18.301 4.33%
2007-12-17 0 25.40 24.65 25.40 24.50 26.15 586,000 14,629,900 24.966 18.19 17.65 18.19 17.54 18.72 818,395 17.876 -4.69%
2007-12-14 0 26.65 26.40 26.65 26.25 27.20 192,000 5,130,600 26.722 19.08 18.90 19.08 18.80 19.48 268,143 19.134 -3.44%
2007-12-13 0 27.60 27.00 27.60 26.65 27.85 586,000 15,974,800 27.261 19.76 19.33 19.76 19.08 19.94 818,395 19.520 -2.82%
2007-12-12 0 28.40 28.20 28.40 28.00 28.50 86,000 2,424,300 28.190 20.34 20.19 20.34 20.05 20.41 120,106 20.185 -1.73%
2007-12-11 0 28.90 28.60 28.90 27.95 29.00 193,069 5,504,860 28.512 20.69 20.48 20.69 20.01 20.77 269,636 20.416 3.03%
2007-12-10 0 28.05 28.05 28.10 28.00 28.25 66,000 1,851,000 28.045 20.08 20.08 20.12 20.05 20.23 92,174 20.082 -1.23%
2007-12-07 0 28.40 28.20 28.40 27.90 28.80 340,000 9,626,900 28.314 20.34 20.19 20.34 19.98 20.62 474,837 20.274 -0.35%
2007-12-06 0 28.50 28.50 28.55 28.40 29.00 396,000 11,298,200 28.531 20.41 20.41 20.44 20.34 20.77 553,045 20.429 0.00%
2007-12-05 0 28.50 28.40 28.55 28.30 28.95 663,000 18,909,350 28.521 20.41 20.34 20.44 20.26 20.73 925,932 20.422 -1.55%
2007-12-04 0 28.95 28.90 28.95 28.65 29.50 428,624 12,413,585 28.961 20.73 20.69 20.73 20.51 21.12 598,607 20.737 -3.18%
2007-12-03 0 29.90 29.75 29.90 29.50 30.00 399,000 11,870,700 29.751 21.41 21.30 21.41 21.12 21.48 557,235 21.303 1.36%
2007-11-30 0 29.50 29.50 29.75 29.30 29.85 1,447,624 42,725,258 29.514 21.12 21.12 21.30 20.98 21.37 2,021,721 21.133 0.85%
2007-11-29 0 29.25 28.50 29.25 29.00 29.80 705,144 20,672,335 29.316 20.94 20.41 20.94 20.77 21.34 984,789 20.992 2.63%
2007-11-28 0 28.50 28.20 28.50 28.00 28.55 286,000 8,038,000 28.105 20.41 20.19 20.41 20.05 20.44 399,422 20.124 2.33%
2007-11-27 0 27.85 27.65 27.85 27.70 28.40 460,000 12,847,100 27.928 19.94 19.80 19.94 19.83 20.34 642,426 19.998 -2.28%
2007-11-26 0 28.50 28.50 28.55 28.10 28.80 158,000 4,485,600 28.390 20.41 20.41 20.44 20.12 20.62 220,659 20.328 3.64%
2007-11-23 0 27.50 27.55 27.70 26.50 28.35 444,000 12,395,100 27.917 19.69 19.73 19.83 18.97 20.30 620,081 19.989 0.36%
2007-11-22 0 27.40 27.00 27.50 26.80 28.00 343,000 9,386,350 27.365 19.62 19.33 19.69 19.19 20.05 479,027 19.595 -2.14%
2007-11-21 0 28.00 28.00 28.20 27.90 29.00 361,000 10,301,050 28.535 20.05 20.05 20.19 19.98 20.77 504,165 20.432 -3.45%
2007-11-20 0 29.00 29.05 29.10 27.80 29.05 459,000 12,983,400 28.286 20.77 20.80 20.84 19.91 20.80 641,030 20.254 0.69%
2007-11-19 0 28.80 28.75 28.80 28.80 29.10 612,000 17,698,400 28.919 20.62 20.59 20.62 20.62 20.84 854,706 20.707 0.70%
2007-11-16 0 28.60 28.60 28.75 28.40 29.40 436,000 12,617,400 28.939 20.48 20.48 20.59 20.34 21.05 608,908 20.721 -3.54%
2007-11-15 0 29.65 29.40 29.65 29.15 29.70 151,400 4,447,620 29.377 21.23 21.05 21.23 20.87 21.27 211,442 21.035 0.17%
2007-11-14 0 29.60 29.40 29.65 28.90 29.70 240,000 7,071,500 29.465 21.19 21.05 21.23 20.69 21.27 335,179 21.098 4.59%
2007-11-13 0 28.30 28.30 28.50 26.80 29.00 595,700 16,770,810 28.153 20.26 20.26 20.41 19.19 20.77 831,942 20.159 -1.05%
2007-11-12 0 28.60 28.50 28.60 28.50 30.00 436,000 12,784,872 29.323 20.48 20.41 20.48 20.41 21.48 608,908 20.996 -7.74%
2007-11-09 0 31.00 30.95 31.00 30.85 31.40 469,000 14,572,700 31.072 22.20 22.16 22.20 22.09 22.48 654,995 22.249 -2.67%
2007-11-08 0 31.85 31.50 31.90 30.00 31.85 460,352 14,412,886 31.308 22.81 22.56 22.84 21.48 22.81 642,918 22.418 -0.47%
2007-11-07 0 32.00 31.75 32.10 31.05 32.60 1,021,350 32,633,355 31.951 22.91 22.73 22.98 22.23 23.34 1,426,396 22.878 4.92%
2007-11-06 0 30.50 30.55 30.60 29.80 30.60 338,000 10,221,600 30.241 21.84 21.87 21.91 21.34 21.91 472,044 21.654 0.99%
2007-11-05 0 30.20 29.80 30.40 29.95 31.40 651,200 19,876,460 30.523 21.62 21.34 21.77 21.45 22.48 909,452 21.855 -4.43%
2007-11-02 0 31.60 31.35 31.60 30.35 31.85 558,000 17,504,400 31.370 22.63 22.45 22.63 21.73 22.81 779,291 22.462 -1.25%
2007-11-01 0 32.00 32.00 32.10 29.95 32.25 1,928,000 60,240,000 31.245 22.91 22.91 22.98 21.45 23.09 2,692,604 22.372 7.02%
2007-10-31 0 29.90 29.80 29.95 28.30 30.00 842,000 24,730,500 29.371 21.41 21.34 21.45 20.26 21.48 1,175,919 21.031 5.65%
2007-10-30 0 28.30 28.30 28.45 27.90 28.50 834,400 23,557,600 28.233 20.26 20.26 20.37 19.98 20.41 1,165,305 20.216 -1.91%
2007-10-29 0 28.85 28.85 28.90 27.75 29.05 1,312,000 37,355,100 28.472 20.66 20.66 20.69 19.87 20.80 1,832,311 20.387 5.87%
2007-10-26 0 27.25 27.25 27.30 26.20 27.50 1,179,600 31,860,680 27.010 19.51 19.51 19.55 18.76 19.69 1,647,404 19.340 4.01%
2007-10-25 0 26.20 26.15 26.50 26.10 26.75 780,000 20,603,600 26.415 18.76 18.72 18.97 18.69 19.15 1,089,331 18.914 0.77%
2007-10-24 0 26.00 26.00 26.20 25.80 26.50 506,000 13,272,400 26.230 18.62 18.62 18.76 18.47 18.97 706,669 18.782 -1.52%
2007-10-23 0 26.40 26.20 26.25 26.00 26.80 864,000 22,775,700 26.361 18.90 18.76 18.80 18.62 19.19 1,206,644 18.875 0.57%
2007-10-22 0 26.25 26.50 26.65 25.55 26.65 670,000 17,604,100 26.275 18.80 18.97 19.08 18.29 19.08 935,708 18.814 -4.02%
2007-10-18 0 27.35 27.25 27.35 26.90 27.75 2,016,000 55,229,200 27.395 19.58 19.51 19.58 19.26 19.87 2,815,503 19.616 2.82%
2007-10-17 0 26.60 26.55 27.40 26.60 28.15 1,486,000 40,969,800 27.571 19.05 19.01 19.62 19.05 20.16 2,075,316 19.741 -2.92%
2007-10-16 0 27.40 27.00 27.45 27.00 28.80 1,410,000 39,093,435 27.726 19.62 19.33 19.66 19.33 20.62 1,969,176 19.853 -4.53%
2007-10-15 0 28.70 28.75 28.80 28.40 29.85 2,042,000 59,545,912 29.161 20.55 20.59 20.62 20.34 21.37 2,851,814 20.880 -0.35%
2007-10-12 0 28.80 28.60 28.80 27.75 29.50 5,780,907 164,931,787 28.530 20.62 20.48 20.62 19.87 21.12 8,073,492 20.429 0.00%
2007-10-11 0 28.80 28.65 28.80 25.00 29.05 5,794,710 159,743,977 27.567 20.62 20.51 20.62 17.90 20.80 8,092,769 19.739 14.06%
2007-10-10 0 25.25 25.00 25.30 24.40 25.85 1,038,000 26,056,900 25.103 18.08 17.90 18.12 17.47 18.51 1,449,649 17.975 2.23%
2007-10-09 0 24.70 24.30 24.75 24.30 25.10 828,530 20,566,362 24.823 17.69 17.40 17.72 17.40 17.97 1,157,107 17.774 -0.60%
2007-10-08 0 24.85 24.10 25.00 24.60 25.50 464,000 11,658,900 25.127 17.79 17.26 17.90 17.61 18.26 648,013 17.992 -1.00%
2007-10-05 0 25.10 25.00 25.10 24.70 25.30 756,000 18,994,300 25.125 17.97 17.90 17.97 17.69 18.12 1,055,814 17.990 1.01%
2007-10-04 0 24.85 24.75 24.85 24.60 25.40 784,000 19,492,700 24.863 17.79 17.72 17.79 17.61 18.19 1,094,918 17.803 -2.93%
2007-10-03 0 25.75 25.70 25.85 25.35 26.80 736,000 19,178,900 26.058 18.33 18.29 18.40 18.05 19.08 1,033,905 18.550 -0.58%
2007-10-02 0 25.90 25.90 26.00 24.20 27.10 1,448,907 37,256,602 25.714 18.44 18.44 18.51 17.23 19.29 2,035,369 18.305 4.65%
2007-09-28 0 24.75 24.55 24.75 24.05 25.00 892,000 22,056,500 24.727 17.62 17.48 17.62 17.12 17.80 1,253,048 17.602 2.91%
2007-09-27 0 24.05 24.05 24.20 24.00 24.70 292,000 7,085,400 24.265 17.12 17.12 17.23 17.08 17.58 410,190 17.273 -1.43%
2007-09-25 0 24.40 24.00 24.40 23.85 24.50 543,033 13,165,399 24.244 17.37 17.08 17.37 16.98 17.44 762,832 17.259 1.24%
2007-09-24 0 24.10 24.10 24.15 23.45 24.20 571,000 13,654,500 23.913 17.16 17.16 17.19 16.69 17.23 802,119 17.023 2.12%
2007-09-21 0 23.60 23.25 23.60 22.00 23.85 1,284,000 29,114,320 22.675 16.80 16.55 16.80 15.66 16.98 1,803,714 16.141 6.31%
2007-09-20 0 22.20 22.20 22.25 21.80 22.50 1,257,000 27,880,500 22.180 15.80 15.80 15.84 15.52 16.02 1,765,786 15.789 -1.33%
2007-09-19 0 22.50 22.45 22.50 22.05 22.70 1,158,000 25,821,000 22.298 16.02 15.98 16.02 15.70 16.16 1,626,714 15.873 3.69%
2007-09-18 0 21.70 21.70 21.80 21.70 21.90 170,000 3,700,300 21.766 15.45 15.45 15.52 15.45 15.59 238,810 15.495 -0.91%
2007-09-17 0 21.90 21.80 21.95 21.30 22.20 339,000 7,364,000 21.723 15.59 15.52 15.63 15.16 15.80 476,214 15.464 -1.13%
2007-09-14 0 22.15 22.15 22.20 21.50 24.50 2,040,000 46,132,400 22.614 15.77 15.77 15.80 15.31 17.44 2,865,714 16.098 -5.34%
2007-09-13 0 23.40 23.40 23.60 23.05 24.00 305,329 7,133,301 23.363 16.66 16.66 16.80 16.41 17.08 428,915 16.631 -1.06%
2007-09-12 0 23.65 23.60 23.65 23.50 24.35 292,070 6,932,545 23.736 16.84 16.80 16.84 16.73 17.33 410,289 16.897 -0.42%
2007-09-11 0 23.75 23.70 23.80 23.60 24.60 329,200 7,891,200 23.971 16.91 16.87 16.94 16.80 17.51 462,448 17.064 -1.66%
2007-09-10 0 24.15 24.10 24.35 23.95 24.35 208,000 5,020,400 24.137 17.19 17.16 17.33 17.05 17.33 292,190 17.182 -2.42%
2007-09-07 0 24.75 24.40 24.75 24.15 25.30 186,000 4,600,550 24.734 17.62 17.37 17.62 17.19 18.01 261,286 17.607 -0.80%
2007-09-06 0 24.95 24.85 24.90 23.50 25.00 752,000 18,656,700 24.809 17.76 17.69 17.73 16.73 17.80 1,056,381 17.661 2.67%
2007-09-05 0 24.30 24.15 24.50 23.50 24.85 487,000 11,888,900 24.413 17.30 17.19 17.44 16.73 17.69 684,119 17.378 0.83%
2007-09-04 0 24.10 24.10 24.30 24.05 24.45 282,645 6,859,035 24.267 17.16 17.16 17.30 17.12 17.41 397,049 17.275 -1.63%
2007-09-03 0 24.50 24.20 24.50 23.60 24.65 680,000 16,490,000 24.250 17.44 17.23 17.44 16.80 17.55 955,238 17.263 -0.61%
2007-08-31 0 24.65 23.80 24.00 23.10 25.00 1,300,000 30,888,000 23.760 17.55 16.94 17.08 16.44 17.80 1,826,190 16.914 6.48%
2007-08-30 0 23.15 23.15 23.30 22.60 23.30 270,000 6,186,200 22.912 16.48 16.48 16.59 16.09 16.59 379,286 16.310 3.12%
2007-08-29 0 22.45 22.35 22.50 22.10 23.60 532,000 11,921,900 22.410 15.98 15.91 16.02 15.73 16.80 747,333 15.953 -3.65%
2007-08-28 0 23.30 23.05 23.30 22.70 23.80 334,000 7,772,400 23.271 16.59 16.41 16.59 16.16 16.94 469,190 16.566 -1.27%
2007-08-27 0 23.60 23.60 23.70 22.70 23.90 506,000 11,960,200 23.637 16.80 16.80 16.87 16.16 17.01 710,809 16.826 3.96%
2007-08-24 0 22.70 22.70 22.85 22.65 23.00 224,000 5,093,400 22.738 16.16 16.16 16.27 16.12 16.37 314,667 16.187 -1.30%
2007-08-23 0 23.00 22.95 23.20 22.45 23.50 592,800 13,515,940 22.800 16.37 16.34 16.52 15.98 16.73 832,743 16.231 3.37%
2007-08-22 0 22.25 22.05 22.25 21.80 23.00 876,000 19,470,600 22.227 15.84 15.70 15.84 15.52 16.37 1,230,571 15.822 -2.20%
2007-08-21 0 22.75 22.60 22.75 22.50 23.50 937,000 21,469,700 22.913 16.19 16.09 16.19 16.02 16.73 1,316,262 16.311 2.25%
2007-08-20 0 22.25 22.10 22.25 22.00 23.40 776,000 17,435,900 22.469 15.84 15.73 15.84 15.66 16.66 1,090,095 15.995 7.49%
2007-08-17 0 20.70 20.30 20.50 19.60 21.75 2,351,453 49,697,587 21.135 14.74 14.45 14.59 13.95 15.48 3,303,231 15.045 -0.24%
2007-08-16 0 20.75 20.75 21.00 20.30 21.20 764,000 15,900,400 20.812 14.77 14.77 14.95 14.45 15.09 1,073,238 14.815 -6.53%
2007-08-15 0 22.20 22.00 22.25 21.60 22.25 758,000 16,612,900 21.917 15.80 15.66 15.84 15.38 15.84 1,064,809 15.602 -1.11%
2007-08-14 0 22.45 22.45 22.50 21.90 22.65 998,000 22,288,352 22.333 15.98 15.98 16.02 15.59 16.12 1,401,952 15.898 1.13%
2007-08-13 0 22.20 22.10 22.20 21.65 22.35 780,000 17,268,700 22.139 15.80 15.73 15.80 15.41 15.91 1,095,714 15.760 -1.11%
2007-08-10 0 22.45 22.20 22.45 21.60 22.60 894,908 19,896,358 22.233 15.98 15.80 15.98 15.38 16.09 1,257,133 15.827 -5.07%
2007-08-09 0 23.65 23.60 23.70 23.60 24.55 1,072,245 25,834,103 24.093 16.84 16.80 16.87 16.80 17.48 1,506,249 17.151 -0.21%
2007-08-08 0 23.70 23.50 23.70 22.50 23.75 549,000 12,722,500 23.174 16.87 16.73 16.87 16.02 16.91 771,214 16.497 3.49%
2007-08-07 0 22.90 22.85 23.00 22.90 24.10 424,307 9,823,942 23.153 16.30 16.27 16.37 16.30 17.16 596,050 16.482 -4.18%
2007-08-06 0 23.90 24.30 24.50 22.85 24.30 1,325,930 31,343,855 23.639 17.01 17.30 17.44 16.27 17.30 1,862,616 16.828 -4.78%
2007-08-03 0 25.10 24.80 25.20 24.40 25.20 1,029,266 25,345,317 24.625 17.87 17.65 17.94 17.37 17.94 1,445,874 17.529 1.83%
2007-08-02 0 24.65 24.75 24.80 24.50 26.50 1,647,400 40,840,600 24.791 17.55 17.62 17.65 17.44 18.86 2,314,205 17.648 -4.27%
2007-08-01 0 25.75 26.00 26.10 24.50 26.30 750,000 18,862,700 25.150 18.33 18.51 18.58 17.44 18.72 1,053,571 17.904 -2.09%
2007-07-31 0 26.30 26.20 26.45 26.10 26.50 283,400 7,431,610 26.223 18.72 18.65 18.83 18.58 18.86 398,110 18.667 0.38%
2007-07-30 0 26.20 25.85 26.20 25.50 26.25 636,000 16,570,100 26.054 18.65 18.40 18.65 18.15 18.69 893,429 18.547 0.19%
2007-07-27 0 26.15 26.15 26.30 25.05 26.50 2,126,724 55,222,933 25.966 18.62 18.62 18.72 17.83 18.86 2,987,541 18.484 -4.04%
2007-07-26 0 27.25 27.00 27.10 26.70 27.60 1,012,000 27,452,300 27.127 19.40 19.22 19.29 19.01 19.65 1,421,619 19.311 1.68%
2007-07-25 0 26.80 26.80 26.95 26.20 27.00 494,000 13,192,600 26.706 19.08 19.08 19.18 18.65 19.22 693,952 19.011 -0.19%
2007-07-24 0 26.85 26.75 27.00 26.60 27.90 702,000 18,959,200 27.007 19.11 19.04 19.22 18.94 19.86 986,143 19.226 -3.76%
2007-07-23 0 27.90 27.80 28.00 27.60 28.20 310,000 8,671,400 27.972 19.86 19.79 19.93 19.65 20.07 435,476 19.912 0.00%
2007-07-20 0 27.90 27.90 28.10 26.60 28.15 2,639,705 71,629,806 27.136 19.86 19.86 20.00 18.94 20.04 3,708,157 19.317 2.20%
2007-07-19 0 27.30 27.30 27.40 26.60 27.30 488,000 13,164,300 26.976 19.43 19.43 19.51 18.94 19.43 685,524 19.203 1.30%
2007-07-18 0 26.95 26.90 27.10 26.70 27.80 490,000 13,294,800 27.132 19.18 19.15 19.29 19.01 19.79 688,333 19.314 -0.55%
2007-07-17 0 27.10 27.05 27.10 27.00 27.85 574,000 15,749,200 27.438 19.29 19.26 19.29 19.22 19.83 806,333 19.532 -2.69%
2007-07-16 0 27.85 27.85 27.90 27.10 28.40 697,000 19,388,000 27.816 19.83 19.83 19.86 19.29 20.22 979,119 19.801 2.77%
2007-07-13 0 27.10 26.90 27.10 26.30 27.55 810,000 21,711,100 26.804 19.29 19.15 19.29 18.72 19.61 1,137,857 19.081 4.63%
2007-07-12 0 25.90 25.85 26.00 25.85 26.70 656,000 17,143,800 26.134 18.44 18.40 18.51 18.40 19.01 921,524 18.604 -0.96%
2007-07-11 0 26.15 26.15 26.60 25.65 26.70 1,942,724 50,578,679 26.035 18.62 18.62 18.94 18.26 19.01 2,729,065 18.533 -3.15%
2007-07-10 0 27.00 26.95 27.00 26.90 28.10 965,109 26,417,858 27.373 19.22 19.18 19.22 19.15 20.00 1,355,748 19.486 -1.82%
2007-07-09 0 27.50 27.40 27.65 25.60 27.75 747,000 19,983,500 26.752 19.58 19.51 19.68 18.22 19.75 1,049,357 19.044 7.42%
2007-07-06 0 25.60 25.50 25.75 24.30 25.80 1,136,000 28,944,400 25.479 18.22 18.15 18.33 17.30 18.37 1,595,809 18.138 2.81%
2007-07-05 0 24.90 24.80 24.90 24.30 25.50 552,000 13,758,400 24.925 17.73 17.65 17.73 17.30 18.15 775,429 17.743 -3.30%
2007-07-04 0 25.75 25.45 25.75 25.25 26.00 668,000 17,076,300 25.563 18.33 18.12 18.33 17.97 18.51 938,381 18.198 1.18%
2007-07-03 0 25.45 25.40 25.50 25.00 26.00 1,414,000 35,740,272 25.276 18.12 18.08 18.15 17.80 18.51 1,986,333 17.993 1.19%
2007-06-29 0 25.15 25.00 25.15 23.75 25.20 1,382,000 33,536,500 24.267 17.90 17.80 17.90 16.91 17.94 1,941,381 17.275 7.25%
2007-06-28 0 23.45 23.40 23.45 22.30 23.50 728,000 16,815,800 23.099 16.69 16.66 16.69 15.87 16.73 1,022,667 16.443 4.69%
2007-06-27 0 22.40 22.35 22.50 22.15 22.50 342,001 7,609,822 22.251 15.95 15.91 16.02 15.77 16.02 480,430 15.840 0.00%
2007-06-26 0 22.40 22.30 22.50 22.30 22.90 254,000 5,726,100 22.544 15.95 15.87 16.02 15.87 16.30 356,810 16.048 -1.75%
2007-06-25 0 22.80 22.75 22.80 22.30 23.20 464,908 10,612,821 22.828 16.23 16.19 16.23 15.87 16.52 653,085 16.250 0.00%
2007-06-22 0 22.80 22.75 22.80 22.40 23.30 1,972,000 45,079,100 22.860 16.23 16.19 16.23 15.95 16.59 2,770,190 16.273 0.00%
2007-06-21 0 22.80 22.55 22.80 21.95 23.00 1,786,000 40,205,600 22.512 16.23 16.05 16.23 15.63 16.37 2,508,905 16.025 3.87%
2007-06-20 0 21.95 21.90 21.95 20.85 21.95 2,096,000 44,521,050 21.241 15.63 15.59 15.63 14.84 15.63 2,944,381 15.121 5.78%
2007-06-18 0 20.75 20.75 20.80 20.70 21.10 1,736,000 36,350,300 20.939 14.77 14.77 14.81 14.74 15.02 2,438,667 14.906 -0.95%
2007-06-15 0 20.95 20.95 21.00 20.90 21.30 1,061,000 22,314,900 21.032 14.91 14.91 14.95 14.88 15.16 1,490,452 14.972 0.24%
2007-06-14 0 20.90 20.80 20.90 20.55 21.40 1,012,000 21,234,000 20.982 14.88 14.81 14.88 14.63 15.23 1,421,619 14.936 1.70%
2007-06-13 0 20.55 20.50 20.60 20.15 20.65 874,000 17,993,890 20.588 14.63 14.59 14.66 14.34 14.70 1,227,762 14.656 -0.72%
2007-06-12 0 20.70 20.65 20.70 20.55 21.05 686,000 14,245,000 20.765 14.74 14.70 14.74 14.63 14.98 963,667 14.782 -1.66%
2007-06-11 0 21.05 21.05 21.10 20.90 21.25 280,000 5,895,300 21.055 14.98 14.98 15.02 14.88 15.13 393,333 14.988 0.00%
2007-06-08 1 - - - - - 0 0 - 14.98 - - - - 0 - 0.00%
2007-06-07 0 21.05 21.05 21.20 20.70 21.20 292,000 6,125,100 20.976 14.98 14.98 15.09 14.74 15.09 410,190 14.932 -1.86%
2007-06-06 0 21.45 21.30 21.45 20.70 21.50 562,000 11,805,400 21.006 15.27 15.16 15.27 14.74 15.31 789,476 14.953 3.37%
2007-06-05 0 20.75 20.75 21.50 20.55 21.90 1,194,000 25,386,038 21.261 14.77 14.77 15.31 14.63 15.59 1,677,286 15.135 -4.60%
2007-06-04 0 21.75 21.75 22.05 21.35 22.70 446,000 9,908,700 22.217 15.48 15.48 15.70 15.20 16.16 626,524 15.815 -0.23%
2007-06-01 0 21.80 21.60 21.90 21.60 22.45 158,000 3,463,300 21.920 15.52 15.38 15.59 15.38 15.98 221,952 15.604 -1.13%
2007-05-31 0 22.05 21.90 22.05 21.20 22.20 102,000 2,236,588 21.927 15.70 15.59 15.70 15.09 15.80 143,286 15.609 0.23%
2007-05-30 0 22.00 22.05 22.20 20.60 22.00 874,000 18,625,100 21.310 15.66 15.70 15.80 14.66 15.66 1,227,762 15.170 -1.79%
2007-05-29 0 22.40 22.25 22.60 22.20 23.20 844,000 19,041,910 22.562 15.95 15.84 16.09 15.80 16.52 1,185,619 16.061 -0.44%
2007-05-28 0 22.50 22.40 22.50 21.70 23.50 2,664,423 59,885,002 22.476 16.02 15.95 16.02 15.45 16.73 3,742,880 16.000 4.02%
2007-05-25 0 22.15 22.15 22.20 22.05 24.80 1,790,000 41,444,200 23.153 15.40 15.40 15.43 15.33 17.24 2,574,975 16.095 -3.28%
2007-05-23 0 22.90 22.30 23.00 19.20 24.70 3,182,000 69,431,200 21.820 15.92 15.50 15.99 13.35 17.17 4,577,413 15.168 19.02%
2007-05-22 0 19.24 19.20 19.24 18.88 19.34 308,000 5,904,840 19.172 13.37 13.35 13.37 13.12 13.44 443,068 13.327 1.26%
2007-05-21 0 19.00 18.72 19.00 18.50 19.18 278,000 5,252,600 18.894 13.21 13.01 13.21 12.86 13.33 399,912 13.134 2.70%
2007-05-18 0 18.50 18.40 18.62 18.40 18.80 20,000 370,200 18.510 12.86 12.79 12.94 12.79 13.07 28,771 12.867 -1.60%
2007-05-17 0 18.80 18.70 18.82 18.60 18.80 630,000 11,779,440 18.698 13.07 13.00 13.08 12.93 13.07 906,276 12.998 0.53%
2007-05-16 0 18.70 18.64 18.70 18.20 18.88 300,000 5,588,240 18.627 13.00 12.96 13.00 12.65 13.12 431,560 12.949 3.89%
2007-05-15 0 18.00 18.00 18.10 17.90 18.20 194,000 3,502,560 18.054 12.51 12.51 12.58 12.44 12.65 279,075 12.551 -0.55%
2007-05-14 0 18.10 18.10 18.20 18.10 18.40 46,000 842,920 18.324 12.58 12.58 12.65 12.58 12.79 66,173 12.738 0.56%
2007-05-11 0 18.00 17.92 18.10 17.70 18.04 120,000 2,142,920 17.858 12.51 12.46 12.58 12.30 12.54 172,624 12.414 0.56%
2007-05-10 0 17.90 17.80 18.04 17.90 18.00 416,000 7,463,840 17.942 12.44 12.37 12.54 12.44 12.51 598,430 12.472 0.00%
2007-05-09 0 17.90 17.80 17.92 17.90 18.02 204,000 3,663,680 17.959 12.44 12.37 12.46 12.44 12.53 293,461 12.484 -0.56%
2007-05-08 0 18.00 17.98 18.00 17.90 18.10 240,000 4,321,064 18.004 12.51 12.50 12.51 12.44 12.58 345,248 12.516 -0.22%
2007-05-07 0 18.04 18.04 18.14 18.00 18.48 228,000 4,132,840 18.126 12.54 12.54 12.61 12.51 12.85 327,986 12.601 0.22%
2007-05-04 0 18.00 17.90 18.08 17.80 18.08 834,000 14,982,920 17.965 12.51 12.44 12.57 12.37 12.57 1,199,737 12.489 1.01%
2007-05-03 0 17.82 17.82 17.88 17.78 17.92 460,000 8,192,760 17.810 12.39 12.39 12.43 12.36 12.46 661,725 12.381 0.11%
2007-05-02 0 17.80 17.78 17.80 17.78 17.90 298,000 5,314,200 17.833 12.37 12.36 12.37 12.36 12.44 428,683 12.397 0.00%
2007-04-30 0 17.80 17.66 17.84 17.50 17.90 146,000 2,597,080 17.788 12.37 12.28 12.40 12.17 12.44 210,026 12.366 1.14%
2007-04-27 0 17.60 17.46 17.60 17.60 17.72 22,000 388,360 17.653 12.23 12.14 12.23 12.23 12.32 31,648 12.271 -1.12%
2007-04-26 0 17.80 17.70 17.80 17.78 17.80 78,000 1,388,280 17.798 12.37 12.30 12.37 12.36 12.37 112,206 12.373 0.11%
2007-04-25 0 17.78 17.64 17.78 17.62 17.80 20,000 355,280 17.764 12.36 12.26 12.36 12.25 12.37 28,771 12.349 -0.11%
2007-04-24 0 17.80 17.74 17.80 17.80 17.90 34,000 605,800 17.818 12.37 12.33 12.37 12.37 12.44 48,910 12.386 -0.34%
2007-04-23 0 17.86 17.86 17.94 17.86 17.98 18,000 322,840 17.936 12.42 12.42 12.47 12.42 12.50 25,894 12.468 -0.11%
2007-04-20 0 17.88 17.84 17.90 17.62 17.98 26,000 464,000 17.846 12.43 12.40 12.44 12.25 12.50 37,402 12.406 1.59%
2007-04-19 0 17.60 17.60 17.80 17.40 17.60 100,000 1,755,000 17.550 12.23 12.23 12.37 12.10 12.23 143,853 12.200 -1.57%
2007-04-18 0 17.88 17.64 17.88 17.60 17.90 48,000 849,000 17.688 12.43 12.26 12.43 12.23 12.44 69,050 12.296 0.45%
2007-04-17 0 17.80 17.64 17.82 17.80 18.20 160,671 2,885,784 17.961 12.37 12.26 12.39 12.37 12.65 231,131 12.486 -0.34%
2007-04-16 0 17.86 17.80 18.02 17.40 18.22 272,000 4,890,520 17.980 12.42 12.37 12.53 12.10 12.67 391,281 12.499 2.64%
2007-04-13 0 17.40 17.34 17.38 17.20 17.60 650,000 11,404,760 17.546 12.10 12.05 12.08 11.96 12.23 935,047 12.197 1.99%
2007-04-12 0 17.06 17.06 17.18 17.06 17.20 46,000 787,600 17.122 11.86 11.86 11.94 11.86 11.96 66,173 11.902 -0.35%
2007-04-11 0 17.12 17.00 17.10 17.10 17.26 76,000 1,304,520 17.165 11.90 11.82 11.89 11.89 12.00 109,329 11.932 -0.47%
2007-04-10 0 17.20 17.16 17.20 17.00 17.42 112,000 1,925,400 17.191 11.96 11.93 11.96 11.82 12.11 161,116 11.950 0.70%
2007-04-04 0 17.08 17.10 17.20 16.98 17.10 100,000 1,703,640 17.036 11.87 11.89 11.96 11.80 11.89 143,853 11.843 0.59%
2007-04-03 0 16.98 16.80 16.98 16.98 17.04 522,000 8,874,600 17.001 11.80 11.68 11.80 11.80 11.85 750,914 11.818 0.00%
2007-04-02 0 16.98 16.90 16.98 17.00 17.58 104,000 1,777,400 17.090 11.80 11.75 11.80 11.82 12.22 149,607 11.880 -3.41%
2007-03-30 0 17.58 17.02 17.58 16.84 17.70 226,000 3,868,840 17.119 12.22 11.83 12.22 11.71 12.30 325,109 11.900 3.53%
2007-03-29 0 16.98 16.80 17.08 16.70 16.98 34,000 572,440 16.836 11.80 11.68 11.87 11.61 11.80 48,910 11.704 1.80%
2007-03-28 0 16.68 16.68 16.76 16.68 16.80 18,000 301,440 16.747 11.60 11.60 11.65 11.60 11.68 25,894 11.641 -0.71%
2007-03-27 0 16.80 16.70 16.82 16.78 16.92 50,000 843,000 16.860 11.68 11.61 11.69 11.66 11.76 71,927 11.720 -0.71%
2007-03-26 0 16.92 17.00 17.08 16.90 17.30 246,000 4,214,760 17.133 11.76 11.82 11.87 11.75 12.03 353,879 11.910 0.12%
2007-03-23 0 16.90 16.64 16.96 16.70 16.90 72,000 1,205,160 16.738 11.75 11.57 11.79 11.61 11.75 103,574 11.636 0.00%
2007-03-22 0 16.90 16.88 17.00 16.90 16.98 26,000 440,040 16.925 11.75 11.73 11.82 11.75 11.80 37,402 11.765 1.81%
2007-03-21 0 16.60 16.60 17.00 16.50 17.00 186,000 3,133,760 16.848 11.54 11.54 11.82 11.47 11.82 267,567 11.712 0.61%
2007-03-20 0 16.50 16.46 16.60 16.46 16.92 113,000 1,885,840 16.689 11.47 11.44 11.54 11.44 11.76 162,554 11.601 0.73%
2007-03-19 0 16.38 16.38 16.52 16.30 16.32 20,000 326,040 16.302 11.39 11.39 11.48 11.33 11.34 28,771 11.332 -0.85%
2007-03-16 0 16.52 16.52 16.60 16.52 16.68 100,000 1,656,200 16.562 11.48 11.48 11.54 11.48 11.60 143,853 11.513 -0.96%
2007-03-15 0 16.68 16.68 16.70 16.50 16.80 70,000 1,165,080 16.644 11.60 11.60 11.61 11.47 11.68 100,697 11.570 1.71%
2007-03-14 0 16.40 16.40 16.50 16.30 16.50 69,000 1,130,260 16.381 11.40 11.40 11.47 11.33 11.47 99,259 11.387 -1.32%
2007-03-13 0 16.62 16.60 16.64 16.50 16.62 74,000 1,226,960 16.581 11.55 11.54 11.57 11.47 11.55 106,451 11.526 0.73%
2007-03-12 0 16.50 16.50 16.58 16.20 16.68 588,000 9,646,600 16.406 11.47 11.47 11.53 11.26 11.60 845,858 11.405 1.23%
2007-03-09 0 16.30 16.30 16.32 16.20 16.32 240,000 3,904,960 16.271 11.33 11.33 11.34 11.26 11.34 345,248 11.311 1.49%
2007-03-08 0 16.06 16.06 16.20 16.00 16.20 106,000 1,710,960 16.141 11.16 11.16 11.26 11.12 11.26 152,485 11.221 0.37%
2007-03-07 0 16.00 16.00 16.02 16.00 16.08 78,000 1,249,480 16.019 11.12 11.12 11.14 11.12 11.18 112,206 11.136 -1.23%
2007-03-06 0 16.20 16.02 16.30 15.90 16.30 264,000 4,241,240 16.065 11.26 11.14 11.33 11.05 11.33 379,773 11.168 1.25%
2007-03-05 0 16.00 15.98 16.00 15.00 16.00 472,000 7,339,360 15.549 11.12 11.11 11.12 10.43 11.12 678,988 10.809 0.00%
2007-03-02 0 16.00 16.00 16.08 16.00 16.20 268,000 4,288,520 16.002 11.12 11.12 11.18 11.12 11.26 385,527 11.124 0.00%
2007-03-01 0 16.00 16.00 16.10 15.90 16.10 188,000 3,008,480 16.003 11.12 11.12 11.19 11.05 11.19 270,444 11.124 0.63%
2007-02-28 0 15.90 15.90 15.96 15.00 15.90 216,000 3,394,320 15.714 11.05 11.05 11.09 10.43 11.05 310,723 10.924 -1.61%
2007-02-27 0 16.16 16.04 16.16 16.10 16.50 50,000 816,600 16.332 11.23 11.15 11.23 11.19 11.47 71,927 11.353 -2.30%
2007-02-26 0 16.54 16.50 16.56 16.42 16.56 133,600 2,206,652 16.517 11.50 11.47 11.51 11.41 11.51 192,188 11.482 0.12%
2007-02-23 0 16.52 16.50 16.60 16.12 16.64 258,000 4,223,480 16.370 11.48 11.47 11.54 11.21 11.57 371,142 11.380 2.61%
2007-02-22 0 16.10 16.10 16.26 15.90 16.24 236,000 3,783,080 16.030 11.19 11.19 11.30 11.05 11.29 339,494 11.143 0.75%
2007-02-21 0 15.98 15.70 16.00 15.60 16.00 158,000 2,509,028 15.880 11.11 10.91 11.12 10.84 11.12 227,288 11.039 -0.13%
2007-02-16 0 16.00 16.00 16.02 15.90 16.02 238,000 3,807,560 15.998 11.12 11.12 11.14 11.05 11.14 342,371 11.121 -0.25%
2007-02-15 0 16.04 16.04 16.12 15.98 16.04 34,000 544,600 16.018 11.15 11.15 11.21 11.11 11.15 48,910 11.135 -0.87%
2007-02-14 0 16.18 16.10 16.18 15.98 16.20 168,000 2,706,400 16.110 11.25 11.19 11.25 11.11 11.26 241,674 11.199 3.45%
2007-02-13 0 15.64 15.60 15.80 15.62 16.00 40,000 628,280 15.707 10.87 10.84 10.98 10.86 11.12 57,541 10.919 -2.25%
2007-02-12 0 16.00 15.76 16.00 15.80 16.00 272,000 4,348,440 15.987 11.12 10.96 11.12 10.98 11.12 391,281 11.113 0.50%
2007-02-09 0 15.92 15.80 15.98 15.76 16.00 50,000 792,800 15.856 11.07 10.98 11.11 10.96 11.12 71,927 11.022 -0.50%
2007-02-08 0 16.00 16.00 16.12 15.96 16.04 112,000 1,790,320 15.985 11.12 11.12 11.21 11.09 11.15 161,116 11.112 -0.62%
2007-02-07 0 16.10 16.10 16.20 15.98 16.24 368,000 5,911,840 16.065 11.19 11.19 11.26 11.11 11.29 529,380 11.167 1.51%
2007-02-06 0 15.86 15.62 15.86 15.80 16.30 42,000 666,840 15.877 11.03 10.86 11.03 10.98 11.33 60,418 11.037 2.32%
2007-02-05 0 15.50 15.50 15.52 15.40 15.54 116,000 1,797,080 15.492 10.77 10.77 10.79 10.71 10.80 166,870 10.769 -0.39%
2007-02-02 0 15.56 15.46 15.56 15.40 15.80 194,000 3,016,200 15.547 10.82 10.75 10.82 10.71 10.98 279,075 10.808 -1.02%
2007-02-01 0 15.72 15.60 15.74 15.48 15.76 410,000 6,435,480 15.696 10.93 10.84 10.94 10.76 10.96 589,799 10.911 2.48%
2007-01-31 0 15.34 15.34 15.38 15.10 15.50 194,000 2,982,040 15.371 10.66 10.66 10.69 10.50 10.77 279,075 10.685 1.32%
2007-01-30 0 15.14 15.20 15.40 15.04 15.66 146,000 2,222,520 15.223 10.52 10.57 10.71 10.46 10.89 210,026 10.582 -1.56%
2007-01-29 0 15.38 15.10 15.38 15.00 15.38 18,000 274,560 15.253 10.69 10.50 10.69 10.43 10.69 25,894 10.603 2.26%
2007-01-26 0 15.04 15.04 15.10 14.86 15.20 274,000 4,098,800 14.959 10.46 10.46 10.50 10.33 10.57 394,158 10.399 -2.72%
2007-01-25 0 15.46 15.12 15.46 15.16 15.60 434,000 6,679,880 15.391 10.75 10.51 10.75 10.54 10.84 624,323 10.699 0.26%
2007-01-24 0 15.42 15.24 15.42 15.32 15.80 502,000 7,757,960 15.454 10.72 10.59 10.72 10.65 10.98 722,144 10.743 -2.65%
2007-01-23 0 15.84 15.84 15.92 15.80 16.00 176,000 2,789,880 15.852 11.01 11.01 11.07 10.98 11.12 253,182 11.019 -1.00%
2007-01-22 0 16.00 16.00 16.04 15.80 16.10 375,000 6,010,340 16.028 11.12 11.12 11.15 10.98 11.19 539,450 11.142 0.88%
2007-01-19 0 15.86 15.86 15.90 15.86 16.00 254,000 4,039,760 15.905 11.03 11.03 11.05 11.03 11.12 365,387 11.056 -0.88%
2007-01-18 0 16.00 15.90 16.00 15.90 16.10 176,000 2,819,960 16.023 11.12 11.05 11.12 11.05 11.19 253,182 11.138 -1.23%
2007-01-17 0 16.20 16.04 16.20 16.10 16.20 228,000 3,685,480 16.164 11.26 11.15 11.26 11.19 11.26 327,986 11.237 -1.22%
2007-01-16 0 16.40 16.24 16.40 16.20 16.40 532,000 8,704,880 16.363 11.40 11.29 11.40 11.26 11.40 765,300 11.374 0.74%
2007-01-15 0 16.28 16.02 16.28 15.80 16.28 200,000 3,195,960 15.980 11.32 11.14 11.32 10.98 11.32 287,707 11.108 1.75%
2007-01-12 0 16.00 15.90 16.08 15.80 16.22 520,000 8,366,760 16.090 11.12 11.05 11.18 10.98 11.28 748,037 11.185 1.14%
2007-01-11 0 16.00 16.00 16.10 16.00 16.10 120,000 1,920,840 16.007 11.00 11.00 11.07 11.00 11.07 174,588 11.002 -0.62%
2007-01-10 0 16.10 16.10 16.30 16.08 16.20 86,000 1,388,280 16.143 11.07 11.07 11.20 11.05 11.13 125,121 11.095 -0.25%
2007-01-09 0 16.14 16.10 16.20 16.14 16.34 68,000 1,100,560 16.185 11.09 11.07 11.13 11.09 11.23 98,933 11.124 -0.37%
2007-01-08 0 16.20 16.14 16.36 16.10 16.40 86,000 1,402,560 16.309 11.13 11.09 11.24 11.07 11.27 125,121 11.210 -0.25%
2007-01-05 0 16.24 16.22 16.24 16.16 16.50 104,000 1,689,920 16.249 11.16 11.15 11.16 11.11 11.34 151,310 11.169 -1.58%
2007-01-04 0 16.50 16.50 16.60 16.00 16.74 504,000 8,275,880 16.420 11.34 11.34 11.41 11.00 11.51 733,270 11.286 0.00%
2007-01-03 0 16.50 16.38 16.60 16.32 16.74 228,000 3,765,320 16.515 11.34 11.26 11.41 11.22 11.51 331,717 11.351 0.12%
2007-01-02 0 16.48 16.44 16.48 16.20 16.60 72,000 1,180,080 16.390 11.33 11.30 11.33 11.13 11.41 104,753 11.265 -0.72%
2006-12-29 0 16.60 16.48 16.50 16.30 16.60 138,000 2,263,040 16.399 11.41 11.33 11.34 11.20 11.41 200,776 11.271 -1.78%
2006-12-28 0 16.90 16.64 16.90 16.50 16.96 102,000 1,707,680 16.742 11.62 11.44 11.62 11.34 11.66 148,400 11.507 -0.12%
2006-12-27 0 16.92 - 16.92 16.96 16.98 4,000 67,880 16.970 11.63 - 11.63 11.66 11.67 5,820 11.664 -0.35%
2006-12-22 0 16.98 16.80 16.98 16.48 17.00 326,000 5,416,920 16.616 11.67 11.55 11.67 11.33 11.68 474,298 11.421 -0.12%
2006-12-21 0 17.00 16.90 17.10 16.92 17.20 752,000 12,746,600 16.950 11.68 11.62 11.75 11.63 11.82 1,094,085 11.650 0.59%
2006-12-20 0 16.90 16.88 16.90 16.84 17.04 1,766,000 29,985,160 16.979 11.62 11.60 11.62 11.57 11.71 2,569,355 11.670 0.00%
2006-12-19 0 16.90 16.80 16.90 16.46 16.98 1,022,000 17,085,720 16.718 11.62 11.55 11.62 11.31 11.67 1,486,909 11.491 2.05%
2006-12-18 0 16.56 16.50 16.56 16.40 16.66 394,000 6,522,040 16.553 11.38 11.34 11.38 11.27 11.45 573,231 11.378 1.35%
2006-12-15 0 16.34 16.34 16.40 16.34 16.56 90,000 1,475,400 16.393 11.23 11.23 11.27 11.23 11.38 130,941 11.268 -1.33%
2006-12-14 0 16.56 16.32 16.56 16.30 16.90 290,000 4,771,560 16.454 11.38 11.22 11.38 11.20 11.62 421,921 11.309 -1.43%
2006-12-13 0 16.80 16.80 16.92 16.26 16.82 184,000 3,043,160 16.539 11.55 11.55 11.63 11.18 11.56 267,702 11.368 -0.83%
2006-12-12 0 16.94 16.94 16.96 16.74 16.96 84,000 1,411,280 16.801 11.64 11.64 11.66 11.51 11.66 122,212 11.548 1.07%
2006-12-11 0 16.76 16.74 16.80 16.42 16.76 108,000 1,792,760 16.600 11.52 11.51 11.55 11.29 11.52 157,129 11.409 0.96%
2006-12-08 0 16.60 16.10 16.70 16.08 16.60 84,000 1,380,400 16.433 11.41 11.07 11.48 11.05 11.41 122,212 11.295 -1.19%
2006-12-07 0 16.80 16.54 16.80 16.54 16.98 180,000 2,999,720 16.665 11.55 11.37 11.55 11.37 11.67 261,882 11.454 -1.75%
2006-12-06 0 17.10 17.02 17.18 17.04 17.34 397,000 6,784,856 17.090 11.75 11.70 11.81 11.71 11.92 577,596 11.747 -1.27%
2006-12-05 0 17.32 17.24 17.32 16.72 17.40 622,000 10,620,160 17.074 11.90 11.85 11.90 11.49 11.96 904,948 11.736 3.84%
2006-12-04 0 16.68 16.66 16.68 16.60 17.04 554,000 9,328,080 16.838 11.46 11.45 11.46 11.41 11.71 806,015 11.573 -1.88%
2006-12-01 0 17.00 17.00 17.04 16.92 17.22 376,000 6,400,280 17.022 11.68 11.68 11.71 11.63 11.84 547,043 11.700 -1.39%
2006-11-30 0 17.24 17.20 17.26 17.00 17.36 1,348,000 23,183,970 17.199 11.85 11.82 11.86 11.68 11.93 1,961,206 11.821 3.23%
2006-11-29 0 16.70 16.54 16.80 15.90 16.80 638,000 10,482,680 16.431 11.48 11.37 11.55 10.93 11.55 928,227 11.293 5.30%
2006-11-28 0 15.86 15.86 15.92 15.80 16.00 1,278,000 20,304,160 15.887 10.90 10.90 10.94 10.86 11.00 1,859,363 10.920 -0.38%
2006-11-27 0 15.92 15.92 15.98 15.46 15.94 1,280,000 20,178,540 15.764 10.94 10.94 10.98 10.63 10.96 1,862,273 10.835 1.40%
2006-11-24 0 15.70 15.60 15.80 15.60 16.10 600,000 9,567,832 15.946 10.79 10.72 10.86 10.72 11.07 872,941 10.960 -1.88%
2006-11-23 0 16.00 16.00 16.08 15.60 16.08 1,170,000 18,373,984 15.704 11.00 11.00 11.05 10.72 11.05 1,702,234 10.794 2.43%
2006-11-22 0 15.62 15.60 15.70 14.88 15.82 1,000,000 15,283,560 15.284 10.74 10.72 10.79 10.23 10.87 1,454,901 10.505 5.40%
2006-11-21 0 14.82 14.78 14.80 14.46 14.82 1,690,000 24,751,120 14.646 10.19 10.16 10.17 9.939 10.19 2,458,783 10.066 1.37%
2006-11-20 0 14.62 14.60 14.76 14.54 14.62 630,000 9,206,560 14.614 10.05 10.04 10.15 9.994 10.05 916,588 10.044 -0.41%
2006-11-17 0 14.68 14.64 14.68 14.44 14.68 288,000 4,199,880 14.583 10.09 10.06 10.09 9.925 10.09 419,011 10.023 2.09%
2006-11-16 0 14.38 14.38 14.40 14.26 14.38 552,000 7,902,400 14.316 9.884 9.884 9.898 9.801 9.884 803,105 9.8398 2.57%
2006-11-15 0 14.02 14.02 14.08 14.02 14.16 130,000 1,829,080 14.070 9.636 9.636 9.678 9.636 9.733 189,137 9.6707 0.14%
2006-11-14 0 14.00 13.98 14.02 13.98 14.10 280,000 3,922,160 14.008 9.623 9.609 9.636 9.609 9.691 407,372 9.6280 -0.14%
2006-11-13 0 14.02 14.02 14.16 14.02 14.20 78,000 1,102,200 14.131 9.636 9.636 9.733 9.636 9.760 113,482 9.7125 -1.13%
2006-11-10 0 14.18 14.14 14.22 14.18 14.24 104,000 1,478,400 14.215 9.746 9.719 9.774 9.746 9.788 151,310 9.7707 -0.42%
2006-11-09 0 14.24 14.12 14.30 14.04 14.24 118,000 1,664,240 14.104 9.788 9.705 9.829 9.650 9.788 171,678 9.6939 1.42%
2006-11-08 0 14.04 14.04 14.10 14.02 14.40 1,536,000 21,634,528 14.085 9.650 9.650 9.691 9.636 9.898 2,234,728 9.6811 -0.28%
2006-11-07 0 14.08 14.02 14.14 14.00 14.16 694,000 9,811,268 14.137 9.678 9.636 9.719 9.623 9.733 1,009,701 9.7170 -0.56%
2006-11-06 0 14.16 14.10 14.16 14.10 14.30 692,000 9,797,729 14.159 9.733 9.691 9.733 9.691 9.829 1,006,791 9.7316 -0.28%
2006-11-03 0 14.20 14.20 14.22 13.98 14.26 178,000 2,519,920 14.157 9.760 9.760 9.774 9.609 9.801 258,972 9.7305 -0.42%
2006-11-02 0 14.26 14.24 14.30 14.24 14.46 258,000 3,694,840 14.321 9.801 9.788 9.829 9.788 9.939 375,364 9.8433 0.14%
2006-11-01 0 14.24 14.06 14.10 13.80 14.34 674,000 9,565,600 14.192 9.788 9.664 9.691 9.485 9.856 980,603 9.7548 3.34%
2006-10-31 0 13.78 13.70 13.84 13.78 13.88 507,400 7,011,108 13.818 9.471 9.416 9.513 9.471 9.540 738,217 9.4974 -0.58%
2006-10-27 0 13.86 13.86 13.88 13.72 13.88 66,000 913,400 13.839 9.526 9.526 9.540 9.430 9.540 96,023 9.5123 -0.29%
2006-10-26 0 13.90 13.88 13.92 13.90 13.94 322,000 4,478,920 13.910 9.554 9.540 9.568 9.554 9.581 468,478 9.5606 -0.14%
2006-10-25 0 13.92 13.92 13.94 13.90 13.94 158,000 2,198,720 13.916 9.568 9.568 9.581 9.554 9.581 229,874 9.5649 -0.14%
2006-10-24 0 13.94 13.88 13.94 13.80 13.94 226,000 3,129,560 13.848 9.581 9.540 9.581 9.485 9.581 328,808 9.5179 0.87%
2006-10-23 0 13.82 13.82 13.84 13.62 13.86 190,000 2,611,200 13.743 9.499 9.499 9.513 9.361 9.526 276,431 9.4461 -0.29%
2006-10-20 0 13.86 13.74 13.88 13.80 13.90 190,000 2,634,360 13.865 9.526 9.444 9.540 9.485 9.554 276,431 9.5299 0.43%
2006-10-19 0 13.80 13.78 13.88 13.70 13.90 394,000 5,430,920 13.784 9.485 9.471 9.540 9.416 9.554 573,231 9.4742 0.44%
2006-10-18 0 13.74 13.74 13.90 13.70 13.90 308,000 4,261,040 13.835 9.444 9.444 9.554 9.416 9.554 448,109 9.5089 -1.72%
2006-10-17 0 13.98 13.98 14.02 13.96 14.00 1,080,000 15,110,560 13.991 9.609 9.609 9.636 9.595 9.623 1,571,293 9.6166 -0.14%
2006-10-16 0 14.00 14.00 14.02 13.96 14.02 1,510,000 21,138,000 13.999 9.623 9.623 9.636 9.595 9.636 2,196,900 9.6217 -0.43%
2006-10-13 0 14.06 14.04 14.06 14.00 14.06 584,000 8,194,600 14.032 9.664 9.650 9.664 9.623 9.664 849,662 9.6445 0.43%
2006-10-12 0 14.00 14.00 14.04 13.90 14.04 1,410,000 19,744,680 14.003 9.623 9.623 9.650 9.554 9.650 2,051,410 9.6249 -0.14%
2006-10-11 0 14.02 14.00 14.02 13.98 14.02 330,000 4,620,000 14.000 9.636 9.623 9.636 9.609 9.636 480,117 9.6226 -1.13%
2006-10-10 0 14.18 14.10 14.18 14.00 14.40 158,000 2,227,360 14.097 9.746 9.691 9.746 9.623 9.898 229,874 9.6895 1.43%
2006-10-09 0 13.98 13.98 14.00 13.84 13.98 544,000 7,584,720 13.943 9.609 9.609 9.623 9.513 9.609 791,466 9.5831 -0.14%
2006-10-06 0 14.00 14.00 14.10 13.82 14.30 386,000 5,404,800 14.002 9.623 9.623 9.691 9.499 9.829 561,592 9.6241 -1.96%
2006-10-05 0 14.28 14.20 14.30 14.00 14.44 396,000 5,626,040 14.207 9.815 9.760 9.829 9.623 9.925 576,141 9.7650 2.00%
2006-10-04 0 14.00 14.00 14.04 13.80 14.26 1,763,000 24,655,320 13.985 9.623 9.623 9.650 9.485 9.801 2,564,990 9.6122 -1.55%
2006-10-03 0 14.22 14.22 14.30 14.20 14.74 995,000 14,254,640 14.326 9.774 9.774 9.829 9.760 10.13 1,447,626 9.8469 -5.20%
2006-09-29 0 15.00 14.40 14.80 14.20 15.50 851,000 12,213,020 14.351 10.31 9.898 10.17 9.760 10.65 1,238,121 9.8642 5.63%
2006-09-28 0 14.20 14.16 14.20 13.80 14.38 228,000 3,219,360 14.120 9.760 9.733 9.760 9.485 9.884 331,717 9.7051 3.95%
2006-09-27 0 13.66 13.60 13.68 13.44 13.70 704,000 9,537,520 13.548 9.389 9.348 9.403 9.238 9.416 1,024,250 9.3117 1.19%
2006-09-26 0 13.50 13.20 13.50 13.20 14.00 980,000 13,386,920 13.660 9.279 9.073 9.279 9.073 9.623 1,425,803 9.3890 -3.71%
2006-09-25 0 14.02 14.02 14.06 13.96 14.30 1,200,000 16,921,160 14.101 9.636 9.636 9.664 9.595 9.829 1,745,881 9.6920 0.14%
2006-09-22 0 14.00 14.00 14.10 13.96 14.30 740,000 10,392,240 14.044 9.623 9.623 9.691 9.595 9.829 1,076,627 9.6526 -2.78%
2006-09-21 0 14.40 14.36 14.40 14.40 14.70 400,000 5,814,280 14.536 9.898 9.870 9.898 9.898 10.10 581,960 9.9909 -1.37%
2006-09-20 0 14.60 14.60 14.64 14.40 14.90 196,000 2,865,440 14.620 10.04 10.04 10.06 9.898 10.24 285,161 10.049 -1.75%
2006-09-19 0 14.86 14.82 14.86 14.80 15.36 380,000 5,708,760 15.023 10.21 10.19 10.21 10.17 10.56 552,862 10.326 -3.26%
2006-09-18 0 15.36 15.34 15.36 15.30 15.50 318,000 4,879,960 15.346 10.56 10.54 10.56 10.52 10.65 462,658 10.548 0.39%
2006-09-15 0 15.30 15.24 15.30 15.20 15.52 436,000 6,668,200 15.294 10.52 10.47 10.52 10.45 10.67 634,337 10.512 0.00%
2006-09-14 0 15.30 15.28 15.30 15.22 15.66 174,000 2,672,600 15.360 10.52 10.50 10.52 10.46 10.76 253,153 10.557 0.26%
2006-09-13 0 15.26 15.24 15.28 15.24 16.00 314,000 4,833,960 15.395 10.49 10.47 10.50 10.47 11.00 456,839 10.581 -3.66%
2006-09-12 0 15.84 15.78 15.84 15.80 16.20 162,000 2,575,920 15.901 10.89 10.85 10.89 10.86 11.13 235,694 10.929 -0.38%
2006-09-11 0 15.90 15.88 15.90 15.80 16.30 586,000 9,375,560 15.999 10.93 10.91 10.93 10.86 11.20 852,572 10.997 2.58%
2006-09-08 0 15.50 15.50 15.60 15.16 15.80 505,000 7,907,460 15.658 10.65 10.65 10.72 10.42 10.86 734,725 10.762 2.11%
2006-09-07 0 15.18 15.00 15.20 14.60 15.20 202,000 3,010,680 14.904 10.43 10.31 10.45 10.04 10.45 293,890 10.244 2.29%
2006-09-06 0 14.84 14.76 14.80 14.30 14.84 158,000 2,300,560 14.561 10.20 10.15 10.17 9.829 10.20 229,874 10.008 2.91%
2006-09-05 0 14.42 14.40 14.42 13.86 14.90 1,294,000 18,753,490 14.493 9.911 9.898 9.911 9.526 10.24 1,882,642 9.9613 5.41%
2006-09-04 0 13.68 13.68 13.70 13.52 13.70 172,000 2,346,880 13.645 9.403 9.403 9.416 9.293 9.416 250,243 9.3784 1.33%
2006-09-01 0 13.50 13.50 13.56 13.40 13.52 358,000 4,830,800 13.494 9.279 9.279 9.320 9.210 9.293 520,855 9.2748 0.45%
2006-08-31 0 13.44 13.44 13.50 13.44 13.58 132,000 1,784,760 13.521 9.238 9.238 9.279 9.238 9.334 192,047 9.2934 -0.88%
2006-08-30 0 13.56 13.56 13.58 13.20 13.58 50,000 667,160 13.343 9.320 9.320 9.334 9.073 9.334 72,745 9.1712 1.95%
2006-08-29 0 13.30 13.30 13.40 13.30 13.40 164,000 2,183,320 13.313 9.142 9.142 9.210 9.142 9.210 238,604 9.1504 -0.75%
2006-08-28 0 13.40 13.30 13.48 13.40 13.60 64,000 864,480 13.508 9.210 9.142 9.265 9.210 9.348 93,114 9.2841 -1.03%
2006-08-25 0 13.54 13.54 13.66 13.42 13.54 48,000 646,880 13.477 9.306 9.306 9.389 9.224 9.306 69,835 9.2629 1.04%
2006-08-24 0 13.40 13.40 13.50 13.40 13.56 360,000 4,876,600 13.546 9.210 9.210 9.279 9.210 9.320 523,764 9.3107 -1.33%
2006-08-23 0 13.58 13.42 13.58 13.22 13.60 292,000 3,941,920 13.500 9.334 9.224 9.334 9.087 9.348 424,831 9.2788 2.72%
2006-08-22 0 13.22 13.22 13.28 13.22 13.50 154,000 2,060,200 13.378 9.087 9.087 9.128 9.087 9.279 224,055 9.1951 -1.49%
2006-08-21 0 13.42 13.36 13.48 13.36 13.90 338,667 4,576,191 13.512 9.224 9.183 9.265 9.183 9.554 492,727 9.2875 -4.69%
2006-08-18 0 14.08 14.08 14.20 13.60 14.20 774,000 10,742,720 13.879 9.678 9.678 9.760 9.348 9.760 1,126,093 9.5398 2.03%
2006-08-17 0 13.80 13.80 13.88 13.80 14.02 498,000 6,910,080 13.876 9.485 9.485 9.540 9.485 9.636 724,541 9.5372 -2.82%
2006-08-16 0 14.20 14.20 14.22 13.82 14.26 170,000 2,388,960 14.053 9.760 9.760 9.774 9.499 9.801 247,333 9.6589 2.90%
2006-08-15 0 13.80 13.70 13.80 13.78 14.20 76,667 1,065,238 13.894 9.485 9.416 9.485 9.471 9.760 111,543 9.5500 -1.43%
2006-08-14 0 14.00 13.96 14.00 14.00 14.00 26,000 364,000 14.000 9.623 9.595 9.623 9.623 9.623 37,827 9.6226 1.08%
2006-08-11 0 14.10 14.10 14.30 14.00 14.14 208,000 2,925,080 14.063 9.520 9.520 9.655 9.452 9.547 308,082 9.4945 -0.42%
2006-08-10 0 14.16 14.00 14.20 14.16 14.20 44,000 623,760 14.176 9.560 9.452 9.587 9.560 9.587 65,171 9.5711 -0.56%
2006-08-09 0 14.24 14.18 14.28 14.24 14.40 110,000 1,574,640 14.315 9.614 9.574 9.641 9.614 9.722 162,928 9.6646 -0.42%
2006-08-08 0 14.30 14.24 14.32 14.16 14.40 190,000 2,716,520 14.297 9.655 9.614 9.668 9.560 9.722 281,421 9.6529 0.85%
2006-08-07 0 14.18 14.16 14.20 14.18 14.40 36,000 511,960 14.221 9.574 9.560 9.587 9.574 9.722 53,322 9.6013 -1.39%
2006-08-04 0 14.38 14.32 14.38 14.30 14.44 826,000 11,869,828 14.370 9.709 9.668 9.709 9.655 9.749 1,223,440 9.7020 0.00%
2006-08-03 0 14.38 14.30 14.38 14.00 14.38 515,000 7,317,060 14.208 9.709 9.655 9.709 9.452 9.709 762,799 9.5924 3.01%
2006-08-02 0 13.96 13.96 13.98 13.88 14.00 420,000 5,841,120 13.907 9.425 9.425 9.439 9.371 9.452 622,088 9.3895 -0.29%
2006-08-01 0 14.00 13.88 14.00 13.60 14.00 160,000 2,223,280 13.896 9.452 9.371 9.452 9.182 9.452 236,986 9.3815 2.94%
2006-07-31 0 13.60 13.60 13.90 13.60 14.00 58,000 803,400 13.852 9.182 9.182 9.385 9.182 9.452 85,907 9.3519 -2.86%
2006-07-28 0 14.00 13.98 14.00 14.00 14.20 458,000 6,423,840 14.026 9.452 9.439 9.452 9.452 9.587 678,373 9.4695 -0.14%
2006-07-27 0 14.02 14.02 14.04 13.70 14.08 662,000 9,248,240 13.970 9.466 9.466 9.479 9.249 9.506 980,530 9.4319 3.55%
2006-07-26 0 13.54 13.52 13.54 13.50 13.70 124,000 1,680,800 13.555 9.141 9.128 9.141 9.114 9.249 183,664 9.1515 0.30%
2006-07-25 0 13.50 13.46 13.50 13.44 13.78 474,000 6,424,960 13.555 9.114 9.087 9.114 9.074 9.304 702,071 9.1514 1.05%
2006-07-24 0 13.36 13.36 13.42 13.34 13.50 274,000 3,672,360 13.403 9.020 9.020 9.060 9.006 9.114 405,839 9.0488 -2.12%
2006-07-21 0 13.65 13.65 13.70 13.30 13.80 600,000 8,103,600 13.506 9.216 9.216 9.249 8.979 9.317 888,698 9.1185 -1.80%
2006-07-20 1 - - - - - 0 0 - 9.385 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 9.385 - - - - 0 - 0.00%
2006-07-18 0 13.90 13.80 13.90 13.70 14.10 202,000 2,791,400 13.819 9.385 9.317 9.385 9.249 9.520 299,195 9.3297 -1.42%
2006-07-17 0 14.10 14.10 14.35 14.10 14.45 36,000 513,500 14.264 9.520 9.520 9.688 9.520 9.756 53,322 9.6302 -2.08%
2006-07-14 0 14.40 14.30 14.40 14.05 14.40 98,000 1,405,800 14.345 9.722 9.655 9.722 9.486 9.722 145,154 9.6849 -0.69%
2006-07-13 0 14.50 14.45 14.50 14.45 14.80 154,000 2,237,800 14.531 9.790 9.756 9.790 9.756 9.992 228,099 9.8107 -1.69%
2006-07-12 0 14.75 14.55 14.80 14.45 14.75 26,000 380,000 14.615 9.958 9.823 9.992 9.756 9.958 38,510 9.8675 2.08%
2006-07-11 0 14.45 14.40 14.50 14.40 14.55 180,000 2,610,500 14.503 9.756 9.722 9.790 9.722 9.823 266,609 9.7915 -1.37%
2006-07-10 0 14.65 14.60 14.65 14.55 14.70 164,000 2,403,000 14.652 9.891 9.857 9.891 9.823 9.925 242,911 9.8925 0.34%
2006-07-07 0 14.60 14.55 14.70 14.50 14.70 214,000 3,126,600 14.610 9.857 9.823 9.925 9.790 9.925 316,969 9.8641 -1.35%
2006-07-06 0 14.80 14.75 14.85 14.75 14.90 144,000 2,132,800 14.811 9.992 9.958 10.03 9.958 10.06 213,287 9.9997 -1.33%
2006-07-05 0 15.00 15.00 15.30 15.00 15.20 42,000 637,600 15.181 10.13 10.13 10.33 10.13 10.26 62,209 10.249 -1.32%
2006-07-04 0 15.20 15.15 15.30 15.20 15.50 50,000 766,900 15.338 10.26 10.23 10.33 10.26 10.46 74,058 10.355 -1.94%
2006-07-03 0 15.50 15.30 15.50 14.80 15.50 650,000 9,663,400 14.867 10.46 10.33 10.46 9.992 10.46 962,756 10.037 4.73%
2006-06-30 0 14.80 14.80 14.90 14.65 14.90 784,000 11,598,400 14.794 9.992 9.992 10.06 9.891 10.06 1,161,232 9.9880 0.68%
2006-06-29 0 14.70 14.70 14.95 14.60 14.70 14,000 205,600 14.686 9.925 9.925 10.09 9.857 9.925 20,736 9.9150 -0.68%
2006-06-28 0 14.80 14.80 14.85 14.80 14.90 60,000 889,600 14.827 9.992 9.992 10.03 9.992 10.06 88,870 10.010 -1.33%
2006-06-27 0 15.00 14.90 15.10 14.50 15.00 34,000 503,900 14.821 10.13 10.06 10.19 9.790 10.13 50,360 10.006 4.90%
2006-06-26 0 14.30 14.30 14.40 14.10 14.30 34,000 484,800 14.259 9.655 9.655 9.722 9.520 9.655 50,360 9.6268 1.42%
2006-06-23 0 14.10 13.95 14.15 13.80 14.20 44,000 611,700 13.902 9.520 9.418 9.553 9.317 9.587 65,171 9.3861 2.17%
2006-06-22 0 13.80 13.75 13.85 13.80 13.85 28,000 387,000 13.821 9.317 9.283 9.351 9.317 9.351 41,473 9.3315 1.10%
2006-06-21 0 13.65 13.60 13.80 13.60 13.80 82,150 1,127,848 13.729 9.216 9.182 9.317 9.182 9.317 121,678 9.2692 0.00%
2006-06-20 0 13.65 13.65 13.70 13.50 13.65 42,000 568,100 13.526 9.216 9.216 9.249 9.114 9.216 62,209 9.1321 -1.09%
2006-06-19 0 13.80 13.55 13.80 13.45 13.85 44,000 596,400 13.555 9.317 9.148 9.317 9.081 9.351 65,171 9.1513 -0.36%
2006-06-16 0 13.85 13.85 13.95 13.50 13.95 634,000 8,758,100 13.814 9.351 9.351 9.418 9.114 9.418 939,057 9.3265 4.92%
2006-06-15 0 13.20 13.15 13.25 12.95 13.25 662,000 8,717,700 13.169 8.912 8.878 8.946 8.743 8.946 980,530 8.8908 0.00%
2006-06-14 0 13.20 13.10 13.20 13.00 13.60 290,000 3,852,100 13.283 8.912 8.844 8.912 8.777 9.182 429,537 8.9680 -5.04%
2006-06-13 0 13.90 13.30 14.00 13.50 14.70 382,000 5,378,000 14.079 9.385 8.979 9.452 9.114 9.925 565,804 9.5051 -10.32%
2006-06-12 0 15.50 15.15 15.50 15.00 16.00 170,000 2,620,600 15.415 10.46 10.23 10.46 10.13 10.80 251,798 10.408 -3.13%
2006-06-09 0 16.00 15.80 16.10 16.00 16.10 124,000 1,987,300 16.027 10.80 10.67 10.87 10.80 10.87 183,664 10.820 -0.93%
2006-06-08 0 16.15 16.00 16.25 15.90 16.50 126,000 2,031,100 16.120 10.90 10.80 10.97 10.73 11.14 186,626 10.883 -3.87%
2006-06-07 0 16.80 16.65 16.90 16.60 16.90 54,000 904,200 16.744 11.34 11.24 11.41 11.21 11.41 79,983 11.305 -0.30%
2006-06-06 0 16.85 16.80 16.85 16.80 17.70 144,000 2,446,000 16.986 11.38 11.34 11.38 11.34 11.95 213,287 11.468 -3.44%
2006-06-05 0 17.45 17.40 17.80 17.30 17.80 62,000 1,092,300 17.618 11.78 11.75 12.02 11.68 12.02 91,832 11.895 -3.06%
2006-06-02 0 18.00 17.90 18.00 17.90 18.20 36,000 650,400 18.067 12.15 12.09 12.15 12.09 12.29 53,322 12.198 1.69%
2006-06-01 0 17.70 17.70 17.95 17.70 19.00 116,000 2,120,700 18.282 11.95 11.95 12.12 11.95 12.83 171,815 12.343 -7.33%
2006-05-30 0 19.10 19.40 19.45 18.10 19.80 792,000 15,325,200 19.350 12.90 13.10 13.13 12.22 13.37 1,173,081 13.064 5.52%
2006-05-29 0 18.10 18.10 18.15 18.00 19.00 66,000 1,195,200 18.109 12.22 12.22 12.25 12.15 12.83 97,757 12.226 0.56%
2006-05-26 0 18.00 17.80 18.00 16.50 18.80 348,000 6,234,100 17.914 12.15 12.02 12.15 11.14 12.69 515,445 12.095 8.76%
2006-05-25 0 16.55 16.55 16.75 16.50 17.00 58,000 967,000 16.672 11.17 11.17 11.31 11.14 11.48 85,907 11.256 -2.36%
2006-05-24 0 16.95 16.90 17.00 16.70 17.60 62,000 1,060,700 17.108 11.44 11.41 11.48 11.27 11.88 91,832 11.550 2.73%
2006-05-23 0 16.50 16.50 16.75 16.00 17.60 438,000 7,261,400 16.579 11.14 11.14 11.31 10.80 11.88 648,749 11.193 -7.04%
2006-05-22 0 17.75 17.60 17.75 17.50 18.40 324,000 5,810,300 17.933 11.98 11.88 11.98 11.82 12.42 479,897 12.107 -3.53%
2006-05-19 0 18.40 18.40 18.60 18.10 18.50 652,000 11,951,500 18.331 12.42 12.42 12.56 12.22 12.49 965,718 12.376 0.27%
2006-05-18 0 18.35 18.20 18.50 18.00 18.60 252,000 4,610,100 18.294 12.39 12.29 12.49 12.15 12.56 373,253 12.351 -1.34%
2006-05-17 0 18.60 18.60 18.70 18.50 18.90 382,000 7,108,100 18.608 12.56 12.56 12.63 12.49 12.76 565,804 12.563 0.81%
2006-05-16 0 18.45 18.20 18.50 17.80 18.45 130,000 2,362,454 18.173 12.46 12.29 12.49 12.02 12.46 192,551 12.269 0.27%
2006-05-15 0 18.40 18.40 18.45 18.25 18.90 636,000 11,746,400 18.469 12.42 12.42 12.46 12.32 12.76 942,019 12.469 -3.16%
2006-05-12 0 19.00 18.90 19.05 18.70 19.00 436,000 8,242,700 18.905 12.83 12.76 12.86 12.63 12.83 645,787 12.764 -2.56%
2006-05-11 0 19.50 19.45 19.50 19.45 19.75 316,000 6,179,300 19.555 13.17 13.13 13.17 13.13 13.33 468,047 13.202 -0.76%
2006-05-10 0 19.65 19.60 19.65 19.55 19.75 560,000 11,008,420 19.658 13.27 13.23 13.27 13.20 13.33 829,451 13.272 0.00%
2006-05-09 0 19.65 19.65 19.95 19.60 20.05 484,000 9,632,400 19.902 13.27 13.27 13.47 13.23 13.54 716,883 13.437 -1.75%
2006-05-08 0 20.00 20.00 20.20 20.00 20.30 148,000 2,977,100 20.116 13.50 13.50 13.64 13.50 13.71 219,212 13.581 -1.23%
2006-05-04 0 20.25 20.00 20.25 19.90 20.40 788,000 15,909,200 20.189 13.67 13.50 13.67 13.44 13.77 1,167,156 13.631 0.50%
2006-05-03 0 20.15 20.10 20.15 19.90 20.35 792,000 15,892,600 20.066 13.60 13.57 13.60 13.44 13.74 1,173,081 13.548 1.51%
2006-05-02 0 19.85 19.80 19.90 19.20 19.90 1,028,000 20,110,500 19.563 13.40 13.37 13.44 12.96 13.44 1,522,635 13.208 4.75%
2006-04-28 0 18.95 18.90 19.00 18.50 19.10 244,000 4,597,600 18.843 12.79 12.76 12.83 12.49 12.90 361,404 12.722 -1.56%
2006-04-27 0 19.25 19.10 19.30 18.50 19.30 396,000 7,530,500 19.016 13.00 12.90 13.03 12.49 13.03 586,540 12.839 2.94%
2006-04-26 0 18.70 18.20 18.70 17.40 18.80 860,000 15,478,300 17.998 12.63 12.29 12.63 11.75 12.69 1,273,800 12.151 3.03%
2006-04-25 0 18.15 18.10 18.30 18.05 19.00 590,000 10,779,800 18.271 12.25 12.22 12.36 12.19 12.83 873,886 12.335 -5.47%
2006-04-24 0 19.20 18.95 19.20 18.30 19.50 482,600 9,142,840 18.945 12.96 12.79 12.96 12.36 13.17 714,809 12.791 -1.79%
2006-04-21 0 19.55 19.50 19.55 19.40 19.70 266,000 5,191,900 19.518 13.20 13.17 13.20 13.10 13.30 393,989 13.178 -0.51%
2006-04-20 0 19.65 19.50 19.65 19.45 19.70 236,000 4,624,700 19.596 13.27 13.17 13.27 13.13 13.30 349,554 13.230 -0.25%
2006-04-19 0 19.70 19.50 19.70 19.10 19.70 534,000 10,386,200 19.450 13.30 13.17 13.30 12.90 13.30 790,941 13.131 1.29%
2006-04-18 0 19.45 19.10 19.45 18.60 19.50 750,000 14,384,300 19.179 13.13 12.90 13.13 12.56 13.17 1,110,872 12.949 1.30%
2006-04-13 0 19.20 19.10 19.35 19.00 19.40 460,000 8,822,500 19.179 12.96 12.90 13.06 12.83 13.10 681,335 12.949 2.40%
2006-04-12 0 18.75 18.75 18.85 18.70 19.10 358,000 6,753,900 18.866 12.66 12.66 12.73 12.63 12.90 530,256 12.737 -2.34%
2006-04-11 0 19.20 19.10 19.20 19.10 19.70 268,000 5,176,300 19.315 12.96 12.90 12.96 12.90 13.30 396,952 13.040 -2.78%
2006-04-10 0 19.75 19.75 19.80 19.65 19.90 278,000 5,498,000 19.777 13.33 13.33 13.37 13.27 13.44 411,763 13.352 0.51%
2006-04-07 0 19.65 19.55 19.65 19.10 19.70 937,000 18,322,200 19.554 13.27 13.20 13.27 12.90 13.30 1,387,849 13.202 2.88%
2006-04-06 0 19.10 19.10 19.15 18.80 19.25 576,000 11,007,500 19.110 12.90 12.90 12.93 12.69 13.00 853,150 12.902 1.33%
2006-04-04 0 18.85 18.75 18.85 18.60 19.00 204,000 3,821,500 18.733 12.73 12.66 12.73 12.56 12.83 302,157 12.647 1.07%
2006-04-03 0 18.65 18.65 19.05 18.50 19.00 488,000 9,203,300 18.859 12.59 12.59 12.86 12.49 12.83 722,807 12.733 0.81%
2006-03-31 0 18.50 18.40 18.55 18.20 18.95 346,000 6,395,400 18.484 12.49 12.42 12.52 12.29 12.79 512,482 12.479 0.27%
2006-03-30 0 18.45 18.45 18.55 18.40 19.00 304,000 5,681,500 18.689 12.46 12.46 12.52 12.42 12.83 450,273 12.618 -0.54%
2006-03-29 0 18.55 18.45 18.60 18.45 18.70 212,000 3,931,100 18.543 12.52 12.46 12.56 12.46 12.63 314,006 12.519 -0.80%
2006-03-28 0 18.70 18.65 18.80 18.50 19.15 466,000 8,817,400 18.921 12.63 12.59 12.69 12.49 12.93 690,222 12.775 0.00%
2006-03-27 0 18.70 18.60 18.80 18.20 18.70 304,000 5,627,900 18.513 12.63 12.56 12.69 12.29 12.63 450,273 12.499 2.75%
2006-03-24 0 18.20 18.15 18.25 17.80 18.30 120,000 2,178,600 18.155 12.29 12.25 12.32 12.02 12.36 177,740 12.257 2.25%
2006-03-23 0 17.80 17.80 17.90 17.70 18.00 174,000 3,100,200 17.817 12.02 12.02 12.09 11.95 12.15 257,722 12.029 -1.39%
2006-03-22 0 18.05 17.85 18.10 17.80 18.50 728,000 13,169,700 18.090 12.19 12.05 12.22 12.02 12.49 1,078,286 12.214 0.28%
2006-03-21 0 18.00 17.70 18.00 17.80 19.15 774,000 14,305,000 18.482 12.15 11.95 12.15 12.02 12.93 1,146,420 12.478 0.00%
2006-03-20 0 18.00 18.00 18.05 17.70 18.20 500,000 9,004,200 18.008 12.15 12.15 12.19 11.95 12.29 740,581 12.158 3.75%
2006-03-17 0 17.35 17.30 17.45 17.00 17.65 604,000 10,471,600 17.337 11.71 11.68 11.78 11.48 11.92 894,622 11.705 2.66%
2006-03-16 0 16.90 16.85 16.95 16.80 17.15 194,000 3,294,600 16.982 11.41 11.38 11.44 11.34 11.58 287,346 11.466 0.90%
2006-03-15 0 16.75 16.70 16.75 16.65 16.80 44,000 737,100 16.752 11.31 11.27 11.31 11.24 11.34 65,171 11.310 0.90%
2006-03-14 0 16.60 16.60 16.65 16.50 16.50 24,000 396,000 16.500 11.21 11.21 11.24 11.14 11.14 35,548 11.140 0.61%
2006-03-13 0 16.50 16.50 16.80 16.45 16.80 46,000 761,000 16.543 11.14 11.14 11.34 11.11 11.34 68,133 11.169 0.92%
2006-03-10 0 16.35 16.35 16.40 16.35 16.85 130,000 2,148,800 16.529 11.04 11.04 11.07 11.04 11.38 192,551 11.160 -4.66%
2006-03-09 0 17.15 17.05 17.20 16.55 17.15 108,000 1,818,200 16.835 11.58 11.51 11.61 11.17 11.58 159,966 11.366 4.89%
2006-03-08 0 16.35 16.30 16.50 16.20 16.35 153,000 2,491,500 16.284 11.04 11.00 11.14 10.94 11.04 226,618 10.994 0.00%
2006-03-07 0 16.35 16.30 16.40 16.25 16.85 888,000 14,535,100 16.368 11.04 11.00 11.07 10.97 11.38 1,315,272 11.051 -2.10%
2006-03-06 0 16.70 16.65 16.80 16.50 16.80 192,000 3,202,900 16.682 11.27 11.24 11.34 11.14 11.34 284,383 11.263 -0.89%
2006-03-03 0 16.85 16.80 16.85 16.70 16.85 42,000 705,800 16.805 11.38 11.34 11.38 11.27 11.38 62,209 11.346 0.00%
2006-03-02 0 16.85 16.75 16.90 16.80 17.00 62,000 1,049,600 16.929 11.38 11.31 11.41 11.34 11.48 91,832 11.430 -0.30%
2006-03-01 0 16.90 16.75 16.90 16.75 17.05 124,000 2,102,400 16.955 11.41 11.31 11.41 11.31 11.51 183,664 11.447 -0.59%
2006-02-28 0 17.00 16.95 17.05 16.90 17.15 244,000 4,146,500 16.994 11.48 11.44 11.51 11.41 11.58 361,404 11.473 0.00%
2006-02-27 0 17.00 16.85 17.05 16.55 17.35 740,000 12,593,300 17.018 11.48 11.38 11.51 11.17 11.71 1,096,060 11.490 3.03%
2006-02-24 0 16.50 16.35 16.50 16.20 16.50 174,000 2,829,800 16.263 11.14 11.04 11.14 10.94 11.14 257,722 10.980 0.92%
2006-02-23 0 16.35 16.15 16.35 16.15 16.60 254,000 4,173,200 16.430 11.04 10.90 11.04 10.90 11.21 376,215 11.093 1.55%
2006-02-22 0 16.10 16.05 16.20 16.10 16.20 39,000 628,700 16.121 10.87 10.84 10.94 10.87 10.94 57,765 10.884 -1.23%
2006-02-21 0 16.30 16.30 16.40 16.30 16.50 120,000 1,971,000 16.425 11.00 11.00 11.07 11.00 11.14 177,740 11.089 -0.91%
2006-02-20 0 16.45 16.35 16.45 16.25 16.45 46,000 754,200 16.396 11.11 11.04 11.11 10.97 11.11 68,133 11.069 0.00%
2006-02-17 0 16.45 16.30 16.45 16.45 16.60 172,000 2,838,000 16.500 11.11 11.00 11.11 11.11 11.21 254,760 11.140 0.30%
2006-02-16 0 16.40 16.30 16.40 16.35 16.75 228,000 3,762,400 16.502 11.07 11.00 11.07 11.04 11.31 337,705 11.141 -0.61%
2006-02-15 0 16.50 16.35 16.50 16.30 16.75 228,000 3,767,600 16.525 11.14 11.04 11.14 11.00 11.31 337,705 11.156 2.80%
2006-02-14 0 16.05 16.00 16.10 15.90 16.05 734,000 11,733,700 15.986 10.84 10.80 10.87 10.73 10.84 1,087,173 10.793 1.26%
2006-02-13 0 15.85 15.55 15.85 15.50 16.20 644,000 10,204,500 15.845 10.70 10.50 10.70 10.46 10.94 953,869 10.698 -0.94%
2006-02-10 0 16.00 15.90 16.00 15.75 16.05 136,000 2,172,700 15.976 10.80 10.73 10.80 10.63 10.84 201,438 10.786 1.59%
2006-02-09 0 15.75 15.75 15.80 15.75 16.10 390,000 6,186,900 15.864 10.63 10.63 10.67 10.63 10.87 577,653 10.710 -3.08%
2006-02-08 0 16.25 16.15 16.25 16.05 16.90 278,000 4,571,500 16.444 10.97 10.90 10.97 10.84 11.41 411,763 11.102 -3.27%
2006-02-07 0 16.80 16.70 16.80 16.20 17.00 206,000 3,463,100 16.811 11.34 11.27 11.34 10.94 11.48 305,120 11.350 3.07%
2006-02-06 0 16.30 16.15 16.30 16.00 16.45 232,000 3,751,950 16.172 11.00 10.90 11.00 10.80 11.11 343,630 10.919 -0.31%
2006-02-03 0 16.35 16.00 16.35 16.00 16.35 114,000 1,826,100 16.018 11.04 10.80 11.04 10.80 11.04 168,853 10.815 -0.61%
2006-02-02 0 16.45 16.15 16.40 16.10 16.45 294,000 4,811,100 16.364 11.11 10.90 11.07 10.87 11.11 435,462 11.048 0.61%
2006-02-01 0 16.35 16.30 16.40 16.25 16.50 366,000 6,020,300 16.449 11.04 11.00 11.07 10.97 11.14 542,106 11.105 0.93%
2006-01-27 0 16.20 16.10 16.80 16.20 17.00 198,000 3,306,400 16.699 10.94 10.87 11.34 10.94 11.48 293,270 11.274 -3.86%
2006-01-26 0 16.85 16.80 16.95 16.80 17.10 170,000 2,884,500 16.968 11.38 11.34 11.44 11.34 11.54 251,798 11.456 -0.30%
2006-01-25 0 16.90 16.70 16.90 16.20 17.20 542,000 9,081,700 16.756 11.41 11.27 11.41 10.94 11.61 802,790 11.313 4.32%
2006-01-24 0 16.20 16.00 16.25 16.00 16.30 396,000 6,385,700 16.126 10.94 10.80 10.97 10.80 11.00 586,540 10.887 1.25%
2006-01-23 0 16.00 15.95 16.10 15.80 16.10 220,000 3,509,300 15.951 10.80 10.77 10.87 10.67 10.87 325,856 10.769 0.31%
2006-01-20 0 15.95 15.85 16.00 15.80 16.20 484,000 7,754,600 16.022 10.77 10.70 10.80 10.67 10.94 716,883 10.817 0.00%
2006-01-19 0 15.95 15.80 16.00 15.80 16.30 634,000 10,166,600 16.036 10.77 10.67 10.80 10.67 11.00 939,057 10.826 1.27%
2006-01-18 0 15.75 15.75 15.80 15.50 16.20 554,000 8,759,900 15.812 10.63 10.63 10.67 10.46 10.94 820,564 10.675 0.96%
2006-01-17 0 15.60 15.50 15.70 14.85 16.60 1,112,000 17,366,200 15.617 10.53 10.46 10.60 10.03 11.21 1,647,053 10.544 6.12%
2006-01-16 0 14.70 14.70 14.80 14.40 14.95 334,000 4,927,700 14.754 9.925 9.925 9.992 9.722 10.09 494,708 9.9608 4.63%
2006-01-13 0 14.05 14.00 14.20 13.50 14.05 214,000 2,941,900 13.747 9.486 9.452 9.587 9.114 9.486 316,969 9.2814 2.18%
2006-01-12 0 13.75 13.75 13.90 13.45 13.70 414,000 5,596,300 13.518 9.283 9.283 9.385 9.081 9.249 613,201 9.1264 1.25%
2006-01-11 0 13.70 13.65 13.70 13.65 13.90 250,000 3,433,300 13.733 9.168 9.135 9.168 9.135 9.302 373,563 9.1907 -0.72%
2006-01-10 0 13.80 13.75 13.80 13.75 14.05 268,000 3,711,800 13.850 9.235 9.202 9.235 9.202 9.403 400,459 9.2689 -2.13%
2006-01-09 0 14.10 14.05 14.15 14.10 14.30 214,000 3,033,400 14.175 9.436 9.403 9.470 9.436 9.570 319,770 9.4862 -1.40%
2006-01-06 0 14.30 14.25 14.35 14.30 14.45 82,000 1,175,300 14.333 9.570 9.537 9.603 9.570 9.670 122,529 9.5920 -1.72%
2006-01-05 0 14.55 14.50 14.55 14.55 14.75 332,000 4,850,200 14.609 9.737 9.704 9.737 9.737 9.871 496,091 9.7768 -0.34%
2006-01-04 0 14.60 14.60 14.65 14.20 14.70 450,000 6,527,100 14.505 9.771 9.771 9.804 9.503 9.838 672,413 9.7070 2.82%
2006-01-03 0 14.20 14.00 14.20 14.10 14.50 176,000 2,525,900 14.352 9.503 9.369 9.503 9.436 9.704 262,988 9.6046 -0.70%
2005-12-30 0 14.30 14.05 14.30 13.80 14.35 400,000 5,615,500 14.039 9.570 9.403 9.570 9.235 9.603 597,700 9.3952 2.88%
2005-12-29 0 13.90 13.90 13.95 13.70 13.95 180,000 2,498,500 13.881 9.302 9.302 9.336 9.168 9.336 268,965 9.2893 0.72%
2005-12-28 0 13.80 13.80 13.90 13.75 13.95 46,000 635,100 13.807 9.235 9.235 9.302 9.202 9.336 68,736 9.2398 -1.08%
2005-12-23 0 13.95 13.95 14.00 13.70 13.95 142,000 1,971,100 13.881 9.336 9.336 9.369 9.168 9.336 212,184 9.2896 0.00%
2005-12-22 0 13.95 13.90 14.00 13.85 14.00 128,000 1,787,200 13.963 9.336 9.302 9.369 9.269 9.369 191,264 9.3441 -0.71%
2005-12-21 0 14.05 14.00 14.20 14.05 14.40 126,000 1,779,300 14.121 9.403 9.369 9.503 9.403 9.637 188,276 9.4505 -1.06%
2005-12-20 0 14.20 14.10 14.20 13.65 14.40 230,000 3,229,300 14.040 9.503 9.436 9.503 9.135 9.637 343,678 9.3963 0.00%
2005-12-19 0 14.20 14.05 14.20 13.50 14.20 554,000 7,668,300 13.842 9.503 9.403 9.503 9.035 9.503 827,815 9.2633 5.58%
2005-12-16 0 13.45 13.35 13.55 13.05 13.60 480,000 6,421,900 13.379 9.001 8.934 9.068 8.733 9.102 717,240 8.9536 1.89%
2005-12-15 0 13.20 13.15 13.20 12.40 13.35 1,670,000 21,901,800 13.115 8.834 8.800 8.834 8.298 8.934 2,495,399 8.7769 -2.22%
2005-12-14 0 13.50 13.40 13.55 13.25 14.30 726,000 9,917,300 13.660 9.035 8.968 9.068 8.867 9.570 1,084,826 9.1418 -5.92%
2005-12-13 0 14.35 14.30 14.35 14.15 14.35 402,000 5,746,800 14.296 9.603 9.570 9.603 9.470 9.603 600,689 9.5670 -0.69%
2005-12-12 0 14.45 14.35 14.45 14.15 14.45 467,200 6,656,780 14.248 9.670 9.603 9.670 9.470 9.670 698,114 9.5354 1.76%
2005-12-09 0 14.20 14.20 14.25 14.15 14.50 384,000 5,508,100 14.344 9.503 9.503 9.537 9.470 9.704 573,792 9.5995 -0.70%
2005-12-08 0 14.30 14.30 14.40 14.00 14.45 808,000 11,543,600 14.287 9.570 9.570 9.637 9.369 9.670 1,207,355 9.5611 1.78%
2005-12-07 0 14.05 14.00 14.10 13.90 14.20 952,000 13,348,200 14.021 9.403 9.369 9.436 9.302 9.503 1,422,527 9.3834 1.08%
2005-12-06 0 13.90 13.80 14.00 13.40 14.20 980,000 13,675,200 13.954 9.302 9.235 9.369 8.968 9.503 1,464,366 9.3386 1.83%
2005-12-05 0 13.65 13.60 13.70 13.35 13.70 537,000 7,256,300 13.513 9.135 9.102 9.168 8.934 9.168 802,413 9.0431 2.63%
2005-12-02 0 13.30 13.20 13.35 13.15 13.65 174,900 2,324,385 13.290 8.901 8.834 8.934 8.800 9.135 261,344 8.8940 -1.85%
2005-12-01 0 13.55 13.40 13.55 13.00 13.60 213,000 2,822,200 13.250 9.068 8.968 9.068 8.700 9.102 318,275 8.8672 4.23%
2005-11-30 0 13.00 13.00 13.20 12.90 13.25 1,098,000 14,298,900 13.023 8.700 8.700 8.834 8.633 8.867 1,640,688 8.7152 -1.14%
2005-11-29 0 13.15 13.10 13.15 12.90 13.20 378,000 4,935,800 13.058 8.800 8.767 8.800 8.633 8.834 564,827 8.7386 -1.50%
2005-11-28 0 13.35 13.25 13.40 12.70 13.65 1,596,000 21,428,600 13.426 8.934 8.867 8.968 8.499 9.135 2,384,825 8.9854 3.49%
2005-11-25 0 12.90 12.80 12.90 12.70 13.10 688,000 8,860,600 12.879 8.633 8.566 8.633 8.499 8.767 1,028,045 8.6189 -1.53%
2005-11-24 0 13.10 13.00 13.10 12.95 13.40 1,680,000 22,058,100 13.130 8.767 8.700 8.767 8.667 8.968 2,510,342 8.7869 0.00%
2005-11-23 0 13.10 13.05 13.10 12.20 13.10 4,120,000 52,412,100 12.721 8.767 8.733 8.767 8.165 8.767 6,156,314 8.5136 7.82%
2005-11-22 0 12.15 12.05 12.15 11.90 12.25 2,102,000 25,485,090 12.124 8.131 8.064 8.131 7.964 8.198 3,140,916 8.1139 0.41%
2005-11-21 0 12.10 12.05 12.10 11.60 12.15 2,680,000 31,958,020 11.925 8.098 8.064 8.098 7.763 8.131 4,004,593 7.9803 4.76%
2005-11-18 0 11.55 11.55 11.60 10.85 11.75 3,031,000 34,608,400 11.418 7.730 7.730 7.763 7.261 7.863 4,529,075 7.6414 5.96%
2005-11-17 0 10.90 10.85 10.90 10.55 10.90 1,014,000 10,911,852 10.761 7.295 7.261 7.295 7.060 7.295 1,515,171 7.2017 1.40%
2005-11-16 0 10.75 10.70 10.80 10.35 10.90 1,198,000 12,786,900 10.674 7.194 7.161 7.228 6.927 7.295 1,790,113 7.1431 4.37%
2005-11-15 0 10.30 10.25 10.30 10.00 10.35 670,000 6,803,000 10.154 6.893 6.860 6.893 6.692 6.927 1,001,148 6.7952 3.52%
2005-11-14 0 9.950 9.950 10.00 9.850 9.950 216,000 2,137,800 9.8972 6.659 6.659 6.692 6.592 6.659 322,758 6.6235 0.51%
2005-11-11 0 9.900 9.950 10.00 9.900 9.950 174,000 1,729,100 9.9374 6.625 6.659 6.692 6.625 6.659 260,000 6.6504 1.02%
2005-11-10 0 9.800 9.800 9.850 9.750 10.15 664,000 6,540,100 9.8495 6.558 6.558 6.592 6.525 6.793 992,183 6.5916 -3.45%
2005-11-09 0 10.15 10.10 10.15 9.850 10.15 404,000 4,052,138 10.030 6.793 6.759 6.793 6.592 6.793 603,677 6.7124 2.53%
2005-11-08 0 9.900 9.900 10.00 9.900 9.950 174,000 1,723,800 9.9069 6.625 6.625 6.692 6.625 6.659 260,000 6.6300 1.02%
2005-11-07 0 9.800 9.700 9.750 9.750 9.950 174,000 1,717,700 9.8718 6.558 6.492 6.525 6.525 6.659 260,000 6.6065 -2.49%
2005-11-04 0 10.05 10.00 10.05 10.00 10.05 76,000 762,400 10.032 6.726 6.692 6.726 6.692 6.726 113,563 6.7134 -0.50%
2005-11-03 0 10.10 10.05 10.15 10.05 10.15 764,000 7,712,700 10.095 6.759 6.726 6.793 6.726 6.793 1,141,608 6.7560 0.50%
2005-11-02 0 10.05 10.00 10.10 9.950 10.15 260,000 2,608,300 10.032 6.726 6.692 6.759 6.659 6.793 388,505 6.7137 0.00%
2005-11-01 0 10.05 10.05 10.10 9.900 10.20 812,000 8,186,800 10.082 6.726 6.726 6.759 6.625 6.826 1,213,332 6.7474 -1.47%
2005-10-31 0 10.20 10.00 10.20 9.450 10.20 514,000 5,046,400 9.8179 6.826 6.692 6.826 6.324 6.826 768,045 6.5704 5.15%
2005-10-28 0 9.700 9.600 9.700 9.350 9.700 240,000 2,275,300 9.4804 6.492 6.425 6.492 6.257 6.492 358,620 6.3446 1.04%
2005-10-27 0 9.600 9.550 9.650 9.500 9.650 114,000 1,086,800 9.5333 6.425 6.391 6.458 6.358 6.458 170,345 6.3800 -1.03%
2005-10-26 0 9.700 9.700 9.750 9.600 9.700 200,000 1,938,500 9.6925 6.492 6.492 6.525 6.425 6.492 298,850 6.4865 0.00%
2005-10-25 0 9.700 9.700 9.800 9.700 10.00 312,000 3,063,400 9.8186 6.492 6.492 6.558 6.492 6.692 466,206 6.5709 -0.51%
2005-10-24 0 9.750 9.750 9.800 9.550 9.800 340,000 3,280,900 9.6497 6.525 6.525 6.558 6.391 6.558 508,045 6.4579 1.56%
2005-10-21 0 9.600 9.550 9.700 9.300 9.600 276,000 2,607,000 9.4457 6.425 6.391 6.492 6.224 6.425 412,413 6.3213 0.00%
2005-10-20 0 9.600 9.600 9.700 9.600 9.700 214,000 2,067,500 9.6612 6.425 6.425 6.492 6.425 6.492 319,770 6.4656 -0.52%
2005-10-19 0 9.650 9.650 9.700 9.600 9.800 260,000 2,522,700 9.7027 6.458 6.458 6.492 6.425 6.558 388,505 6.4933 -0.52%
2005-10-18 0 9.700 9.700 9.750 9.700 9.800 126,000 1,229,200 9.7556 6.492 6.492 6.525 6.492 6.558 188,276 6.5287 0.00%
2005-10-17 0 9.700 9.650 9.800 9.600 9.900 352,000 3,420,700 9.7179 6.492 6.458 6.558 6.425 6.625 525,976 6.5035 -2.51%
2005-10-14 0 9.950 9.950 10.00 9.900 10.20 532,000 5,326,700 10.013 6.659 6.659 6.692 6.625 6.826 794,942 6.7007 -2.45%
2005-10-13 0 10.20 10.15 10.20 9.900 10.20 980,000 9,883,600 10.085 6.826 6.793 6.826 6.625 6.826 1,464,366 6.7494 4.62%
2005-10-12 0 9.750 9.750 9.800 9.550 10.30 1,918,000 19,166,500 9.9930 6.525 6.525 6.558 6.391 6.893 2,865,973 6.6876 2.63%
2005-10-10 0 9.500 9.400 9.500 9.300 9.600 420,000 3,963,900 9.4379 6.358 6.291 6.358 6.224 6.425 627,585 6.3161 2.70%
2005-10-07 0 9.250 9.200 9.300 9.200 9.350 128,000 1,183,700 9.2477 6.190 6.157 6.224 6.157 6.257 191,264 6.1888 0.54%
2005-10-06 0 9.200 9.100 9.200 9.100 9.200 350,000 3,201,800 9.1480 6.157 6.090 6.157 6.090 6.157 522,988 6.1221 -0.54%
2005-10-05 0 9.250 9.200 9.250 9.200 9.300 212,000 1,954,900 9.2212 6.190 6.157 6.190 6.157 6.224 316,781 6.1711 -1.07%
2005-10-04 0 9.350 9.250 9.350 9.200 9.400 256,000 2,381,500 9.3027 6.257 6.190 6.257 6.157 6.291 382,528 6.2257 1.08%
2005-10-03 0 9.250 9.250 9.300 9.250 9.300 226,000 2,094,600 9.2681 6.190 6.190 6.224 6.190 6.224 337,701 6.2025 -1.07%
2005-09-30 0 9.350 9.300 9.400 9.300 9.450 2,920,000 26,220,800 8.9797 6.257 6.224 6.291 6.224 6.324 4,363,213 6.0095 1.08%
2005-09-29 0 9.250 9.200 9.250 8.950 9.250 394,000 3,570,700 9.0627 6.190 6.157 6.190 5.990 6.190 588,735 6.0650 1.09%
2005-09-28 0 9.150 9.100 9.150 9.050 9.150 150,000 1,367,300 9.1153 6.123 6.090 6.123 6.057 6.123 224,138 6.1003 -0.54%
2005-09-27 0 9.200 9.100 9.200 9.150 9.350 156,000 1,446,600 9.2731 6.157 6.090 6.157 6.123 6.257 233,103 6.2058 -1.08%
2005-09-26 0 9.300 9.200 9.300 9.300 9.300 40,000 372,000 9.3000 6.224 6.157 6.224 6.224 6.224 59,770 6.2239 -1.06%
2005-09-23 0 9.400 9.350 9.450 9.200 9.400 30,000 279,200 9.3067 6.291 6.257 6.324 6.157 6.291 44,828 6.2283 0.53%
2005-09-22 0 9.350 9.350 9.400 9.350 9.500 78,000 736,500 9.4423 6.257 6.257 6.291 6.257 6.358 116,552 6.3191 -0.53%
2005-09-21 0 9.400 9.400 9.450 9.400 9.400 218,000 2,049,200 9.4000 6.291 6.291 6.324 6.291 6.291 325,747 6.2908 -0.53%
2005-09-20 0 9.450 9.450 9.500 9.200 9.450 182,000 1,700,100 9.3412 6.324 6.324 6.358 6.157 6.324 271,954 6.2514 1.61%
2005-09-16 0 9.300 9.050 9.300 9.100 9.300 35,000 322,800 9.2229 6.224 6.057 6.224 6.090 6.224 52,299 6.1722 0.00%
2005-09-15 0 9.300 9.250 9.300 9.200 9.350 100,000 929,300 9.2930 6.224 6.190 6.224 6.157 6.257 149,425 6.2192 -0.53%
2005-09-14 0 9.350 9.300 9.400 9.250 9.350 228,000 2,127,100 9.3294 6.257 6.224 6.291 6.190 6.257 340,689 6.2435 0.00%
2005-09-13 0 9.350 9.350 9.400 9.350 9.400 102,000 958,100 9.3931 6.257 6.257 6.291 6.257 6.291 152,414 6.2862 -0.53%
2005-09-12 0 9.400 9.350 9.450 9.400 9.600 168,000 1,587,500 9.4494 6.291 6.257 6.324 6.291 6.425 251,034 6.3238 -0.53%
2005-09-09 0 9.450 9.400 9.450 9.350 9.450 406,000 3,820,100 9.4091 6.324 6.291 6.324 6.257 6.324 606,666 6.2969 1.07%
2005-09-08 0 9.350 9.300 9.400 9.250 9.400 220,000 2,050,400 9.3200 6.257 6.224 6.291 6.190 6.291 328,735 6.2372 0.54%
2005-09-07 0 9.300 9.150 9.300 9.150 9.300 142,000 1,310,100 9.2261 6.224 6.123 6.224 6.123 6.224 212,184 6.1744 0.54%
2005-09-06 0 9.250 9.100 9.250 8.950 9.300 350,000 3,223,500 9.2100 6.190 6.090 6.190 5.990 6.224 522,988 6.1636 3.93%
2005-09-05 0 8.900 8.900 8.950 8.900 8.950 106,000 945,600 8.9208 5.956 5.956 5.990 5.956 5.990 158,391 5.9701 0.00%
2005-09-02 0 8.900 8.900 9.000 8.850 9.000 96,000 855,400 8.9104 5.956 5.956 6.023 5.923 6.023 143,448 5.9631 0.00%
2005-09-01 0 8.900 8.900 9.000 8.850 8.900 130,000 1,155,600 8.8892 5.956 5.956 6.023 5.923 5.956 194,253 5.9490 1.14%
2005-08-31 0 8.800 8.750 8.800 8.800 8.850 570,000 5,016,900 8.8016 5.889 5.856 5.889 5.889 5.923 851,723 5.8903 -0.56%
2005-08-30 0 8.850 8.850 8.900 8.800 8.900 94,000 833,900 8.8713 5.923 5.923 5.956 5.889 5.956 140,460 5.9369 -0.56%
2005-08-29 0 8.900 8.800 8.900 8.800 8.950 108,000 956,200 8.8537 5.956 5.889 5.956 5.889 5.990 161,379 5.9252 -0.56%
2005-08-26 0 8.950 8.950 9.000 8.950 9.000 152,000 1,365,800 8.9855 5.990 5.990 6.023 5.990 6.023 227,126 6.0134 -0.56%
2005-08-25 0 9.000 8.900 9.000 8.900 9.000 140,000 1,254,200 8.9586 6.023 5.956 6.023 5.956 6.023 209,195 5.9954 0.00%
2005-08-24 0 9.000 8.950 9.000 8.900 9.050 38,000 341,200 8.9789 6.023 5.990 6.023 5.956 6.057 56,782 6.0090 -1.10%
2005-08-23 0 9.100 9.100 9.150 9.000 9.150 212,000 1,930,700 9.1071 6.090 6.090 6.123 6.023 6.123 316,781 6.0947 -0.55%
2005-08-22 0 9.150 9.150 9.200 9.000 9.150 76,000 691,600 9.1000 6.123 6.123 6.157 6.023 6.123 113,563 6.0900 1.10%
2005-08-19 0 9.050 9.050 9.100 8.950 9.050 244,000 2,195,200 8.9967 6.057 6.057 6.090 5.990 6.057 364,597 6.0209 0.00%
2005-08-18 0 9.050 9.050 9.100 8.900 9.200 323,000 2,912,600 9.0173 6.057 6.057 6.090 5.956 6.157 482,643 6.0347 -1.63%
2005-08-17 0 9.200 9.150 9.200 9.200 9.200 159,000 1,462,800 9.2000 6.157 6.123 6.157 6.157 6.157 237,586 6.1569 0.00%
2005-08-16 0 9.200 9.150 9.200 9.100 9.300 208,000 1,904,500 9.1563 6.157 6.123 6.157 6.090 6.224 310,804 6.1277 -1.08%
2005-08-15 0 9.300 9.300 9.400 9.250 9.400 372,000 3,461,400 9.3048 6.224 6.224 6.291 6.190 6.291 555,861 6.2271 0.54%
2005-08-12 0 9.250 9.200 9.300 9.250 9.550 260,000 2,437,900 9.3765 6.190 6.157 6.224 6.190 6.391 388,505 6.2751 0.00%
2005-08-11 0 9.250 9.200 9.250 9.050 9.250 94,000 861,200 9.1617 6.190 6.157 6.190 6.057 6.190 140,460 6.1313 1.65%
2005-08-10 0 9.100 9.100 9.150 9.100 9.250 150,000 1,378,700 9.1913 6.090 6.090 6.123 6.090 6.190 224,138 6.1511 0.00%
2005-08-09 0 9.400 9.400 9.450 9.350 9.450 456,000 4,287,300 9.4020 6.090 6.090 6.122 6.058 6.122 703,841 6.0913 0.00%
2005-08-08 0 9.400 9.400 9.450 9.350 9.500 84,000 791,800 9.4262 6.090 6.090 6.122 6.058 6.155 129,655 6.1070 -1.57%
2005-08-05 0 9.550 9.500 9.550 9.400 9.600 90,000 853,000 9.4778 6.187 6.155 6.187 6.090 6.220 138,916 6.1404 0.00%
2005-08-04 0 9.550 9.550 9.650 9.550 9.700 53,000 510,350 9.6292 6.187 6.187 6.252 6.187 6.284 81,806 6.2385 -1.04%
2005-08-03 0 9.650 9.650 9.700 9.650 9.800 202,000 1,960,300 9.7045 6.252 6.252 6.284 6.252 6.349 311,789 6.2873 -1.03%
2005-08-02 0 9.750 9.650 9.800 9.600 9.750 562,000 5,412,500 9.6308 6.317 6.252 6.349 6.220 6.317 867,454 6.2395 2.09%
2005-08-01 0 9.550 9.500 9.550 9.250 9.550 512,000 4,835,600 9.4445 6.187 6.155 6.187 5.993 6.187 790,278 6.1189 2.69%
2005-07-29 0 9.300 9.200 9.300 9.250 9.300 892,000 8,257,900 9.2577 6.025 5.960 6.025 5.993 6.025 1,376,813 5.9978 0.54%
2005-07-28 0 9.250 9.250 9.300 9.250 9.350 528,000 4,930,600 9.3383 5.993 5.993 6.025 5.993 6.058 814,974 6.0500 -1.07%
2005-07-27 0 9.350 9.300 9.350 9.300 9.350 222,000 2,071,600 9.3315 6.058 6.025 6.058 6.025 6.058 342,660 6.0456 0.54%
2005-07-26 0 9.300 9.250 9.300 9.200 9.300 248,000 2,293,200 9.2468 6.025 5.993 6.025 5.960 6.025 382,791 5.9907 1.09%
2005-07-25 0 9.200 9.250 9.300 9.150 9.250 496,000 4,573,300 9.2204 5.960 5.993 6.025 5.928 5.993 765,582 5.9736 0.00%
2005-07-22 0 9.200 9.200 9.250 9.100 9.250 982,000 8,999,808 9.1648 5.960 5.960 5.993 5.896 5.993 1,515,729 5.9376 0.00%
2005-07-21 0 9.200 9.100 9.200 9.000 9.200 334,000 3,034,700 9.0859 5.960 5.896 5.960 5.831 5.960 515,533 5.8865 0.55%
2005-07-20 0 9.150 9.100 9.150 8.800 9.150 844,000 7,622,700 9.0316 5.928 5.896 5.928 5.701 5.928 1,302,724 5.8514 3.98%
2005-07-19 0 8.800 8.750 8.800 8.750 9.400 2,650,000 23,664,500 8.9300 5.701 5.669 5.701 5.669 6.090 4,090,307 5.7855 -6.38%
2005-07-18 0 9.400 9.350 9.400 9.300 9.400 246,000 2,309,400 9.3878 6.090 6.058 6.090 6.025 6.090 379,704 6.0821 1.62%
2005-07-15 0 9.250 9.250 9.300 8.850 9.250 702,000 6,416,100 9.1397 5.993 5.993 6.025 5.734 5.993 1,083,545 5.9214 3.93%
2005-07-14 0 8.900 8.800 8.850 8.850 8.950 190,000 1,688,200 8.8853 5.766 5.701 5.734 5.734 5.798 293,267 5.7565 1.14%
2005-07-13 0 8.800 8.700 8.800 8.750 8.900 322,000 2,844,200 8.8329 5.701 5.636 5.701 5.669 5.766 497,011 5.7226 1.73%
2005-07-12 0 8.650 8.600 8.700 8.650 8.800 220,000 1,917,500 8.7159 5.604 5.572 5.636 5.604 5.701 339,573 5.6468 -1.14%
2005-07-11 0 8.750 8.650 8.750 8.550 8.850 20,000 175,000 8.7500 5.669 5.604 5.669 5.539 5.734 30,870 5.6689 2.34%
2005-07-08 0 8.550 8.550 8.700 8.550 8.550 8,000 68,400 8.5500 5.539 5.539 5.636 5.539 5.539 12,348 5.5393 0.00%
2005-07-07 0 8.550 8.500 8.650 8.550 8.750 682,000 5,923,500 8.6855 5.539 5.507 5.604 5.539 5.669 1,052,675 5.6271 -1.72%
2005-07-06 0 8.700 8.600 8.700 8.700 8.850 64,000 557,900 8.7172 5.636 5.572 5.636 5.636 5.734 98,785 5.6476 0.00%
2005-07-05 0 8.700 8.650 8.750 8.700 8.750 86,000 749,500 8.7151 5.636 5.604 5.669 5.636 5.669 132,742 5.6463 -1.14%
2005-07-04 0 8.800 8.700 8.800 - - 0 0 - 5.701 5.636 5.701 - - 0 - -1.12%
2005-06-30 0 8.900 8.800 8.950 8.600 8.950 98,000 865,400 8.8306 5.766 5.701 5.798 5.572 5.798 151,264 5.7211 1.71%
2005-06-29 0 8.750 8.700 8.850 8.700 8.850 136,000 1,188,500 8.7390 5.669 5.636 5.734 5.636 5.734 209,918 5.6617 0.57%
2005-06-28 0 8.700 8.700 8.850 8.600 8.950 156,000 1,367,300 8.7647 5.636 5.636 5.734 5.572 5.798 240,788 5.6784 -2.25%
2005-06-27 0 8.900 8.900 9.000 8.800 9.000 244,000 2,163,000 8.8648 5.766 5.766 5.831 5.701 5.831 376,617 5.7432 -1.11%
2005-06-24 0 9.000 8.850 9.000 8.700 9.000 392,000 3,486,600 8.8944 5.831 5.734 5.831 5.636 5.831 605,057 5.7624 3.45%
2005-06-23 0 8.700 8.700 8.800 8.550 8.700 40,000 345,900 8.6475 5.636 5.636 5.701 5.539 5.636 61,740 5.6025 -0.57%
2005-06-22 0 8.750 8.750 8.800 8.600 8.750 292,000 2,551,900 8.7394 5.669 5.669 5.701 5.572 5.669 450,706 5.6620 2.94%
2005-06-21 0 8.500 8.500 8.600 8.500 8.500 22,000 187,000 8.5000 5.507 5.507 5.572 5.507 5.507 33,957 5.5069 0.00%
2005-06-20 0 8.500 8.500 8.700 8.500 8.750 12,000 104,300 8.6917 5.507 5.507 5.636 5.507 5.669 18,522 5.6311 0.59%
2005-06-17 0 8.450 8.450 8.700 8.450 8.700 88,000 755,500 8.5852 5.475 5.475 5.636 5.475 5.636 135,829 5.5621 -0.59%
2005-06-16 0 8.500 8.500 8.550 8.500 8.600 28,000 239,100 8.5393 5.507 5.507 5.539 5.507 5.572 43,218 5.5324 -1.16%
2005-06-15 0 8.600 8.500 8.650 8.600 8.700 74,000 637,100 8.6095 5.572 5.507 5.604 5.572 5.636 114,220 5.5778 -1.15%
2005-06-14 0 8.700 8.700 8.750 8.700 8.800 86,000 750,400 8.7256 5.636 5.636 5.669 5.636 5.701 132,742 5.6531 0.00%
2005-06-13 0 8.700 8.700 8.750 8.650 8.800 212,000 1,844,900 8.7024 5.636 5.636 5.669 5.604 5.701 327,225 5.6380 -0.57%
2005-06-10 0 8.750 8.650 8.750 8.200 8.800 636,000 5,423,200 8.5270 5.669 5.604 5.669 5.313 5.701 981,674 5.5244 6.71%
2005-06-09 0 8.200 8.200 8.250 8.200 8.250 44,000 361,700 8.2205 5.313 5.313 5.345 5.313 5.345 67,915 5.3258 0.00%
2005-06-08 0 8.200 8.200 8.300 8.200 8.300 134,000 1,104,400 8.2418 5.313 5.313 5.377 5.313 5.377 206,831 5.3396 -0.61%
2005-06-07 0 8.250 8.250 8.300 8.100 8.250 174,000 1,420,100 8.1615 5.345 5.345 5.377 5.248 5.345 268,571 5.2876 1.23%
2005-06-06 0 8.150 8.050 8.200 7.850 8.150 672,000 5,360,700 7.9772 5.280 5.215 5.313 5.086 5.280 1,037,240 5.1682 2.52%
2005-06-03 0 7.950 7.900 8.000 7.850 8.150 714,000 5,676,500 7.9503 5.151 5.118 5.183 5.086 5.280 1,102,068 5.1508 -1.85%
2005-06-02 0 8.100 8.100 8.200 8.050 8.300 208,000 1,699,000 8.1683 5.248 5.248 5.313 5.215 5.377 321,051 5.2920 -2.41%
2005-06-01 0 8.300 8.300 8.350 8.300 8.450 140,000 1,164,000 8.3143 5.377 5.377 5.410 5.377 5.475 216,092 5.3866 -1.19%
2005-05-31 0 8.400 8.400 8.450 8.100 8.400 290,000 2,398,800 8.2717 5.442 5.442 5.475 5.248 5.442 447,618 5.3590 1.82%
2005-05-30 0 8.250 8.200 8.250 8.200 8.300 122,000 1,003,144 8.2225 5.345 5.313 5.345 5.313 5.377 188,308 5.3271 0.00%
2005-05-27 0 8.250 8.150 8.250 8.100 8.250 106,000 867,000 8.1792 5.345 5.280 5.345 5.248 5.345 163,612 5.2991 3.13%
2005-05-26 0 8.000 7.950 8.050 7.850 8.100 106,000 847,500 7.9953 5.183 5.151 5.215 5.086 5.248 163,612 5.1799 1.91%
2005-05-25 0 7.850 7.800 7.900 7.800 8.100 574,000 4,500,700 7.8409 5.086 5.053 5.118 5.053 5.248 885,976 5.0799 -3.09%
2005-05-24 0 8.100 8.000 8.100 7.900 8.250 788,000 6,295,200 7.9888 5.248 5.183 5.248 5.118 5.345 1,216,287 5.1758 -2.41%
2005-05-23 0 8.300 8.100 8.300 8.000 8.350 480,000 3,892,100 8.1085 5.377 5.248 5.377 5.183 5.410 740,886 5.2533 -1.19%
2005-05-20 0 8.400 8.400 8.450 8.350 8.500 370,000 3,107,600 8.3989 5.442 5.442 5.475 5.410 5.507 571,099 5.4414 0.00%
2005-05-19 0 8.400 8.350 8.400 8.350 8.500 152,000 1,276,300 8.3967 5.442 5.410 5.442 5.410 5.507 234,614 5.4400 0.00%
2005-05-18 0 8.400 8.400 8.450 8.400 8.650 3,140,000 26,035,290 8.2915 5.442 5.442 5.475 5.442 5.604 4,846,628 5.3718 -1.75%
2005-05-17 0 8.550 8.400 8.550 8.300 9.100 1,352,000 11,392,600 8.4265 5.539 5.442 5.539 5.377 5.896 2,086,828 5.4593 -6.56%
2005-05-13 0 9.150 9.100 9.200 9.150 9.200 58,000 531,400 9.1621 5.928 5.896 5.960 5.928 5.960 89,524 5.9359 -0.54%
2005-05-12 0 9.200 9.100 9.200 9.150 9.250 394,000 3,623,600 9.1970 5.960 5.896 5.960 5.928 5.993 608,144 5.9585 0.55%
2005-05-11 0 9.150 9.150 9.200 9.150 9.250 88,000 809,300 9.1966 5.928 5.928 5.960 5.928 5.993 135,829 5.9582 -1.61%
2005-05-10 0 9.300 9.250 9.300 9.250 9.350 132,000 1,229,000 9.3106 6.025 5.993 6.025 5.993 6.058 203,744 6.0321 -0.53%
2005-05-09 0 9.350 9.350 9.400 9.300 9.400 42,000 392,200 9.3381 6.058 6.058 6.090 6.025 6.090 64,828 6.0499 -0.53%
2005-05-06 0 9.400 9.350 9.400 9.400 9.500 30,000 284,600 9.4867 6.090 6.058 6.090 6.090 6.155 46,305 6.1462 0.53%
2005-05-05 0 9.350 9.350 9.450 9.300 9.450 164,000 1,533,700 9.3518 6.058 6.058 6.122 6.025 6.122 253,136 6.0588 1.08%
2005-05-04 0 9.250 9.250 9.400 9.250 9.400 178,000 1,669,200 9.3775 5.993 5.993 6.090 5.993 6.090 274,745 6.0754 -1.60%
2005-05-03 0 9.400 9.350 9.450 9.200 9.450 84,000 785,100 9.3464 6.090 6.058 6.122 5.960 6.122 129,655 6.0553 -1.05%
2005-04-29 0 9.500 9.350 9.500 9.200 9.500 226,000 2,116,900 9.3668 6.155 6.058 6.155 5.960 6.155 348,834 6.0685 3.83%
2005-04-28 0 9.150 9.150 9.200 9.150 9.350 126,000 1,160,100 9.2071 5.928 5.928 5.960 5.928 6.058 194,483 5.9651 -1.08%
2005-04-27 0 9.250 9.200 9.400 9.250 9.300 262,000 2,429,100 9.2714 5.993 5.960 6.090 5.993 6.025 404,400 6.0067 -1.07%
2005-04-26 0 9.350 9.350 9.400 9.350 9.400 154,000 1,445,100 9.3838 6.058 6.058 6.090 6.058 6.090 237,701 6.0795 -0.53%
2005-04-25 0 9.400 9.350 9.400 - - 0 0 - 6.090 6.058 6.090 - - 0 - -0.53%
2005-04-22 0 9.450 9.400 9.450 9.350 9.450 82,000 772,700 9.4232 6.122 6.090 6.122 6.058 6.122 126,568 6.1050 1.07%
2005-04-21 0 9.350 9.250 9.350 9.250 9.350 125,900 1,165,800 9.2597 6.058 5.993 6.058 5.993 6.058 194,328 5.9991 0.54%
2005-04-20 0 9.300 9.300 9.350 9.300 9.350 402,200 3,740,710 9.3006 6.025 6.025 6.058 6.025 6.058 620,801 6.0256 0.00%
2005-04-19 0 9.300 9.250 9.450 9.250 9.300 16,000 148,500 9.2813 6.025 5.993 6.122 5.993 6.025 24,696 6.0131 0.54%
2005-04-18 0 9.250 9.200 9.300 9.250 9.350 76,800 714,580 9.3044 5.993 5.960 6.025 5.993 6.058 118,542 6.0281 -2.12%
2005-04-15 0 9.450 9.400 9.500 9.250 9.450 66,000 614,200 9.3061 6.122 6.090 6.155 5.993 6.122 101,872 6.0291 1.07%
2005-04-14 0 9.350 9.350 9.450 9.300 9.350 69,900 649,890 9.2974 6.058 6.058 6.122 6.025 6.058 107,891 6.0236 -0.53%
2005-04-13 0 9.400 9.300 9.450 9.200 9.500 134,000 1,259,850 9.4019 6.090 6.025 6.122 5.960 6.155 206,831 6.0912 -1.05%
2005-04-12 0 9.500 9.350 9.500 9.400 9.500 58,000 550,000 9.4828 6.155 6.058 6.155 6.090 6.155 89,524 6.1436 -1.55%
2005-04-11 0 9.650 9.550 9.650 9.400 9.650 148,000 1,402,600 9.4770 6.252 6.187 6.252 6.090 6.252 228,440 6.1399 2.12%
2005-04-08 0 9.450 9.450 9.500 9.300 9.500 268,000 2,512,300 9.3743 6.122 6.122 6.155 6.025 6.155 413,661 6.0733 2.72%
2005-04-07 0 9.200 9.150 9.250 9.150 9.300 272,000 2,506,300 9.2143 5.960 5.928 5.993 5.928 6.025 419,835 5.9697 -0.54%
2005-04-06 0 9.250 9.250 9.300 9.200 9.300 144,000 1,333,600 9.2611 5.993 5.993 6.025 5.960 6.025 222,266 6.0000 -0.54%
2005-04-04 0 9.300 9.250 9.300 9.200 9.300 60,000 553,900 9.2317 6.025 5.993 6.025 5.960 6.025 92,611 5.9809 0.00%
2005-04-01 0 9.300 9.300 9.350 9.200 9.550 158,000 1,465,000 9.2722 6.025 6.025 6.058 5.960 6.187 243,875 6.0072 -3.13%
2005-03-31 0 9.600 8.950 9.600 8.800 10.00 1,352,000 12,173,400 9.0040 6.220 5.798 6.220 5.701 6.479 2,086,828 5.8334 7.87%
2005-03-30 0 8.900 8.850 8.900 8.900 9.400 516,000 4,692,600 9.0942 5.766 5.734 5.766 5.766 6.090 796,452 5.8919 -5.32%
2005-03-29 0 9.400 9.400 9.450 9.400 9.550 358,000 3,386,300 9.4589 6.090 6.090 6.122 6.090 6.187 552,577 6.1282 -2.08%
2005-03-24 0 9.600 9.550 9.650 9.600 9.800 332,000 3,219,300 9.6967 6.220 6.187 6.252 6.220 6.349 512,446 6.2822 -2.04%
2005-03-23 0 9.800 9.800 9.900 9.800 9.900 237,000 2,338,300 9.8662 6.349 6.349 6.414 6.349 6.414 365,812 6.3921 -1.51%
2005-03-22 0 9.950 9.950 10.00 9.850 9.950 206,000 2,042,200 9.9136 6.446 6.446 6.479 6.382 6.446 317,963 6.4228 0.00%
2005-03-21 0 9.950 9.900 9.950 9.900 10.00 224,000 2,220,900 9.9147 6.446 6.414 6.446 6.414 6.479 345,747 6.4235 -1.00%
2005-03-18 0 10.05 10.00 10.10 10.05 10.05 192,000 1,929,700 10.051 6.511 6.479 6.544 6.511 6.511 296,354 6.5115 0.00%
2005-03-17 0 10.05 10.00 10.05 9.950 10.05 98,000 983,400 10.035 6.511 6.479 6.511 6.446 6.511 151,264 6.5012 0.50%
2005-03-16 0 10.00 10.00 10.05 9.950 10.10 238,000 2,388,700 10.037 6.479 6.479 6.511 6.446 6.544 367,356 6.5024 -1.48%
2005-03-15 0 10.15 10.05 10.15 10.05 10.20 256,000 2,599,700 10.155 6.576 6.511 6.576 6.511 6.608 395,139 6.5792 0.50%
2005-03-14 0 10.10 10.00 10.10 10.00 10.10 170,000 1,711,900 10.070 6.544 6.479 6.544 6.479 6.544 262,397 6.5241 0.00%
2005-03-11 0 10.10 10.05 10.10 10.05 10.10 124,000 1,250,300 10.083 6.544 6.511 6.544 6.511 6.544 191,395 6.5325 0.00%
2005-03-10 0 10.10 10.05 10.10 9.950 10.10 140,000 1,408,900 10.064 6.544 6.511 6.544 6.446 6.544 216,092 6.5199 0.50%
2005-03-09 0 10.05 10.00 10.10 10.00 10.20 554,000 5,591,500 10.093 6.511 6.479 6.544 6.479 6.608 855,106 6.5390 -1.47%
2005-03-08 0 10.20 10.20 10.25 10.05 10.25 518,000 5,271,200 10.176 6.608 6.608 6.641 6.511 6.641 799,539 6.5928 1.49%
2005-03-07 0 10.05 10.00 10.05 9.900 10.05 464,000 4,620,600 9.9582 6.511 6.479 6.511 6.414 6.511 716,190 6.4516 1.52%
2005-03-04 0 9.900 9.850 9.900 9.900 10.05 256,000 2,551,600 9.9672 6.414 6.382 6.414 6.414 6.511 395,139 6.4575 -1.49%
2005-03-03 0 10.05 10.00 10.05 10.00 10.15 128,000 1,287,300 10.057 6.511 6.479 6.511 6.479 6.576 197,570 6.5157 0.50%
2005-03-02 0 10.00 10.00 10.10 9.900 10.20 270,000 2,713,200 10.049 6.479 6.479 6.544 6.414 6.608 416,748 6.5104 -2.44%
2005-03-01 0 10.25 10.20 10.25 10.15 10.25 86,000 877,600 10.205 6.641 6.608 6.641 6.576 6.641 132,742 6.6113 0.00%
2005-02-28 0 10.25 10.25 10.30 10.25 10.55 406,000 4,244,600 10.455 6.641 6.641 6.673 6.641 6.835 626,666 6.7733 -0.97%
2005-02-25 0 10.35 10.35 10.40 10.00 10.35 1,284,000 13,159,500 10.249 6.705 6.705 6.738 6.479 6.705 1,981,869 6.6399 3.50%
2005-02-24 0 10.00 9.950 10.00 9.850 10.00 268,000 2,667,600 9.9537 6.479 6.446 6.479 6.382 6.479 413,661 6.4488 1.52%
2005-02-23 0 9.850 9.850 9.900 9.850 10.00 344,000 3,408,900 9.9096 6.382 6.382 6.414 6.382 6.479 530,968 6.4202 -1.50%
2005-02-22 0 10.00 10.00 10.05 10.00 10.05 260,000 2,604,500 10.017 6.479 6.479 6.511 6.479 6.511 401,313 6.4899 0.00%
2005-02-21 0 10.00 10.00 10.05 9.950 10.00 158,000 1,579,900 9.9994 6.479 6.479 6.511 6.446 6.479 243,875 6.4783 0.00%
2005-02-18 0 10.00 9.950 10.00 9.900 10.00 150,000 1,491,000 9.9400 6.479 6.446 6.479 6.414 6.479 231,527 6.4399 0.50%
2005-02-17 0 9.950 9.900 9.950 9.950 10.05 374,000 3,725,100 9.9602 6.446 6.414 6.446 6.446 6.511 577,273 6.4529 -1.00%
2005-02-16 0 10.05 10.00 10.05 10.00 10.10 392,000 3,944,900 10.064 6.511 6.479 6.511 6.479 6.544 605,057 6.5199 -0.50%
2005-02-15 0 10.10 10.10 10.15 9.950 10.15 502,000 5,059,700 10.079 6.544 6.544 6.576 6.446 6.576 774,843 6.5300 0.00%
2005-02-14 0 10.10 10.10 10.15 10.05 10.30 160,000 1,616,400 10.103 6.544 6.544 6.576 6.511 6.673 246,962 6.5451 -0.49%
2005-02-08 0 10.15 10.10 10.15 10.05 10.20 174,000 1,771,200 10.179 6.576 6.544 6.576 6.511 6.608 268,571 6.5949 0.50%
2005-02-07 0 10.10 10.10 10.15 9.950 10.10 362,299 3,636,585 10.038 6.544 6.544 6.576 6.446 6.544 559,213 6.5030 3.06%
2005-02-04 0 9.800 9.800 9.950 9.700 9.900 355,000 3,477,250 9.7951 6.349 6.349 6.446 6.284 6.414 547,947 6.3460 1.55%
2005-02-03 0 9.650 9.650 9.750 9.650 9.800 667,000 6,469,600 9.6996 6.252 6.252 6.317 6.252 6.349 1,029,523 6.2841 -0.52%
2005-02-02 0 9.700 9.650 9.700 9.650 9.950 1,206,000 11,751,250 9.7440 6.284 6.252 6.284 6.252 6.446 1,861,475 6.3129 -0.51%
2005-02-01 0 9.750 9.650 9.800 9.700 10.15 1,002,000 9,861,200 9.8415 6.317 6.252 6.349 6.284 6.576 1,546,599 6.3761 -3.47%
2005-01-31 0 10.10 10.05 10.10 10.10 10.25 286,000 2,901,500 10.145 6.544 6.511 6.544 6.544 6.641 441,444 6.5727 1.00%
2005-01-28 0 10.00 10.00 10.10 10.00 10.25 1,194,000 12,070,700 10.109 6.479 6.479 6.544 6.479 6.641 1,842,953 6.5497 1.52%
2005-01-27 0 9.850 9.850 9.900 9.650 10.30 272,000 2,745,100 10.092 6.382 6.382 6.414 6.252 6.673 419,835 6.5385 -2.48%
2005-01-26 0 10.10 10.10 10.25 10.10 10.25 68,000 692,200 10.179 6.544 6.544 6.641 6.544 6.641 104,959 6.5950 -1.94%
2005-01-25 0 10.30 10.20 10.30 10.05 10.30 186,000 1,892,400 10.174 6.673 6.608 6.673 6.511 6.673 287,093 6.5916 2.49%
2005-01-24 0 10.05 10.05 10.10 10.05 10.20 190,000 1,923,900 10.126 6.511 6.511 6.544 6.511 6.608 293,267 6.5602 -1.95%
2005-01-21 0 10.25 10.15 10.25 10.20 10.25 220,000 2,250,500 10.230 6.641 6.576 6.641 6.608 6.641 339,573 6.6274 0.00%
2005-01-20 0 10.25 10.20 10.25 10.20 10.40 192,000 1,970,200 10.261 6.641 6.608 6.641 6.608 6.738 296,354 6.6481 -1.91%
2005-01-19 0 10.45 10.40 10.45 10.40 10.55 334,000 3,497,800 10.472 6.770 6.738 6.770 6.738 6.835 515,533 6.7848 0.97%
2005-01-18 0 10.35 10.30 10.35 10.10 10.40 330,000 3,371,400 10.216 6.705 6.673 6.705 6.544 6.738 509,359 6.6189 1.47%
2005-01-17 0 10.20 10.15 10.20 10.05 10.20 336,000 3,405,300 10.135 6.608 6.576 6.608 6.511 6.608 518,620 6.5661 1.49%
2005-01-14 0 10.05 10.05 10.10 10.00 10.30 218,000 2,212,200 10.148 6.511 6.511 6.544 6.479 6.673 336,486 6.5744 -3.37%
2005-01-13 0 10.40 10.35 10.45 10.25 10.40 280,000 2,895,400 10.341 6.738 6.705 6.770 6.641 6.738 432,183 6.6995 0.48%
2005-01-12 0 10.65 10.60 10.70 10.40 10.75 720,000 7,594,200 10.548 6.705 6.674 6.737 6.548 6.768 1,143,541 6.6410 0.95%
2005-01-11 0 10.55 10.50 10.55 10.45 10.60 362,000 3,813,700 10.535 6.643 6.611 6.643 6.580 6.674 574,947 6.6331 0.96%
2005-01-10 0 10.45 10.45 10.50 10.35 10.55 827,000 8,659,900 10.471 6.580 6.580 6.611 6.517 6.643 1,313,484 6.5931 -0.95%
2005-01-07 0 10.55 10.50 10.60 10.35 10.80 1,178,000 12,435,400 10.556 6.643 6.611 6.674 6.517 6.800 1,870,960 6.6465 -1.40%
2005-01-06 0 10.70 10.70 10.75 10.50 10.85 967,000 10,384,450 10.739 6.737 6.737 6.768 6.611 6.831 1,535,839 6.7614 1.42%
2005-01-05 0 10.55 10.55 10.60 10.45 11.00 1,307,000 13,922,650 10.652 6.643 6.643 6.674 6.580 6.926 2,075,845 6.7070 -5.38%
2005-01-04 0 11.15 11.10 11.20 11.05 11.40 564,000 6,301,300 11.173 7.020 6.989 7.052 6.957 7.178 895,774 7.0345 -1.33%
2005-01-03 0 11.30 11.25 11.30 11.00 11.30 648,000 7,273,800 11.225 7.115 7.083 7.115 6.926 7.115 1,029,187 7.0675 2.73%
2004-12-31 0 11.00 10.95 11.00 10.65 11.00 880,000 9,553,400 10.856 6.926 6.894 6.926 6.705 6.926 1,397,661 6.8353 2.80%
2004-12-30 0 10.70 10.70 10.75 10.65 10.80 482,000 5,170,600 10.727 6.737 6.737 6.768 6.705 6.800 765,537 6.7542 -0.47%
2004-12-29 0 10.75 10.70 10.80 10.70 10.90 264,667 2,844,970 10.749 6.768 6.737 6.800 6.737 6.863 420,358 6.7680 -0.92%
2004-12-28 0 10.85 10.80 10.85 10.70 10.85 471,333 5,087,163 10.793 6.831 6.800 6.831 6.737 6.831 748,595 6.7956 0.93%
2004-12-24 0 10.75 10.75 10.80 10.70 10.90 652,000 7,043,400 10.803 6.768 6.768 6.800 6.737 6.863 1,035,540 6.8017 0.47%
2004-12-23 0 10.70 10.70 10.75 10.20 10.85 1,328,666 14,169,360 10.664 6.737 6.737 6.768 6.422 6.831 2,110,256 6.7145 5.42%
2004-12-22 0 10.15 10.15 10.20 10.10 10.20 360,000 3,651,000 10.142 6.391 6.391 6.422 6.359 6.422 571,771 6.3854 1.00%
2004-12-21 0 10.05 10.05 10.10 10.00 10.15 462,000 4,664,500 10.096 6.328 6.328 6.359 6.296 6.391 733,772 6.3569 -0.50%
2004-12-20 0 10.10 10.10 10.15 10.00 10.25 1,074,000 10,931,000 10.178 6.359 6.359 6.391 6.296 6.454 1,705,782 6.4082 1.51%
2004-12-17 0 9.950 9.950 10.00 9.800 10.10 4,014,000 39,775,300 9.9091 6.265 6.265 6.296 6.170 6.359 6,375,242 6.2390 8.15%
2004-12-16 0 9.200 9.200 9.250 9.150 9.400 800,000 7,395,400 9.2443 5.793 5.793 5.824 5.761 5.918 1,270,601 5.8204 -1.08%
2004-12-15 0 9.300 9.300 9.350 8.900 9.350 1,654,000 15,191,800 9.1849 5.855 5.855 5.887 5.604 5.887 2,626,968 5.7830 4.49%
2004-12-14 0 8.900 8.800 8.900 8.800 9.000 736,000 6,561,000 8.9144 5.604 5.541 5.604 5.541 5.667 1,168,953 5.6127 2.30%
2004-12-13 0 8.700 8.700 8.750 8.700 8.900 152,000 1,331,000 8.7566 5.478 5.478 5.509 5.478 5.604 241,414 5.5133 -2.25%
2004-12-10 0 8.900 8.850 8.900 8.800 9.000 440,000 3,910,200 8.8868 5.604 5.572 5.604 5.541 5.667 698,831 5.5953 1.71%
2004-12-09 0 8.750 8.750 8.850 8.650 8.800 140,000 1,226,400 8.7600 5.509 5.509 5.572 5.446 5.541 222,355 5.5155 1.16%
2004-12-08 0 8.650 8.600 8.700 8.650 8.850 66,000 574,700 8.7076 5.446 5.415 5.478 5.446 5.572 104,825 5.4825 -1.70%
2004-12-07 0 8.800 8.800 8.850 8.750 8.800 122,000 1,072,300 8.7893 5.541 5.541 5.572 5.509 5.541 193,767 5.5340 0.57%
2004-12-06 0 8.750 8.750 8.800 8.750 8.950 482,000 4,260,300 8.8388 5.509 5.509 5.541 5.509 5.635 765,537 5.5651 1.16%
2004-12-03 0 8.650 8.650 8.700 8.600 8.650 260,000 2,245,000 8.6346 5.446 5.446 5.478 5.415 5.446 412,945 5.4366 0.00%
2004-12-02 0 8.650 8.650 8.700 8.650 8.700 168,000 1,454,900 8.6601 5.446 5.446 5.478 5.446 5.478 266,826 5.4526 -0.57%
2004-12-01 0 8.700 8.650 8.700 8.650 8.750 396,000 3,437,100 8.6795 5.478 5.446 5.478 5.446 5.509 628,948 5.4648 -0.57%
2004-11-30 0 8.750 8.750 8.800 8.750 8.850 280,000 2,455,300 8.7689 5.509 5.509 5.541 5.509 5.572 444,710 5.5211 -0.57%
2004-11-29 0 8.800 8.750 8.800 8.750 8.850 146,000 1,282,400 8.7836 5.541 5.509 5.541 5.509 5.572 231,885 5.5303 -0.56%
2004-11-26 0 8.850 8.800 8.850 8.800 8.850 278,000 2,448,200 8.8065 5.572 5.541 5.572 5.541 5.572 441,534 5.5448 0.57%
2004-11-25 0 8.800 8.750 8.800 8.750 8.900 590,000 5,201,100 8.8154 5.541 5.509 5.541 5.509 5.604 937,068 5.5504 -1.12%
2004-11-24 0 8.900 8.850 8.900 8.750 8.950 786,000 6,984,300 8.8859 5.604 5.572 5.604 5.509 5.635 1,248,366 5.5948 1.14%
2004-11-23 0 8.800 8.750 8.800 8.750 8.850 584,000 5,140,000 8.8014 5.541 5.509 5.541 5.509 5.572 927,539 5.5415 0.00%
2004-11-22 0 8.800 8.750 8.800 8.700 8.800 512,000 4,485,100 8.7600 5.541 5.509 5.541 5.478 5.541 813,185 5.5155 0.00%
2004-11-19 0 8.800 8.800 8.850 8.700 8.800 532,000 4,675,500 8.7885 5.541 5.541 5.572 5.478 5.541 844,950 5.5335 0.57%
2004-11-18 0 8.750 8.750 8.800 8.700 8.800 431,000 3,778,000 8.7657 5.509 5.509 5.541 5.478 5.541 684,536 5.5191 -0.57%
2004-11-17 0 8.800 8.700 8.800 8.750 8.850 298,000 2,615,700 8.7775 5.541 5.478 5.541 5.509 5.572 473,299 5.5265 -0.56%
2004-11-16 0 8.850 8.850 8.900 8.800 9.100 300,000 2,685,300 8.9510 5.572 5.572 5.604 5.541 5.730 476,475 5.6358 -2.21%
2004-11-15 0 9.050 9.050 9.100 8.900 9.050 700,000 6,279,100 8.9701 5.698 5.698 5.730 5.604 5.698 1,111,776 5.6478 2.84%
2004-11-12 0 8.800 8.750 8.800 8.700 8.900 564,000 4,962,000 8.7979 5.541 5.509 5.541 5.478 5.604 895,774 5.5393 0.57%
2004-11-11 0 8.750 8.750 8.800 8.700 8.800 364,000 3,195,500 8.7788 5.509 5.509 5.541 5.478 5.541 578,124 5.5274 0.57%
2004-11-10 0 8.700 8.650 8.700 8.700 9.050 630,000 5,587,500 8.8690 5.478 5.446 5.478 5.478 5.698 1,000,598 5.5842 -2.79%
2004-11-09 0 8.950 8.950 9.000 8.750 9.050 1,544,000 13,747,800 8.9040 5.635 5.635 5.667 5.509 5.698 2,452,260 5.6062 2.87%
2004-11-08 0 8.700 8.650 8.700 8.450 8.750 1,383,000 11,963,650 8.6505 5.478 5.446 5.478 5.320 5.509 2,196,552 5.4466 6.10%
2004-11-05 0 8.200 8.200 8.250 8.100 8.300 134,000 1,099,800 8.2075 5.163 5.163 5.194 5.100 5.226 212,826 5.1676 0.00%
2004-11-04 0 8.200 8.150 8.250 8.200 8.400 404,000 3,348,200 8.2876 5.163 5.131 5.194 5.163 5.289 641,654 5.2181 -1.80%
2004-11-03 0 8.350 8.250 8.400 8.000 8.400 266,000 2,170,000 8.1579 5.257 5.194 5.289 5.037 5.289 422,475 5.1364 4.38%
2004-11-02 0 8.000 8.050 8.100 7.900 8.050 286,000 2,272,200 7.9448 5.037 5.068 5.100 4.974 5.068 454,240 5.0022 1.91%
2004-11-01 0 7.850 7.850 8.050 7.850 7.950 132,000 1,038,500 7.8674 4.943 4.943 5.068 4.943 5.006 209,649 4.9535 -1.88%
2004-10-29 0 8.000 8.000 8.050 7.850 8.050 48,000 382,100 7.9604 5.037 5.037 5.068 4.943 5.068 76,236 5.0121 -0.62%
2004-10-28 0 8.050 8.050 8.150 7.900 8.150 86,000 695,900 8.0919 5.068 5.068 5.131 4.974 5.131 136,590 5.0948 1.90%
2004-10-27 0 7.900 7.900 7.950 7.850 8.000 410,000 3,240,000 7.9024 4.974 4.974 5.006 4.943 5.037 651,183 4.9756 0.64%
2004-10-26 0 7.850 7.850 7.900 7.850 8.000 76,000 599,600 7.8895 4.943 4.943 4.974 4.943 5.037 120,707 4.9674 -0.63%
2004-10-25 0 7.900 7.800 7.900 7.800 7.900 194,000 1,530,100 7.8871 4.974 4.911 4.974 4.911 4.974 308,121 4.9659 -1.25%
2004-10-21 0 8.000 8.000 8.050 8.000 8.100 136,000 1,094,200 8.0456 5.037 5.037 5.068 5.037 5.100 216,002 5.0657 -1.23%
2004-10-20 0 8.100 8.100 8.150 8.100 8.150 190,000 1,540,500 8.1079 5.100 5.100 5.131 5.100 5.131 301,768 5.1049 -0.61%
2004-10-19 0 8.150 8.100 8.200 8.000 8.150 298,000 2,408,300 8.0815 5.131 5.100 5.163 5.037 5.131 473,299 5.0883 2.52%
2004-10-18 0 7.950 7.900 8.100 7.950 8.300 668,000 5,392,600 8.0728 5.006 4.974 5.100 5.006 5.226 1,060,952 5.0828 -3.64%
2004-10-15 0 8.250 8.200 8.250 8.100 8.250 216,000 1,769,200 8.1907 5.194 5.163 5.194 5.100 5.194 343,062 5.1571 1.85%
2004-10-14 0 8.100 8.050 8.100 8.100 8.200 224,000 1,825,400 8.1491 5.100 5.068 5.100 5.100 5.163 355,768 5.1309 -1.82%
2004-10-13 0 8.250 8.200 8.250 8.150 8.450 620,000 5,117,200 8.2535 5.194 5.163 5.194 5.131 5.320 984,716 5.1966 -2.37%
2004-10-12 0 8.450 8.400 8.450 8.300 8.450 164,000 1,378,700 8.4067 5.320 5.289 5.320 5.226 5.320 260,473 5.2931 1.81%
2004-10-11 0 8.300 8.250 8.350 8.250 8.350 994,000 8,288,300 8.3383 5.226 5.194 5.257 5.194 5.257 1,578,722 5.2500 -0.60%
2004-10-08 0 8.350 8.300 8.400 8.300 8.600 1,146,000 9,619,500 8.3940 5.257 5.226 5.289 5.226 5.415 1,820,136 5.2850 -2.34%
2004-10-07 0 8.550 8.500 8.600 8.400 8.700 484,000 4,170,600 8.6169 5.383 5.352 5.415 5.289 5.478 768,714 5.4254 1.79%
2004-10-06 0 8.400 8.400 8.450 8.350 8.500 316,000 2,670,000 8.4494 5.289 5.289 5.320 5.257 5.352 501,887 5.3199 -2.89%
2004-10-05 0 8.650 8.550 8.650 8.550 8.750 773,000 6,680,950 8.6429 5.446 5.383 5.446 5.383 5.509 1,227,718 5.4418 1.76%
2004-10-04 0 8.500 8.450 8.550 8.450 8.600 612,000 5,212,900 8.5178 5.352 5.320 5.383 5.320 5.415 972,010 5.3630 1.19%
2004-09-30 0 8.400 8.350 8.450 8.250 8.450 244,000 2,034,000 8.3361 5.289 5.257 5.320 5.194 5.320 387,533 5.2486 1.82%
2004-09-28 0 8.250 8.200 8.250 8.100 8.250 348,000 2,862,300 8.2250 5.194 5.163 5.194 5.100 5.194 552,712 5.1787 0.61%
2004-09-27 0 8.200 8.150 8.250 8.050 8.200 266,000 2,164,800 8.1383 5.163 5.131 5.194 5.068 5.163 422,475 5.1241 -0.61%
2004-09-24 0 8.250 8.250 8.350 8.250 8.550 806,000 6,741,300 8.3639 5.194 5.194 5.257 5.194 5.383 1,280,131 5.2661 -2.94%
2004-09-23 0 8.500 8.500 8.550 8.300 8.650 1,988,000 16,902,700 8.5024 5.352 5.352 5.383 5.226 5.446 3,157,444 5.3533 1.80%
2004-09-22 0 8.350 8.300 8.350 7.650 8.400 4,452,000 36,676,900 8.2383 5.257 5.226 5.257 4.817 5.289 7,070,896 5.1870 9.15%
2004-09-21 0 7.650 7.650 7.700 7.650 7.750 538,000 4,144,900 7.7043 4.817 4.817 4.848 4.817 4.880 854,479 4.8508 0.00%
2004-09-20 0 7.650 7.600 7.650 7.550 7.800 288,000 2,203,200 7.6500 4.817 4.785 4.817 4.754 4.911 457,416 4.8166 -0.65%
2004-09-17 0 7.700 7.700 7.750 7.600 7.750 236,000 1,810,900 7.6733 4.848 4.848 4.880 4.785 4.880 374,827 4.8313 0.65%
2004-09-16 0 7.650 7.600 7.700 7.600 7.650 326,000 2,489,700 7.6371 4.817 4.785 4.848 4.785 4.817 517,770 4.8085 0.33%
2004-09-15 0 7.900 7.850 7.900 7.850 7.900 374,000 2,944,200 7.8722 4.801 4.770 4.801 4.770 4.801 615,429 4.7840 1.28%
2004-09-14 0 7.800 7.800 7.850 7.750 7.850 264,000 2,059,300 7.8004 4.740 4.740 4.770 4.710 4.770 434,421 4.7403 0.00%
2004-09-13 0 7.800 7.750 7.800 7.700 7.800 264,000 2,040,700 7.7299 4.740 4.710 4.740 4.679 4.740 434,421 4.6975 1.96%
2004-09-10 0 7.650 7.650 7.700 7.650 7.700 210,000 1,607,000 7.6524 4.649 4.649 4.679 4.649 4.679 345,562 4.6504 0.00%
2004-09-09 0 7.650 7.600 7.700 7.600 7.850 440,000 3,389,900 7.7043 4.649 4.619 4.679 4.619 4.770 724,034 4.6820 -3.16%
2004-09-08 0 7.900 7.850 7.900 7.900 8.000 564,000 4,464,800 7.9163 4.801 4.770 4.801 4.801 4.862 928,080 4.8108 0.00%
2004-09-07 0 7.900 7.850 7.900 7.800 7.900 820,000 6,447,600 7.8629 4.801 4.770 4.801 4.740 4.801 1,349,337 4.7783 1.94%
2004-09-06 0 7.750 7.700 7.750 7.650 7.800 232,000 1,795,100 7.7375 4.710 4.679 4.710 4.649 4.740 381,764 4.7021 1.31%
2004-09-03 0 7.650 7.600 7.700 7.550 7.750 272,000 2,081,700 7.6533 4.649 4.619 4.679 4.588 4.710 447,585 4.6510 0.66%
2004-09-02 0 7.600 7.600 7.650 7.550 7.900 726,000 5,626,800 7.7504 4.619 4.619 4.649 4.588 4.801 1,194,657 4.7100 2.01%
2004-09-01 0 7.450 7.450 7.500 7.350 7.500 206,000 1,533,900 7.4461 4.527 4.527 4.558 4.467 4.558 338,980 4.5250 1.36%
2004-08-31 0 7.350 7.350 7.400 7.300 7.400 108,000 789,900 7.3139 4.467 4.467 4.497 4.436 4.497 177,718 4.4447 0.00%
2004-08-30 0 7.350 7.350 7.400 7.300 7.350 30,000 220,300 7.3433 4.467 4.467 4.497 4.436 4.467 49,366 4.4626 0.00%
2004-08-27 0 7.350 7.350 7.400 7.350 7.500 90,000 668,900 7.4322 4.467 4.467 4.497 4.467 4.558 148,098 4.5166 -2.00%
2004-08-26 0 7.500 7.450 7.500 7.400 7.500 130,000 967,600 7.4431 4.558 4.527 4.558 4.497 4.558 213,919 4.5232 0.67%
2004-08-25 0 7.450 7.400 7.450 7.350 7.450 216,000 1,596,300 7.3903 4.527 4.497 4.527 4.467 4.527 355,435 4.4911 0.68%
2004-08-24 0 7.400 7.350 7.450 7.300 7.450 122,000 902,200 7.3951 4.497 4.467 4.527 4.436 4.527 200,755 4.4940 -0.67%
2004-08-23 0 7.450 7.400 7.450 7.250 7.450 332,000 2,433,500 7.3298 4.527 4.497 4.527 4.406 4.527 546,317 4.4544 4.20%
2004-08-20 0 7.150 7.100 7.200 7.150 7.150 18,000 128,700 7.1500 4.345 4.315 4.375 4.345 4.345 29,620 4.3451 -0.69%
2004-08-19 0 7.200 7.150 7.250 7.150 7.200 124,000 890,000 7.1774 4.375 4.345 4.406 4.345 4.375 204,046 4.3618 1.41%
2004-08-18 0 7.100 7.100 7.200 7.100 7.150 44,000 314,100 7.1386 4.315 4.315 4.375 4.315 4.345 72,403 4.3382 -0.70%
2004-08-17 0 7.150 7.150 7.200 7.000 7.150 128,000 908,300 7.0961 4.345 4.345 4.375 4.254 4.345 210,628 4.3123 1.42%
2004-08-16 0 7.050 7.000 7.050 6.950 7.050 138,000 964,900 6.9920 4.284 4.254 4.284 4.224 4.284 227,084 4.2491 0.71%
2004-08-13 0 7.000 7.000 7.050 7.000 7.100 162,000 1,134,600 7.0037 4.254 4.254 4.284 4.254 4.315 266,576 4.2562 -1.41%
2004-08-12 0 7.100 7.050 7.150 6.950 7.150 360,000 2,530,900 7.0303 4.315 4.284 4.345 4.224 4.345 592,392 4.2723 0.71%
2004-08-11 0 7.050 7.000 7.050 7.050 7.150 188,000 1,331,700 7.0835 4.284 4.254 4.284 4.284 4.345 309,360 4.3047 -0.70%
2004-08-10 0 7.100 7.050 7.150 7.100 7.150 144,000 1,024,300 7.1132 4.315 4.284 4.345 4.315 4.345 236,957 4.3227 -0.70%
2004-08-09 0 7.150 7.150 7.200 7.150 7.250 56,000 402,400 7.1857 4.345 4.345 4.375 4.345 4.406 92,150 4.3668 -1.38%
2004-08-06 0 7.250 7.150 7.250 7.250 7.250 28,000 203,000 7.2500 4.406 4.345 4.406 4.406 4.406 46,075 4.4059 -0.68%
2004-08-05 0 7.300 7.250 7.300 7.100 7.300 134,000 971,500 7.2500 4.436 4.406 4.436 4.315 4.436 220,501 4.4059 2.10%
2004-08-04 0 7.150 7.150 7.200 7.150 7.200 16,000 114,900 7.1813 4.345 4.345 4.375 4.345 4.375 26,329 4.3641 -0.69%
2004-08-03 0 7.200 7.100 7.250 7.100 7.200 188,000 1,344,500 7.1516 4.375 4.315 4.406 4.315 4.375 309,360 4.3461 2.13%
2004-08-02 0 7.050 7.050 7.100 7.000 7.100 42,000 297,700 7.0881 4.284 4.284 4.315 4.254 4.315 69,112 4.3075 -1.40%
2004-07-30 0 7.150 7.100 7.200 7.100 7.250 156,000 1,115,500 7.1506 4.345 4.315 4.375 4.315 4.406 256,703 4.3455 0.00%
2004-07-29 0 7.150 7.050 7.200 7.050 7.200 340,000 2,419,500 7.1162 4.345 4.284 4.375 4.284 4.375 559,481 4.3245 -0.69%
2004-07-28 0 7.200 7.150 7.200 7.150 7.250 384,000 2,754,300 7.1727 4.375 4.345 4.375 4.345 4.406 631,885 4.3589 0.00%
2004-07-27 0 7.200 7.150 7.250 7.200 7.300 372,000 2,688,700 7.2277 4.375 4.345 4.406 4.375 4.436 612,138 4.3923 0.00%
2004-07-26 0 7.200 7.100 7.200 7.150 7.300 302,000 2,175,700 7.2043 4.375 4.315 4.375 4.345 4.436 496,951 4.3781 -1.37%
2004-07-23 0 7.300 7.250 7.350 7.150 7.300 352,000 2,566,600 7.2915 4.436 4.406 4.467 4.345 4.436 579,228 4.4311 0.00%
2004-07-22 0 7.300 7.250 7.300 7.200 7.350 142,000 1,031,000 7.2606 4.436 4.406 4.436 4.375 4.467 233,666 4.4123 -0.68%
2004-07-21 0 7.350 7.300 7.400 7.200 7.350 372,000 2,702,700 7.2653 4.467 4.436 4.497 4.375 4.467 612,138 4.4152 2.80%
2004-07-20 0 7.150 7.150 7.200 7.100 7.250 318,000 2,279,500 7.1682 4.345 4.345 4.375 4.315 4.406 523,279 4.3562 0.00%
2004-07-19 0 7.150 7.100 7.150 7.100 7.250 610,000 4,364,500 7.1549 4.345 4.315 4.345 4.315 4.406 1,003,775 4.3481 -2.05%
2004-07-16 0 7.300 7.250 7.350 7.200 7.300 124,000 902,100 7.2750 4.436 4.406 4.467 4.375 4.436 204,046 4.4211 -0.68%
2004-07-15 0 7.350 7.300 7.350 7.300 7.350 574,000 4,196,600 7.3111 4.467 4.436 4.467 4.436 4.467 944,536 4.4430 0.00%
2004-07-14 0 7.350 7.300 7.350 7.300 7.800 642,000 4,773,900 7.4360 4.467 4.436 4.467 4.436 4.740 1,056,432 4.5189 -4.55%
2004-07-13 0 7.700 7.700 7.750 7.650 7.800 254,000 1,961,600 7.7228 4.679 4.679 4.710 4.649 4.740 417,965 4.6932 -0.65%
2004-07-12 0 7.750 7.700 7.800 7.700 7.900 300,423 2,340,742 7.7915 4.710 4.679 4.740 4.679 4.801 494,356 4.7349 -0.64%
2004-07-09 0 7.800 7.650 7.800 7.600 7.900 674,000 5,193,000 7.7047 4.740 4.649 4.740 4.619 4.801 1,109,089 4.6822 0.00%
2004-07-08 0 7.800 7.750 7.900 7.650 8.000 550,000 4,342,500 7.8955 4.740 4.710 4.801 4.649 4.862 905,043 4.7981 -1.27%
2004-07-07 0 7.900 7.850 7.950 7.700 8.200 1,314,000 10,548,100 8.0275 4.801 4.770 4.831 4.679 4.983 2,162,230 4.8783 1.28%
2004-07-06 0 7.800 7.750 7.850 7.700 7.800 160,000 1,240,000 7.7500 4.740 4.710 4.770 4.679 4.740 263,285 4.7097 1.30%
2004-07-05 0 7.700 7.600 7.750 7.650 7.900 272,000 2,113,200 7.7691 4.679 4.619 4.710 4.649 4.801 447,585 4.7213 0.00%
2004-07-02 0 7.700 7.700 7.750 7.150 7.750 710,000 5,336,200 7.5158 4.679 4.679 4.710 4.345 4.710 1,168,328 4.5674 6.21%
2004-06-30 0 7.250 7.300 7.350 6.950 7.350 562,000 4,060,000 7.2242 4.406 4.436 4.467 4.224 4.467 924,789 4.3902 5.07%
2004-06-29 0 6.900 6.900 6.950 6.850 6.900 112,000 771,400 6.8875 4.193 4.193 4.224 4.163 4.193 184,300 4.1856 -1.43%
2004-06-28 0 7.000 7.000 7.050 6.850 7.350 1,386,000 9,755,400 7.0385 4.254 4.254 4.284 4.163 4.467 2,280,708 4.2774 7.69%
2004-06-25 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2004-06-18 0 6.500 6.450 6.500 6.200 6.600 142,000 903,400 6.3620 3.950 3.920 3.950 3.768 4.011 233,666 3.8662 -1.52%
2004-06-17 0 6.600 6.550 6.600 6.500 6.700 128,000 847,700 6.6227 4.011 3.980 4.011 3.950 4.072 210,628 4.0246 -0.75%
2004-06-16 0 6.650 6.650 6.750 6.650 6.900 220,000 1,484,000 6.7455 4.041 4.041 4.102 4.041 4.193 362,017 4.0993 -4.32%
2004-06-15 0 6.950 6.950 7.000 6.850 7.050 68,000 472,200 6.9441 4.224 4.224 4.254 4.163 4.284 111,896 4.2200 -0.71%
2004-06-14 0 7.000 7.000 7.050 6.850 7.250 106,000 739,500 6.9764 4.254 4.254 4.284 4.163 4.406 174,426 4.2396 -3.45%
2004-06-11 0 7.250 7.250 7.300 7.100 7.250 184,000 1,331,200 7.2348 4.406 4.406 4.436 4.315 4.406 302,778 4.3966 2.11%
2004-06-10 0 7.100 7.100 7.200 7.000 7.150 254,000 1,790,400 7.0488 4.315 4.315 4.375 4.254 4.345 417,965 4.2836 0.00%
2004-06-09 0 7.100 7.100 7.150 7.050 7.200 70,000 498,300 7.1186 4.315 4.315 4.345 4.284 4.375 115,187 4.3260 0.00%
2004-06-08 0 7.100 7.100 7.150 7.100 7.400 430,000 3,110,700 7.2342 4.315 4.315 4.345 4.315 4.497 707,579 4.3963 -1.39%
2004-06-07 0 7.200 7.150 7.250 7.000 7.200 424,000 3,039,200 7.1679 4.375 4.345 4.406 4.254 4.375 697,706 4.3560 1.41%
2004-06-04 0 7.100 6.900 7.250 6.700 7.100 326,000 2,231,200 6.8442 4.315 4.193 4.406 4.072 4.315 536,444 4.1592 7.58%
2004-06-03 0 6.600 6.600 6.700 6.600 6.900 332,000 2,230,000 6.7169 4.011 4.011 4.072 4.011 4.193 546,317 4.0819 -5.71%
2004-06-02 0 7.000 6.900 7.000 6.850 7.050 96,000 670,100 6.9802 4.254 4.193 4.254 4.163 4.284 157,971 4.2419 -0.71%
2004-06-01 0 7.050 6.900 7.050 6.750 7.100 664,000 4,608,600 6.9407 4.284 4.193 4.284 4.102 4.315 1,092,634 4.2179 5.22%
2004-05-31 0 6.700 6.650 6.750 6.550 6.750 676,000 4,496,000 6.6509 4.072 4.041 4.102 3.980 4.102 1,112,380 4.0418 -0.74%
2004-05-28 0 6.750 6.650 6.750 6.550 6.950 1,408,000 9,531,100 6.7692 4.102 4.041 4.102 3.980 4.224 2,316,910 4.1137 5.47%
2004-05-27 0 6.400 6.350 6.400 6.300 6.500 1,014,000 6,443,500 6.3545 3.889 3.859 3.889 3.829 3.950 1,668,570 3.8617 0.79%
2004-05-25 0 6.350 6.300 6.350 6.300 6.350 22,000 139,100 6.3227 3.859 3.829 3.859 3.829 3.859 36,202 3.8424 0.00%
2004-05-24 0 6.350 6.300 6.350 6.300 6.400 160,000 1,014,300 6.3394 3.859 3.829 3.859 3.829 3.889 263,285 3.8525 -0.78%
2004-05-21 0 6.400 6.300 6.400 6.200 6.450 26,000 165,000 6.3462 3.889 3.829 3.889 3.768 3.920 42,784 3.8566 4.07%
2004-05-20 0 6.150 6.100 6.400 6.000 6.400 370,000 2,249,000 6.0784 3.737 3.707 3.889 3.646 3.889 608,847 3.6939 0.00%
2004-05-19 0 6.150 6.150 6.350 6.100 6.300 392,000 2,443,900 6.2344 3.737 3.737 3.859 3.707 3.829 645,049 3.7887 3.36%
2004-05-18 0 5.950 5.750 5.950 5.450 6.000 404,000 2,272,400 5.6248 3.616 3.494 3.616 3.312 3.646 664,795 3.4182 4.39%
2004-05-17 0 5.700 5.650 5.750 5.600 6.250 400,000 2,322,300 5.8058 3.464 3.434 3.494 3.403 3.798 658,213 3.5282 -8.80%
2004-05-14 0 6.250 6.000 6.250 6.000 6.350 898,000 5,486,300 6.1095 3.798 3.646 3.798 3.646 3.859 1,477,688 3.7128 -2.34%
2004-05-13 0 6.400 6.300 6.400 6.300 6.700 400,000 2,575,500 6.4388 3.889 3.829 3.889 3.829 4.072 658,213 3.9129 -5.19%
2004-05-12 0 6.750 6.650 6.750 6.650 6.900 252,000 1,689,800 6.7056 4.102 4.041 4.102 4.041 4.193 414,674 4.0750 0.00%
2004-05-11 0 6.750 6.650 6.700 6.650 6.800 218,000 1,459,000 6.6927 4.102 4.041 4.072 4.041 4.132 358,726 4.0672 -2.17%
2004-05-10 0 6.900 6.700 6.900 6.600 7.050 650,000 4,390,300 6.7543 4.193 4.072 4.193 4.011 4.284 1,069,596 4.1046 -4.17%
2004-05-07 0 7.200 7.150 7.200 7.150 7.250 68,000 488,800 7.1882 4.375 4.345 4.375 4.345 4.406 111,896 4.3683 -0.69%
2004-05-06 0 7.250 7.250 7.400 7.250 7.400 88,000 646,100 7.3420 4.406 4.406 4.497 4.406 4.497 144,807 4.4618 -0.68%
2004-05-05 0 7.300 7.200 7.300 7.200 7.350 86,000 627,200 7.2930 4.436 4.375 4.436 4.375 4.467 141,516 4.4320 0.00%
2004-05-04 0 7.300 7.300 7.350 7.300 7.350 46,000 336,000 7.3043 4.436 4.436 4.467 4.436 4.467 75,695 4.4389 0.69%
2004-05-03 0 7.250 7.150 7.250 7.000 7.300 64,000 457,600 7.1500 4.406 4.345 4.406 4.254 4.436 105,314 4.3451 -0.68%
2004-04-30 0 7.300 7.150 7.300 7.100 7.300 218,000 1,560,200 7.1569 4.436 4.345 4.436 4.315 4.436 358,726 4.3493 0.00%
2004-04-29 0 7.300 7.150 7.300 7.050 7.300 270,000 1,938,900 7.1811 4.436 4.345 4.436 4.284 4.436 444,294 4.3640 -1.35%
2004-04-28 0 7.400 7.350 7.450 7.400 7.500 44,000 327,200 7.4364 4.497 4.467 4.527 4.497 4.558 72,403 4.5191 0.68%
2004-04-27 0 7.350 7.350 7.450 7.250 7.600 274,000 2,013,200 7.3474 4.467 4.467 4.527 4.406 4.619 450,876 4.4651 0.68%
2004-04-26 0 7.300 7.250 7.350 7.250 7.450 262,000 1,908,100 7.2828 4.436 4.406 4.467 4.406 4.527 431,130 4.4258 -2.67%
2004-04-23 0 7.500 7.500 7.550 7.400 7.550 384,000 2,877,600 7.4938 4.558 4.558 4.588 4.497 4.588 631,885 4.5540 2.04%
2004-04-22 0 7.350 7.350 7.400 7.250 7.550 506,000 3,753,600 7.4182 4.467 4.467 4.497 4.406 4.588 832,640 4.5081 -0.68%
2004-04-21 0 7.400 7.350 7.400 7.400 7.900 766,000 5,755,300 7.5134 4.497 4.467 4.497 4.497 4.801 1,260,478 4.5660 -6.33%
2004-04-20 0 7.900 7.700 7.900 7.600 8.350 1,150,200 9,146,500 7.9521 4.801 4.679 4.801 4.619 5.074 1,892,692 4.8325 -3.07%
2004-04-19 0 8.150 8.100 8.200 7.900 8.550 1,481,400 12,230,960 8.2564 4.953 4.922 4.983 4.801 5.196 2,437,692 5.0174 -0.61%
2004-04-16 0 8.200 8.100 8.250 7.400 8.200 3,256,000 26,077,200 8.0090 4.983 4.922 5.014 4.497 4.983 5,357,854 4.8671 10.81%
2004-04-15 0 7.400 7.350 7.450 7.300 7.600 766,000 5,689,200 7.4272 4.497 4.467 4.527 4.436 4.619 1,260,478 4.5135 -1.99%
2004-04-14 0 7.550 7.500 7.600 7.500 7.700 1,884,000 14,354,800 7.6193 4.588 4.558 4.619 4.558 4.679 3,100,184 4.6303 -1.31%
2004-04-13 0 7.650 7.550 7.650 7.500 7.700 1,506,600 11,418,280 7.5788 4.649 4.588 4.649 4.558 4.679 2,479,160 4.6057 0.66%
2004-04-08 0 7.600 7.500 7.600 6.900 7.700 2,586,000 19,111,000 7.3902 4.619 4.558 4.619 4.193 4.679 4,255,348 4.4911 9.35%
2004-04-07 0 6.950 6.950 7.000 6.900 7.050 238,000 1,665,000 6.9958 4.224 4.224 4.254 4.193 4.284 391,637 4.2514 -1.42%
2004-04-06 0 7.050 6.950 7.100 6.900 7.250 1,380,000 9,725,100 7.0472 4.284 4.224 4.315 4.193 4.406 2,270,835 4.2826 2.92%
2004-04-02 0 6.850 6.800 6.850 6.750 6.900 662,000 4,530,700 6.8440 4.163 4.132 4.163 4.102 4.193 1,089,343 4.1591 3.01%
2004-04-01 0 6.650 6.650 6.700 6.650 6.850 770,000 5,169,800 6.7140 4.041 4.041 4.072 4.041 4.163 1,267,060 4.0802 -2.21%
2004-03-31 0 6.800 6.750 6.800 6.800 7.200 1,304,000 8,993,500 6.8969 4.132 4.102 4.132 4.132 4.375 2,145,775 4.1913 -4.90%
2004-03-30 0 7.150 7.100 7.150 7.100 7.300 648,000 4,682,300 7.2258 4.345 4.315 4.345 4.315 4.436 1,066,305 4.3911 0.70%
2004-03-29 0 7.100 7.050 7.100 7.050 7.200 506,000 3,591,200 7.0972 4.315 4.284 4.315 4.284 4.375 832,640 4.3130 -2.07%
2004-03-26 0 7.250 7.200 7.250 7.150 7.550 874,000 6,416,400 7.3414 4.406 4.375 4.406 4.345 4.588 1,438,196 4.4614 -2.68%
2004-03-25 0 7.450 7.350 7.450 7.400 7.650 770,000 5,778,100 7.5040 4.527 4.467 4.527 4.497 4.649 1,267,060 4.5602 -1.97%
2004-03-24 0 7.600 7.600 7.650 7.350 7.650 1,134,000 8,572,600 7.5596 4.619 4.619 4.649 4.467 4.649 1,866,034 4.5940 4.83%
2004-03-23 0 7.250 7.200 7.300 7.150 7.450 674,000 4,910,700 7.2859 4.406 4.375 4.436 4.345 4.527 1,109,089 4.4277 -0.68%
2004-03-22 0 7.300 7.250 7.300 7.250 7.500 886,000 6,483,400 7.3176 4.436 4.406 4.436 4.406 4.558 1,457,942 4.4470 -3.95%
2004-03-19 0 7.600 7.550 7.650 7.500 7.700 525,000 3,992,750 7.6052 4.619 4.588 4.649 4.558 4.679 863,905 4.6217 0.00%
2004-03-18 0 7.600 7.550 7.600 7.600 7.900 434,000 3,329,700 7.6721 4.619 4.588 4.619 4.619 4.801 714,161 4.6624 -1.30%
2004-03-17 0 7.700 7.700 7.750 7.700 7.800 336,000 2,604,400 7.7512 4.679 4.679 4.710 4.679 4.740 552,899 4.7104 1.32%
2004-03-16 0 7.600 7.550 7.650 7.450 7.650 154,000 1,164,100 7.5591 4.619 4.588 4.649 4.527 4.649 253,412 4.5937 1.33%
2004-03-15 0 7.500 7.500 7.550 7.450 7.650 236,000 1,778,300 7.5352 4.558 4.558 4.588 4.527 4.649 388,346 4.5792 1.35%
2004-03-12 0 7.400 7.400 7.450 7.250 7.550 1,028,000 7,589,500 7.3828 4.497 4.497 4.527 4.406 4.588 1,691,608 4.4866 -4.52%
2004-03-11 0 7.750 7.750 7.800 7.650 7.900 662,000 5,150,000 7.7795 4.710 4.710 4.740 4.649 4.801 1,089,343 4.7276 -3.73%
2004-03-10 0 8.050 8.000 8.050 8.000 8.150 178,000 1,434,400 8.0584 4.892 4.862 4.892 4.862 4.953 292,905 4.8972 -0.62%
2004-03-09 0 8.100 8.100 8.150 8.100 8.300 294,000 2,410,900 8.2003 4.922 4.922 4.953 4.922 5.044 483,787 4.9834 -2.99%
2004-03-08 0 8.350 8.300 8.350 8.100 8.350 400,000 3,320,300 8.3008 5.074 5.044 5.074 4.922 5.074 658,213 5.0444 3.09%
2004-03-05 0 8.100 8.050 8.100 8.000 8.200 520,000 4,217,600 8.1108 4.922 4.892 4.922 4.862 4.983 855,677 4.9290 1.89%
2004-03-04 0 7.950 7.900 8.000 7.900 8.200 1,758,003 14,088,224 8.0138 4.831 4.801 4.862 4.801 4.983 2,892,851 4.8700 0.00%
2004-03-03 0 7.950 7.900 8.000 7.900 8.300 1,784,000 14,339,100 8.0376 4.831 4.801 4.862 4.801 5.044 2,935,630 4.8845 -4.22%
2004-03-02 0 8.300 8.250 8.300 8.250 8.400 1,292,000 10,764,300 8.3315 5.044 5.014 5.044 5.014 5.105 2,126,028 5.0631 -1.19%
2004-03-01 0 8.400 8.400 8.450 8.400 8.800 1,196,000 10,332,500 8.6392 5.105 5.105 5.135 5.105 5.348 1,968,057 5.2501 -3.45%
2004-02-27 0 8.700 8.700 8.750 8.700 8.750 714,000 6,223,800 8.7168 5.287 5.287 5.317 5.287 5.317 1,174,910 5.2973 -0.57%
2004-02-26 0 8.750 8.750 8.800 8.550 8.900 1,078,000 9,435,000 8.7523 5.317 5.317 5.348 5.196 5.409 1,773,884 5.3188 1.16%
2004-02-25 0 8.650 8.600 8.700 8.650 9.200 1,814,000 15,931,000 8.7822 5.257 5.226 5.287 5.257 5.591 2,984,996 5.3370 -5.46%
2004-02-24 0 9.150 9.050 9.150 9.000 9.800 1,952,000 18,294,600 9.3722 5.561 5.500 5.561 5.469 5.956 3,212,080 5.6956 -2.14%
2004-02-23 1 - - - - - 0 0 - 5.682 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 5.682 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 5.682 - - - - 0 - 0.00%
2004-02-18 0 9.350 9.350 9.400 9.350 9.800 2,264,000 21,740,700 9.6028 5.682 5.682 5.712 5.682 5.956 3,725,486 5.8357 -1.58%
2004-02-17 0 9.500 9.450 9.500 9.000 9.500 900,000 8,314,300 9.2381 5.773 5.743 5.773 5.469 5.773 1,480,979 5.6141 4.40%
2004-02-16 0 9.100 9.100 9.150 8.900 9.150 440,000 3,976,600 9.0377 5.530 5.530 5.561 5.409 5.561 724,034 5.4923 0.55%
2004-02-13 0 9.050 9.000 9.100 8.800 9.200 1,090,000 9,828,900 9.0173 5.500 5.469 5.530 5.348 5.591 1,793,631 5.4799 2.84%
2004-02-12 0 8.800 8.800 8.850 8.700 9.100 966,000 8,550,800 8.8518 5.348 5.348 5.378 5.287 5.530 1,589,585 5.3793 -1.68%
2004-02-11 0 8.950 8.950 9.000 8.950 9.200 422,000 3,826,100 9.0666 5.439 5.439 5.469 5.439 5.591 694,415 5.5098 -1.10%
2004-02-10 0 9.050 9.050 9.100 9.050 9.250 640,000 5,832,488 9.1133 5.500 5.500 5.530 5.500 5.621 1,053,141 5.5382 0.56%
2004-02-09 0 9.000 8.950 9.000 9.000 9.300 804,000 7,312,900 9.0956 5.469 5.439 5.469 5.469 5.652 1,323,008 5.5275 0.56%
2004-02-06 0 8.950 8.900 8.950 8.900 9.150 616,000 5,537,400 8.9893 5.439 5.409 5.439 5.409 5.561 1,013,648 5.4628 0.00%
2004-02-05 0 8.950 8.900 9.000 8.900 9.100 268,000 2,404,400 8.9716 5.439 5.409 5.469 5.409 5.530 441,003 5.4521 0.00%
2004-02-04 0 8.950 8.900 9.000 8.900 9.200 674,000 6,122,600 9.0840 5.439 5.409 5.469 5.409 5.591 1,109,089 5.5204 0.00%
2004-02-03 0 8.950 8.900 9.000 8.550 9.100 384,000 3,397,900 8.8487 5.439 5.409 5.469 5.196 5.530 631,885 5.3774 3.47%
2004-02-02 0 8.650 8.650 8.700 8.650 9.100 590,000 5,250,200 8.8986 5.257 5.257 5.287 5.257 5.530 970,864 5.4078 -5.46%
2004-01-30 0 9.150 9.150 9.200 9.150 9.350 204,000 1,891,600 9.2725 5.561 5.561 5.591 5.561 5.682 335,689 5.6350 0.00%
2004-01-29 0 9.150 9.100 9.150 9.100 9.350 300,000 2,768,700 9.2290 5.561 5.530 5.561 5.530 5.682 493,660 5.6085 -3.68%
2004-01-28 0 9.500 9.300 9.500 9.250 9.500 414,000 3,889,700 9.3954 5.773 5.652 5.773 5.621 5.773 681,251 5.7096 -0.52%
2004-01-27 0 9.550 9.550 9.600 9.450 9.600 436,000 4,147,600 9.5128 5.804 5.804 5.834 5.743 5.834 717,452 5.7810 -1.04%
2004-01-26 0 9.650 9.650 9.700 9.550 9.850 192,000 1,860,200 9.6885 5.864 5.864 5.895 5.804 5.986 315,942 5.8878 -2.03%
2004-01-21 0 9.850 9.850 9.900 9.500 9.900 614,000 6,006,500 9.7826 5.986 5.986 6.016 5.773 6.016 1,010,357 5.9449 3.14%
2004-01-20 0 9.550 9.500 9.600 9.050 9.600 946,000 8,989,900 9.5031 5.804 5.773 5.834 5.500 5.834 1,556,674 5.7751 5.52%
2004-01-19 0 9.050 9.000 9.050 8.850 9.200 164,000 1,473,500 8.9848 5.500 5.469 5.500 5.378 5.591 269,867 5.4601 2.26%
2004-01-16 0 8.850 8.850 8.900 8.850 9.000 120,000 1,068,400 8.9033 5.378 5.378 5.409 5.378 5.469 197,464 5.4106 -0.56%
2004-01-15 0 8.900 8.850 8.950 8.900 9.000 166,900 1,495,380 8.9597 5.409 5.378 5.439 5.409 5.469 274,639 5.4449 1.14%
2004-01-14 0 8.800 8.750 8.800 8.700 8.900 314,000 2,760,200 8.7904 5.348 5.317 5.348 5.287 5.409 516,697 5.3420 -2.22%
2004-01-13 0 9.000 8.950 9.000 8.750 9.200 288,000 2,588,000 8.9861 5.469 5.439 5.469 5.317 5.591 473,913 5.4609 -2.17%
2004-01-12 0 9.200 9.150 9.200 9.150 9.200 122,000 1,120,400 9.1836 5.591 5.561 5.591 5.561 5.591 200,755 5.5809 -1.08%
2004-01-09 0 9.300 9.200 9.300 9.150 9.400 162,000 1,507,100 9.3031 5.652 5.591 5.652 5.561 5.712 266,576 5.6535 2.20%
2004-01-08 0 9.100 9.100 9.300 9.100 9.400 452,000 4,183,500 9.2555 5.530 5.530 5.652 5.530 5.712 743,781 5.6246 -1.09%
2004-01-07 0 9.200 9.100 9.200 9.150 9.600 240,000 2,246,600 9.3608 5.591 5.530 5.591 5.561 5.834 394,928 5.6886 -3.66%
2004-01-06 0 9.550 9.450 9.600 9.250 9.750 1,120,000 10,692,200 9.5466 5.804 5.743 5.834 5.621 5.925 1,842,997 5.8015 -2.05%
2004-01-05 0 9.750 9.650 9.800 9.400 9.750 696,000 6,677,800 9.5945 5.925 5.864 5.956 5.712 5.925 1,145,291 5.8307 2.63%
2004-01-02 0 9.500 9.450 9.500 8.700 9.550 1,178,000 10,822,900 9.1875 5.773 5.743 5.773 5.287 5.804 1,938,438 5.5833 9.83%
2003-12-31 0 8.650 8.600 8.650 8.500 8.650 604,000 5,194,900 8.6008 5.257 5.226 5.257 5.166 5.257 993,902 5.2268 1.17%
2003-12-30 0 8.550 8.500 8.550 8.400 8.550 740,000 6,289,400 8.4992 5.196 5.166 5.196 5.105 5.196 1,217,694 5.1650 0.00%
2003-12-29 0 8.550 8.450 8.550 8.150 8.550 782,000 6,508,700 8.3231 5.196 5.135 5.196 4.953 5.196 1,286,807 5.0580 1.18%
2003-12-24 0 8.450 8.400 8.450 8.250 8.700 746,200 6,374,300 8.5423 5.135 5.105 5.135 5.014 5.287 1,227,897 5.1912 2.42%
2003-12-23 0 8.250 8.150 8.300 8.000 9.000 1,772,000 14,968,500 8.4472 5.014 4.953 5.044 4.862 5.469 2,915,884 5.1334 -4.62%
2003-12-22 0 8.650 8.550 8.650 8.500 9.800 1,898,000 17,227,300 9.0766 5.257 5.196 5.257 5.166 5.956 3,123,221 5.5159 -11.73%
2003-12-19 0 9.800 9.700 9.800 9.700 10.20 770,000 7,611,500 9.8851 5.956 5.895 5.956 5.895 6.199 1,267,060 6.0072 1.03%
2003-12-18 0 9.700 9.650 9.750 9.700 10.50 858,000 8,492,700 9.8983 5.895 5.864 5.925 5.895 6.381 1,411,867 6.0152 -7.62%
2003-12-17 0 10.50 10.40 10.60 10.45 10.70 364,000 3,841,900 10.555 6.381 6.320 6.442 6.351 6.502 598,974 6.4141 -0.47%
2003-12-16 0 10.55 10.55 10.60 10.40 10.60 640,000 6,728,400 10.513 6.411 6.411 6.442 6.320 6.442 1,053,141 6.3889 0.48%
2003-12-15 0 10.50 10.40 10.55 10.50 11.30 700,000 7,484,100 10.692 6.381 6.320 6.411 6.381 6.867 1,151,873 6.4973 -6.67%
2003-12-12 0 11.25 10.95 11.25 10.30 11.40 720,000 7,809,900 10.847 6.837 6.654 6.837 6.259 6.928 1,184,784 6.5918 9.22%
2003-12-11 0 10.30 10.20 10.30 9.900 10.30 106,000 1,075,300 10.144 6.259 6.199 6.259 6.016 6.259 174,426 6.1648 4.04%
2003-12-10 0 9.900 9.850 9.900 9.700 9.900 100,000 978,900 9.7890 6.016 5.986 6.016 5.895 6.016 164,553 5.9488 2.06%
2003-12-09 0 9.700 9.700 9.800 9.650 9.900 178,000 1,730,200 9.7202 5.895 5.895 5.956 5.864 6.016 292,905 5.9070 -3.00%
2003-12-08 0 10.00 9.950 10.10 9.850 10.00 22,000 219,400 9.9727 6.077 6.047 6.138 5.986 6.077 36,202 6.0605 0.00%
2003-12-05 0 10.00 9.850 10.00 9.850 10.35 190,000 1,944,000 10.232 6.077 5.986 6.077 5.986 6.290 312,651 6.2178 -2.44%
2003-12-04 0 10.25 10.20 10.30 9.400 10.30 1,190,000 11,688,600 9.8224 6.229 6.199 6.259 5.712 6.259 1,958,184 5.9691 0.49%
2003-12-03 0 10.20 10.10 10.25 10.10 10.45 274,000 2,820,700 10.295 6.199 6.138 6.229 6.138 6.351 450,876 6.2560 -0.97%
2003-12-02 0 10.30 10.25 10.30 10.30 10.90 318,000 3,342,000 10.509 6.259 6.229 6.259 6.259 6.624 523,279 6.3866 -4.63%
2003-12-01 0 10.80 10.75 10.90 10.75 10.90 602,000 6,516,300 10.824 6.563 6.533 6.624 6.533 6.624 990,611 6.5781 -1.37%
2003-11-28 0 10.95 10.90 11.00 10.70 11.00 276,000 2,985,500 10.817 6.654 6.624 6.685 6.502 6.685 454,167 6.5736 0.00%
2003-11-27 0 10.95 10.95 11.00 10.95 11.15 220,000 2,421,100 11.005 6.654 6.654 6.685 6.654 6.776 362,017 6.6878 -0.45%
2003-11-26 0 11.00 11.00 11.05 11.00 11.05 418,000 4,598,400 11.001 6.685 6.685 6.715 6.685 6.715 687,833 6.6853 -0.45%
2003-11-25 0 11.05 11.00 11.05 11.00 11.05 194,000 2,136,100 11.011 6.715 6.685 6.715 6.685 6.715 319,233 6.6913 0.00%
2003-11-24 0 11.05 11.00 11.20 10.95 11.05 314,000 3,455,600 11.005 6.715 6.685 6.806 6.654 6.715 516,697 6.6879 -0.90%
2003-11-21 0 11.15 11.05 11.15 10.95 11.15 558,000 6,145,900 11.014 6.776 6.715 6.776 6.654 6.776 918,207 6.6934 1.36%
2003-11-20 0 11.00 11.00 11.05 10.95 11.40 1,146,000 12,632,900 11.023 6.685 6.685 6.715 6.654 6.928 1,885,780 6.6990 -3.51%
2003-11-19 0 11.40 11.30 11.40 11.30 11.50 792,000 9,042,400 11.417 6.928 6.867 6.928 6.867 6.989 1,303,262 6.9383 0.00%
2003-11-18 0 11.40 11.35 11.45 11.15 11.45 832,000 9,413,000 11.314 6.928 6.897 6.958 6.776 6.958 1,369,083 6.8754 -0.44%
2003-11-17 0 11.45 11.30 11.45 11.30 11.55 874,000 10,021,700 11.466 6.958 6.867 6.958 6.867 7.019 1,438,196 6.9682 -0.43%
2003-11-14 0 11.50 11.40 11.55 11.35 11.55 528,000 6,059,500 11.476 6.989 6.928 7.019 6.897 7.019 868,841 6.9742 0.00%
2003-11-13 0 11.50 11.45 11.60 11.35 11.55 786,000 9,030,400 11.489 6.989 6.958 7.049 6.897 7.019 1,293,389 6.9820 0.00%
2003-11-12 0 11.50 11.40 11.50 11.00 11.65 244,000 2,731,600 11.195 6.989 6.928 6.989 6.685 7.080 401,510 6.8033 4.55%
2003-11-11 0 11.00 11.00 11.10 11.00 11.10 664,000 7,316,600 11.019 6.685 6.685 6.746 6.685 6.746 1,092,634 6.6963 -0.90%
2003-11-10 0 11.10 11.05 11.10 10.90 11.45 290,000 3,228,200 11.132 6.746 6.715 6.746 6.624 6.958 477,204 6.7648 -3.06%
2003-11-07 0 11.45 11.40 11.45 11.45 11.65 156,000 1,799,600 11.536 6.958 6.928 6.958 6.958 7.080 256,703 7.0104 -0.87%
2003-11-06 0 11.55 11.45 11.55 11.35 11.95 334,000 3,875,700 11.604 7.019 6.958 7.019 6.897 7.262 549,608 7.0518 -2.53%
2003-11-05 0 11.85 11.75 11.85 11.65 11.90 82,000 968,000 11.805 7.201 7.141 7.201 7.080 7.232 134,934 7.1739 0.85%
2003-11-04 0 11.75 11.75 11.80 11.70 12.30 290,000 3,457,300 11.922 7.141 7.141 7.171 7.110 7.475 477,204 7.2449 -3.69%
2003-11-03 0 12.20 12.10 12.20 11.50 12.20 1,440,000 17,222,300 11.960 7.414 7.353 7.414 6.989 7.414 2,369,567 7.2681 5.63%
2003-10-31 0 11.55 11.55 11.60 11.50 11.65 74,000 854,000 11.541 7.019 7.019 7.049 6.989 7.080 121,769 7.0133 -0.86%
2003-10-30 0 11.65 11.60 11.80 11.40 11.65 798,000 9,192,900 11.520 7.080 7.049 7.171 6.928 7.080 1,313,135 7.0007 0.00%
2003-10-29 0 11.65 11.65 11.70 11.65 12.10 758,000 8,960,900 11.822 7.080 7.080 7.110 7.080 7.353 1,247,314 7.1842 -1.69%
2003-10-28 0 11.85 11.85 11.90 11.70 11.95 957,000 11,347,700 11.858 7.201 7.201 7.232 7.110 7.262 1,574,775 7.2059 1.28%
2003-10-27 0 11.70 11.65 11.70 11.20 12.00 1,034,000 12,078,200 11.681 7.110 7.080 7.110 6.806 7.292 1,701,481 7.0986 4.93%
2003-10-24 0 11.15 11.10 11.20 10.40 11.20 1,744,000 19,091,600 10.947 6.776 6.746 6.806 6.320 6.806 2,869,809 6.6526 0.90%
2003-10-23 0 11.05 11.00 11.05 11.00 11.65 1,978,000 22,276,020 11.262 6.715 6.685 6.715 6.685 7.080 3,254,864 6.8439 -6.36%
2003-10-22 0 11.80 11.75 11.80 11.55 11.85 578,000 6,780,700 11.731 7.171 7.141 7.171 7.019 7.201 951,118 7.1292 -0.84%
2003-10-21 0 11.90 11.85 11.90 11.55 12.40 1,538,000 18,257,500 11.871 7.232 7.201 7.232 7.019 7.536 2,530,829 7.2140 -2.86%
2003-10-20 0 12.25 12.25 12.30 10.45 12.30 3,059,000 35,186,150 11.503 7.444 7.444 7.475 6.351 7.475 5,033,685 6.9901 15.57%
2003-10-17 0 10.60 10.55 10.60 9.750 10.60 1,592,000 16,251,500 10.208 6.442 6.411 6.442 5.925 6.442 2,619,688 6.2036 6.53%
2003-10-16 0 9.950 9.950 10.00 9.750 10.10 1,866,000 18,580,200 9.9572 6.047 6.047 6.077 5.925 6.138 3,070,564 6.0511 -1.49%
2003-10-15 0 10.10 10.00 10.10 9.800 10.15 1,044,000 10,380,400 9.9429 6.138 6.077 6.138 5.956 6.168 1,717,936 6.0424 1.51%
2003-10-14 0 9.950 9.900 9.950 9.800 10.05 1,814,000 18,018,100 9.9328 6.047 6.016 6.047 5.956 6.107 2,984,996 6.0362 1.53%
2003-10-13 0 9.800 9.750 9.850 9.100 9.950 2,900,000 28,276,000 9.7503 5.956 5.925 5.986 5.530 6.047 4,772,045 5.9253 5.38%
2003-10-10 0 9.300 9.250 9.350 8.600 9.400 5,566,000 50,698,100 9.1085 5.652 5.621 5.682 5.226 5.712 9,159,035 5.5353 7.51%
2003-10-09 0 8.650 8.500 8.600 8.150 8.650 1,666,000 14,123,600 8.4776 5.257 5.166 5.226 4.953 5.257 2,741,457 5.1519 6.13%
2003-10-08 0 8.150 8.100 8.150 8.050 8.400 1,336,000 10,962,900 8.2058 4.953 4.922 4.953 4.892 5.105 2,198,432 4.9867 -1.21%
2003-10-07 0 8.250 8.200 8.300 8.250 8.500 1,736,000 14,408,200 8.2997 5.014 4.983 5.044 5.014 5.166 2,856,645 5.0437 -2.94%
2003-10-06 0 8.500 8.450 8.500 8.100 8.700 2,804,000 23,694,000 8.4501 5.166 5.135 5.166 4.922 5.287 4,614,074 5.1352 3.66%
2003-10-03 0 8.200 8.100 8.200 7.800 8.200 1,924,000 15,452,600 8.0315 4.983 4.922 4.983 4.740 4.983 3,166,005 4.8808 3.14%
2003-10-02 0 7.950 7.950 8.000 7.800 8.050 1,200,000 9,577,200 7.9810 4.831 4.831 4.862 4.740 4.892 1,974,639 4.8501 0.63%
2003-09-30 0 7.900 7.850 7.900 7.800 8.050 378,000 2,990,800 7.9122 4.801 4.770 4.801 4.740 4.892 622,011 4.8083 -1.86%
2003-09-29 0 8.050 8.000 8.100 7.450 8.150 2,246,000 17,845,400 7.9454 4.892 4.862 4.922 4.527 4.953 3,695,866 4.8285 7.33%
2003-09-26 0 7.500 7.450 7.500 7.000 7.700 2,294,000 17,153,900 7.4777 4.558 4.527 4.558 4.254 4.679 3,774,852 4.5443 9.49%
2003-09-25 0 6.850 6.850 6.900 6.850 7.050 196,000 1,358,000 6.9286 4.163 4.163 4.193 4.163 4.284 322,524 4.2105 -2.14%
2003-09-24 0 7.000 6.950 7.050 6.800 7.050 514,000 3,578,100 6.9613 4.254 4.224 4.284 4.132 4.284 845,804 4.2304 4.48%
2003-09-23 0 6.700 6.650 6.750 6.500 6.700 96,000 637,300 6.6385 4.072 4.041 4.102 3.950 4.072 157,971 4.0343 0.75%
2003-09-22 0 6.650 6.650 6.700 6.600 6.650 76,000 504,900 6.6434 4.041 4.041 4.072 4.011 4.041 125,060 4.0372 0.00%
2003-09-19 0 6.650 6.650 6.700 6.550 6.750 192,000 1,278,200 6.6573 4.041 4.041 4.072 3.980 4.102 315,942 4.0457 -2.21%
2003-09-18 0 6.800 6.750 6.850 6.700 6.800 96,000 650,200 6.7729 4.132 4.102 4.163 4.072 4.132 157,971 4.1159 -0.73%
2003-09-17 0 6.850 6.800 6.900 6.850 6.950 64,000 441,800 6.9031 4.163 4.132 4.193 4.163 4.224 105,314 4.1951 -1.44%
2003-09-16 0 6.950 6.900 6.950 6.700 6.950 218,000 1,490,800 6.8385 4.224 4.193 4.224 4.072 4.224 358,726 4.1558 2.21%
2003-09-15 0 6.800 6.750 6.800 6.800 6.950 68,000 465,300 6.8426 4.132 4.102 4.132 4.132 4.224 111,896 4.1583 -1.45%
2003-09-11 0 6.900 6.800 6.900 6.700 6.900 180,000 1,225,700 6.8094 4.193 4.132 4.193 4.072 4.193 296,196 4.1381 1.47%
2003-09-10 0 6.800 6.750 6.850 6.400 7.000 964,000 6,362,700 6.6003 4.132 4.102 4.163 3.889 4.254 1,586,294 4.0110 3.03%
2003-09-09 0 6.600 6.550 6.650 6.600 6.700 224,000 1,488,800 6.6464 4.011 3.980 4.041 4.011 4.072 368,599 4.0391 -0.75%
2003-09-08 0 6.650 6.600 6.650 6.600 6.650 140,000 926,600 6.6186 4.041 4.011 4.041 4.011 4.041 230,375 4.0221 -0.75%
2003-09-05 0 6.700 6.650 6.800 6.650 6.850 308,000 2,084,300 6.7672 4.072 4.041 4.132 4.041 4.163 506,824 4.1125 -2.19%
2003-09-04 0 6.850 6.850 7.000 6.850 7.000 812,000 5,684,800 7.0010 4.163 4.163 4.254 4.163 4.254 1,336,173 4.2545 -2.14%
2003-09-03 0 7.000 7.000 7.050 7.000 7.300 532,000 3,815,300 7.1716 4.254 4.254 4.284 4.254 4.436 875,423 4.3582 -0.71%
2003-09-02 0 7.050 6.950 7.050 6.900 7.050 914,000 6,377,300 6.9774 4.284 4.224 4.284 4.193 4.284 1,504,017 4.2402 0.71%
2003-09-01 0 7.000 6.950 7.000 6.800 7.050 1,372,000 9,560,500 6.9683 4.254 4.224 4.254 4.132 4.284 2,257,671 4.2347 3.70%
2003-08-29 0 6.750 6.650 6.800 6.000 6.800 1,482,000 9,596,300 6.4752 4.102 4.041 4.132 3.646 4.132 2,438,679 3.9350 11.57%
2003-08-28 0 6.050 6.000 6.050 5.750 6.100 396,000 2,338,700 5.9058 3.677 3.646 3.677 3.494 3.707 651,631 3.5890 5.22%
2003-08-27 0 5.750 5.700 5.750 5.700 5.950 374,000 2,195,600 5.8706 3.494 3.464 3.494 3.464 3.616 615,429 3.5676 -0.86%
2003-08-26 0 5.800 5.700 5.800 5.600 5.850 160,000 916,400 5.7275 3.525 3.464 3.525 3.403 3.555 263,285 3.4806 3.57%
2003-08-25 0 5.600 5.600 5.700 5.600 5.800 420,000 2,390,500 5.6917 3.403 3.403 3.464 3.403 3.525 691,124 3.4589 -3.45%
2003-08-22 0 5.800 5.800 5.850 5.800 6.200 806,000 4,791,800 5.9452 3.525 3.525 3.555 3.525 3.768 1,326,299 3.6129 -7.20%
2003-08-21 0 6.250 6.250 6.350 6.100 6.400 1,054,000 6,631,900 6.2921 3.798 3.798 3.859 3.707 3.889 1,734,391 3.8238 4.17%
2003-08-20 0 6.000 5.950 6.000 5.700 6.200 724,000 4,347,800 6.0052 3.646 3.616 3.646 3.464 3.768 1,191,366 3.6494 6.19%
2003-08-19 0 5.650 5.600 5.650 5.550 5.700 300,000 1,691,300 5.6377 3.434 3.403 3.434 3.373 3.464 493,660 3.4260 1.80%
2003-08-18 0 5.550 5.550 5.700 5.550 5.600 108,000 604,300 5.5954 3.373 3.373 3.464 3.373 3.403 177,718 3.4003 -0.89%
2003-08-15 0 5.600 5.550 5.650 5.600 5.650 186,000 1,042,100 5.6027 3.403 3.373 3.434 3.403 3.434 306,069 3.4048 -0.88%
2003-08-14 0 5.650 5.500 5.650 5.500 5.800 102,000 578,400 5.6706 3.434 3.342 3.434 3.342 3.525 167,844 3.4461 -2.59%
2003-08-13 0 5.800 5.750 5.800 5.600 5.850 284,000 1,647,200 5.8000 3.525 3.494 3.525 3.403 3.555 467,331 3.5247 2.65%
2003-08-12 0 5.650 5.400 5.650 5.600 5.800 84,000 478,900 5.7012 3.434 3.282 3.434 3.403 3.525 138,225 3.4646 0.00%
2003-08-11 0 5.650 5.500 5.700 5.450 5.650 54,000 300,000 5.5556 3.434 3.342 3.464 3.312 3.434 88,859 3.3761 4.63%
2003-08-08 0 5.400 5.350 5.450 5.300 5.450 84,000 451,400 5.3738 3.282 3.251 3.312 3.221 3.312 138,225 3.2657 0.00%
2003-08-07 0 5.400 5.350 5.450 5.400 5.500 26,000 142,000 5.4615 3.282 3.251 3.312 3.282 3.342 42,784 3.3190 -1.82%
2003-08-06 0 5.500 5.500 5.550 5.350 5.550 67,000 366,900 5.4761 3.342 3.342 3.373 3.251 3.373 110,251 3.3279 -1.79%
2003-08-05 0 5.600 5.600 5.650 5.500 5.700 132,000 742,300 5.6235 3.403 3.403 3.434 3.342 3.464 217,210 3.4174 -1.75%
2003-08-04 0 5.700 5.650 5.700 5.650 5.700 478,000 2,723,600 5.6979 3.464 3.434 3.464 3.434 3.464 786,565 3.4627 0.00%
2003-08-01 0 5.700 5.650 5.750 5.700 5.900 564,000 3,249,300 5.7612 3.464 3.434 3.494 3.464 3.585 928,080 3.5011 -0.87%
2003-07-31 0 5.750 5.600 5.750 5.650 5.750 380,000 2,166,100 5.7003 3.494 3.403 3.494 3.434 3.494 625,302 3.4641 -0.86%
2003-07-30 0 5.800 5.700 5.800 5.700 5.800 124,000 714,000 5.7581 3.525 3.464 3.525 3.464 3.525 204,046 3.4992 0.00%
2003-07-29 0 5.800 5.750 5.850 5.750 6.050 298,000 1,743,700 5.8513 3.525 3.494 3.555 3.494 3.677 490,369 3.5559 -2.52%
2003-07-28 0 5.950 5.950 6.000 5.850 6.200 822,000 4,947,800 6.0192 3.616 3.616 3.646 3.555 3.768 1,352,628 3.6579 2.59%
2003-07-25 0 5.800 5.800 5.850 5.350 6.050 1,398,000 8,163,300 5.8393 3.525 3.525 3.555 3.251 3.677 2,300,455 3.5486 6.42%
2003-07-24 0 5.450 5.400 5.500 4.950 5.500 1,444,000 7,573,300 5.2447 3.312 3.282 3.342 3.008 3.342 2,376,149 3.1872 11.79%
2003-07-23 0 4.875 4.875 4.900 4.850 5.000 437,000 2,131,250 4.8770 2.963 2.963 2.978 2.947 3.039 719,098 2.9638 0.52%
2003-07-22 0 4.850 4.850 4.900 4.625 4.850 1,002,000 4,772,600 4.7631 2.947 2.947 2.978 2.811 2.947 1,648,824 2.8945 -1.52%
2003-07-21 0 4.925 4.875 4.925 4.875 5.000 62,000 305,400 4.9258 2.993 2.963 2.993 2.963 3.039 102,023 2.9934 1.03%
2003-07-18 0 4.875 4.875 4.900 4.850 4.875 1,058,000 5,157,500 4.8748 2.963 2.963 2.978 2.947 2.963 1,740,974 2.9624 0.00%
2003-07-17 0 4.875 4.875 4.900 4.825 4.900 486,000 2,366,900 4.8702 2.963 2.963 2.978 2.932 2.978 799,729 2.9596 -0.51%
2003-07-16 0 4.900 4.875 4.900 4.850 4.900 244,000 1,187,750 4.8678 2.978 2.963 2.978 2.947 2.978 401,510 2.9582 1.03%
2003-07-15 0 4.850 4.825 4.900 4.850 5.050 292,000 1,425,900 4.8832 2.947 2.932 2.978 2.947 3.069 480,496 2.9676 -0.51%
2003-07-14 0 4.875 4.825 4.875 4.750 4.875 168,000 813,750 4.8438 2.963 2.932 2.963 2.887 2.963 276,449 2.9436 3.17%
2003-07-11 0 4.725 4.725 4.775 4.625 4.750 294,000 1,372,950 4.6699 2.871 2.871 2.902 2.811 2.887 483,787 2.8379 3.28%
2003-07-10 0 4.575 4.575 4.600 4.575 4.600 62,000 284,500 4.5887 2.780 2.780 2.795 2.780 2.795 102,023 2.7886 -1.08%
2003-07-09 0 4.625 4.600 4.625 4.625 4.650 126,000 583,200 4.6286 2.811 2.795 2.811 2.811 2.826 207,337 2.8128 1.09%
2003-07-08 0 4.575 4.550 4.575 4.500 4.650 126,000 578,950 4.5948 2.780 2.765 2.780 2.735 2.826 207,337 2.7923 -0.54%
2003-07-07 0 4.600 4.550 4.600 4.400 4.600 38,000 171,300 4.5079 2.795 2.765 2.795 2.674 2.795 62,530 2.7395 4.55%
2003-07-04 0 4.400 4.375 4.500 4.400 4.475 24,000 106,650 4.4438 2.674 2.659 2.735 2.674 2.719 39,493 2.7005 0.57%
2003-07-03 0 4.375 4.375 4.500 4.350 4.375 28,000 122,050 4.3589 2.659 2.659 2.735 2.644 2.659 46,075 2.6489 0.57%
2003-07-02 0 4.350 4.350 4.500 4.350 4.350 2,000 8,700 4.3500 2.644 2.644 2.735 2.644 2.644 3,291 2.6435 0.00%
2003-06-30 0 4.350 4.350 4.425 4.350 4.475 122,000 538,550 4.4143 2.644 2.644 2.689 2.644 2.719 200,755 2.6826 -2.79%
2003-06-27 0 4.475 4.475 4.650 4.450 4.575 42,000 188,750 4.4940 2.719 2.719 2.826 2.704 2.780 69,112 2.7311 -0.56%
2003-06-26 0 4.500 4.475 4.500 4.500 4.500 136,000 612,000 4.5000 2.735 2.719 2.735 2.735 2.735 223,792 2.7347 0.00%
2003-06-25 0 4.500 4.475 4.525 4.500 4.525 121,500 547,150 4.5033 2.735 2.719 2.750 2.735 2.750 199,932 2.7367 -2.17%
2003-06-24 0 4.600 4.600 4.650 4.600 4.600 10,000 46,000 4.6000 2.795 2.795 2.826 2.795 2.795 16,455 2.7954 -1.08%
2003-06-23 0 4.650 4.575 4.700 4.550 4.650 96,000 442,650 4.6109 2.826 2.780 2.856 2.765 2.826 157,971 2.8021 -2.11%
2003-06-20 0 4.750 4.750 4.825 4.750 4.800 38,000 181,700 4.7816 2.887 2.887 2.932 2.887 2.917 62,530 2.9058 -1.04%
2003-06-19 0 4.800 4.800 4.900 4.775 4.800 64,000 306,600 4.7906 2.917 2.917 2.978 2.902 2.917 105,314 2.9113 0.52%
2003-06-18 0 4.775 4.775 4.900 4.775 4.900 10,000 48,250 4.8250 2.902 2.902 2.978 2.902 2.978 16,455 2.9322 -2.55%
2003-06-17 0 4.900 4.875 4.925 4.875 4.925 264,000 1,294,300 4.9027 2.978 2.963 2.993 2.963 2.993 434,421 2.9794 0.51%
2003-06-16 0 4.875 4.825 4.875 4.850 4.875 72,000 349,250 4.8507 2.963 2.932 2.963 2.947 2.963 118,478 2.9478 0.52%
2003-06-13 0 4.850 4.850 4.925 4.800 4.850 22,000 106,000 4.8182 2.947 2.947 2.993 2.917 2.947 36,202 2.9280 0.00%
2003-06-12 0 4.850 4.825 4.850 4.850 4.950 92,000 449,800 4.8891 2.947 2.932 2.947 2.947 3.008 151,389 2.9712 -1.02%
2003-06-11 0 4.900 4.900 4.950 4.850 4.900 96,000 468,350 4.8786 2.978 2.978 3.008 2.947 2.978 157,971 2.9648 -1.01%
2003-06-10 0 4.950 4.900 4.950 4.875 4.950 274,000 1,347,600 4.9182 3.008 2.978 3.008 2.963 3.008 450,876 2.9888 1.02%
2003-06-09 0 4.900 4.875 4.900 4.900 4.950 156,000 769,700 4.9340 2.978 2.963 2.978 2.978 3.008 256,703 2.9984 -1.51%
2003-06-06 0 4.975 4.975 5.000 4.900 5.000 380,000 1,884,350 4.9588 3.023 3.023 3.039 2.978 3.039 625,302 3.0135 -1.49%
2003-06-05 0 5.050 5.000 5.050 4.950 5.100 330,001 1,660,255 5.0311 3.069 3.039 3.069 3.008 3.099 543,027 3.0574 1.51%
2003-06-03 0 4.975 4.925 4.975 4.900 5.000 206,000 1,016,800 4.9359 3.023 2.993 3.023 2.978 3.039 338,980 2.9996 1.53%
2003-06-02 0 4.900 4.900 4.925 4.700 4.925 456,000 2,205,800 4.8373 2.978 2.978 2.993 2.856 2.993 750,363 2.9396 4.81%
2003-05-30 0 4.675 4.675 4.700 4.675 4.675 12,000 56,100 4.6750 2.841 2.841 2.856 2.841 2.841 19,746 2.8410 0.00%
2003-05-29 0 4.675 4.675 4.700 4.650 4.675 44,000 205,000 4.6591 2.841 2.841 2.856 2.826 2.841 72,403 2.8314 1.63%
2003-05-28 0 4.600 4.600 4.625 4.500 4.625 66,000 302,050 4.5765 2.795 2.795 2.811 2.735 2.811 108,605 2.7812 0.00%
2003-05-27 0 4.600 4.600 4.675 4.600 4.600 4,000 18,400 4.6000 2.795 2.795 2.841 2.795 2.795 6,582 2.7954 0.00%
2003-05-26 0 4.600 4.600 4.675 4.600 4.675 60,000 277,300 4.6217 2.795 2.795 2.841 2.795 2.841 98,732 2.8086 -1.08%
2003-05-23 0 4.650 4.650 4.675 4.650 4.675 60,000 279,750 4.6625 2.826 2.826 2.841 2.826 2.841 98,732 2.8334 -0.53%
2003-05-22 0 4.675 4.625 4.675 4.675 4.725 26,000 122,050 4.6942 2.841 2.811 2.841 2.841 2.871 42,784 2.8527 -0.53%
2003-05-21 0 4.700 4.675 4.700 4.500 4.700 170,000 783,450 4.6085 2.856 2.841 2.856 2.735 2.856 279,741 2.8006 5.62%
2003-05-20 0 4.450 4.425 4.500 4.400 4.550 484,000 2,165,350 4.4739 2.704 2.689 2.735 2.674 2.765 796,438 2.7188 2.30%
2003-05-19 0 4.350 4.325 4.350 4.350 4.375 186,000 809,200 4.3505 2.644 2.628 2.644 2.644 2.659 306,069 2.6438 0.00%
2003-05-16 0 4.350 4.350 4.500 4.350 4.350 2,000 8,700 4.3500 2.644 2.644 2.735 2.644 2.644 3,291 2.6435 0.00%
2003-05-15 0 4.350 4.350 4.400 4.300 4.350 324,000 1,401,300 4.3250 2.644 2.644 2.674 2.613 2.644 533,153 2.6283 -0.57%
2003-05-14 0 4.375 4.375 4.500 4.375 4.575 252,000 1,109,400 4.4024 2.659 2.659 2.735 2.659 2.780 414,674 2.6754 -2.78%
2003-05-13 0 4.500 4.475 4.625 4.500 4.500 94,000 423,000 4.5000 2.735 2.719 2.811 2.735 2.735 154,680 2.7347 0.56%
2003-05-12 0 4.475 4.450 4.500 4.450 4.500 48,000 215,150 4.4823 2.719 2.704 2.735 2.704 2.735 78,986 2.7239 0.00%
2003-05-09 0 4.475 4.400 4.500 4.450 4.525 106,000 476,400 4.4943 2.719 2.674 2.735 2.704 2.750 174,426 2.7312 -1.65%
2003-05-07 0 4.550 4.475 4.550 4.550 4.575 148,000 673,850 4.5530 2.765 2.719 2.765 2.765 2.780 243,539 2.7669 -1.62%
2003-05-06 0 4.625 4.600 4.625 4.625 4.650 64,000 296,250 4.6289 2.811 2.795 2.811 2.811 2.826 105,314 2.8130 -0.54%
2003-05-05 0 4.650 4.600 4.650 4.500 4.650 20,000 92,700 4.6350 2.826 2.795 2.826 2.735 2.826 32,911 2.8167 2.20%
2003-05-02 0 4.550 4.525 4.575 4.550 4.650 92,000 422,100 4.5880 2.765 2.750 2.780 2.765 2.826 151,389 2.7882 -2.15%
2003-04-30 0 4.650 4.650 4.750 - - 0 0 - 2.826 2.826 2.887 - - 0 - 0.00%
2003-04-29 0 4.650 4.650 4.800 4.625 4.625 42,000 194,250 4.6250 2.826 2.826 2.917 2.811 2.811 69,112 2.8106 1.09%
2003-04-28 0 4.600 4.500 4.600 4.600 4.600 120,000 552,000 4.6000 2.795 2.735 2.795 2.795 2.795 197,464 2.7954 0.55%
2003-04-25 0 4.575 4.550 4.575 4.575 4.600 100,000 459,500 4.5950 2.780 2.765 2.780 2.780 2.795 164,553 2.7924 -1.61%
2003-04-24 0 4.650 4.600 4.700 4.650 4.700 24,000 112,100 4.6708 2.826 2.795 2.856 2.826 2.856 39,493 2.8385 -3.13%
2003-04-23 0 4.800 4.800 5.000 4.800 4.800 44,000 211,200 4.8000 2.917 2.917 3.039 2.917 2.917 72,403 2.9170 0.00%
2003-04-22 0 4.800 4.775 4.850 4.800 4.800 72,000 345,600 4.8000 2.917 2.902 2.947 2.917 2.917 118,478 2.9170 0.00%
2003-04-17 0 4.800 4.800 4.900 4.800 4.800 42,000 201,600 4.8000 2.917 2.917 2.978 2.917 2.917 69,112 2.9170 0.00%
2003-04-16 0 4.800 4.800 4.825 4.800 4.900 110,000 530,250 4.8205 2.917 2.917 2.932 2.917 2.978 181,009 2.9294 -2.04%
2003-04-15 0 4.900 4.900 4.925 4.875 4.950 310,000 1,516,100 4.8906 2.978 2.978 2.993 2.963 3.008 510,115 2.9721 -2.00%
2003-04-14 0 5.000 5.000 5.050 5.000 5.000 254,000 1,270,000 5.0000 3.039 3.039 3.069 3.039 3.039 417,965 3.0385 0.00%
2003-04-11 0 5.000 4.975 5.050 5.000 5.000 232,000 1,160,000 5.0000 3.039 3.023 3.069 3.039 3.039 381,764 3.0385 0.00%
2003-04-10 0 5.000 5.000 5.050 4.975 5.000 36,000 179,850 4.9958 3.039 3.039 3.069 3.023 3.039 59,239 3.0360 0.50%
2003-04-09 0 4.975 4.975 5.050 4.975 5.050 310,000 1,552,900 5.0094 3.023 3.023 3.069 3.023 3.069 510,115 3.0442 -1.49%
2003-04-08 0 5.050 5.050 5.150 5.000 5.100 66,000 332,900 5.0439 3.069 3.069 3.130 3.039 3.099 108,605 3.0652 0.00%
2003-04-07 0 5.050 5.050 5.200 5.000 5.100 398,000 2,009,200 5.0482 3.069 3.069 3.160 3.039 3.099 654,922 3.0678 0.00%
2003-04-04 0 5.050 5.050 5.200 5.050 5.050 20,000 101,000 5.0500 3.069 3.069 3.160 3.069 3.069 32,911 3.0689 -0.98%
2003-04-03 0 5.100 5.050 5.100 5.100 5.100 22,000 112,200 5.1000 3.099 3.069 3.099 3.099 3.099 36,202 3.0993 0.00%
2003-04-02 0 5.100 5.100 5.250 5.100 5.100 18,000 91,800 5.1000 3.099 3.099 3.190 3.099 3.099 29,620 3.0993 2.00%
2003-04-01 0 5.000 5.000 5.100 4.950 5.150 56,000 281,900 5.0339 3.039 3.039 3.099 3.008 3.130 92,150 3.0591 -2.91%
2003-03-31 0 5.150 5.150 5.200 5.100 5.200 84,000 432,800 5.1524 3.130 3.130 3.160 3.099 3.160 138,225 3.1311 -0.96%
2003-03-28 0 5.200 5.200 5.300 5.200 5.300 30,000 156,400 5.2133 3.160 3.160 3.221 3.160 3.221 49,366 3.1682 0.00%
2003-03-27 0 5.200 5.200 5.300 5.200 5.250 76,000 395,500 5.2039 3.160 3.160 3.221 3.160 3.190 125,060 3.1625 -0.95%
2003-03-26 0 5.250 5.250 5.300 5.200 5.250 44,000 230,600 5.2409 3.190 3.190 3.221 3.160 3.190 72,403 3.1849 0.96%
2003-03-25 0 5.200 5.150 5.200 5.200 5.200 160,000 832,000 5.2000 3.160 3.130 3.160 3.160 3.160 263,285 3.1601 0.00%
2003-03-24 0 5.200 5.200 5.250 5.100 5.200 2,182,000 11,237,300 5.1500 3.160 3.160 3.190 3.099 3.160 3,590,552 3.1297 0.00%
2003-03-21 0 5.200 5.100 5.250 5.100 5.200 656,000 3,404,100 5.1892 3.160 3.099 3.190 3.099 3.160 1,079,469 3.1535 -0.95%
2003-03-20 0 5.250 5.100 5.250 5.100 5.250 72,000 374,100 5.1958 3.190 3.099 3.190 3.099 3.190 118,478 3.1575 2.94%
2003-03-19 0 5.100 5.100 5.200 5.100 5.200 60,000 309,400 5.1567 3.099 3.099 3.160 3.099 3.160 98,732 3.1337 -1.92%
2003-03-18 0 5.200 5.100 5.400 5.100 5.250 40,000 206,500 5.1625 3.160 3.099 3.282 3.099 3.190 65,821 3.1373 4.00%
2003-03-17 0 5.000 5.000 5.250 4.975 5.000 222,000 1,109,900 4.9995 3.039 3.039 3.190 3.023 3.039 365,308 3.0383 0.50%
2003-03-14 0 4.975 4.975 5.000 4.975 5.000 631,000 3,150,250 4.9925 3.023 3.023 3.039 3.023 3.039 1,038,331 3.0340 -0.50%
2003-03-13 0 5.000 5.000 5.400 5.000 5.050 542,000 2,724,700 5.0271 3.039 3.039 3.282 3.039 3.069 891,879 3.0550 -0.99%
2003-03-12 0 5.050 5.000 5.150 5.000 5.050 254,000 1,277,300 5.0287 3.069 3.039 3.130 3.039 3.069 417,965 3.0560 1.51%
2003-03-11 0 4.975 4.975 5.000 4.975 5.050 620,000 3,110,000 5.0161 3.023 3.023 3.039 3.023 3.069 1,020,230 3.0483 -1.49%
2003-03-10 0 5.050 5.050 5.150 5.050 5.150 514,000 2,629,100 5.1150 3.069 3.069 3.130 3.069 3.130 845,804 3.1084 -1.94%
2003-03-07 0 5.150 5.150 5.300 5.100 5.150 614,000 3,161,900 5.1497 3.130 3.130 3.221 3.099 3.130 1,010,357 3.1295 0.00%
2003-03-06 0 5.150 5.100 5.350 5.100 5.200 368,000 1,896,600 5.1538 3.130 3.099 3.251 3.099 3.160 605,556 3.1320 0.00%
2003-03-05 0 5.150 5.150 5.200 5.150 5.250 362,000 1,891,900 5.2262 3.130 3.130 3.160 3.130 3.190 595,683 3.1760 -2.83%
2003-03-04 0 5.300 5.200 5.300 5.250 5.450 534,000 2,830,800 5.3011 3.221 3.160 3.221 3.190 3.312 878,714 3.2215 -1.85%
2003-03-03 0 5.400 5.400 5.450 5.350 5.400 294,000 1,578,300 5.3684 3.282 3.282 3.312 3.251 3.282 483,787 3.2624 0.93%
2003-02-28 0 5.350 5.300 5.350 5.300 5.400 546,000 2,919,100 5.3463 3.251 3.221 3.251 3.221 3.282 898,461 3.2490 0.00%
2003-02-27 0 5.350 5.350 5.400 5.250 5.400 520,000 2,773,500 5.3337 3.251 3.251 3.282 3.190 3.282 855,677 3.2413 0.00%
2003-02-26 0 5.350 5.300 5.400 5.300 5.400 564,000 3,016,700 5.3488 3.251 3.221 3.282 3.221 3.282 928,080 3.2505 0.94%
2003-02-25 0 5.300 5.250 5.400 5.200 5.350 498,000 2,633,700 5.2886 3.221 3.190 3.282 3.160 3.251 819,475 3.2139 -1.85%
2003-02-24 0 5.400 5.400 5.450 5.250 5.450 350,000 1,874,500 5.3557 3.282 3.282 3.312 3.190 3.312 575,936 3.2547 2.86%
2003-02-21 0 5.250 5.200 5.300 5.150 5.250 340,000 1,769,700 5.2050 3.190 3.160 3.221 3.130 3.190 559,481 3.1631 0.00%
2003-02-20 0 5.250 5.200 5.400 5.250 5.350 422,000 2,228,200 5.2801 3.190 3.160 3.282 3.190 3.251 694,415 3.2087 -0.94%
2003-02-19 0 5.300 5.300 5.350 5.250 5.300 322,000 1,701,800 5.2851 3.221 3.221 3.251 3.190 3.221 529,862 3.2118 0.00%
2003-02-18 0 5.300 5.250 5.350 5.250 5.300 234,000 1,231,000 5.2607 3.221 3.190 3.251 3.190 3.221 385,055 3.1969 1.92%
2003-02-17 0 5.200 5.200 5.300 5.200 5.250 408,000 2,128,000 5.2157 3.160 3.160 3.221 3.160 3.190 671,377 3.1696 0.97%
2003-02-14 0 5.150 5.100 5.250 5.100 5.300 330,000 1,704,900 5.1664 3.130 3.099 3.190 3.099 3.221 543,026 3.1396 -5.50%
2003-02-13 0 5.450 5.000 5.450 5.350 5.500 744,000 4,024,500 5.4093 3.312 3.039 3.312 3.251 3.342 1,224,276 3.2872 0.00%
2003-02-12 0 5.450 5.450 5.500 5.400 5.500 472,000 2,555,400 5.4140 3.312 3.312 3.342 3.282 3.342 776,691 3.2901 0.00%
2003-02-11 0 5.450 5.300 5.450 5.300 5.450 710,000 3,812,700 5.3700 3.312 3.221 3.312 3.221 3.312 1,168,328 3.2634 2.83%
2003-02-10 0 5.300 5.300 5.350 4.925 5.350 584,000 3,008,050 5.1508 3.221 3.221 3.251 2.993 3.251 960,991 3.1302 8.72%
2003-02-07 0 4.875 4.875 5.000 4.700 5.000 272,000 1,313,800 4.8301 2.963 2.963 3.039 2.856 3.039 447,585 2.9353 2.63%
2003-02-06 0 4.750 4.750 4.800 4.625 4.800 288,000 1,356,850 4.7113 2.887 2.887 2.917 2.811 2.917 473,913 2.8631 -1.04%
2003-02-05 0 4.800 4.700 4.825 4.500 4.800 726,000 3,387,650 4.6662 2.917 2.856 2.932 2.735 2.917 1,194,657 2.8357 6.67%
2003-02-04 0 4.500 4.500 4.625 4.400 4.500 236,000 1,051,800 4.4568 2.735 2.735 2.811 2.674 2.735 388,346 2.7084 0.00%
2003-01-30 0 4.500 4.500 4.575 4.475 4.500 236,000 1,061,800 4.4992 2.735 2.735 2.780 2.719 2.735 388,346 2.7342 0.56%
2003-01-29 0 4.475 4.475 4.550 4.425 4.575 374,000 1,674,400 4.4770 2.719 2.719 2.765 2.689 2.780 615,429 2.7207 -0.56%
2003-01-28 0 4.500 4.475 4.500 4.425 4.500 434,000 1,934,850 4.4582 2.735 2.719 2.735 2.689 2.735 714,161 2.7093 2.27%
2003-01-27 0 4.400 4.400 4.500 4.350 4.450 414,000 1,823,350 4.4042 2.674 2.674 2.735 2.644 2.704 681,251 2.6765 -1.12%
2003-01-24 0 4.450 4.425 4.475 4.400 4.500 464,000 2,060,950 4.4417 2.704 2.689 2.719 2.674 2.735 763,527 2.6992 1.14%
2003-01-23 0 4.400 4.375 4.400 4.375 4.475 222,000 985,700 4.4401 2.674 2.659 2.674 2.659 2.719 365,308 2.6983 -1.12%
2003-01-22 0 4.450 4.350 4.475 4.350 4.475 408,000 1,797,750 4.4063 2.704 2.644 2.719 2.644 2.719 671,377 2.6777 0.00%
2003-01-21 0 4.450 4.375 4.500 4.225 4.450 419,000 1,810,600 4.3212 2.704 2.659 2.735 2.568 2.704 689,478 2.6260 4.09%
2003-01-20 0 4.275 4.225 4.300 4.175 4.275 374,000 1,577,350 4.2175 2.598 2.568 2.613 2.537 2.598 615,429 2.5630 0.59%
2003-01-17 0 4.250 4.250 4.300 4.150 4.300 346,000 1,466,700 4.2390 2.583 2.583 2.613 2.522 2.613 569,354 2.5761 -0.58%
2003-01-16 0 4.275 4.225 4.300 4.175 4.300 382,000 1,612,500 4.2212 2.598 2.568 2.613 2.537 2.613 628,593 2.5653 3.01%
2003-01-15 0 4.150 4.100 4.175 4.025 4.150 456,000 1,867,200 4.0947 2.522 2.492 2.537 2.446 2.522 750,363 2.4884 3.11%
2003-01-14 0 4.025 4.025 4.050 3.900 4.050 342,000 1,358,400 3.9719 2.446 2.446 2.461 2.370 2.461 562,772 2.4138 -0.62%
2003-01-13 0 4.050 4.000 4.150 3.900 4.050 378,000 1,511,350 3.9983 2.461 2.431 2.522 2.370 2.461 622,011 2.4298 0.00%
2003-01-10 0 4.050 3.900 4.050 3.850 4.050 390,000 1,508,700 3.8685 2.461 2.370 2.461 2.340 2.461 641,758 2.3509 5.88%
2003-01-09 0 3.825 3.825 3.875 3.800 3.875 400,000 1,530,850 3.8271 2.324 2.324 2.355 2.309 2.355 658,213 2.3258 -2.55%
2003-01-08 0 3.925 3.850 3.925 3.800 4.000 422,000 1,615,650 3.8286 2.385 2.340 2.385 2.309 2.431 694,415 2.3266 3.97%
2003-01-07 0 3.775 3.775 3.900 3.775 3.800 392,000 1,480,300 3.7763 2.294 2.294 2.370 2.294 2.309 645,049 2.2949 0.00%
2003-01-06 0 3.775 3.775 3.850 3.750 3.800 330,000 1,244,800 3.7721 2.294 2.294 2.340 2.279 2.309 543,026 2.2923 0.00%
2003-01-03 0 3.775 3.775 3.800 3.775 3.800 262,000 991,150 3.7830 2.294 2.294 2.309 2.294 2.309 431,130 2.2990 0.00%
2003-01-02 0 3.775 3.750 3.800 3.750 3.775 216,000 814,650 3.7715 2.294 2.279 2.309 2.279 2.294 355,435 2.2920 -0.66%
2002-12-31 0 3.800 3.800 3.875 3.775 3.800 42,000 158,850 3.7821 2.309 2.309 2.355 2.294 2.309 69,112 2.2984 0.00%
2002-12-30 0 3.800 3.775 3.825 3.725 3.850 136,000 520,200 3.8250 2.309 2.294 2.324 2.264 2.340 223,792 2.3245 0.00%
2002-12-27 0 3.800 3.725 3.800 3.800 3.900 110,000 421,400 3.8309 2.309 2.264 2.309 2.309 2.370 181,009 2.3281 0.00%
2002-12-24 0 3.800 3.725 3.800 3.650 3.800 106,000 396,350 3.7392 2.309 2.264 2.309 2.218 2.309 174,426 2.2723 1.33%
2002-12-23 0 3.750 3.650 3.750 3.600 3.850 342,000 1,268,900 3.7102 2.279 2.218 2.279 2.188 2.340 562,772 2.2547 -2.60%
2002-12-20 0 3.850 3.800 3.850 3.650 3.950 234,000 885,900 3.7859 2.340 2.309 2.340 2.218 2.400 385,055 2.3007 -3.14%
2002-12-19 0 3.975 3.950 3.975 3.925 4.025 166,000 657,150 3.9587 2.416 2.400 2.416 2.385 2.446 273,158 2.4057 -3.05%
2002-12-18 0 4.100 4.050 4.100 3.975 4.150 344,000 1,399,600 4.0686 2.492 2.461 2.492 2.416 2.522 566,063 2.4725 -4.65%
2002-12-17 0 4.300 4.250 4.300 4.200 4.425 248,000 1,064,000 4.2903 2.613 2.583 2.613 2.552 2.689 408,092 2.6073 -6.01%
2002-12-16 0 4.575 4.450 4.575 4.375 4.600 264,000 1,178,650 4.4646 2.780 2.704 2.780 2.659 2.795 434,421 2.7132 -1.61%
2002-12-13 0 4.650 4.600 4.700 4.450 5.000 686,000 3,149,800 4.5915 2.826 2.795 2.856 2.704 3.039 1,128,835 2.7903 -12.26%
2002-12-12 0 5.300 5.250 5.350 5.150 5.300 102,000 534,800 5.2431 3.221 3.190 3.251 3.130 3.221 167,844 3.1863 4.95%
2002-12-11 0 5.050 5.050 5.100 5.050 5.100 74,000 374,300 5.0581 3.069 3.069 3.099 3.069 3.099 121,769 3.0738 0.00%
2002-12-10 0 5.050 5.050 5.100 5.050 5.050 64,000 323,200 5.0500 3.069 3.069 3.099 3.069 3.069 105,314 3.0689 -0.98%
2002-12-09 0 5.100 5.050 5.200 5.050 5.200 82,000 419,200 5.1122 3.099 3.069 3.160 3.069 3.160 134,934 3.1067 0.99%
2002-12-06 0 5.050 5.050 5.100 5.050 5.100 40,000 203,000 5.0750 3.069 3.069 3.099 3.069 3.099 65,821 3.0841 -0.98%
2002-12-05 0 5.100 5.050 5.150 5.050 5.100 62,000 314,700 5.0758 3.099 3.069 3.130 3.069 3.099 102,023 3.0846 2.00%
2002-12-04 0 5.000 5.000 5.100 5.000 5.050 530,000 2,654,000 5.0075 3.039 3.039 3.099 3.039 3.069 872,132 3.0431 0.00%
2002-12-03 0 5.000 5.000 5.050 5.000 5.050 444,000 2,221,000 5.0023 3.039 3.039 3.069 3.039 3.069 730,617 3.0399 -0.99%
2002-12-02 0 5.050 5.000 5.050 5.000 5.050 388,000 1,943,200 5.0082 3.069 3.039 3.069 3.039 3.069 638,467 3.0435 1.00%
2002-11-29 0 5.000 5.000 5.050 5.000 5.200 80,000 404,500 5.0563 3.039 3.039 3.069 3.039 3.160 131,643 3.0727 -2.91%
2002-11-28 0 5.150 5.100 5.150 5.100 5.250 16,000 81,900 5.1188 3.130 3.099 3.130 3.099 3.190 26,329 3.1107 1.98%
2002-11-27 0 5.050 5.000 5.200 5.000 5.050 54,000 270,700 5.0130 3.069 3.039 3.160 3.039 3.069 88,859 3.0464 0.00%
2002-11-26 0 5.050 5.000 5.150 5.000 5.050 94,000 470,100 5.0011 3.069 3.039 3.130 3.039 3.069 154,680 3.0392 1.00%
2002-11-25 0 5.000 5.000 5.100 5.000 5.000 12,000 60,000 5.0000 3.039 3.039 3.099 3.039 3.039 19,746 3.0385 0.00%
2002-11-22 0 5.000 5.000 5.100 5.000 5.000 58,000 290,000 5.0000 3.039 3.039 3.099 3.039 3.039 95,441 3.0385 0.00%
2002-11-21 0 5.000 4.975 5.050 5.000 5.000 146,000 730,000 5.0000 3.039 3.023 3.069 3.039 3.039 240,248 3.0385 0.00%
2002-11-20 0 5.000 4.975 5.050 5.000 5.000 80,000 400,000 5.0000 3.039 3.023 3.069 3.039 3.039 131,643 3.0385 0.00%
2002-11-19 0 5.000 4.975 5.000 5.000 5.000 58,000 290,000 5.0000 3.039 3.023 3.039 3.039 3.039 95,441 3.0385 0.00%
2002-11-18 0 5.000 4.975 5.100 5.000 5.000 24,000 120,000 5.0000 3.039 3.023 3.099 3.039 3.039 39,493 3.0385 0.00%
2002-11-15 0 5.000 5.000 5.050 4.975 5.050 116,000 581,250 5.0108 3.039 3.039 3.069 3.023 3.069 190,882 3.0451 0.00%
2002-11-14 0 5.000 5.000 5.100 5.000 5.000 10,000 50,000 5.0000 3.039 3.039 3.099 3.039 3.039 16,455 3.0385 0.00%
2002-11-13 0 5.000 5.000 5.100 5.000 5.000 22,000 110,000 5.0000 3.039 3.039 3.099 3.039 3.039 36,202 3.0385 0.00%
2002-11-12 0 5.000 5.000 5.100 5.000 5.000 12,000 60,000 5.0000 3.039 3.039 3.099 3.039 3.039 19,746 3.0385 0.50%
2002-11-11 0 4.975 4.975 5.200 4.975 5.000 35,800 178,470 4.9852 3.023 3.023 3.160 3.023 3.039 58,910 3.0295 -0.50%
2002-11-08 0 5.000 4.975 5.050 5.000 5.050 42,000 211,000 5.0238 3.039 3.023 3.069 3.039 3.069 69,112 3.0530 -0.99%
2002-11-07 0 5.050 5.000 5.100 5.000 5.050 12,000 60,100 5.0083 3.069 3.039 3.099 3.039 3.069 19,746 3.0436 1.00%
2002-11-06 0 5.000 4.975 5.050 4.975 5.000 46,000 229,650 4.9924 3.039 3.023 3.069 3.023 3.039 75,695 3.0339 0.00%
2002-11-05 0 5.000 5.000 5.050 4.950 5.100 26,000 130,500 5.0192 3.039 3.039 3.069 3.008 3.099 42,784 3.0502 0.00%
2002-11-04 0 5.000 5.000 5.100 5.000 5.000 6,000 30,000 5.0000 3.039 3.039 3.099 3.039 3.039 9,873 3.0385 1.01%
2002-11-01 0 4.950 4.950 5.150 4.950 4.950 22,000 108,900 4.9500 3.008 3.008 3.130 3.008 3.008 36,202 3.0081 0.00%
2002-10-31 0 4.950 4.950 5.000 4.950 4.950 22,000 108,900 4.9500 3.008 3.008 3.039 3.008 3.008 36,202 3.0081 -1.00%
2002-10-30 0 5.000 5.000 5.200 5.000 5.000 22,000 110,000 5.0000 3.039 3.039 3.160 3.039 3.039 36,202 3.0385 -0.99%
2002-10-29 0 5.050 5.050 5.100 5.000 5.050 76,000 380,600 5.0079 3.069 3.069 3.099 3.039 3.069 125,060 3.0433 1.00%
2002-10-28 0 5.000 4.900 5.000 4.950 5.000 12,000 59,500 4.9583 3.039 2.978 3.039 3.008 3.039 19,746 3.0132 2.56%
2002-10-25 0 4.875 4.875 5.000 4.875 4.925 12,000 58,600 4.8833 2.963 2.963 3.039 2.963 2.993 19,746 2.9676 -1.02%
2002-10-24 0 4.925 4.925 5.000 4.925 4.925 6,000 29,550 4.9250 2.993 2.993 3.039 2.993 2.993 9,873 2.9930 0.00%
2002-10-23 0 4.925 4.925 5.000 4.925 5.000 10,000 49,400 4.9400 2.993 2.993 3.039 2.993 3.039 16,455 3.0021 -1.50%
2002-10-22 0 5.000 4.900 5.100 5.000 5.000 20,000 100,000 5.0000 3.039 2.978 3.099 3.039 3.039 32,911 3.0385 2.04%
2002-10-21 0 4.900 4.900 5.000 4.825 4.900 40,000 195,550 4.8888 2.978 2.978 3.039 2.932 2.978 65,821 2.9709 -2.00%
2002-10-18 0 5.000 4.925 5.000 - - 0 0 - 3.039 2.993 3.039 - - 0 - 0.00%
2002-10-17 0 5.000 4.900 5.000 4.900 5.000 36,000 178,600 4.9611 3.039 2.978 3.039 2.978 3.039 59,239 3.0149 2.04%
2002-10-16 0 4.900 4.900 5.000 4.850 4.900 22,000 107,700 4.8955 2.978 2.978 3.039 2.947 2.978 36,202 2.9750 0.00%
2002-10-15 0 4.900 4.900 5.000 4.900 4.900 18,000 88,200 4.9000 2.978 2.978 3.039 2.978 2.978 29,620 2.9778 -2.00%
2002-10-11 0 5.000 5.000 5.150 4.900 5.000 22,000 109,800 4.9909 3.039 3.039 3.130 2.978 3.039 36,202 3.0330 0.00%
2002-10-10 0 5.000 4.825 5.000 4.800 5.000 36,000 174,950 4.8597 3.039 2.932 3.039 2.917 3.039 59,239 2.9533 0.50%
2002-10-09 0 4.975 4.975 5.150 - - 0 0 - 3.023 3.023 3.130 - - 0 - 0.00%
2002-10-08 0 4.975 4.975 5.100 4.975 5.150 24,000 120,500 5.0208 3.023 3.023 3.099 3.023 3.130 39,493 3.0512 0.00%
2002-10-07 0 4.975 4.975 5.100 4.975 5.000 64,000 319,400 4.9906 3.023 3.023 3.099 3.023 3.039 105,314 3.0328 -2.45%
2002-10-04 0 5.100 4.975 5.150 5.000 5.100 50,000 251,900 5.0380 3.099 3.023 3.130 3.039 3.099 82,277 3.0616 2.00%
2002-10-03 0 5.000 4.900 5.000 4.900 5.100 12,000 59,600 4.9667 3.039 2.978 3.039 2.978 3.099 19,746 3.0183 -1.96%
2002-10-02 0 5.100 4.950 5.150 4.800 5.100 160,000 794,600 4.9663 3.099 3.008 3.130 2.917 3.099 263,285 3.0180 2.00%
2002-09-30 0 5.000 4.900 5.100 5.000 5.000 10,000 50,000 5.0000 3.039 2.978 3.099 3.039 3.039 16,455 3.0385 -2.91%
2002-09-27 0 5.150 5.000 5.150 5.150 5.150 4,000 20,600 5.1500 3.130 3.039 3.130 3.130 3.130 6,582 3.1297 3.00%
2002-09-26 0 5.000 4.950 5.100 5.000 5.200 106,000 531,800 5.0170 3.039 3.008 3.099 3.039 3.160 174,426 3.0488 0.00%
2002-09-25 0 5.000 4.950 5.100 5.000 5.000 6,000 30,000 5.0000 3.039 3.008 3.099 3.039 3.039 9,873 3.0385 -4.76%
2002-09-24 0 5.250 5.000 5.250 5.100 5.250 38,000 194,800 5.1263 3.190 3.039 3.190 3.099 3.190 62,530 3.1153 0.00%
2002-09-23 0 5.250 5.200 5.250 5.150 5.350 44,000 231,800 5.2682 3.190 3.160 3.190 3.130 3.251 72,403 3.2015 -1.87%
2002-09-20 0 5.350 5.250 5.400 5.350 5.500 14,000 75,500 5.3929 3.251 3.190 3.282 3.251 3.342 23,037 3.2773 -2.73%
2002-09-19 0 5.500 5.300 5.500 5.300 5.600 16,000 87,200 5.4500 3.342 3.221 3.342 3.221 3.403 26,329 3.3120 0.00%
2002-09-18 0 5.500 5.400 5.500 5.600 5.600 4,000 22,400 5.6000 3.342 3.282 3.342 3.403 3.403 6,582 3.4032 -1.79%
2002-09-17 0 5.600 5.350 5.600 5.400 5.650 26,000 143,100 5.5038 3.403 3.251 3.403 3.282 3.434 42,784 3.3447 2.75%
2002-09-16 0 5.450 5.200 5.450 5.250 5.450 128,000 677,900 5.2961 3.312 3.160 3.312 3.190 3.312 210,628 3.2185 0.00%
2002-09-13 0 5.450 5.450 5.600 5.450 5.650 24,000 132,900 5.5375 3.312 3.312 3.403 3.312 3.434 39,493 3.3652 -3.54%
2002-09-12 0 5.650 5.600 5.700 5.650 5.650 10,000 56,500 5.6500 3.434 3.403 3.464 3.434 3.434 16,455 3.4335 -0.88%
2002-09-11 0 5.700 5.500 5.700 5.500 5.700 58,000 321,800 5.5483 3.464 3.342 3.464 3.342 3.464 95,441 3.3717 0.88%
2002-09-10 0 5.650 5.650 5.700 5.650 5.750 44,000 251,100 5.7068 3.434 3.434 3.464 3.434 3.494 72,403 3.4681 -2.59%
2002-09-09 0 5.800 5.800 5.850 5.800 5.800 134,000 777,200 5.8000 3.525 3.525 3.555 3.525 3.525 220,501 3.5247 -0.85%
2002-09-06 0 5.850 5.700 5.850 5.750 5.900 46,000 266,000 5.7826 3.555 3.464 3.555 3.494 3.585 75,695 3.5141 0.86%
2002-09-05 0 5.800 5.800 5.900 5.800 5.900 38,000 223,100 5.8711 3.525 3.525 3.585 3.525 3.585 62,530 3.5679 -1.69%
2002-09-04 0 5.900 5.850 5.950 5.800 5.900 56,000 328,100 5.8589 3.585 3.555 3.616 3.525 3.585 92,150 3.5605 -0.84%
2002-09-03 0 5.950 5.850 6.000 5.800 6.000 48,000 282,300 5.8813 3.616 3.555 3.646 3.525 3.646 78,986 3.5741 0.00%
2002-09-02 0 5.950 5.850 5.950 5.800 6.000 10,000 59,100 5.9100 3.616 3.555 3.616 3.525 3.646 16,455 3.5915 -0.83%
2002-08-30 0 6.000 5.900 6.000 - - 0 0 - 3.646 3.585 3.646 - - 0 - 0.00%
2002-08-29 0 6.000 6.000 6.050 6.000 6.000 129,000 773,750 5.9981 3.646 3.646 3.677 3.646 3.646 212,274 3.6451 0.00%
2002-08-28 0 6.000 6.000 6.050 6.000 6.000 220,000 1,320,000 6.0000 3.646 3.646 3.677 3.646 3.646 362,017 3.6462 0.00%
2002-08-27 0 6.000 5.900 6.050 5.800 6.000 74,000 439,600 5.9405 3.646 3.585 3.677 3.525 3.646 121,769 3.6101 0.84%
2002-08-26 0 5.950 5.800 5.950 5.750 6.000 6,000 35,500 5.9167 3.616 3.525 3.616 3.494 3.646 9,873 3.5956 0.00%
2002-08-23 0 5.950 5.800 6.000 5.800 6.050 84,000 495,700 5.9012 3.616 3.525 3.646 3.525 3.677 138,225 3.5862 -0.83%
2002-08-22 0 6.000 5.800 6.000 5.700 6.000 16,000 93,600 5.8500 3.646 3.525 3.646 3.464 3.646 26,329 3.5551 -0.83%
2002-08-21 0 6.050 5.850 6.050 5.950 6.050 30,000 179,500 5.9833 3.677 3.555 3.677 3.616 3.677 49,366 3.6361 0.00%
2002-08-20 0 6.050 5.850 6.050 5.850 6.050 336,000 2,005,000 5.9673 3.677 3.555 3.677 3.555 3.677 552,899 3.6263 2.54%
2002-08-19 0 5.900 5.650 5.900 - - 4,000 24,400 6.1000 3.585 3.434 3.585 - - 6,582 3.7070 -0.84%
2002-08-16 0 5.950 5.800 5.950 6.100 6.100 4,000 24,400 6.1000 3.616 3.525 3.616 3.707 3.707 6,582 3.7070 1.71%
2002-08-15 0 6.000 6.000 6.050 5.800 6.100 76,000 455,100 5.9882 3.555 3.555 3.585 3.437 3.614 128,267 3.5481 0.00%
2002-08-14 0 6.000 5.800 6.000 6.050 6.050 4,000 24,200 6.0500 3.555 3.437 3.555 3.585 3.585 6,751 3.5847 0.00%
2002-08-13 0 6.000 6.000 6.050 5.800 6.100 76,000 453,100 5.9618 3.555 3.555 3.585 3.437 3.614 128,267 3.5325 0.00%
2002-08-12 0 6.000 5.650 6.050 6.000 6.050 186,000 1,119,900 6.0210 3.555 3.348 3.585 3.555 3.585 313,917 3.5675 0.00%
2002-08-09 0 6.000 5.950 6.000 6.000 6.050 174,000 1,047,800 6.0218 3.555 3.525 3.555 3.555 3.585 293,664 3.5680 1.69%
2002-08-08 0 5.900 5.900 6.000 5.900 6.100 21,000 125,700 5.9857 3.496 3.496 3.555 3.496 3.614 35,442 3.5466 -1.67%
2002-08-07 0 6.000 5.900 6.000 5.950 6.000 564,000 3,361,700 5.9605 3.555 3.496 3.555 3.525 3.555 951,877 3.5317 3.45%
2002-08-06 0 5.800 5.700 5.900 5.700 5.950 290,000 1,679,000 5.7897 3.437 3.377 3.496 3.377 3.525 489,440 3.4304 -3.33%
2002-08-05 0 6.000 5.750 6.000 6.100 6.100 10,000 61,000 6.1000 3.555 3.407 3.555 3.614 3.614 16,877 3.6143 -1.64%
2002-08-02 0 6.100 5.850 6.100 6.050 6.100 38,000 231,400 6.0895 3.614 3.466 3.614 3.585 3.614 64,134 3.6081 0.00%
2002-08-01 0 6.100 5.950 6.100 6.100 6.100 20,000 122,000 6.1000 3.614 3.525 3.614 3.614 3.614 33,755 3.6143 0.00%
2002-07-31 0 6.100 5.800 6.100 6.000 6.100 34,000 205,300 6.0382 3.614 3.437 3.614 3.555 3.614 57,383 3.5777 2.52%
2002-07-30 0 5.950 5.900 6.000 5.900 6.150 599,450 3,594,000 5.9955 3.525 3.496 3.555 3.496 3.644 1,011,707 3.5524 -0.83%
2002-07-29 0 6.000 5.800 6.050 5.800 6.050 364,000 2,169,000 5.9588 3.555 3.437 3.585 3.437 3.585 614,332 3.5307 3.45%
2002-07-26 0 5.800 5.700 5.800 5.700 5.900 98,000 569,400 5.8102 3.437 3.377 3.437 3.377 3.496 165,397 3.4426 0.00%
2002-07-25 0 5.800 5.750 5.800 5.800 5.950 161,000 941,100 5.8453 3.437 3.407 3.437 3.437 3.525 271,724 3.4634 -3.33%
2002-07-24 0 6.000 5.800 6.050 5.750 6.100 60,000 362,000 6.0333 3.555 3.437 3.585 3.407 3.614 101,264 3.5748 -3.23%
2002-07-23 0 6.200 6.050 6.200 6.000 6.200 176,000 1,069,600 6.0773 3.674 3.585 3.674 3.555 3.674 297,040 3.6009 1.64%
2002-07-22 0 6.100 5.850 6.100 5.750 6.100 328,000 1,970,100 6.0064 3.614 3.466 3.614 3.407 3.614 553,574 3.5589 -1.61%
2002-07-19 0 6.200 6.150 6.200 6.000 6.200 268,000 1,624,500 6.0616 3.674 3.644 3.674 3.555 3.674 452,311 3.5916 0.81%
2002-07-18 0 6.150 6.100 6.150 6.000 6.150 417,000 2,512,100 6.0242 3.644 3.614 3.644 3.555 3.644 703,782 3.5694 2.50%
2002-07-17 0 6.000 5.900 6.000 5.850 6.000 504,000 2,977,500 5.9077 3.555 3.496 3.555 3.466 3.555 850,614 3.5004 -0.83%
2002-07-16 0 6.050 5.950 6.100 5.850 6.150 1,506,000 8,970,700 5.9566 3.585 3.525 3.614 3.466 3.644 2,541,715 3.5294 -9.02%
2002-07-15 0 6.650 6.600 6.700 6.600 6.700 166,000 1,106,500 6.6657 3.940 3.911 3.970 3.911 3.970 280,162 3.9495 -0.75%
2002-07-12 0 6.700 6.600 6.750 6.600 6.700 202,000 1,348,200 6.6743 3.970 3.911 3.999 3.911 3.970 340,921 3.9546 0.75%
2002-07-11 0 6.650 6.600 6.700 6.600 6.700 226,000 1,494,700 6.6137 3.940 3.911 3.970 3.911 3.970 381,426 3.9187 -0.75%
2002-07-10 0 6.700 6.600 6.700 6.650 6.700 100,000 666,400 6.6640 3.970 3.911 3.970 3.940 3.970 168,773 3.9485 0.75%
2002-07-09 0 6.650 6.650 6.700 6.600 6.750 124,000 826,800 6.6677 3.940 3.940 3.970 3.911 3.999 209,278 3.9507 0.76%
2002-07-08 0 6.600 6.600 6.650 6.600 6.650 86,000 571,000 6.6395 3.911 3.911 3.940 3.911 3.940 145,144 3.9340 0.76%
2002-07-05 0 6.550 6.550 6.600 6.550 6.600 36,000 237,200 6.5889 3.881 3.881 3.911 3.881 3.911 60,758 3.9040 0.77%
2002-07-04 0 6.500 6.500 6.550 6.500 6.500 124,000 806,000 6.5000 3.851 3.851 3.881 3.851 3.851 209,278 3.8513 0.78%
2002-07-03 0 6.450 6.450 6.500 6.400 6.550 1,038,000 6,750,300 6.5032 3.822 3.822 3.851 3.792 3.881 1,751,859 3.8532 0.00%
2002-07-02 0 6.450 6.400 6.500 6.450 6.600 170,000 1,099,300 6.4665 3.822 3.792 3.851 3.822 3.911 286,913 3.8315 -0.77%
2002-06-28 0 6.500 6.500 6.600 6.500 6.600 104,000 682,500 6.5625 3.851 3.851 3.911 3.851 3.911 175,523 3.8884 0.00%
2002-06-27 0 6.500 6.500 6.600 6.500 6.550 20,000 130,500 6.5250 3.851 3.851 3.911 3.851 3.881 33,755 3.8661 0.78%
2002-06-26 0 6.450 6.400 6.500 6.400 6.600 110,000 710,200 6.4564 3.822 3.792 3.851 3.792 3.911 185,650 3.8255 -2.27%
2002-06-25 0 6.600 6.600 6.700 6.600 6.700 20,000 133,400 6.6700 3.911 3.911 3.970 3.911 3.970 33,755 3.9521 -1.49%
2002-06-24 0 6.700 6.650 6.700 6.500 6.700 212,000 1,405,900 6.6316 3.970 3.940 3.970 3.851 3.970 357,798 3.9293 3.08%
2002-06-21 0 6.500 6.500 6.600 6.500 6.600 36,000 235,800 6.5500 3.851 3.851 3.911 3.851 3.911 60,758 3.8810 -2.26%
2002-06-20 0 6.650 6.500 6.700 6.450 6.650 304,000 2,003,000 6.5888 3.940 3.851 3.970 3.822 3.940 513,069 3.9040 3.10%
2002-06-19 0 6.450 6.450 6.500 6.450 6.600 272,000 1,765,700 6.4915 3.822 3.822 3.851 3.822 3.911 459,061 3.8463 -2.27%
2002-06-18 0 6.600 6.500 6.650 6.550 6.650 92,000 606,800 6.5957 3.911 3.851 3.940 3.881 3.940 155,271 3.9080 0.00%
2002-06-17 0 6.600 6.600 6.650 6.600 6.600 100,000 660,000 6.6000 3.911 3.911 3.940 3.911 3.911 168,773 3.9106 0.00%
2002-06-14 0 6.600 6.600 6.700 6.550 6.650 104,000 687,500 6.6106 3.911 3.911 3.970 3.881 3.940 175,523 3.9169 -0.75%
2002-06-13 0 6.650 6.600 6.700 6.600 6.650 42,000 278,300 6.6262 3.940 3.911 3.970 3.911 3.940 70,884 3.9261 0.76%
2002-06-12 0 6.600 6.600 6.700 6.600 6.600 10,000 66,000 6.6000 3.911 3.911 3.970 3.911 3.911 16,877 3.9106 -1.49%
2002-06-11 0 6.700 6.600 6.700 6.700 6.750 19,000 127,200 6.6947 3.970 3.911 3.970 3.970 3.999 32,067 3.9667 0.75%
2002-06-10 0 6.650 6.550 6.700 - - 0 0 - 3.940 3.881 3.970 - - 0 - 0.00%
2002-06-07 0 6.650 6.650 6.750 6.650 6.700 46,000 307,700 6.6891 3.940 3.940 3.999 3.940 3.970 77,635 3.9634 -0.75%
2002-06-06 0 6.700 6.550 6.900 6.550 6.700 304,000 2,013,900 6.6247 3.970 3.881 4.088 3.881 3.970 513,069 3.9252 1.52%
2002-06-05 0 6.600 6.550 6.600 6.500 6.600 58,000 377,600 6.5103 3.911 3.881 3.911 3.851 3.911 97,888 3.8575 1.54%
2002-06-04 0 6.500 6.450 6.500 6.400 6.500 162,000 1,045,500 6.4537 3.851 3.822 3.851 3.792 3.851 273,412 3.8239 0.00%
2002-06-03 0 6.500 6.450 6.550 6.500 6.550 100,000 650,500 6.5050 3.851 3.822 3.881 3.851 3.881 168,773 3.8543 -0.76%
2002-05-31 0 6.550 6.550 6.600 6.550 6.600 100,000 657,500 6.5750 3.881 3.881 3.911 3.881 3.911 168,773 3.8958 -0.76%
2002-05-30 0 6.600 6.550 6.600 6.450 6.650 212,000 1,391,200 6.5623 3.911 3.881 3.911 3.822 3.940 357,798 3.8882 -1.49%
2002-05-29 0 6.700 6.700 6.750 6.700 6.800 162,000 1,092,500 6.7438 3.970 3.970 3.999 3.970 4.029 273,412 3.9958 -0.74%
2002-05-28 0 6.750 6.750 6.850 6.750 6.900 176,000 1,206,900 6.8574 3.999 3.999 4.059 3.999 4.088 297,040 4.0631 -1.46%
2002-05-27 0 6.850 6.850 6.900 6.850 6.900 148,000 1,018,500 6.8818 4.059 4.059 4.088 4.059 4.088 249,783 4.0775 -0.72%
2002-05-24 0 6.900 6.850 6.900 6.900 6.900 86,000 593,400 6.9000 4.088 4.059 4.088 4.088 4.088 145,144 4.0883 0.00%
2002-05-23 0 6.900 6.850 6.950 6.850 6.950 368,000 2,530,500 6.8764 4.088 4.059 4.118 4.059 4.118 621,083 4.0743 0.00%
2002-05-22 0 6.900 6.850 6.900 6.850 6.900 204,000 1,405,400 6.8892 4.088 4.059 4.088 4.059 4.088 344,296 4.0820 0.00%
2002-05-21 0 6.900 6.850 6.900 6.900 7.000 332,000 2,297,400 6.9199 4.088 4.059 4.088 4.088 4.148 560,325 4.1001 -0.72%
2002-05-17 0 6.950 6.900 6.950 6.800 6.950 130,000 894,400 6.8800 4.118 4.088 4.118 4.029 4.118 219,404 4.0765 0.72%
2002-05-16 0 6.900 6.850 6.900 6.750 6.900 420,000 2,854,800 6.7971 4.088 4.059 4.088 3.999 4.088 708,845 4.0274 2.99%
2002-05-15 0 6.700 6.700 6.750 6.700 6.750 668,000 4,485,300 6.7145 3.970 3.970 3.999 3.970 3.999 1,127,401 3.9784 -0.74%
2002-05-14 0 6.750 6.700 6.750 6.600 6.750 424,000 2,839,200 6.6962 3.999 3.970 3.999 3.911 3.999 715,596 3.9676 2.27%
2002-05-13 0 6.600 6.600 6.650 6.600 6.700 128,000 849,100 6.6336 3.911 3.911 3.940 3.911 3.970 216,029 3.9305 -1.49%
2002-05-10 0 6.700 6.700 6.800 6.700 6.800 204,000 1,374,900 6.7397 3.970 3.970 4.029 3.970 4.029 344,296 3.9934 0.00%
2002-05-09 0 6.700 6.700 6.750 6.700 6.750 286,000 1,928,100 6.7416 3.970 3.970 3.999 3.970 3.999 482,690 3.9945 0.75%
2002-05-08 0 6.650 6.600 6.700 6.600 6.700 192,000 1,271,800 6.6240 3.940 3.911 3.970 3.911 3.970 324,043 3.9248 -0.75%
2002-05-07 0 6.700 6.650 6.700 6.700 6.700 380,000 2,546,000 6.7000 3.970 3.940 3.970 3.970 3.970 641,336 3.9698 0.00%
2002-05-06 0 6.700 6.700 6.750 6.600 6.700 320,000 2,138,300 6.6822 3.970 3.970 3.999 3.911 3.970 540,072 3.9593 0.00%
2002-05-03 0 6.700 6.700 6.750 6.650 6.800 430,000 2,897,600 6.7386 3.970 3.970 3.999 3.940 4.029 725,722 3.9927 0.00%
2002-05-02 0 6.700 6.650 6.750 6.550 6.800 602,000 4,037,600 6.7070 3.970 3.940 3.999 3.881 4.029 1,016,011 3.9740 2.29%
2002-04-30 0 6.550 6.550 6.600 6.300 6.600 408,000 2,639,500 6.4694 3.881 3.881 3.911 3.733 3.911 688,592 3.8332 4.80%
2002-04-29 0 6.250 6.250 6.300 6.100 6.300 218,000 1,353,600 6.2092 3.703 3.703 3.733 3.614 3.733 367,924 3.6790 1.63%
2002-04-26 0 6.150 6.100 6.150 6.050 6.200 200,000 1,221,900 6.1095 3.644 3.614 3.644 3.585 3.674 337,545 3.6200 1.65%
2002-04-25 0 6.050 6.050 6.100 6.000 6.050 240,000 1,444,500 6.0188 3.585 3.585 3.614 3.555 3.585 405,054 3.5662 0.00%
2002-04-24 0 6.050 6.000 6.050 6.000 6.050 232,000 1,393,500 6.0065 3.585 3.555 3.585 3.555 3.585 391,552 3.5589 0.83%
2002-04-23 0 6.000 6.000 6.050 6.000 6.000 208,000 1,248,000 6.0000 3.555 3.555 3.585 3.555 3.555 351,047 3.5551 0.00%
2002-04-22 0 6.000 6.000 6.050 6.000 6.100 204,000 1,233,100 6.0446 3.555 3.555 3.585 3.555 3.614 344,296 3.5815 -0.83%
2002-04-19 0 6.050 6.000 6.050 5.950 6.050 204,000 1,224,100 6.0005 3.585 3.555 3.585 3.525 3.585 344,296 3.5554 0.00%
2002-04-18 0 6.050 6.000 6.050 6.000 6.050 116,000 697,000 6.0086 3.585 3.555 3.585 3.555 3.585 195,776 3.5602 0.83%
2002-04-17 0 6.000 6.000 6.050 5.950 6.050 512,000 3,072,700 6.0014 3.555 3.555 3.585 3.525 3.585 864,116 3.5559 0.84%
2002-04-16 0 5.950 5.950 6.000 5.950 6.000 54,000 321,600 5.9556 3.525 3.525 3.555 3.525 3.555 91,137 3.5287 0.00%
2002-04-15 0 5.950 5.950 6.000 5.950 6.000 60,000 358,400 5.9733 3.525 3.525 3.555 3.525 3.555 101,264 3.5393 -0.83%
2002-04-12 0 6.000 5.950 6.050 5.950 6.000 90,000 539,000 5.9889 3.555 3.525 3.585 3.525 3.555 151,895 3.5485 0.00%
2002-04-11 0 6.000 6.000 6.050 5.950 6.000 40,000 239,900 5.9975 3.555 3.555 3.585 3.525 3.555 67,509 3.5536 0.00%
2002-04-10 0 6.000 5.950 6.050 6.000 6.050 32,000 192,100 6.0031 3.555 3.525 3.585 3.555 3.585 54,007 3.5569 0.00%
2002-04-09 0 6.000 6.000 6.050 6.000 6.000 38,000 227,800 5.9947 3.555 3.555 3.585 3.555 3.555 64,134 3.5520 0.00%
2002-04-08 0 6.000 6.000 6.050 6.000 6.000 66,000 396,000 6.0000 3.555 3.555 3.585 3.555 3.555 111,390 3.5551 -0.83%
2002-04-04 0 6.050 5.950 6.100 5.950 6.050 84,000 503,400 5.9929 3.585 3.525 3.614 3.525 3.585 141,769 3.5508 0.83%
2002-04-03 0 6.000 6.000 6.050 6.000 6.150 140,000 843,700 6.0264 3.555 3.555 3.585 3.555 3.644 236,282 3.5707 -2.44%
2002-04-02 0 6.150 6.100 6.200 6.100 6.150 106,000 650,100 6.1330 3.644 3.614 3.674 3.614 3.644 178,899 3.6339 0.82%
2002-03-28 0 6.100 6.100 6.200 6.100 6.100 36,000 219,600 6.1000 3.614 3.614 3.674 3.614 3.614 60,758 3.6143 0.00%
2002-03-27 0 6.100 6.100 6.200 6.050 6.150 104,000 635,400 6.1096 3.614 3.614 3.674 3.585 3.644 175,523 3.6200 0.83%
2002-03-26 0 6.050 6.050 6.100 6.050 6.100 14,000 85,200 6.0857 3.585 3.585 3.614 3.585 3.614 23,628 3.6059 -0.82%
2002-03-25 0 6.100 6.100 6.200 6.100 6.150 58,000 353,900 6.1017 3.614 3.614 3.674 3.614 3.644 97,888 3.6154 -0.81%
2002-03-22 0 6.150 6.150 6.200 6.150 6.150 10,000 61,500 6.1500 3.644 3.644 3.674 3.644 3.644 16,877 3.6440 -0.81%
2002-03-21 0 6.200 6.200 6.250 6.200 6.250 138,000 856,000 6.2029 3.674 3.674 3.703 3.674 3.703 232,906 3.6753 0.00%
2002-03-20 0 6.200 6.200 6.250 6.200 6.250 126,000 783,800 6.2206 3.674 3.674 3.703 3.674 3.703 212,653 3.6858 0.00%
2002-03-19 0 6.200 6.200 6.250 6.150 6.250 56,000 346,000 6.1786 3.674 3.674 3.703 3.644 3.703 94,513 3.6609 1.64%
2002-03-18 0 6.100 6.100 6.150 6.100 6.100 60,000 366,000 6.1000 3.614 3.614 3.644 3.614 3.614 101,264 3.6143 -0.81%
2002-03-15 0 6.150 6.050 6.150 6.100 6.250 126,000 776,800 6.1651 3.644 3.585 3.644 3.614 3.703 212,653 3.6529 -1.60%
2002-03-14 0 6.250 6.200 6.300 6.100 6.250 98,000 609,800 6.2224 3.703 3.674 3.733 3.614 3.703 165,397 3.6869 0.81%
2002-03-13 0 6.200 6.200 6.250 6.100 6.300 182,000 1,133,900 6.2302 3.674 3.674 3.703 3.614 3.733 307,166 3.6915 0.00%
2002-03-12 0 6.200 6.200 6.250 6.050 6.200 220,000 1,347,000 6.1227 3.674 3.674 3.703 3.585 3.674 371,300 3.6278 2.48%
2002-03-11 0 6.050 6.000 6.050 6.000 6.050 116,000 699,400 6.0293 3.585 3.555 3.585 3.555 3.585 195,776 3.5724 0.00%
2002-03-08 0 6.050 6.050 6.100 6.000 6.100 242,000 1,466,000 6.0579 3.585 3.585 3.614 3.555 3.614 408,430 3.5894 1.68%
2002-03-07 0 5.950 5.900 5.950 5.900 5.950 70,000 415,800 5.9400 3.525 3.496 3.525 3.496 3.525 118,141 3.5195 0.85%
2002-03-06 0 5.900 5.850 5.900 5.850 5.900 140,000 821,700 5.8693 3.496 3.466 3.496 3.466 3.496 236,282 3.4776 0.85%
2002-03-05 0 5.850 5.800 5.850 5.800 5.850 62,000 362,400 5.8452 3.466 3.437 3.466 3.437 3.466 104,639 3.4633 0.86%
2002-03-04 0 5.800 5.800 5.850 5.800 5.900 84,000 491,700 5.8536 3.437 3.437 3.466 3.437 3.496 141,769 3.4683 0.00%
2002-03-01 0 5.800 5.750 5.850 5.750 5.800 66,000 382,600 5.7970 3.437 3.407 3.466 3.407 3.437 111,390 3.4348 -0.85%
2002-02-28 0 5.850 5.800 5.900 5.750 5.850 94,000 545,200 5.8000 3.466 3.437 3.496 3.407 3.466 158,646 3.4366 0.86%
2002-02-27 0 5.800 5.750 5.800 5.800 5.850 112,000 650,900 5.8116 3.437 3.407 3.437 3.437 3.466 189,025 3.4435 0.00%
2002-02-26 0 5.800 5.750 5.800 5.800 5.850 66,000 383,900 5.8167 3.437 3.407 3.437 3.437 3.466 111,390 3.4465 -0.85%
2002-02-25 0 5.850 5.800 5.850 5.800 5.850 186,000 1,083,900 5.8274 3.466 3.437 3.466 3.437 3.466 313,917 3.4528 0.00%
2002-02-22 0 5.850 5.800 5.850 5.800 5.900 286,000 1,669,900 5.8388 3.466 3.437 3.466 3.437 3.496 482,690 3.4596 0.86%
2002-02-21 0 5.800 5.800 5.850 5.600 5.800 312,000 1,793,700 5.7490 3.437 3.437 3.466 3.318 3.437 526,570 3.4064 4.50%
2002-02-20 0 5.550 5.550 5.600 5.500 5.550 18,000 99,100 5.5056 3.288 3.288 3.318 3.259 3.288 30,379 3.2621 0.00%
2002-02-19 0 5.550 5.550 5.600 5.550 5.600 110,000 613,500 5.5773 3.288 3.288 3.318 3.288 3.318 185,650 3.3046 0.00%
2002-02-18 0 5.550 5.550 5.600 5.500 5.600 28,000 155,500 5.5536 3.288 3.288 3.318 3.259 3.318 47,256 3.2906 -0.89%
2002-02-15 0 5.600 5.550 5.600 5.600 5.600 23,000 128,600 5.5913 3.318 3.288 3.318 3.318 3.318 38,818 3.3129 0.00%
2002-02-11 0 5.600 5.600 5.650 5.600 5.650 138,000 776,300 5.6254 3.318 3.318 3.348 3.318 3.348 232,906 3.3331 -0.88%
2002-02-08 0 5.650 5.550 5.650 5.400 5.650 132,000 731,000 5.5379 3.348 3.288 3.348 3.200 3.348 222,780 3.2813 3.67%
2002-02-07 0 5.450 5.450 5.550 5.450 5.600 100,000 552,600 5.5260 3.229 3.229 3.288 3.229 3.318 168,773 3.2742 -2.68%
2002-02-06 0 5.600 5.550 5.600 5.600 5.600 56,000 313,600 5.6000 3.318 3.288 3.318 3.318 3.318 94,513 3.3181 0.00%
2002-02-05 0 5.600 5.600 5.800 5.550 5.600 1,090,000 6,049,700 5.5502 3.318 3.318 3.437 3.288 3.318 1,839,621 3.2886 0.90%
2002-02-04 0 5.550 5.500 5.600 5.500 5.550 214,000 1,187,600 5.5495 3.288 3.259 3.318 3.259 3.288 361,173 3.2882 0.00%
2002-02-01 0 5.550 5.500 5.600 5.550 5.700 138,000 770,800 5.5855 3.288 3.259 3.318 3.288 3.377 232,906 3.3095 -0.89%
2002-01-31 0 5.600 5.600 5.650 5.600 5.650 94,000 530,000 5.6383 3.318 3.318 3.348 3.318 3.348 158,646 3.3408 0.00%
2002-01-30 0 5.600 5.550 5.600 5.600 5.600 18,000 100,800 5.6000 3.318 3.288 3.318 3.318 3.318 30,379 3.3181 -0.88%
2002-01-29 0 5.650 5.600 5.700 5.600 5.650 48,000 270,300 5.6313 3.348 3.318 3.377 3.318 3.348 81,011 3.3366 0.89%
2002-01-28 0 5.600 5.600 5.650 5.600 5.600 88,000 492,800 5.6000 3.318 3.318 3.348 3.318 3.318 148,520 3.3181 -0.88%
2002-01-25 0 5.650 5.650 5.700 5.600 5.750 159,000 895,950 5.6349 3.348 3.348 3.377 3.318 3.407 268,348 3.3388 -0.88%
2002-01-24 0 5.700 5.650 5.750 5.700 5.800 122,000 702,300 5.7566 3.377 3.348 3.407 3.377 3.437 205,903 3.4108 -0.87%
2002-01-23 0 5.750 5.700 5.750 5.650 5.750 116,000 662,100 5.7078 3.407 3.377 3.407 3.348 3.407 195,776 3.3819 2.68%
2002-01-22 0 5.600 5.550 5.600 5.550 5.600 90,000 503,600 5.5956 3.318 3.288 3.318 3.288 3.318 151,895 3.3154 0.00%
2002-01-21 0 5.600 5.550 5.650 5.550 5.600 42,000 234,200 5.5762 3.318 3.288 3.348 3.288 3.318 70,884 3.3040 0.90%
2002-01-18 0 5.550 5.550 5.600 5.550 5.550 80,000 444,000 5.5500 3.288 3.288 3.318 3.288 3.288 135,018 3.2884 0.00%
2002-01-17 0 5.550 5.550 5.600 5.450 5.550 176,000 971,500 5.5199 3.288 3.288 3.318 3.229 3.288 297,040 3.2706 0.00%
2002-01-16 0 5.550 5.550 5.600 5.550 5.650 54,000 301,200 5.5778 3.288 3.288 3.318 3.288 3.348 91,137 3.3049 -1.77%
2002-01-15 0 5.650 5.600 5.650 5.600 5.650 45,000 252,700 5.6156 3.348 3.318 3.348 3.318 3.348 75,948 3.3273 -0.88%
2002-01-14 0 5.700 5.650 5.750 5.650 5.700 26,000 147,100 5.6577 3.377 3.348 3.407 3.348 3.377 43,881 3.3523 -0.87%
2002-01-11 0 5.750 5.700 5.800 5.650 5.750 234,000 1,334,800 5.7043 3.407 3.377 3.437 3.348 3.407 394,928 3.3799 1.77%
2002-01-10 0 5.650 5.600 5.650 5.550 5.650 226,000 1,265,500 5.5996 3.348 3.318 3.348 3.288 3.348 381,426 3.3178 0.00%
2002-01-09 0 5.650 5.650 5.700 5.650 5.750 46,000 261,000 5.6739 3.348 3.348 3.377 3.348 3.407 77,635 3.3619 -1.74%
2002-01-08 0 5.750 5.750 5.800 5.700 5.850 112,000 646,100 5.7688 3.407 3.407 3.437 3.377 3.466 189,025 3.4181 -0.86%
2002-01-07 0 5.800 5.750 5.800 5.750 5.900 208,000 1,210,700 5.8207 3.437 3.407 3.437 3.407 3.496 351,047 3.4488 -0.85%
2002-01-04 0 5.850 5.850 5.900 5.700 5.900 198,000 1,147,900 5.7975 3.466 3.466 3.496 3.377 3.496 334,170 3.4351 2.63%
2002-01-03 0 5.700 5.650 5.700 5.700 5.750 78,000 445,200 5.7077 3.377 3.348 3.377 3.377 3.407 131,643 3.3819 0.00%
2002-01-02 0 5.700 5.650 5.700 5.650 5.700 24,000 136,100 5.6708 3.377 3.348 3.377 3.348 3.377 40,505 3.3600 0.88%
2001-12-31 0 5.650 5.550 5.700 5.600 5.700 38,000 214,500 5.6447 3.348 3.288 3.377 3.318 3.377 64,134 3.3446 0.89%
2001-12-28 0 5.600 5.600 5.700 5.550 5.600 70,000 391,400 5.5914 3.318 3.318 3.377 3.288 3.318 118,141 3.3130 -0.88%
2001-12-27 0 5.650 5.550 5.700 5.500 5.650 20,000 112,500 5.6250 3.348 3.288 3.377 3.259 3.348 33,755 3.3329 1.80%
2001-12-24 0 5.550 5.550 5.700 5.550 5.550 2,000 11,100 5.5500 3.288 3.288 3.377 3.288 3.288 3,375 3.2884 -1.77%
2001-12-21 0 5.650 5.650 5.700 5.600 5.800 16,000 91,100 5.6938 3.348 3.348 3.377 3.318 3.437 27,004 3.3736 -0.88%
2001-12-20 0 5.700 5.650 5.800 5.700 5.750 32,000 183,000 5.7188 3.377 3.348 3.437 3.377 3.407 54,007 3.3884 0.00%
2001-12-19 0 5.700 5.600 5.750 5.500 5.700 168,000 940,100 5.5958 3.377 3.318 3.407 3.259 3.377 283,538 3.3156 2.70%
2001-12-18 0 5.550 5.550 5.600 5.550 5.700 74,000 414,300 5.5986 3.288 3.288 3.318 3.288 3.377 124,892 3.3173 -1.77%
2001-12-17 0 5.650 5.650 5.700 5.650 5.700 70,000 397,300 5.6757 3.348 3.348 3.377 3.348 3.377 118,141 3.3629 -2.59%
2001-12-14 0 5.800 5.700 5.800 5.750 5.800 100,000 579,300 5.7930 3.437 3.377 3.437 3.407 3.437 168,773 3.4324 0.00%
2001-12-13 0 5.800 5.700 5.800 5.700 5.850 156,000 897,900 5.7558 3.437 3.377 3.437 3.377 3.466 263,285 3.4104 -0.85%
2001-12-12 0 6.000 6.000 6.050 5.950 6.000 160,000 955,600 5.9725 3.466 3.466 3.495 3.437 3.466 276,960 3.4503 0.84%
2001-12-11 0 5.950 5.900 5.950 5.900 5.950 234,000 1,391,900 5.9483 3.437 3.408 3.437 3.408 3.437 405,054 3.4363 0.00%
2001-12-10 0 5.950 5.900 6.000 5.950 6.050 344,000 2,067,600 6.0105 3.437 3.408 3.466 3.437 3.495 595,464 3.4722 -0.83%
2001-12-07 0 6.000 5.950 6.050 5.700 6.050 490,000 2,904,200 5.9269 3.466 3.437 3.495 3.293 3.495 848,190 3.4240 3.45%
2001-12-06 0 5.800 5.750 5.800 5.800 6.100 572,000 3,379,400 5.9080 3.351 3.322 3.351 3.351 3.524 990,132 3.4131 -3.33%
2001-12-05 0 6.000 6.000 6.050 5.750 6.000 498,000 2,931,600 5.8867 3.466 3.466 3.495 3.322 3.466 862,038 3.4008 4.35%
2001-12-04 0 5.750 5.750 5.800 5.650 5.800 132,000 758,800 5.7485 3.322 3.322 3.351 3.264 3.351 228,492 3.3209 0.00%
2001-12-03 0 5.750 5.700 5.750 5.700 5.800 190,000 1,090,800 5.7411 3.322 3.293 3.322 3.293 3.351 328,890 3.3166 -0.86%
2001-11-30 0 5.800 5.750 5.800 5.600 5.800 194,000 1,117,700 5.7613 3.351 3.322 3.351 3.235 3.351 335,814 3.3283 2.65%
2001-11-29 0 5.650 5.600 5.700 5.450 5.650 609,000 3,405,000 5.5911 3.264 3.235 3.293 3.148 3.264 1,054,180 3.2300 -0.88%
2001-11-28 0 5.700 5.700 5.800 5.450 6.600 1,622,000 9,358,100 5.7695 3.293 3.293 3.351 3.148 3.813 2,807,683 3.3330 -14.29%
2001-11-27 0 6.650 6.600 6.650 6.550 6.650 150,000 989,000 6.5933 3.842 3.813 3.842 3.784 3.842 259,650 3.8090 0.76%
2001-11-26 0 6.600 6.600 6.650 6.550 6.600 182,000 1,194,300 6.5621 3.813 3.813 3.842 3.784 3.813 315,042 3.7909 1.54%
2001-11-23 0 6.500 6.500 6.550 6.500 6.600 246,000 1,608,100 6.5370 3.755 3.755 3.784 3.755 3.813 425,826 3.7764 0.78%
2001-11-22 0 6.450 6.400 6.500 6.350 6.500 296,000 1,905,600 6.4378 3.726 3.697 3.755 3.668 3.755 512,376 3.7191 -2.27%
2001-11-21 0 6.600 6.550 6.600 6.550 6.750 278,000 1,837,000 6.6079 3.813 3.784 3.813 3.784 3.899 481,218 3.8174 -1.49%
2001-11-20 0 6.700 6.650 6.700 6.400 7.000 654,000 4,362,800 6.6709 3.871 3.842 3.871 3.697 4.044 1,132,075 3.8538 -2.19%
2001-11-19 0 6.850 6.850 6.900 6.350 6.900 666,900 4,468,625 6.7006 3.957 3.957 3.986 3.668 3.986 1,154,404 3.8709 7.87%
2001-11-16 0 6.350 6.300 6.400 6.200 6.400 392,000 2,475,700 6.3156 3.668 3.640 3.697 3.582 3.697 678,552 3.6485 2.42%
2001-11-15 0 6.200 6.150 6.200 6.050 6.250 268,000 1,655,900 6.1787 3.582 3.553 3.582 3.495 3.611 463,908 3.5695 1.64%
2001-11-14 0 6.100 6.100 6.150 5.850 6.100 589,000 3,542,400 6.0143 3.524 3.524 3.553 3.380 3.524 1,019,560 3.4744 3.39%
2001-11-13 0 5.900 5.800 5.900 5.700 5.900 216,000 1,257,600 5.8222 3.408 3.351 3.408 3.293 3.408 373,896 3.3635 0.85%
2001-11-12 0 5.850 5.800 5.900 5.850 5.950 230,000 1,348,000 5.8609 3.380 3.351 3.408 3.380 3.437 398,130 3.3858 0.86%
2001-11-09 0 5.800 5.800 5.850 5.650 5.900 524,000 3,056,600 5.8332 3.351 3.351 3.380 3.264 3.408 907,044 3.3698 3.57%
2001-11-08 0 5.600 5.600 5.650 5.500 5.600 244,000 1,360,800 5.5770 3.235 3.235 3.264 3.177 3.235 422,364 3.2219 3.70%
2001-11-07 0 5.400 5.400 5.450 5.400 5.450 116,000 631,700 5.4457 3.120 3.120 3.148 3.120 3.148 200,796 3.1460 0.00%
2001-11-06 0 5.400 5.350 5.400 5.350 5.500 138,000 744,100 5.3920 3.120 3.091 3.120 3.091 3.177 238,878 3.1150 0.93%
2001-11-05 0 5.350 5.350 5.400 5.350 5.400 118,000 631,700 5.3534 3.091 3.091 3.120 3.091 3.120 204,258 3.0927 0.00%
2001-11-02 0 5.350 5.250 5.350 5.200 5.350 138,000 727,300 5.2703 3.091 3.033 3.091 3.004 3.091 238,878 3.0446 1.90%
2001-11-01 0 5.250 5.250 5.300 5.100 5.300 196,000 1,018,800 5.1980 3.033 3.033 3.062 2.946 3.062 339,276 3.0029 -0.94%
2001-10-31 0 5.300 5.300 5.350 5.250 5.350 102,000 540,800 5.3020 3.062 3.062 3.091 3.033 3.091 176,562 3.0629 0.95%
2001-10-30 0 5.250 5.200 5.300 5.150 5.350 306,000 1,613,800 5.2739 3.033 3.004 3.062 2.975 3.091 529,686 3.0467 0.00%
2001-10-29 0 5.250 5.200 5.250 5.200 5.250 110,300 577,800 5.2384 3.033 3.004 3.033 3.004 3.033 190,929 3.0262 0.00%
2001-10-26 0 5.250 5.250 5.300 5.200 5.350 96,000 506,400 5.2750 3.033 3.033 3.062 3.004 3.091 166,176 3.0474 0.00%
2001-10-24 0 5.250 5.200 5.300 5.200 5.300 154,000 808,500 5.2500 3.033 3.004 3.062 3.004 3.062 266,574 3.0329 0.00%
2001-10-23 0 5.250 5.200 5.250 5.150 5.300 192,000 1,000,100 5.2089 3.033 3.004 3.033 2.975 3.062 332,352 3.0092 0.96%
2001-10-22 0 5.200 5.150 5.200 5.100 5.250 108,000 558,200 5.1685 3.004 2.975 3.004 2.946 3.033 186,948 2.9859 4.00%
2001-10-19 0 5.000 5.000 5.100 5.000 5.150 218,000 1,100,900 5.0500 2.889 2.889 2.946 2.889 2.975 377,358 2.9174 1.01%
2001-10-18 0 4.950 4.925 5.050 4.950 5.050 448,000 2,241,600 5.0036 2.860 2.845 2.917 2.860 2.917 775,488 2.8906 -2.94%
2001-10-17 0 5.100 5.100 5.150 5.050 5.250 328,000 1,680,500 5.1235 2.946 2.946 2.975 2.917 3.033 567,768 2.9598 2.00%
2001-10-16 0 5.000 4.975 5.000 4.975 5.100 406,000 2,031,900 5.0047 2.889 2.874 2.889 2.874 2.946 702,786 2.8912 0.00%
2001-10-15 0 5.000 4.975 5.100 4.950 5.450 792,000 4,077,892 5.1489 2.889 2.874 2.946 2.860 3.148 1,370,953 2.9745 -7.41%
2001-10-12 0 5.400 5.350 5.400 5.350 5.800 414,000 2,289,700 5.5307 3.120 3.091 3.120 3.091 3.351 716,634 3.1951 -5.26%
2001-10-11 0 5.700 5.700 5.750 5.700 6.000 1,046,000 6,117,800 5.8488 3.293 3.293 3.322 3.293 3.466 1,810,627 3.3788 1.79%
2001-10-10 0 5.600 5.600 5.700 5.400 5.650 432,000 2,400,400 5.5565 3.235 3.235 3.293 3.120 3.264 747,792 3.2100 3.70%
2001-10-09 0 5.400 5.300 5.400 5.100 5.400 242,000 1,282,000 5.2975 3.120 3.062 3.120 2.946 3.120 418,902 3.0604 5.88%
2001-10-08 0 5.100 5.050 5.150 4.875 5.250 202,000 1,022,850 5.0636 2.946 2.917 2.975 2.816 3.033 349,662 2.9253 -2.86%
2001-10-05 0 5.250 5.200 5.300 5.050 5.350 312,000 1,627,900 5.2176 3.033 3.004 3.062 2.917 3.091 540,072 3.0142 -1.87%
2001-10-04 0 5.350 5.300 5.350 5.200 5.400 424,000 2,251,300 5.3097 3.091 3.062 3.091 3.004 3.120 733,944 3.0674 7.00%
2001-10-03 0 5.000 4.975 5.000 4.700 5.350 556,000 2,773,600 4.9885 2.889 2.874 2.889 2.715 3.091 962,436 2.8819 9.89%
2001-09-28 0 4.550 4.500 4.600 4.425 4.550 302,000 1,352,550 4.4786 2.629 2.600 2.657 2.556 2.629 522,762 2.5873 3.41%
2001-09-27 0 4.400 4.425 4.450 4.375 4.475 272,000 1,198,950 4.4079 2.542 2.556 2.571 2.527 2.585 470,832 2.5464 0.00%
2001-09-26 0 4.400 4.400 4.425 4.400 4.525 510,000 2,289,450 4.4891 2.542 2.542 2.556 2.542 2.614 882,810 2.5934 0.00%
2001-09-25 0 4.400 4.375 4.450 4.300 4.400 302,000 1,313,850 4.3505 2.542 2.527 2.571 2.484 2.542 522,762 2.5133 4.14%
2001-09-24 0 4.225 4.200 4.250 4.150 4.250 360,000 1,513,890 4.2053 2.441 2.426 2.455 2.397 2.455 623,160 2.4294 1.81%
2001-09-21 0 4.150 4.125 4.150 4.075 4.200 266,000 1,099,700 4.1342 2.397 2.383 2.397 2.354 2.426 460,446 2.3883 -5.14%
2001-09-20 0 4.375 4.350 4.400 4.300 4.400 136,000 591,650 4.3504 2.527 2.513 2.542 2.484 2.542 235,416 2.5132 -2.78%
2001-09-19 0 4.500 4.450 4.500 4.350 4.500 126,000 556,700 4.4183 2.600 2.571 2.600 2.513 2.600 218,106 2.5524 2.27%
2001-09-18 0 4.400 4.400 4.425 4.300 4.650 312,000 1,397,550 4.4793 2.542 2.542 2.556 2.484 2.686 540,072 2.5877 -4.35%
2001-09-17 0 4.600 4.425 4.600 4.425 4.600 360,000 1,609,350 4.4704 2.657 2.556 2.657 2.556 2.657 623,160 2.5826 -2.13%
2001-09-14 0 4.700 4.675 4.700 4.675 4.850 288,000 1,358,050 4.7155 2.715 2.701 2.715 2.701 2.802 498,528 2.7241 -4.08%
2001-09-13 0 4.900 4.750 5.000 4.700 5.000 364,000 1,733,950 4.7636 2.831 2.744 2.889 2.715 2.889 630,084 2.7519 0.00%
2001-09-12 0 4.900 4.750 4.900 4.750 5.100 834,000 4,091,350 4.9057 2.831 2.744 2.831 2.744 2.946 1,443,655 2.8340 -8.41%
2001-09-11 0 5.350 5.200 5.400 5.200 5.400 311,000 1,640,250 5.2741 3.091 3.004 3.120 3.004 3.120 538,341 3.0469 0.94%
2001-09-10 0 5.300 5.250 5.300 5.250 5.600 184,000 982,300 5.3386 3.062 3.033 3.062 3.033 3.235 318,504 3.0841 -2.75%
2001-09-07 0 5.450 5.350 5.450 5.200 5.450 153,000 810,650 5.2984 3.148 3.091 3.148 3.004 3.148 264,843 3.0609 -0.91%
2001-09-06 0 5.500 5.400 5.500 5.250 5.500 140,000 750,300 5.3593 3.177 3.120 3.177 3.033 3.177 242,340 3.0961 1.85%
2001-09-05 0 5.400 5.300 5.400 5.050 5.500 307,000 1,602,300 5.2192 3.120 3.062 3.120 2.917 3.177 531,417 3.0151 -0.92%
2001-09-04 0 5.450 5.450 5.500 5.200 5.600 308,500 1,663,600 5.3925 3.148 3.148 3.177 3.004 3.235 534,014 3.1153 -2.68%
2001-09-03 0 5.600 5.600 5.650 5.600 5.850 272,000 1,540,600 5.6640 3.235 3.235 3.264 3.235 3.380 470,832 3.2721 -3.45%
2001-08-31 0 5.800 5.750 5.800 5.650 5.900 414,000 2,402,700 5.8036 3.351 3.322 3.351 3.264 3.408 716,634 3.3528 -2.52%
2001-08-30 0 5.950 5.900 6.000 5.950 6.050 460,000 2,765,800 6.0126 3.437 3.408 3.466 3.437 3.495 796,260 3.4735 -4.03%
2001-08-29 0 6.200 6.200 6.250 6.200 6.350 364,000 2,281,600 6.2681 3.582 3.582 3.611 3.582 3.668 630,084 3.6211 -2.36%
2001-08-28 0 6.350 6.300 6.350 6.300 6.400 271,000 1,724,400 6.3631 3.668 3.640 3.668 3.640 3.697 469,101 3.6760 -0.78%
2001-08-27 0 6.400 6.350 6.400 6.400 6.700 405,000 2,620,450 6.4702 3.697 3.668 3.697 3.697 3.871 701,055 3.7379 1.59%
2001-08-24 0 6.300 6.300 6.350 6.200 7.000 1,290,000 8,362,600 6.4826 3.640 3.640 3.668 3.582 4.044 2,232,991 3.7450 -10.00%
2001-08-23 0 7.000 6.950 7.000 6.950 7.500 1,300,000 9,205,300 7.0810 4.044 4.015 4.044 4.015 4.333 2,250,301 4.0907 -8.50%
2001-08-22 0 7.650 7.650 7.700 7.600 7.950 806,000 6,270,800 7.7801 4.419 4.419 4.448 4.391 4.593 1,395,187 4.4946 -5.56%
2001-08-21 0 8.100 8.050 8.100 8.000 8.100 68,000 550,200 8.0912 4.679 4.650 4.679 4.622 4.679 117,708 4.6743 1.25%
2001-08-20 0 8.000 8.000 8.050 7.900 8.000 238,000 1,894,400 7.9597 4.622 4.622 4.650 4.564 4.622 411,978 4.5983 0.00%
2001-08-17 0 8.000 7.950 8.000 7.900 8.000 260,000 2,062,300 7.9319 4.622 4.593 4.622 4.564 4.622 450,060 4.5823 0.00%
2001-08-16 0 8.000 8.000 8.050 8.000 8.150 764,000 6,169,400 8.0751 4.622 4.622 4.650 4.622 4.708 1,322,485 4.6650 -1.84%
2001-08-15 0 8.150 8.150 8.250 8.150 8.250 222,000 1,825,200 8.2216 4.708 4.708 4.766 4.708 4.766 384,282 4.7496 -1.81%
2001-08-14 0 8.300 8.250 8.300 8.200 8.300 242,000 1,994,200 8.2405 4.795 4.766 4.795 4.737 4.795 418,902 4.7605 0.00%
2001-08-13 0 8.300 8.300 8.350 8.300 8.450 237,000 1,980,300 8.3557 4.795 4.795 4.824 4.795 4.882 410,247 4.8271 -1.78%
2001-08-10 0 8.450 8.450 8.500 8.300 8.800 391,000 3,316,250 8.4815 4.882 4.882 4.910 4.795 5.084 676,821 4.8997 -5.06%
2001-08-09 0 10.10 10.05 10.10 10.00 10.15 738,000 7,439,400 10.080 5.142 5.116 5.142 5.091 5.167 1,449,723 5.1316 -0.49%
2001-08-08 0 10.15 10.10 10.15 10.10 10.20 476,000 4,822,800 10.132 5.167 5.142 5.167 5.142 5.192 935,052 5.1578 0.50%
2001-08-07 0 10.10 10.10 10.15 10.05 10.20 444,000 4,498,400 10.132 5.142 5.142 5.167 5.116 5.192 872,191 5.1576 -0.98%
2001-08-06 0 10.20 10.20 10.25 10.20 10.25 268,000 2,736,600 10.211 5.192 5.192 5.218 5.192 5.218 526,458 5.1981 0.00%
2001-08-03 0 10.20 10.15 10.20 10.05 10.25 272,000 2,769,500 10.182 5.192 5.167 5.192 5.116 5.218 534,315 5.1833 0.99%
2001-08-02 0 10.10 10.05 10.10 10.05 10.10 266,000 2,685,100 10.094 5.142 5.116 5.142 5.116 5.142 522,529 5.1387 0.50%
2001-08-01 0 10.05 10.05 10.10 10.05 10.10 234,000 2,359,500 10.083 5.116 5.116 5.142 5.116 5.142 459,668 5.1330 0.50%
2001-07-31 0 10.00 10.00 10.05 9.950 10.05 406,000 4,060,100 10.000 5.091 5.091 5.116 5.065 5.116 797,544 5.0908 0.50%
2001-07-30 0 9.950 9.950 10.05 9.950 10.05 651,200 6,504,960 9.9892 5.065 5.065 5.116 5.065 5.116 1,279,214 5.0851 -1.00%
2001-07-27 0 10.05 10.05 10.10 10.05 10.10 282,000 2,838,500 10.066 5.116 5.116 5.142 5.116 5.142 553,959 5.1240 0.00%
2001-07-26 0 10.05 10.05 10.10 10.05 10.15 172,000 1,737,000 10.099 5.116 5.116 5.142 5.116 5.167 337,876 5.1409 -0.50%
2001-07-24 0 10.10 10.05 10.10 10.05 10.10 72,000 727,000 10.097 5.142 5.116 5.142 5.116 5.142 141,436 5.1401 0.50%
2001-07-23 0 10.05 10.05 10.10 10.00 10.10 162,000 1,627,500 10.046 5.116 5.116 5.142 5.091 5.142 318,232 5.1142 -0.50%
2001-07-20 0 10.10 10.15 10.20 10.00 10.20 176,000 1,778,300 10.104 5.142 5.167 5.192 5.091 5.192 345,733 5.1436 1.00%
2001-07-19 0 10.00 10.00 10.05 9.950 10.10 548,000 5,486,900 10.013 5.091 5.091 5.116 5.065 5.142 1,076,488 5.0970 -0.50%
2001-07-18 0 10.05 10.05 10.10 10.00 10.15 280,000 2,821,200 10.076 5.116 5.116 5.142 5.091 5.167 550,030 5.1292 -0.50%
2001-07-17 0 10.10 10.05 10.10 10.05 10.25 636,000 6,434,000 10.116 5.142 5.116 5.142 5.116 5.218 1,249,355 5.1499 -1.46%
2001-07-16 0 10.25 10.25 10.30 10.25 10.30 230,000 2,361,500 10.267 5.218 5.218 5.243 5.218 5.243 451,811 5.2267 -0.49%
2001-07-13 0 10.30 10.25 10.30 10.25 10.35 339,000 3,488,100 10.289 5.243 5.218 5.243 5.218 5.269 665,930 5.2379 0.00%
2001-07-12 0 10.30 10.25 10.30 10.20 10.35 162,000 1,668,100 10.297 5.243 5.218 5.243 5.192 5.269 318,232 5.2418 0.49%
2001-07-11 0 10.25 10.25 10.30 10.10 10.25 188,000 1,919,800 10.212 5.218 5.218 5.243 5.142 5.218 369,306 5.1984 1.49%
2001-07-10 0 10.10 10.10 10.15 10.05 10.30 882,000 8,915,300 10.108 5.142 5.142 5.167 5.116 5.243 1,732,596 5.1456 -0.49%
2001-07-09 0 10.15 10.15 10.20 10.05 10.35 834,000 8,512,150 10.206 5.167 5.167 5.192 5.116 5.269 1,638,305 5.1957 -2.40%
2001-07-05 0 10.40 10.35 10.45 10.35 10.60 630,000 6,610,500 10.493 5.294 5.269 5.320 5.269 5.396 1,237,568 5.3415 -0.48%
2001-07-04 0 10.45 10.45 10.50 10.40 11.00 1,584,000 16,670,700 10.524 5.320 5.320 5.345 5.294 5.600 3,111,600 5.3576 -2.79%
2001-07-03 0 10.75 10.75 10.80 10.35 10.80 520,000 5,481,800 10.542 5.472 5.472 5.498 5.269 5.498 1,021,485 5.3665 3.37%
2001-06-29 0 10.40 10.35 10.45 10.35 10.50 206,000 2,143,800 10.407 5.294 5.269 5.320 5.269 5.345 404,665 5.2977 0.48%
2001-06-28 0 10.35 10.30 10.35 10.25 10.35 327,000 3,368,900 10.302 5.269 5.243 5.269 5.218 5.269 642,357 5.2446 0.00%
2001-06-27 0 10.35 10.25 10.35 10.30 10.40 290,000 2,998,100 10.338 5.269 5.218 5.269 5.243 5.294 569,674 5.2628 0.00%
2001-06-26 0 10.35 10.35 10.40 10.30 10.40 220,000 2,284,500 10.384 5.269 5.269 5.294 5.243 5.294 432,167 5.2862 -0.48%
2001-06-22 0 10.40 10.35 10.40 10.30 10.45 156,000 1,619,500 10.381 5.294 5.269 5.294 5.243 5.320 306,446 5.2848 0.97%
2001-06-21 0 10.30 10.25 10.35 10.25 10.50 400,000 4,144,100 10.360 5.243 5.218 5.269 5.218 5.345 785,758 5.2740 0.00%
2001-06-20 0 10.30 10.25 10.35 10.00 10.35 270,000 2,768,500 10.254 5.243 5.218 5.269 5.091 5.269 530,386 5.2198 3.00%
2001-06-19 0 10.00 9.950 10.05 9.950 10.30 348,000 3,509,300 10.084 5.091 5.065 5.116 5.065 5.243 683,609 5.1335 -1.48%
2001-06-18 0 10.15 10.10 10.15 10.05 10.20 62,000 629,000 10.145 5.167 5.142 5.167 5.116 5.192 121,792 5.1645 0.00%
2001-06-15 0 10.15 10.10 10.15 10.05 10.30 308,000 3,115,500 10.115 5.167 5.142 5.167 5.116 5.243 605,033 5.1493 -1.46%
2001-06-14 0 10.30 10.25 10.30 10.20 10.50 300,000 3,106,000 10.353 5.243 5.218 5.243 5.192 5.345 589,318 5.2705 0.00%
2001-06-13 0 10.30 10.30 10.45 10.30 10.55 732,000 7,641,300 10.439 5.243 5.243 5.320 5.243 5.371 1,437,937 5.3141 -2.83%
2001-06-12 0 10.60 10.50 10.65 10.55 10.75 309,000 3,289,250 10.645 5.396 5.345 5.422 5.371 5.472 606,998 5.4189 -0.47%
2001-06-11 0 10.65 10.65 10.80 10.60 10.80 196,000 2,097,800 10.703 5.422 5.422 5.498 5.396 5.498 385,021 5.4485 -1.84%
2001-06-08 0 10.85 10.75 10.85 10.80 11.00 436,000 4,751,300 10.897 5.523 5.472 5.523 5.498 5.600 856,476 5.5475 1.40%
2001-06-07 0 10.70 10.70 10.75 10.50 10.80 118,000 1,262,800 10.702 5.447 5.447 5.472 5.345 5.498 231,799 5.4478 -0.93%
2001-06-06 0 10.80 10.70 10.85 10.80 11.20 522,000 5,728,200 10.974 5.498 5.447 5.523 5.498 5.702 1,025,414 5.5862 -1.82%
2001-06-05 0 11.00 10.95 11.00 10.60 11.05 1,451,000 15,788,000 10.881 5.600 5.574 5.600 5.396 5.625 2,850,336 5.5390 3.29%
2001-06-04 0 10.65 10.65 10.70 10.60 10.75 266,000 2,843,800 10.691 5.422 5.422 5.447 5.396 5.472 522,529 5.4424 1.43%
2001-06-01 0 10.50 10.50 10.55 10.40 10.65 156,000 1,639,200 10.508 5.345 5.345 5.371 5.294 5.422 306,446 5.3491 0.96%
2001-05-31 0 10.40 10.40 10.45 10.20 10.65 855,000 8,846,000 10.346 5.294 5.294 5.320 5.192 5.422 1,679,557 5.2669 -2.35%
2001-05-30 0 10.65 10.65 10.75 10.65 10.90 650,000 7,002,700 10.773 5.422 5.422 5.472 5.422 5.549 1,276,856 5.4843 -2.29%
2001-05-29 0 10.90 10.85 10.95 10.85 11.10 458,000 5,033,800 10.991 5.549 5.523 5.574 5.523 5.651 899,693 5.5950 -0.91%
2001-05-28 0 11.00 11.00 11.05 11.00 11.05 690,000 7,597,700 11.011 5.600 5.600 5.625 5.600 5.625 1,355,432 5.6054 0.46%
2001-05-25 0 10.95 10.90 11.00 10.80 11.00 844,000 9,230,700 10.937 5.574 5.549 5.600 5.498 5.600 1,657,949 5.5675 2.82%
2001-05-24 0 10.65 10.70 10.75 10.50 10.85 414,000 4,397,700 10.622 5.422 5.447 5.472 5.345 5.523 813,259 5.4075 -1.39%
2001-05-23 0 10.80 10.75 10.80 10.70 11.15 1,054,000 11,525,000 10.935 5.498 5.472 5.498 5.447 5.676 2,070,472 5.5664 -2.26%
2001-05-22 0 11.05 11.00 11.05 10.70 11.35 1,800,000 19,846,100 11.026 5.625 5.600 5.625 5.447 5.778 3,535,910 5.6127 0.45%
2001-05-21 0 11.00 10.80 11.10 10.30 11.00 1,680,000 17,822,600 10.609 5.600 5.498 5.651 5.243 5.600 3,300,182 5.4005 8.91%
2001-05-18 0 10.10 10.05 10.10 9.800 10.15 1,583,000 15,830,200 10.000 5.142 5.116 5.142 4.989 5.167 3,109,636 5.0907 4.12%
2001-05-17 0 9.700 9.700 9.750 9.550 9.750 743,000 7,226,800 9.7265 4.938 4.938 4.963 4.862 4.963 1,459,545 4.9514 2.11%
2001-05-16 0 9.500 9.500 9.550 9.450 9.550 811,000 7,712,400 9.5097 4.836 4.836 4.862 4.811 4.862 1,593,124 4.8411 0.53%
2001-05-15 0 9.450 9.400 9.450 9.300 9.450 331,500 3,127,450 9.4342 4.811 4.785 4.811 4.734 4.811 651,197 4.8026 1.07%
2001-05-14 0 9.350 9.300 9.350 9.300 9.450 350,000 3,267,800 9.3366 4.760 4.734 4.760 4.734 4.811 687,538 4.7529 -0.53%
2001-05-11 0 9.400 9.350 9.400 9.350 9.400 500,000 4,690,300 9.3806 4.785 4.760 4.785 4.760 4.785 982,197 4.7753 -0.53%
2001-05-10 0 9.450 9.400 9.450 9.400 9.450 202,000 1,905,700 9.4342 4.811 4.785 4.811 4.785 4.811 396,808 4.8026 0.00%
2001-05-09 0 9.450 9.300 9.450 9.250 9.500 146,000 1,378,100 9.4390 4.811 4.734 4.811 4.709 4.836 286,802 4.8051 1.07%
2001-05-08 0 9.350 9.350 9.400 9.200 9.500 164,000 1,522,900 9.2860 4.760 4.760 4.785 4.683 4.836 322,161 4.7271 -1.58%
2001-05-07 0 9.500 9.450 9.500 9.250 9.500 244,000 2,280,600 9.3467 4.836 4.811 4.836 4.709 4.836 479,312 4.7581 1.06%
2001-05-04 0 9.400 9.400 9.500 9.050 9.500 827,000 7,606,100 9.1972 4.785 4.785 4.836 4.607 4.836 1,624,554 4.6820 -1.05%
2001-05-03 0 9.500 9.450 9.550 8.950 9.600 888,000 8,229,500 9.2675 4.836 4.811 4.862 4.556 4.887 1,744,382 4.7177 4.97%
2001-05-02 0 9.050 9.000 9.100 9.000 9.050 106,000 957,400 9.0321 4.607 4.582 4.632 4.582 4.607 208,226 4.5979 1.12%
2001-04-27 0 8.950 8.950 9.050 8.950 9.050 222,000 1,994,800 8.9856 4.556 4.556 4.607 4.556 4.607 436,096 4.5742 0.00%
2001-04-26 0 8.950 8.900 8.950 8.850 8.950 110,000 979,100 8.9009 4.556 4.531 4.556 4.505 4.556 216,083 4.5311 1.13%
2001-04-25 0 8.850 8.850 8.900 8.850 8.950 276,000 2,453,000 8.8877 4.505 4.505 4.531 4.505 4.556 542,173 4.5244 -0.56%
2001-04-24 0 8.900 8.850 8.950 8.850 8.900 106,000 938,900 8.8575 4.531 4.505 4.556 4.505 4.531 208,226 4.5090 0.56%
2001-04-23 0 8.850 8.850 8.900 8.800 8.900 88,000 778,100 8.8420 4.505 4.505 4.531 4.480 4.531 172,867 4.5012 0.57%
2001-04-20 0 8.800 8.750 8.800 8.750 8.850 82,000 721,000 8.7927 4.480 4.454 4.480 4.454 4.505 161,080 4.4760 1.73%
2001-04-19 0 8.650 8.650 8.750 8.600 8.800 232,000 2,020,700 8.7099 4.403 4.403 4.454 4.378 4.480 455,739 4.4339 0.58%
2001-04-18 0 8.600 8.550 8.600 8.550 8.600 62,000 532,100 8.5823 4.378 4.352 4.378 4.352 4.378 121,792 4.3689 1.78%
2001-04-17 0 8.450 8.450 8.500 8.450 8.650 166,000 1,409,500 8.4910 4.302 4.302 4.327 4.302 4.403 326,089 4.3224 -0.59%
2001-04-12 0 8.500 8.500 8.550 8.500 8.600 166,000 1,416,300 8.5319 4.327 4.327 4.352 4.327 4.378 326,089 4.3433 0.59%
2001-04-11 0 8.450 8.350 8.450 8.300 8.450 90,000 754,000 8.3778 4.302 4.251 4.302 4.225 4.302 176,795 4.2648 3.05%
2001-04-10 0 8.200 8.150 8.200 8.150 8.300 152,000 1,247,200 8.2053 4.174 4.149 4.174 4.149 4.225 298,588 4.1770 0.61%
2001-04-09 0 8.150 8.150 8.200 8.100 8.300 238,000 1,954,100 8.2105 4.149 4.149 4.174 4.123 4.225 467,526 4.1797 -1.81%
2001-04-06 0 8.300 8.300 8.400 8.300 8.500 382,000 3,219,400 8.4277 4.225 4.225 4.276 4.225 4.327 750,399 4.2903 -1.78%
2001-04-04 0 8.450 8.450 8.500 8.350 8.600 310,000 2,627,100 8.4745 4.302 4.302 4.327 4.251 4.378 608,962 4.3141 -2.31%
2001-04-03 0 8.650 8.600 8.800 8.650 8.700 114,000 989,500 8.6798 4.403 4.378 4.480 4.403 4.429 223,941 4.4186 -0.57%
2001-04-02 0 8.700 8.700 8.800 8.700 8.900 84,000 733,700 8.7345 4.429 4.429 4.480 4.429 4.531 165,009 4.4464 -0.57%
2001-03-30 0 8.750 8.700 8.750 8.750 8.800 68,000 595,900 8.7632 4.454 4.429 4.454 4.454 4.480 133,579 4.4610 -0.57%
2001-03-29 0 8.800 8.800 8.850 8.750 8.900 78,000 687,700 8.8167 4.480 4.480 4.505 4.454 4.531 153,223 4.4882 0.57%
2001-03-28 0 8.750 8.750 8.800 8.700 8.850 90,000 788,600 8.7622 4.454 4.454 4.480 4.429 4.505 176,795 4.4605 0.00%
2001-03-27 0 8.750 8.750 8.850 8.750 8.850 35,390 312,402 8.8274 4.454 4.454 4.505 4.454 4.505 69,520 4.4937 -1.13%
2001-03-26 0 8.850 8.850 8.900 8.800 9.000 58,000 514,800 8.8759 4.505 4.505 4.531 4.480 4.582 113,935 4.5184 0.57%
2001-03-23 0 8.800 8.700 8.950 8.550 8.800 48,000 416,500 8.6771 4.480 4.429 4.556 4.352 4.480 94,291 4.4172 1.73%
2001-03-22 0 8.650 8.600 8.750 8.650 8.750 48,000 418,100 8.7104 4.403 4.378 4.454 4.403 4.454 94,291 4.4341 -1.70%
2001-03-21 0 8.800 8.800 8.850 8.750 8.850 82,000 719,500 8.7744 4.480 4.480 4.505 4.454 4.505 161,080 4.4667 -0.56%
2001-03-20 0 8.850 8.800 8.850 8.800 9.000 52,000 459,500 8.8365 4.505 4.480 4.505 4.480 4.582 102,149 4.4984 1.14%
2001-03-19 0 8.750 8.700 8.800 8.700 8.750 114,000 997,300 8.7482 4.454 4.429 4.480 4.429 4.454 223,941 4.4534 0.00%
2001-03-16 0 8.750 8.750 8.850 8.750 9.000 132,000 1,165,900 8.8326 4.454 4.454 4.505 4.454 4.582 259,300 4.4963 0.00%
2001-03-15 0 8.750 8.700 8.750 8.650 8.800 188,000 1,642,800 8.7383 4.454 4.429 4.454 4.403 4.480 369,306 4.4483 0.00%
2001-03-14 0 8.750 8.700 8.800 8.700 9.000 506,000 4,478,800 8.8514 4.454 4.429 4.480 4.429 4.582 993,983 4.5059 0.00%
2001-03-13 0 8.750 8.700 8.800 8.650 8.800 262,000 2,279,900 8.7019 4.454 4.429 4.480 4.403 4.480 514,671 4.4298 -1.13%
2001-03-12 0 8.850 8.800 8.850 8.800 9.000 170,000 1,508,700 8.8747 4.505 4.480 4.505 4.480 4.582 333,947 4.5178 -1.67%
2001-03-09 0 9.000 9.000 9.050 9.000 9.050 156,000 1,405,300 9.0083 4.582 4.582 4.607 4.582 4.607 306,446 4.5858 0.00%
2001-03-08 0 9.000 8.950 9.050 9.000 9.050 140,000 1,262,500 9.0179 4.582 4.556 4.607 4.582 4.607 275,015 4.5907 0.00%
2001-03-07 0 9.000 9.000 9.050 9.000 9.100 102,000 925,400 9.0725 4.582 4.582 4.607 4.582 4.632 200,368 4.6185 0.00%
2001-03-06 0 9.000 8.950 9.000 8.950 9.000 82,000 736,600 8.9829 4.582 4.556 4.582 4.556 4.582 161,080 4.5729 0.56%
2001-03-05 0 8.950 8.950 9.000 8.850 9.100 84,000 749,100 8.9179 4.556 4.556 4.582 4.505 4.632 165,009 4.5397 0.00%
2001-03-02 0 8.950 8.900 9.000 8.900 9.100 80,000 716,500 8.9563 4.556 4.531 4.582 4.531 4.632 157,152 4.5593 1.13%
2001-03-01 0 8.850 8.850 8.950 8.850 9.100 140,000 1,249,800 8.9271 4.505 4.505 4.556 4.505 4.632 275,015 4.5445 -1.12%
2001-02-28 0 8.950 8.950 9.000 8.900 9.000 136,000 1,213,800 8.9250 4.556 4.556 4.582 4.531 4.582 267,158 4.5434 0.56%
2001-02-27 0 8.900 8.900 8.950 8.900 9.200 280,000 2,520,200 9.0007 4.531 4.531 4.556 4.531 4.683 550,030 4.5819 -1.66%
2001-02-26 0 9.050 9.050 9.100 9.050 9.150 230,000 2,087,500 9.0761 4.607 4.607 4.632 4.607 4.658 451,811 4.6203 -1.09%
2001-02-23 0 9.150 9.100 9.150 9.100 9.150 94,000 856,000 9.1064 4.658 4.632 4.658 4.632 4.658 184,653 4.6357 0.55%
2001-02-22 0 9.100 9.100 9.150 9.000 9.150 72,000 655,800 9.1083 4.632 4.632 4.658 4.582 4.658 141,436 4.6367 -1.09%
2001-02-21 0 9.200 9.150 9.200 9.100 9.250 192,000 1,760,200 9.1677 4.683 4.658 4.683 4.632 4.709 377,164 4.6669 0.00%
2001-02-20 0 9.200 9.200 9.250 9.150 9.250 142,000 1,306,600 9.2014 4.683 4.683 4.709 4.658 4.709 278,944 4.6841 -0.54%
2001-02-19 0 9.250 9.250 9.300 9.200 9.300 280,000 2,599,200 9.2829 4.709 4.709 4.734 4.683 4.734 550,030 4.7256 -1.07%
2001-02-16 0 9.350 9.300 9.350 9.100 9.400 511,000 4,769,300 9.3333 4.760 4.734 4.760 4.632 4.785 1,003,805 4.7512 2.19%
2001-02-15 0 9.150 9.150 9.200 9.100 9.200 426,000 3,900,800 9.1568 4.658 4.658 4.683 4.632 4.683 836,832 4.6614 1.10%
2001-02-14 0 9.050 9.000 9.050 9.000 9.100 310,000 2,799,300 9.0300 4.607 4.582 4.607 4.582 4.632 608,962 4.5968 0.56%
2001-02-13 0 9.000 8.900 9.000 8.850 9.000 190,000 1,692,400 8.9074 4.582 4.531 4.582 4.505 4.582 373,235 4.5344 1.69%
2001-02-12 0 8.850 8.800 8.900 8.800 8.950 118,000 1,045,200 8.8576 4.505 4.480 4.531 4.480 4.556 231,799 4.5091 -0.56%
2001-02-09 0 8.900 8.850 8.900 8.850 8.950 278,000 2,473,700 8.8982 4.531 4.505 4.531 4.505 4.556 546,102 4.5297 -0.56%
2001-02-08 0 8.950 8.900 8.950 8.900 9.000 266,000 2,383,700 8.9613 4.556 4.531 4.556 4.531 4.582 522,529 4.5619 0.00%
2001-02-07 0 8.950 8.950 9.000 8.950 8.950 120,000 1,074,000 8.9500 4.556 4.556 4.582 4.556 4.556 235,727 4.5561 0.56%
2001-02-06 0 8.900 8.900 8.950 8.900 9.000 283,000 2,522,900 8.9148 4.531 4.531 4.556 4.531 4.582 555,924 4.5382 0.00%
2001-02-05 0 8.900 8.850 8.900 8.900 9.000 268,000 2,393,700 8.9317 4.531 4.505 4.531 4.531 4.582 526,458 4.5468 0.56%
2001-02-02 0 8.850 8.800 8.900 8.700 8.900 336,000 2,957,700 8.8027 4.505 4.480 4.531 4.429 4.531 660,036 4.4811 1.72%
2001-02-01 0 8.700 8.700 8.750 8.650 8.800 198,000 1,734,600 8.7606 4.429 4.429 4.454 4.403 4.480 388,950 4.4597 0.00%
2001-01-31 0 8.700 8.650 8.800 8.600 8.700 146,000 1,264,800 8.6630 4.429 4.403 4.480 4.378 4.429 286,802 4.4100 0.58%
2001-01-30 0 8.650 8.600 8.700 8.650 8.700 54,000 469,300 8.6907 4.403 4.378 4.429 4.403 4.429 106,077 4.4241 0.58%
2001-01-29 0 8.600 8.600 8.750 8.600 8.850 179,000 1,557,350 8.7003 4.378 4.378 4.454 4.378 4.505 351,627 4.4290 -1.71%
2001-01-23 0 8.750 8.700 8.800 8.600 8.750 128,000 1,113,800 8.7016 4.454 4.429 4.480 4.378 4.454 251,442 4.4296 1.16%
2001-01-22 0 8.650 8.600 8.650 8.400 8.650 163,000 1,402,700 8.6055 4.403 4.378 4.403 4.276 4.403 320,196 4.3808 2.98%
2001-01-19 0 8.400 8.350 8.400 8.400 8.450 276,000 2,319,700 8.4047 4.276 4.251 4.276 4.276 4.302 542,173 4.2785 0.60%
2001-01-18 0 8.350 8.350 8.400 8.350 8.600 342,000 2,876,600 8.4111 4.251 4.251 4.276 4.251 4.378 671,823 4.2818 -0.60%
2001-01-17 0 8.400 8.400 8.450 8.400 8.450 97,500 820,400 8.4144 4.276 4.276 4.302 4.276 4.302 191,528 4.2834 -0.59%
2001-01-16 0 8.450 8.400 8.450 8.250 8.600 528,000 4,454,600 8.4367 4.302 4.276 4.302 4.200 4.378 1,037,200 4.2948 -1.74%
2001-01-15 0 8.600 8.600 8.700 8.600 8.800 196,000 1,701,200 8.6796 4.378 4.378 4.429 4.378 4.480 385,021 4.4185 -2.27%
2001-01-12 0 8.800 8.800 8.900 8.750 8.800 42,000 368,100 8.7643 4.480 4.480 4.531 4.454 4.480 82,505 4.4616 0.57%
2001-01-11 0 8.750 8.700 8.800 8.750 8.900 109,000 956,700 8.7771 4.454 4.429 4.480 4.454 4.531 214,119 4.4681 -0.57%
2001-01-10 0 8.800 8.800 8.850 8.800 8.950 164,000 1,455,700 8.8762 4.480 4.480 4.505 4.480 4.556 322,161 4.5186 -0.56%
2001-01-09 0 8.850 8.750 8.850 8.800 8.950 348,000 3,075,000 8.8362 4.505 4.454 4.505 4.480 4.556 683,609 4.4982 -1.12%
2001-01-08 0 8.950 8.850 8.950 8.850 9.050 176,000 1,568,900 8.9142 4.556 4.505 4.556 4.505 4.607 345,733 4.5379 0.00%
2001-01-05 0 8.950 8.900 8.950 8.900 9.000 136,000 1,215,100 8.9346 4.556 4.531 4.556 4.531 4.582 267,158 4.5483 0.00%
2001-01-04 0 8.950 8.900 9.000 8.900 9.000 290,000 2,595,400 8.9497 4.556 4.531 4.582 4.531 4.582 569,674 4.5559 1.13%
2001-01-03 0 8.850 8.850 8.900 8.800 8.900 90,000 797,300 8.8589 4.505 4.505 4.531 4.480 4.531 176,795 4.5097 0.00%
2001-01-02 0 8.850 8.850 8.900 8.850 8.900 91,000 809,600 8.8967 4.505 4.505 4.531 4.505 4.531 178,760 4.5290 -0.56%
2000-12-29 0 8.900 8.800 8.900 8.800 8.900 56,000 496,300 8.8625 4.531 4.480 4.531 4.480 4.531 110,006 4.5116 1.14%
2000-12-28 0 8.800 8.800 8.850 8.800 8.850 34,000 299,800 8.8176 4.480 4.480 4.505 4.480 4.505 66,789 4.4887 -0.56%
2000-12-27 0 8.850 8.750 8.900 8.800 8.850 87,000 766,900 8.8149 4.505 4.454 4.531 4.480 4.505 170,902 4.4874 0.57%
2000-12-22 0 8.800 8.750 8.900 8.700 8.800 80,000 699,000 8.7375 4.480 4.454 4.531 4.429 4.480 157,152 4.4479 0.00%
2000-12-21 0 8.800 8.600 8.850 8.600 8.850 302,000 2,640,700 8.7440 4.480 4.378 4.505 4.378 4.505 593,247 4.4513 2.33%
2000-12-20 0 8.600 8.500 8.600 8.550 8.600 224,000 1,920,500 8.5737 4.378 4.327 4.378 4.352 4.378 440,024 4.3645 -0.58%
2000-12-19 0 8.650 8.650 8.750 8.650 9.050 248,000 2,198,900 8.8665 4.403 4.403 4.454 4.403 4.607 487,170 4.5136 0.58%
2000-12-18 0 8.600 8.550 8.650 8.400 8.950 72,000 620,600 8.6194 4.378 4.352 4.403 4.276 4.556 141,436 4.3878 0.00%
2000-12-15 0 8.600 8.550 8.600 8.500 8.600 98,000 836,100 8.5316 4.378 4.352 4.378 4.327 4.378 192,511 4.3431 1.18%
2000-12-14 0 8.500 8.500 8.700 8.500 8.700 320,000 2,738,800 8.5588 4.327 4.327 4.429 4.327 4.429 628,606 4.3569 -2.30%
2000-12-13 0 8.700 8.650 8.750 8.700 8.900 254,000 2,235,200 8.8000 4.429 4.403 4.454 4.429 4.531 498,956 4.4798 -1.69%
2000-12-12 0 8.850 8.850 8.900 8.850 9.000 216,000 1,925,400 8.9139 4.505 4.505 4.531 4.505 4.582 424,309 4.5377 -1.12%
2000-12-11 0 8.950 8.950 9.000 8.950 9.100 182,000 1,644,300 9.0346 4.556 4.556 4.582 4.556 4.632 357,520 4.5992 -0.56%
2000-12-08 0 9.000 9.000 9.050 9.000 9.100 186,000 1,681,900 9.0425 4.582 4.582 4.607 4.582 4.632 365,377 4.6032 1.12%
2000-12-07 0 8.900 8.900 9.000 8.900 9.100 175,000 1,569,100 8.9663 4.531 4.531 4.582 4.531 4.632 343,769 4.5644 -1.11%
2000-12-06 0 9.600 9.550 9.650 9.550 9.650 740,000 7,097,000 9.5905 4.582 4.558 4.605 4.558 4.605 1,550,562 4.5771 1.05%
2000-12-05 0 9.500 9.500 9.600 9.500 9.600 514,000 4,903,400 9.5397 4.534 4.534 4.582 4.534 4.582 1,077,012 4.5528 0.53%
2000-12-04 0 9.450 9.400 9.450 9.400 9.500 476,000 4,484,100 9.4204 4.510 4.486 4.510 4.486 4.534 997,388 4.4958 0.00%
2000-12-01 0 9.450 9.450 9.500 9.450 9.600 264,000 2,514,000 9.5227 4.510 4.510 4.534 4.510 4.582 553,173 4.5447 -2.07%
2000-11-30 0 9.650 9.600 9.650 9.550 9.750 356,000 3,434,400 9.6472 4.605 4.582 4.605 4.558 4.653 745,946 4.6041 1.05%
2000-11-29 0 9.550 9.500 9.550 9.400 9.550 352,000 3,332,200 9.4665 4.558 4.534 4.558 4.486 4.558 737,565 4.5178 1.60%
2000-11-28 0 9.400 9.400 9.500 9.400 9.550 284,000 2,693,900 9.4856 4.486 4.486 4.534 4.486 4.558 595,080 4.5270 -0.53%
2000-11-27 0 9.450 9.450 9.500 9.300 9.500 262,000 2,468,300 9.4210 4.510 4.510 4.534 4.438 4.534 548,983 4.4961 2.16%
2000-11-24 0 9.250 9.200 9.250 9.150 9.300 524,000 4,830,700 9.2189 4.415 4.391 4.415 4.367 4.438 1,097,965 4.3997 1.65%
2000-11-23 0 9.100 9.100 9.150 9.100 9.250 675,000 6,187,200 9.1662 4.343 4.343 4.367 4.343 4.415 1,414,364 4.3745 -1.09%
2000-11-22 0 9.200 9.150 9.250 9.150 9.250 78,000 719,600 9.2256 4.391 4.367 4.415 4.367 4.415 163,438 4.4029 0.00%
2000-11-21 0 9.200 9.150 9.200 9.150 9.200 122,000 1,124,000 9.2131 4.391 4.367 4.391 4.367 4.391 255,633 4.3969 0.00%
2000-11-20 0 9.200 9.200 9.300 9.200 9.350 128,000 1,187,200 9.2750 4.391 4.391 4.438 4.391 4.462 268,205 4.4265 -0.54%
2000-11-17 0 9.250 9.100 9.250 9.100 9.300 78,000 720,500 9.2372 4.415 4.343 4.415 4.343 4.438 163,438 4.4084 0.00%
2000-11-16 0 9.250 9.250 9.300 9.250 9.300 56,000 518,900 9.2661 4.415 4.415 4.438 4.415 4.438 117,340 4.4222 0.00%
2000-11-15 0 9.250 9.200 9.250 9.200 9.300 70,000 647,600 9.2514 4.415 4.391 4.415 4.391 4.438 146,675 4.4152 1.09%
2000-11-14 0 9.150 9.150 9.200 8.950 9.200 50,000 452,800 9.0560 4.367 4.367 4.391 4.271 4.391 104,768 4.3219 2.23%
2000-11-13 0 8.950 8.900 9.000 8.950 9.050 88,000 791,600 8.9955 4.271 4.247 4.295 4.271 4.319 184,391 4.2930 -2.72%
2000-11-10 0 9.200 9.150 9.250 9.150 9.250 42,000 386,200 9.1952 4.391 4.367 4.415 4.367 4.415 88,005 4.3884 -0.54%
2000-11-09 0 9.250 9.200 9.250 9.050 9.300 152,000 1,401,600 9.2211 4.415 4.391 4.415 4.319 4.438 318,494 4.4007 0.54%
2000-11-08 0 9.200 9.200 9.250 9.100 9.250 108,000 994,000 9.2037 4.391 4.391 4.415 4.343 4.415 226,298 4.3924 1.66%
2000-11-07 0 9.050 9.050 9.100 9.050 9.200 32,000 290,800 9.0875 4.319 4.319 4.343 4.319 4.391 67,051 4.3370 0.56%
2000-11-06 0 9.000 8.900 9.050 9.000 9.200 74,000 672,100 9.0824 4.295 4.247 4.319 4.295 4.391 155,056 4.3346 0.00%
2000-11-03 0 9.000 8.850 9.000 9.000 9.100 108,000 976,300 9.0398 4.295 4.224 4.295 4.295 4.343 226,298 4.3142 0.56%
2000-11-02 0 8.950 8.900 8.950 8.700 8.950 146,000 1,287,000 8.8151 4.271 4.247 4.271 4.152 4.271 305,922 4.2070 4.07%
2000-11-01 0 8.600 8.550 8.700 8.450 8.600 100,000 854,600 8.5460 4.104 4.080 4.152 4.033 4.104 209,535 4.0785 1.78%
2000-10-31 0 8.450 8.400 8.450 8.450 8.550 70,000 594,700 8.4957 4.033 4.009 4.033 4.033 4.080 146,675 4.0545 -0.59%
2000-10-30 0 8.500 8.500 8.600 8.300 8.550 58,000 491,700 8.4776 4.057 4.057 4.104 3.961 4.080 121,531 4.0459 3.03%
2000-10-27 0 8.250 8.250 8.500 8.250 8.500 132,000 1,110,600 8.4136 3.937 3.937 4.057 3.937 4.057 276,587 4.0154 -2.94%
2000-10-26 0 8.500 8.450 8.500 8.400 8.500 46,000 389,800 8.4739 4.057 4.033 4.057 4.009 4.057 96,386 4.0441 1.19%
2000-10-25 0 8.400 8.400 8.500 8.300 8.600 128,000 1,077,500 8.4180 4.009 4.009 4.057 3.961 4.104 268,205 4.0174 0.00%
2000-10-24 0 8.400 8.400 8.450 8.400 8.500 194,000 1,631,500 8.4098 4.009 4.009 4.033 4.009 4.057 406,499 4.0135 1.20%
2000-10-23 0 8.300 8.250 8.350 8.300 8.500 80,000 670,300 8.3788 3.961 3.937 3.985 3.961 4.057 167,628 3.9987 -1.78%
2000-10-20 0 8.450 8.450 8.500 8.400 8.500 100,000 843,800 8.4380 4.033 4.033 4.057 4.009 4.057 209,535 4.0270 1.20%
2000-10-19 0 8.350 8.300 8.500 8.150 8.350 234,000 1,916,500 8.1902 3.985 3.961 4.057 3.890 3.985 490,313 3.9087 0.00%
2000-10-18 0 8.350 8.300 8.350 8.200 8.500 226,000 1,880,200 8.3195 3.985 3.961 3.985 3.913 4.057 473,550 3.9704 -1.18%
2000-10-17 0 8.450 8.450 8.500 8.450 8.550 194,000 1,642,900 8.4686 4.033 4.033 4.057 4.033 4.080 406,499 4.0416 0.60%
2000-10-16 0 8.400 8.350 8.600 8.300 8.600 194,000 1,633,300 8.4191 4.009 3.985 4.104 3.961 4.104 406,499 4.0180 4.35%
2000-10-13 0 8.050 8.050 8.250 8.000 8.300 500,000 4,069,500 8.1390 3.842 3.842 3.937 3.818 3.961 1,047,677 3.8843 -4.17%
2000-10-12 0 8.400 8.400 8.450 8.350 8.450 74,000 621,600 8.4000 4.009 4.009 4.033 3.985 4.033 155,056 4.0089 0.00%
2000-10-11 0 8.400 8.350 8.500 8.350 8.700 448,000 3,805,700 8.4949 4.009 3.985 4.057 3.985 4.152 938,719 4.0541 -1.18%
2000-10-10 0 8.500 8.450 8.500 8.500 8.550 242,000 2,058,600 8.5066 4.057 4.033 4.057 4.057 4.080 507,076 4.0597 -2.30%
2000-10-09 0 8.700 8.500 8.700 8.600 8.800 238,000 2,062,800 8.6672 4.152 4.057 4.152 4.104 4.200 498,694 4.1364 -1.14%
2000-10-05 0 8.800 8.800 8.900 8.800 8.900 118,000 1,045,900 8.8636 4.200 4.200 4.247 4.200 4.247 247,252 4.2301 0.00%
2000-10-04 0 8.800 8.700 8.900 8.350 8.850 174,000 1,494,200 8.5874 4.200 4.152 4.247 3.985 4.224 364,592 4.0983 -1.12%
2000-10-03 0 8.900 8.850 9.000 8.900 9.050 120,000 1,080,600 9.0050 4.247 4.224 4.295 4.247 4.319 251,442 4.2976 -1.11%
2000-09-29 0 9.000 8.700 8.950 8.800 9.000 238,000 2,105,700 8.8475 4.295 4.152 4.271 4.200 4.295 498,694 4.2224 2.27%
2000-09-28 0 8.800 8.750 8.800 8.800 8.800 16,000 140,800 8.8000 4.200 4.176 4.200 4.200 4.200 33,526 4.1998 0.57%
2000-09-27 0 8.750 8.750 8.800 8.750 8.850 20,000 175,700 8.7850 4.176 4.176 4.200 4.176 4.224 41,907 4.1926 0.00%
2000-09-26 0 8.750 8.750 8.800 8.600 8.900 50,000 438,900 8.7780 4.176 4.176 4.200 4.104 4.247 104,768 4.1893 -0.57%
2000-09-25 0 8.800 8.750 8.800 8.650 8.950 46,000 406,300 8.8326 4.200 4.176 4.200 4.128 4.271 96,386 4.2153 2.33%
2000-09-22 0 8.600 8.600 8.650 8.600 8.800 66,000 573,400 8.6879 4.104 4.104 4.128 4.104 4.200 138,293 4.1463 -2.27%
2000-09-21 0 8.800 8.700 8.800 8.700 8.900 150,000 1,320,800 8.8053 4.200 4.152 4.200 4.152 4.247 314,303 4.2023 -1.12%
2000-09-20 0 8.900 8.800 8.900 8.800 9.000 40,000 356,000 8.9000 4.247 4.200 4.247 4.200 4.295 83,814 4.2475 1.14%
2000-09-19 0 8.800 8.700 8.800 8.400 8.800 185,000 1,600,721 8.6525 4.200 4.152 4.200 4.009 4.200 387,640 4.1294 1.15%
2000-09-18 0 8.700 8.650 8.700 8.650 8.900 314,000 2,741,100 8.7296 4.152 4.128 4.152 4.128 4.247 657,941 4.1662 -3.33%
2000-09-15 0 9.000 8.950 9.050 9.000 9.050 224,000 2,017,900 9.0085 4.295 4.271 4.319 4.295 4.319 469,359 4.2993 0.00%
2000-09-14 0 9.000 8.950 9.000 8.950 9.150 208,000 1,878,100 9.0293 4.295 4.271 4.295 4.271 4.367 435,834 4.3092 0.00%
2000-09-12 0 9.000 9.000 9.100 9.000 9.200 180,000 1,628,800 9.0489 4.295 4.295 4.343 4.295 4.391 377,164 4.3185 -2.17%
2000-09-11 0 9.200 9.150 9.200 9.200 9.300 144,000 1,326,800 9.2139 4.391 4.367 4.391 4.391 4.438 301,731 4.3973 -1.08%
2000-09-08 0 9.300 9.250 9.300 9.200 9.350 82,000 761,300 9.2841 4.438 4.415 4.438 4.391 4.462 171,819 4.4308 0.00%
2000-09-07 0 9.300 9.300 9.350 9.200 9.400 122,000 1,134,900 9.3025 4.438 4.438 4.462 4.391 4.486 255,633 4.4396 -1.06%
2000-09-06 0 9.400 9.350 9.400 9.400 9.450 32,000 301,000 9.4063 4.486 4.462 4.486 4.486 4.510 67,051 4.4891 -0.53%
2000-09-05 0 9.450 9.400 9.450 9.350 9.450 292,000 2,742,900 9.3935 4.510 4.486 4.510 4.462 4.510 611,843 4.4830 0.53%
2000-09-04 0 9.400 9.400 9.450 9.400 9.500 164,000 1,546,100 9.4274 4.486 4.486 4.510 4.486 4.534 343,638 4.4992 -1.05%
2000-09-01 0 9.500 9.500 9.550 9.500 9.550 181,000 1,725,350 9.5323 4.534 4.534 4.558 4.534 4.558 379,259 4.5493 0.00%
2000-08-31 0 9.500 9.500 9.550 9.500 9.600 164,000 1,563,000 9.5305 4.534 4.534 4.558 4.534 4.582 343,638 4.5484 0.53%
2000-08-30 0 9.450 9.450 9.550 9.400 9.600 116,000 1,100,800 9.4897 4.510 4.510 4.558 4.486 4.582 243,061 4.5289 -1.56%
2000-08-29 0 9.600 9.600 9.650 9.600 9.750 356,000 3,427,800 9.6287 4.582 4.582 4.605 4.582 4.653 745,946 4.5952 -0.52%
2000-08-28 0 9.650 9.600 9.650 9.550 9.650 190,000 1,826,400 9.6126 4.605 4.582 4.605 4.558 4.605 398,117 4.5876 1.05%
2000-08-25 0 9.550 9.550 9.650 9.300 10.00 292,000 2,760,400 9.4534 4.558 4.558 4.605 4.438 4.772 611,843 4.5116 -0.52%
2000-08-24 0 10.85 10.85 10.90 10.80 10.90 632,000 6,859,800 10.854 4.582 4.582 4.603 4.560 4.603 1,496,694 4.5833 0.46%
2000-08-23 0 10.80 10.80 10.85 10.75 10.90 474,000 5,111,000 10.783 4.560 4.560 4.582 4.539 4.603 1,122,520 4.5531 -0.46%
2000-08-22 0 10.85 10.80 10.85 10.80 10.95 322,000 3,506,100 10.889 4.582 4.560 4.582 4.560 4.624 762,556 4.5978 -0.46%
2000-08-21 0 10.90 10.85 10.90 10.90 11.00 510,000 5,571,900 10.925 4.603 4.582 4.603 4.603 4.645 1,207,775 4.6134 -0.46%
2000-08-18 0 10.95 10.95 11.00 10.90 11.00 350,000 3,828,100 10.937 4.624 4.624 4.645 4.603 4.645 828,865 4.6185 0.92%
2000-08-17 0 10.85 10.80 10.85 10.70 10.85 130,000 1,405,400 10.811 4.582 4.560 4.582 4.518 4.582 307,864 4.5650 0.93%
2000-08-16 0 10.75 10.65 10.85 10.55 10.95 162,000 1,751,300 10.810 4.539 4.497 4.582 4.455 4.624 383,646 4.5649 1.90%
2000-08-15 0 10.55 10.55 10.65 10.45 10.60 212,000 2,242,300 10.577 4.455 4.455 4.497 4.413 4.476 502,056 4.4662 0.96%
2000-08-14 0 10.45 10.40 10.45 10.45 10.50 234,000 2,447,500 10.459 4.413 4.392 4.413 4.413 4.434 554,156 4.4166 -0.48%
2000-08-11 0 10.50 10.45 10.50 10.45 10.50 316,000 3,310,400 10.476 4.434 4.413 4.434 4.413 4.434 748,347 4.4236 0.48%
2000-08-10 0 10.45 10.40 10.45 10.45 10.50 226,000 2,365,500 10.467 4.413 4.392 4.413 4.413 4.434 535,210 4.4198 0.00%
2000-08-09 0 10.45 10.40 10.45 10.40 10.55 366,000 3,837,300 10.484 4.413 4.392 4.413 4.392 4.455 866,756 4.4272 -0.48%
2000-08-08 0 10.50 10.45 10.50 10.45 10.55 170,000 1,784,200 10.495 4.434 4.413 4.434 4.413 4.455 402,592 4.4318 0.48%
2000-08-07 0 10.45 10.40 10.50 10.45 10.55 252,000 2,648,800 10.511 4.413 4.392 4.434 4.413 4.455 596,783 4.4385 0.00%
2000-08-04 0 10.45 10.45 10.50 10.45 10.50 162,000 1,693,800 10.456 4.413 4.413 4.434 4.413 4.434 383,646 4.4150 0.97%
2000-08-03 0 10.35 10.35 10.45 10.35 10.50 386,000 4,018,100 10.410 4.370 4.370 4.413 4.370 4.434 914,120 4.3956 -1.43%
2000-08-02 0 10.50 10.45 10.50 10.45 10.50 92,000 963,000 10.467 4.434 4.413 4.434 4.413 4.434 217,873 4.4200 0.96%
2000-08-01 0 10.40 10.40 10.45 10.40 10.60 214,000 2,254,200 10.534 4.392 4.392 4.413 4.392 4.476 506,792 4.4480 -0.95%
2000-07-31 0 10.50 10.50 10.55 10.50 10.60 108,000 1,138,400 10.541 4.434 4.434 4.455 4.434 4.476 255,764 4.4510 0.48%
2000-07-28 0 10.45 10.40 10.45 10.40 10.50 96,000 1,003,700 10.455 4.413 4.392 4.413 4.392 4.434 227,346 4.4149 0.00%
2000-07-27 0 10.45 10.45 10.50 10.40 10.50 240,000 2,504,300 10.435 4.413 4.413 4.434 4.392 4.434 568,365 4.4061 -0.48%
2000-07-26 0 10.50 10.45 10.50 10.45 10.55 260,000 2,727,500 10.490 4.434 4.413 4.434 4.413 4.455 615,728 4.4297 0.48%
2000-07-25 0 10.45 10.40 10.50 10.40 10.50 206,000 2,152,800 10.450 4.413 4.392 4.434 4.392 4.434 487,846 4.4129 0.00%
2000-07-24 0 10.45 10.40 10.50 10.40 10.50 348,000 3,646,600 10.479 4.413 4.392 4.434 4.392 4.434 824,129 4.4248 -0.48%
2000-07-21 0 10.50 10.45 10.50 10.30 10.55 476,000 4,969,500 10.440 4.434 4.413 4.434 4.349 4.455 1,127,257 4.4085 0.96%
2000-07-20 0 10.40 10.40 10.50 10.35 10.40 236,000 2,448,400 10.375 4.392 4.392 4.434 4.370 4.392 558,892 4.3808 0.48%
2000-07-19 0 10.35 10.35 10.40 10.35 10.45 250,000 2,594,200 10.377 4.370 4.370 4.392 4.370 4.413 592,047 4.3817 -0.96%
2000-07-18 0 10.45 10.40 10.45 10.40 10.50 178,000 1,859,200 10.445 4.413 4.392 4.413 4.392 4.434 421,537 4.4105 -0.48%
2000-07-17 0 10.50 10.40 10.50 10.40 10.50 100,000 1,047,000 10.470 4.434 4.392 4.434 4.392 4.434 236,819 4.4211 0.00%
2000-07-14 0 10.50 10.45 10.50 10.45 10.50 286,000 2,998,100 10.483 4.434 4.413 4.434 4.413 4.434 677,301 4.4265 0.48%
2000-07-13 0 10.45 10.40 10.45 10.35 10.50 506,000 5,275,400 10.426 4.413 4.392 4.413 4.370 4.434 1,198,302 4.4024 0.00%
2000-07-12 0 10.45 10.40 10.45 10.40 10.50 276,000 2,884,200 10.450 4.413 4.392 4.413 4.392 4.434 653,619 4.4127 -0.48%
2000-07-11 0 10.50 10.45 10.50 10.40 10.55 262,000 2,737,300 10.448 4.434 4.413 4.434 4.392 4.455 620,465 4.4117 -0.47%
2000-07-10 0 10.55 10.45 10.55 10.40 10.75 294,000 3,112,100 10.585 4.455 4.413 4.455 4.392 4.539 696,247 4.4698 1.93%
2000-07-07 0 10.35 10.35 10.50 10.35 10.60 535,000 5,597,700 10.463 4.370 4.370 4.434 4.370 4.476 1,266,980 4.4181 -3.27%
2000-07-06 0 10.70 10.60 10.75 10.60 10.70 392,000 4,176,200 10.654 4.518 4.476 4.539 4.476 4.518 928,329 4.4986 -0.47%
2000-07-05 0 10.75 10.65 10.75 10.70 10.80 132,000 1,416,200 10.729 4.539 4.497 4.539 4.518 4.560 312,601 4.5304 0.00%
2000-07-04 0 10.75 10.70 10.80 10.70 10.85 288,000 3,110,800 10.801 4.539 4.518 4.560 4.518 4.582 682,038 4.5610 -0.92%
2000-07-03 0 10.85 10.60 10.90 10.60 11.00 336,000 3,629,000 10.801 4.582 4.476 4.603 4.476 4.645 795,711 4.5607 -1.36%
2000-06-30 0 11.00 10.60 11.00 10.00 11.00 1,240,000 13,027,800 10.506 4.645 4.476 4.645 4.223 4.645 2,936,551 4.4364 7.32%
2000-06-29 0 10.25 10.20 10.30 10.25 10.50 422,000 4,375,400 10.368 4.328 4.307 4.349 4.328 4.434 999,375 4.3781 -1.44%
2000-06-28 0 10.40 10.25 10.50 10.25 10.80 1,138,000 12,028,414 10.570 4.392 4.328 4.434 4.328 4.560 2,694,996 4.4632 -1.89%
2000-06-27 0 10.60 10.60 10.70 10.55 11.05 1,003,000 10,802,100 10.770 4.476 4.476 4.518 4.455 4.666 2,375,291 4.5477 2.91%
2000-06-26 0 10.30 10.20 10.30 10.20 10.50 472,000 4,881,900 10.343 4.349 4.307 4.349 4.307 4.434 1,117,784 4.3675 1.98%
2000-06-23 0 10.10 9.950 10.10 9.900 10.35 738,000 7,465,600 10.116 4.265 4.202 4.265 4.180 4.370 1,747,722 4.2716 -2.42%
2000-06-22 0 10.35 10.25 10.35 10.25 10.50 212,000 2,200,700 10.381 4.370 4.328 4.370 4.328 4.434 502,056 4.3834 0.00%
2000-06-21 0 10.35 10.30 10.35 10.35 10.65 244,000 2,546,100 10.435 4.370 4.349 4.370 4.370 4.497 577,837 4.4063 -2.82%
2000-06-20 0 10.65 10.65 10.80 10.65 10.80 34,000 364,500 10.721 4.497 4.497 4.560 4.497 4.560 80,518 4.5269 -1.39%
2000-06-19 0 10.80 10.80 11.00 10.70 11.00 268,000 2,896,700 10.809 4.560 4.560 4.645 4.518 4.645 634,674 4.5641 -1.82%
2000-06-16 0 11.00 11.00 11.10 10.80 11.20 90,000 988,500 10.983 4.645 4.645 4.687 4.560 4.729 213,137 4.6379 -1.79%
2000-06-15 0 11.20 11.00 11.20 10.70 11.60 332,000 3,705,000 11.160 4.729 4.645 4.729 4.518 4.898 786,238 4.7123 -2.61%
2000-06-14 0 11.50 11.45 11.55 11.30 11.60 558,000 6,343,200 11.368 4.856 4.835 4.877 4.772 4.898 1,321,448 4.8002 2.68%
2000-06-13 0 11.20 11.20 11.30 10.65 11.30 275,000 3,036,250 11.041 4.729 4.729 4.772 4.497 4.772 651,251 4.6622 5.16%
2000-06-12 0 10.65 10.50 10.70 10.40 10.65 148,000 1,552,400 10.489 4.497 4.434 4.518 4.392 4.497 350,492 4.4292 3.40%
2000-06-09 0 10.30 10.30 10.40 10.20 10.30 24,000 246,400 10.267 4.349 4.349 4.392 4.307 4.349 56,836 4.3352 0.98%
2000-06-08 0 10.20 10.10 10.20 10.10 10.20 168,000 1,708,290 10.168 4.307 4.265 4.307 4.265 4.307 397,855 4.2937 0.99%
2000-06-07 0 10.10 10.10 10.15 9.900 10.20 88,880 893,136 10.049 4.265 4.265 4.286 4.180 4.307 210,484 4.2432 1.00%
2000-06-05 0 10.00 9.800 10.00 9.700 10.20 252,000 2,518,700 9.9948 4.223 4.138 4.223 4.096 4.307 596,783 4.2205 4.17%
2000-06-02 0 9.600 9.500 9.600 9.600 9.600 32,000 307,200 9.6000 4.054 4.012 4.054 4.054 4.054 75,782 4.0537 0.52%
2000-06-01 0 9.550 9.550 9.800 9.400 9.600 160,000 1,521,500 9.5094 4.033 4.033 4.138 3.969 4.054 378,910 4.0155 0.00%
2000-05-31 0 9.550 9.500 9.550 9.550 9.850 378,000 3,711,400 9.8185 4.033 4.012 4.033 4.033 4.159 895,174 4.1460 -0.52%
2000-05-30 0 9.600 9.500 9.750 9.500 9.600 54,000 526,000 9.7407 4.054 4.012 4.117 4.012 4.054 127,882 4.1132 -2.04%
2000-05-29 0 9.800 9.800 9.900 9.500 9.800 126,000 1,232,800 9.7841 4.138 4.138 4.180 4.012 4.138 298,391 4.1315 5.38%
2000-05-26 0 9.300 9.300 9.500 9.300 9.500 302,000 2,950,800 9.7709 3.927 3.927 4.012 3.927 4.012 715,192 4.1259 -3.13%
2000-05-25 0 9.600 9.600 9.700 9.600 10.00 44,000 435,200 9.8909 4.054 4.054 4.096 4.054 4.223 104,200 4.1766 -3.52%
2000-05-24 0 9.950 9.650 9.950 9.700 9.950 74,000 725,700 9.8068 4.202 4.075 4.202 4.096 4.202 175,246 4.1410 0.51%
2000-05-23 0 9.900 9.750 9.900 9.650 9.900 50,000 486,900 9.7380 4.180 4.117 4.180 4.075 4.180 118,409 4.1120 4.21%
2000-05-22 0 9.500 9.500 9.550 9.500 9.550 24,000 228,200 9.5083 4.012 4.012 4.033 4.012 4.033 56,836 4.0150 -1.04%
2000-05-19 0 9.600 9.550 9.600 9.500 9.600 30,000 286,300 9.5433 4.054 4.033 4.054 4.012 4.054 71,046 4.0298 1.59%
2000-05-18 0 9.450 9.400 9.500 9.450 9.500 24,000 227,100 9.4625 3.990 3.969 4.012 3.990 4.012 56,836 3.9957 -1.56%
2000-05-17 0 9.600 9.400 9.650 9.400 9.600 84,000 796,600 9.4833 4.054 3.969 4.075 3.969 4.054 198,928 4.0045 3.23%
2000-05-16 0 9.300 9.150 9.350 9.150 9.300 70,000 645,400 9.2200 3.927 3.864 3.948 3.864 3.927 165,773 3.8933 1.09%
2000-05-15 0 9.200 9.100 9.350 9.000 9.200 54,000 489,200 9.0593 3.885 3.843 3.948 3.800 3.885 127,882 3.8254 2.22%
2000-05-12 0 9.000 9.000 9.100 9.000 9.050 20,000 180,200 9.0100 3.800 3.800 3.843 3.800 3.821 47,364 3.8046 -2.17%
2000-05-10 0 9.200 9.000 9.200 9.000 9.200 24,000 217,500 9.0625 3.885 3.800 3.885 3.800 3.885 56,836 3.8268 0.00%
2000-05-09 0 9.200 9.050 9.200 9.050 9.200 142,000 1,302,700 9.1739 3.885 3.821 3.885 3.821 3.885 336,282 3.8738 0.00%
2000-05-08 0 9.200 9.100 9.200 9.200 9.200 20,000 184,000 9.2000 3.885 3.843 3.885 3.885 3.885 47,364 3.8848 0.00%
2000-05-05 0 9.200 9.150 9.250 9.200 9.300 226,000 2,095,500 9.2721 3.885 3.864 3.906 3.885 3.927 535,210 3.9153 -0.54%
2000-05-04 0 9.250 9.200 9.300 9.250 9.300 26,000 241,100 9.2731 3.906 3.885 3.927 3.906 3.927 61,573 3.9157 -1.60%
2000-05-03 0 9.400 9.250 9.400 9.300 9.450 16,000 150,400 9.4000 3.969 3.906 3.969 3.927 3.990 37,891 3.9693 1.62%
2000-05-02 0 9.250 9.250 9.450 9.250 9.400 12,000 112,500 9.3750 3.906 3.906 3.990 3.906 3.969 28,418 3.9587 -0.54%
2000-04-28 0 9.300 9.300 9.350 9.100 9.300 18,000 165,500 9.1944 3.927 3.927 3.948 3.843 3.927 42,627 3.8825 1.09%
2000-04-27 0 9.200 9.200 9.300 9.200 9.200 6,000 55,200 9.2000 3.885 3.885 3.927 3.885 3.885 14,209 3.8848 -1.08%
2000-04-26 0 9.300 9.200 9.300 9.250 9.300 58,000 536,900 9.2569 3.927 3.885 3.927 3.906 3.927 137,355 3.9089 -1.06%
2000-04-25 0 9.400 9.300 9.450 9.300 9.400 12,000 112,400 9.3667 3.969 3.927 3.990 3.927 3.969 28,418 3.9552 1.08%
2000-04-20 0 9.300 9.300 9.400 9.300 9.600 60,000 561,600 9.3600 3.927 3.927 3.969 3.927 4.054 142,091 3.9524 -2.11%
2000-04-19 0 9.500 9.400 9.700 9.400 9.500 62,000 586,600 9.4613 4.012 3.969 4.096 3.969 4.012 146,828 3.9952 2.15%
2000-04-18 0 9.300 9.300 9.600 9.300 9.300 20,000 186,000 9.3000 3.927 3.927 4.054 3.927 3.927 47,364 3.9271 0.54%
2000-04-17 0 9.250 9.150 9.300 8.900 9.300 20,000 182,500 9.1250 3.906 3.864 3.927 3.758 3.927 47,364 3.8532 0.00%
2000-04-14 0 9.250 9.250 9.500 9.250 9.600 62,000 580,100 9.3565 3.906 3.906 4.012 3.906 4.054 146,828 3.9509 -0.54%
2000-04-13 0 9.300 9.300 9.500 9.250 9.450 93,000 875,650 9.4156 3.927 3.927 4.012 3.906 3.990 220,241 3.9759 -3.13%
2000-04-12 0 9.600 9.500 9.600 9.600 9.650 12,000 115,700 9.6417 4.054 4.012 4.054 4.054 4.075 28,418 4.0713 1.05%
2000-04-11 0 9.500 9.400 9.650 9.500 9.500 22,000 209,000 9.5000 4.012 3.969 4.075 4.012 4.012 52,100 4.0115 0.00%
2000-04-10 0 9.500 9.350 9.500 9.500 9.700 58,000 552,400 9.5241 4.012 3.948 4.012 4.012 4.096 137,355 4.0217 -2.06%
2000-04-07 0 9.700 9.350 9.750 9.350 9.700 146,000 1,392,300 9.5363 4.096 3.948 4.117 3.948 4.096 345,755 4.0268 4.30%
2000-04-06 0 9.300 9.300 9.350 9.250 9.450 104,000 972,400 9.3500 3.927 3.927 3.948 3.906 3.990 246,291 3.9482 0.54%
2000-04-05 0 9.250 9.250 9.350 9.200 9.450 72,000 670,700 9.3153 3.906 3.906 3.948 3.885 3.990 170,509 3.9335 -2.12%
2000-04-03 0 9.450 9.450 9.650 9.400 9.400 4,000 37,600 9.4000 3.990 3.990 4.075 3.969 3.969 9,473 3.9693 0.00%
2000-03-31 0 9.450 9.450 9.600 9.400 9.500 56,000 530,100 9.4661 3.990 3.990 4.054 3.969 4.012 132,618 3.9972 -1.56%
2000-03-30 0 9.600 9.500 9.700 9.600 9.700 8,000 77,000 9.6250 4.054 4.012 4.096 4.054 4.096 18,945 4.0643 2.13%
2000-03-29 0 9.400 9.400 9.600 9.350 9.500 146,000 1,377,700 9.4363 3.969 3.969 4.054 3.948 4.012 345,755 3.9846 -2.59%
2000-03-28 0 9.650 9.500 9.750 9.600 9.800 12,000 115,900 9.6583 4.075 4.012 4.117 4.054 4.138 28,418 4.0784 -2.03%
2000-03-27 0 9.850 9.550 9.850 9.650 9.900 182,000 1,803,160 9.9075 4.159 4.033 4.159 4.075 4.180 431,010 4.1836 -0.51%
2000-03-24 0 9.900 9.800 9.950 9.900 10.00 36,000 356,500 9.9028 4.180 4.138 4.202 4.180 4.223 85,255 4.1816 0.00%
2000-03-23 0 9.900 9.600 9.800 9.400 9.900 212,000 2,085,600 9.8377 4.180 4.054 4.138 3.969 4.180 502,056 4.1541 0.00%
2000-03-22 0 9.900 9.500 9.900 9.400 9.900 206,000 2,027,600 9.8427 4.180 4.012 4.180 3.969 4.180 487,846 4.1562 4.21%
2000-03-21 0 9.500 9.500 9.700 9.500 9.700 142,000 1,360,100 9.5782 4.012 4.012 4.096 4.012 4.096 336,282 4.0445 -1.04%
2000-03-20 0 9.600 9.550 9.700 9.600 9.700 68,000 654,600 9.6265 4.054 4.033 4.096 4.054 4.096 161,037 4.0649 1.05%
2000-03-17 0 9.500 9.350 9.500 9.500 9.500 36,000 342,000 9.5000 4.012 3.948 4.012 4.012 4.012 85,255 4.0115 -0.52%
2000-03-16 0 9.550 9.400 9.600 9.550 9.700 60,000 578,500 9.6417 4.033 3.969 4.054 4.033 4.096 142,091 4.0713 0.53%
2000-03-15 0 9.500 9.350 9.550 9.300 9.550 84,000 786,800 9.3667 4.012 3.948 4.033 3.927 4.033 198,928 3.9552 1.06%
2000-03-14 0 9.400 9.300 9.450 9.350 9.500 126,000 1,186,600 9.4175 3.969 3.927 3.990 3.948 4.012 298,391 3.9767 -2.08%
2000-03-13 0 9.600 9.400 9.600 9.600 9.700 28,999 280,191 9.6621 4.054 3.969 4.054 4.054 4.096 68,675 4.0800 -0.52%
2000-03-10 0 9.650 9.500 9.700 9.500 9.700 52,000 499,800 9.6115 4.075 4.012 4.096 4.012 4.096 123,146 4.0586 0.52%
2000-03-09 0 9.600 9.600 9.650 9.550 9.600 42,000 403,000 9.5952 4.054 4.054 4.075 4.033 4.054 99,464 4.0517 0.00%
2000-03-08 0 9.600 9.600 9.700 9.600 9.700 46,000 444,300 9.6587 4.054 4.054 4.096 4.054 4.096 108,937 4.0785 -1.03%
2000-03-07 0 9.700 9.650 9.700 9.700 9.900 88,000 863,900 9.8170 4.096 4.075 4.096 4.096 4.180 208,400 4.1454 0.00%
2000-03-06 0 9.700 9.650 9.800 9.600 9.700 34,000 329,600 9.6941 4.096 4.075 4.138 4.054 4.096 80,518 4.0935 2.11%
2000-03-03 0 9.500 9.450 9.650 9.500 9.800 197,000 1,883,276 9.5598 4.012 3.990 4.075 4.012 4.138 466,533 4.0368 -1.04%
2000-03-02 0 9.600 9.550 9.800 9.600 9.800 26,000 250,500 9.6346 4.054 4.033 4.138 4.054 4.138 61,573 4.0684 -2.04%
2000-03-01 0 9.800 9.800 9.850 9.800 9.800 80,000 784,000 9.8000 4.138 4.138 4.159 4.138 4.138 189,455 4.1382 0.00%
2000-02-29 0 9.800 9.700 9.800 9.800 10.00 132,000 1,299,400 9.8439 4.138 4.096 4.138 4.138 4.223 312,601 4.1567 -0.51%
2000-02-28 0 9.850 9.850 9.900 9.700 10.00 466,000 4,570,600 9.8082 4.159 4.159 4.180 4.096 4.223 1,103,575 4.1416 2.07%
2000-02-25 0 9.650 9.550 9.700 9.500 9.700 162,000 1,551,800 9.5790 4.075 4.033 4.096 4.012 4.096 383,646 4.0449 -2.53%
2000-02-24 0 9.900 9.600 9.900 9.400 9.950 120,000 1,168,600 9.7383 4.180 4.054 4.180 3.969 4.202 284,182 4.1121 5.32%
2000-02-23 0 9.400 9.400 9.450 9.400 9.650 268,000 2,550,900 9.5183 3.969 3.969 3.990 3.969 4.075 634,674 4.0192 -0.53%
2000-02-22 0 9.450 9.450 9.500 9.450 9.900 332,000 3,165,800 9.5355 3.990 3.990 4.012 3.990 4.180 786,238 4.0265 -5.50%
2000-02-21 0 10.00 9.800 10.00 - - 0 0 - 4.223 4.138 4.223 - - 0 - -2.91%
2000-02-18 0 10.30 10.25 10.30 9.700 10.30 414,000 4,224,700 10.205 4.349 4.328 4.349 4.096 4.349 980,429 4.3090 6.19%
2000-02-17 0 9.700 9.600 9.700 9.500 10.20 518,000 5,057,500 9.7635 4.096 4.054 4.096 4.012 4.307 1,226,721 4.1228 -3.96%
2000-02-16 0 10.10 10.00 10.20 10.10 10.30 188,000 1,915,800 10.190 4.265 4.223 4.307 4.265 4.349 445,219 4.3031 -1.94%
2000-02-15 0 10.30 10.35 10.40 9.900 10.30 175,000 1,787,700 10.215 4.349 4.370 4.392 4.180 4.349 414,433 4.3136 -0.48%
2000-02-14 0 10.35 10.35 10.50 9.800 10.35 314,000 3,193,700 10.171 4.370 4.370 4.434 4.138 4.370 743,611 4.2949 3.50%
2000-02-11 0 10.00 10.00 - 9.700 9.950 460,000 4,508,000 9.8000 4.223 4.223 - 4.096 4.202 1,089,366 4.1382 3.09%
2000-02-10 0 9.700 9.700 9.750 9.650 9.800 192,000 1,869,900 9.7391 4.096 4.096 4.117 4.075 4.138 454,692 4.1125 -3.00%
2000-02-09 0 10.00 9.900 10.00 9.900 10.20 22,000 220,400 10.018 4.223 4.180 4.223 4.180 4.307 52,100 4.2303 -1.96%
2000-02-08 0 10.20 10.00 10.20 10.40 10.50 6,000 62,600 10.433 4.307 4.223 4.307 4.392 4.434 14,209 4.4056 -2.86%
2000-02-03 0 10.50 10.10 10.50 10.10 10.50 122,000 1,240,000 10.164 4.434 4.265 4.434 4.265 4.434 288,919 4.2919 5.00%
2000-02-02 0 10.00 10.00 10.10 9.900 10.10 128,000 1,280,400 10.003 4.223 4.223 4.265 4.180 4.265 303,128 4.2240 -0.50%
2000-02-01 0 10.05 10.05 10.10 10.05 10.10 84,000 847,600 10.090 4.244 4.244 4.265 4.244 4.265 198,928 4.2608 0.00%
2000-01-31 0 10.05 9.950 10.05 10.00 10.10 86,000 862,900 10.034 4.244 4.202 4.244 4.223 4.265 203,664 4.2369 -2.43%
2000-01-28 0 10.30 10.20 10.30 10.20 10.30 20,000 205,800 10.290 4.349 4.307 4.349 4.307 4.349 47,364 4.3451 -0.96%
2000-01-27 0 10.40 10.40 10.50 10.40 10.50 79,000 824,600 10.438 4.392 4.392 4.434 4.392 4.434 187,087 4.4076 -0.95%
2000-01-26 0 10.50 10.35 10.70 10.50 10.50 86,000 903,000 10.500 4.434 4.370 4.518 4.434 4.434 203,664 4.4338 1.45%
2000-01-25 0 10.35 10.35 10.40 10.05 10.20 62,000 631,900 10.192 4.370 4.370 4.392 4.244 4.307 146,828 4.3037 2.48%
2000-01-24 0 10.10 10.10 10.25 10.05 10.40 158,000 1,609,300 10.185 4.265 4.265 4.328 4.244 4.392 374,173 4.3009 -3.81%
2000-01-21 0 10.50 10.30 10.50 10.50 10.50 76,000 798,000 10.500 4.434 4.349 4.434 4.434 4.434 179,982 4.4338 -0.94%
2000-01-20 0 10.60 10.50 10.75 10.60 10.60 6,000 63,600 10.600 4.476 4.434 4.539 4.476 4.476 14,209 4.4760 0.00%
2000-01-19 0 10.60 10.60 10.80 10.40 10.80 58,000 618,600 10.666 4.476 4.476 4.560 4.392 4.560 137,355 4.5037 -3.64%
2000-01-18 0 11.00 10.85 11.00 10.90 11.05 346,000 3,803,400 10.992 4.645 4.582 4.645 4.603 4.666 819,392 4.6417 0.00%
2000-01-17 0 11.00 11.00 11.05 11.00 11.05 146,000 1,606,100 11.001 4.645 4.645 4.666 4.645 4.666 345,755 4.6452 0.92%
2000-01-14 0 10.90 - 10.90 10.95 11.10 248,000 2,726,500 10.994 4.603 - 4.603 4.624 4.687 587,310 4.6424 -1.36%
2000-01-13 0 11.05 11.00 11.05 10.80 11.05 534,000 5,850,000 10.955 4.666 4.645 4.666 4.560 4.666 1,264,612 4.6259 2.79%
2000-01-12 0 10.75 10.45 10.80 10.45 10.75 602,000 6,332,300 10.519 4.539 4.413 4.560 4.413 4.539 1,425,648 4.4417 2.38%
2000-01-11 0 10.50 10.40 10.50 9.950 10.60 312,000 3,272,700 10.489 4.434 4.392 4.434 4.202 4.476 738,874 4.4293 8.81%
2000-01-10 0 9.650 9.700 - 9.500 10.00 1,238,000 12,114,200 9.7853 4.075 4.096 - 4.012 4.223 2,931,815 4.1320 -3.50%
2000-01-07 0 10.00 10.00 10.10 10.00 10.45 630,000 6,384,500 10.134 4.223 4.223 4.265 4.223 4.413 1,491,957 4.2793 -2.44%
2000-01-06 0 10.25 10.10 10.25 10.25 10.60 152,000 1,586,800 10.439 4.328 4.265 4.328 4.328 4.476 359,964 4.4082 -3.30%
2000-01-05 0 10.60 10.50 10.70 10.60 11.10 472,000 5,087,900 10.779 4.476 4.434 4.518 4.476 4.687 1,117,784 4.5518 -7.02%
2000-01-04 0 11.40 11.30 11.40 11.40 11.50 120,000 1,377,000 11.475 4.814 4.772 4.814 4.814 4.856 284,182 4.8455 -1.30%
2000-01-03 0 11.55 11.35 11.60 11.30 11.55 38,000 435,500 11.461 4.877 4.793 4.898 4.772 4.877 89,991 4.8394 0.87%
1999-12-30 0 11.45 11.10 11.60 11.20 11.55 30,000 340,700 11.357 4.835 4.687 4.898 4.729 4.877 71,046 4.7955 2.23%
1999-12-29 0 11.20 11.20 11.30 11.20 11.40 52,000 583,600 11.223 4.729 4.729 4.772 4.729 4.814 123,146 4.7391 0.00%
1999-12-28 0 11.20 10.95 11.20 10.95 11.30 216,000 2,396,900 11.097 4.729 4.624 4.729 4.624 4.772 511,528 4.6858 -0.88%
1999-12-24 0 11.30 11.20 11.35 11.30 11.40 70,000 791,900 11.313 4.772 4.729 4.793 4.772 4.814 165,773 4.7770 -1.74%
1999-12-23 0 11.50 11.45 11.50 11.40 11.50 74,000 846,200 11.435 4.856 4.835 4.856 4.814 4.856 175,246 4.8286 0.00%
1999-12-22 0 11.50 11.40 11.55 11.40 11.50 36,000 411,400 11.428 4.856 4.814 4.877 4.814 4.856 85,255 4.8255 0.00%
1999-12-21 0 11.50 11.50 11.55 11.45 11.50 132,000 1,515,900 11.484 4.856 4.856 4.877 4.835 4.856 312,601 4.8493 0.00%
1999-12-20 0 11.50 11.50 11.55 11.50 11.50 148,000 1,702,000 11.500 4.856 4.856 4.877 4.856 4.856 350,492 4.8560 0.00%
1999-12-17 0 11.50 11.50 11.55 11.50 11.50 78,000 897,000 11.500 4.856 4.856 4.877 4.856 4.856 184,719 4.8560 0.00%
1999-12-16 0 11.50 11.50 11.55 11.50 11.50 110,000 1,265,000 11.500 4.856 4.856 4.877 4.856 4.856 260,501 4.8560 0.00%
1999-12-15 0 11.50 11.50 11.70 11.35 11.50 662,000 7,582,600 11.454 4.856 4.856 4.940 4.793 4.856 1,567,739 4.8366 -0.86%
1999-12-14 0 11.60 11.55 11.60 11.60 11.70 210,000 2,438,200 11.610 4.898 4.877 4.898 4.898 4.940 497,319 4.9027 -1.69%
1999-12-13 0 11.80 11.65 11.80 11.70 11.85 96,000 1,132,900 11.801 4.983 4.919 4.983 4.940 5.004 227,346 4.9832 1.29%
1999-12-10 0 11.65 11.60 11.70 11.60 11.70 90,000 1,047,400 11.638 4.919 4.898 4.940 4.898 4.940 213,137 4.9142 0.43%
1999-12-09 0 11.60 11.55 11.70 11.60 11.75 30,000 348,300 11.610 4.898 4.877 4.940 4.898 4.962 71,046 4.9025 -1.28%
1999-12-08 0 11.75 11.55 11.75 11.55 11.75 96,000 1,113,600 11.600 4.962 4.877 4.962 4.877 4.962 227,346 4.8983 1.29%
1999-12-07 0 11.60 11.60 11.65 11.50 11.80 116,000 1,347,400 11.616 4.898 4.898 4.919 4.856 4.983 274,710 4.9048 -0.85%
1999-12-06 0 11.70 11.60 11.75 11.50 11.80 268,000 3,107,500 11.595 4.940 4.898 4.962 4.856 4.983 634,674 4.8962 0.86%
1999-12-03 0 11.60 11.55 11.60 11.55 11.75 258,000 2,998,400 11.622 4.898 4.877 4.898 4.877 4.962 610,992 4.9074 0.87%
1999-12-02 0 11.50 11.50 11.55 11.50 11.55 182,000 2,093,400 11.502 4.856 4.856 4.877 4.856 4.877 431,010 4.8570 0.00%
1999-12-01 0 11.50 11.45 11.50 11.50 11.70 506,000 5,852,900 11.567 4.856 4.835 4.856 4.856 4.940 1,198,302 4.8843 0.88%
1999-11-30 0 11.40 11.30 11.40 11.40 11.90 40,000 465,700 11.643 4.814 4.772 4.814 4.814 5.025 94,727 4.9162 -3.39%
1999-11-29 0 11.80 11.60 11.80 11.20 11.80 340,000 3,877,200 11.404 4.983 4.898 4.983 4.729 4.983 805,183 4.8153 6.31%
1999-11-26 0 11.10 11.10 11.20 11.00 11.20 66,000 732,500 11.098 4.687 4.687 4.729 4.645 4.729 156,300 4.6865 -0.89%
1999-11-25 0 11.20 11.05 11.20 11.05 11.30 102,000 1,140,800 11.184 4.729 4.666 4.729 4.666 4.772 241,555 4.7227 -0.88%
1999-11-24 0 11.30 11.30 11.40 11.20 11.45 160,000 1,810,200 11.314 4.772 4.772 4.814 4.729 4.835 378,910 4.7774 -1.31%
1999-11-23 0 12.00 11.95 12.00 11.95 12.15 406,000 4,879,300 12.018 4.835 4.815 4.835 4.815 4.895 1,007,668 4.8422 0.00%
1999-11-22 0 12.00 11.95 12.00 12.00 12.20 478,000 5,786,900 12.106 4.835 4.815 4.835 4.835 4.916 1,186,368 4.8778 -0.83%
1999-11-19 0 12.10 12.00 12.10 11.95 12.15 475,000 5,708,700 12.018 4.875 4.835 4.875 4.815 4.895 1,178,922 4.8423 0.41%
1999-11-18 0 12.05 12.05 12.10 11.95 12.10 422,000 5,080,500 12.039 4.855 4.855 4.875 4.815 4.875 1,047,380 4.8507 0.84%
1999-11-17 0 11.95 11.95 12.00 11.95 12.10 294,000 3,518,600 11.968 4.815 4.815 4.835 4.815 4.875 729,691 4.8220 0.00%
1999-11-16 0 11.95 11.90 11.95 11.85 12.10 286,000 3,415,900 11.944 4.815 4.795 4.815 4.774 4.875 709,835 4.8122 -1.24%
1999-11-15 0 12.10 12.00 12.10 12.10 12.25 198,000 2,412,300 12.183 4.875 4.835 4.875 4.875 4.936 491,425 4.9088 0.83%
1999-11-12 0 12.00 11.95 12.00 11.80 12.15 150,000 1,797,814 11.985 4.835 4.815 4.835 4.754 4.895 372,291 4.8291 -2.44%
1999-11-11 0 12.30 12.15 12.30 12.15 12.45 548,000 6,739,600 12.299 4.956 4.895 4.956 4.895 5.016 1,360,104 4.9552 0.82%
1999-11-10 0 12.20 12.05 12.25 11.35 12.20 1,122,000 13,406,400 11.949 4.916 4.855 4.936 4.573 4.916 2,784,739 4.8142 7.49%
1999-11-09 0 11.35 11.35 11.40 11.30 11.35 52,000 588,600 11.319 4.573 4.573 4.593 4.553 4.573 129,061 4.5606 0.44%
1999-11-08 0 11.30 11.30 11.35 11.30 11.40 1,638,000 18,802,440 11.479 4.553 4.553 4.573 4.553 4.593 4,065,421 4.6250 -0.88%
1999-11-05 0 11.40 11.30 11.40 11.20 11.40 1,508,000 17,308,000 11.477 4.593 4.553 4.593 4.513 4.593 3,742,769 4.6244 1.33%
1999-11-04 0 11.25 11.25 11.30 11.25 11.40 194,000 2,201,800 11.349 4.533 4.533 4.553 4.533 4.593 481,497 4.5728 0.00%
1999-11-03 0 11.25 11.20 11.25 11.00 11.40 220,000 2,451,000 11.141 4.533 4.513 4.533 4.432 4.593 546,027 4.4888 2.27%
1999-11-02 0 11.00 10.95 11.00 11.00 11.10 94,000 1,035,400 11.015 4.432 4.412 4.432 4.432 4.472 233,303 4.4380 -0.45%
1999-11-01 0 11.05 10.95 11.05 10.80 11.05 112,000 1,229,300 10.976 4.452 4.412 4.452 4.351 4.452 277,978 4.4223 2.31%
1999-10-29 0 10.80 10.80 10.90 10.80 11.00 101,000 1,095,500 10.847 4.351 4.351 4.392 4.351 4.432 250,676 4.3702 0.47%
1999-10-28 0 10.75 10.75 10.95 10.75 11.10 144,000 1,574,400 10.933 4.331 4.331 4.412 4.331 4.472 357,400 4.4052 -1.38%
1999-10-27 0 10.90 10.90 10.95 10.80 10.90 84,000 911,100 10.846 4.392 4.392 4.412 4.351 4.392 208,483 4.3701 1.40%
1999-10-26 0 10.75 10.70 11.05 10.75 10.90 38,000 412,400 10.853 4.331 4.311 4.452 4.331 4.392 94,314 4.3726 -1.38%
1999-10-25 0 10.90 10.85 11.10 10.80 11.20 22,000 240,400 10.927 4.392 4.372 4.472 4.351 4.513 54,603 4.4027 2.83%
1999-10-22 0 10.60 10.60 10.70 10.60 10.65 302,000 3,203,500 10.608 4.271 4.271 4.311 4.271 4.291 749,547 4.2739 0.00%
1999-10-21 0 10.60 10.50 10.70 10.60 10.60 136,000 1,441,600 10.600 4.271 4.231 4.311 4.271 4.271 337,544 4.2708 0.00%
1999-10-20 0 10.60 10.60 10.80 10.60 10.60 10,000 106,000 10.600 4.271 4.271 4.351 4.271 4.271 24,819 4.2708 0.95%
1999-10-19 0 10.50 10.30 10.60 10.10 10.60 332,000 3,536,800 10.653 4.231 4.150 4.271 4.069 4.271 824,005 4.2922 -0.94%
1999-10-15 0 10.60 10.60 10.90 10.55 10.60 40,000 423,900 10.598 4.271 4.271 4.392 4.251 4.271 99,278 4.2698 -1.85%
1999-10-14 0 10.80 10.60 10.90 10.60 10.80 64,000 681,600 10.650 4.351 4.271 4.392 4.271 4.351 158,844 4.2910 0.47%
1999-10-13 0 10.75 10.65 10.85 10.50 10.75 40,000 427,500 10.688 4.331 4.291 4.372 4.231 4.331 99,278 4.3061 -2.27%
1999-10-12 0 11.00 10.85 11.05 10.90 11.20 20,000 220,200 11.010 4.432 4.372 4.452 4.392 4.513 49,639 4.4360 1.85%
1999-10-11 0 10.80 10.75 10.90 10.80 10.90 46,000 497,600 10.817 4.351 4.331 4.392 4.351 4.392 114,169 4.3584 -1.82%
1999-10-08 0 11.00 10.95 11.20 11.00 11.20 116,000 1,289,400 11.116 4.432 4.412 4.513 4.432 4.513 287,905 4.4786 -1.79%
1999-10-07 0 11.20 10.95 11.20 11.00 11.30 46,000 512,000 11.130 4.513 4.412 4.513 4.432 4.553 114,169 4.4846 1.82%
1999-10-06 0 11.00 10.95 11.20 11.00 11.35 108,000 1,201,400 11.124 4.432 4.412 4.513 4.432 4.573 268,050 4.4820 1.38%
1999-10-05 0 10.85 10.85 11.20 10.85 11.30 20,000 220,600 11.030 4.372 4.372 4.513 4.372 4.553 49,639 4.4441 -3.12%
1999-10-04 0 11.20 11.20 11.35 11.20 11.35 66,000 743,200 11.261 4.513 4.513 4.573 4.513 4.573 163,808 4.5370 -1.32%
1999-09-30 0 11.35 11.30 11.35 11.25 11.35 98,000 1,106,800 11.294 4.573 4.553 4.573 4.533 4.573 243,230 4.5504 1.34%
1999-09-29 0 11.20 11.15 11.25 11.20 11.25 70,000 786,000 11.229 4.513 4.492 4.533 4.513 4.533 173,736 4.5241 0.00%
1999-09-28 0 11.20 11.20 11.30 10.70 11.50 292,000 3,257,200 11.155 4.513 4.513 4.553 4.311 4.633 724,727 4.4944 4.67%
1999-09-27 0 10.70 10.65 10.70 10.45 10.80 344,000 3,641,400 10.585 4.311 4.291 4.311 4.210 4.351 853,788 4.2650 -0.93%
1999-09-24 0 10.80 10.70 10.80 10.70 11.00 370,000 3,996,008 10.800 4.351 4.311 4.351 4.311 4.432 918,319 4.3514 -1.82%
1999-09-23 0 11.00 10.85 11.20 11.00 11.00 8,000 88,000 11.000 4.432 4.372 4.513 4.432 4.432 19,856 4.4320 0.00%
1999-09-22 0 11.00 10.90 11.20 11.00 11.10 46,000 506,800 11.017 4.432 4.392 4.513 4.432 4.472 114,169 4.4390 -2.65%
1999-09-21 0 11.30 11.30 11.40 11.10 11.40 112,000 1,263,300 11.279 4.553 4.553 4.593 4.472 4.593 277,978 4.5446 0.00%
1999-09-20 0 11.30 11.30 11.35 11.10 11.30 148,000 1,662,400 11.232 4.553 4.553 4.573 4.472 4.553 367,327 4.5257 0.44%
1999-09-17 0 11.25 11.15 11.35 11.00 11.25 796,000 8,783,800 11.035 4.533 4.492 4.573 4.432 4.533 1,975,626 4.4461 -0.44%
1999-09-15 0 11.30 11.20 11.30 11.10 11.50 308,200 3,463,520 11.238 4.553 4.513 4.553 4.472 4.633 764,935 4.5279 1.80%
1999-09-14 0 11.10 11.00 11.20 10.70 11.10 2,004,000 21,832,800 10.895 4.472 4.432 4.513 4.311 4.472 4,973,812 4.3896 5.21%
1999-09-13 0 10.55 10.50 10.60 10.50 10.55 278,000 2,923,400 10.516 4.251 4.231 4.271 4.231 4.251 689,980 4.2369 0.48%
1999-09-10 0 10.50 10.45 - 10.20 10.50 174,000 1,808,400 10.393 4.231 4.210 - 4.110 4.231 431,858 4.1875 0.48%
1999-09-09 0 10.45 10.40 10.50 10.25 10.50 128,000 1,340,800 10.475 4.210 4.190 4.231 4.130 4.231 317,689 4.2205 0.48%
1999-09-08 0 10.40 10.10 10.45 10.35 10.40 180,000 1,871,500 10.397 4.190 4.069 4.210 4.170 4.190 446,750 4.1891 0.00%
1999-09-07 0 10.40 10.40 10.45 10.00 10.40 119,000 1,220,300 10.255 4.190 4.190 4.210 4.029 4.190 295,351 4.1317 -0.95%
1999-09-06 0 10.50 10.45 10.50 10.30 10.50 70,000 728,700 10.410 4.231 4.210 4.231 4.150 4.231 173,736 4.1943 2.94%
1999-09-03 0 10.20 10.20 10.30 10.05 10.30 88,000 890,700 10.122 4.110 4.110 4.150 4.049 4.150 218,411 4.0781 -2.86%
1999-09-02 0 10.50 10.45 10.50 10.50 10.60 208,000 2,191,000 10.534 4.231 4.210 4.231 4.231 4.271 516,244 4.2441 -0.47%
1999-09-01 0 10.55 10.50 10.55 10.40 10.60 156,000 1,634,200 10.476 4.251 4.231 4.251 4.190 4.271 387,183 4.2207 0.96%
1999-08-31 0 10.45 10.40 10.50 10.40 10.50 102,000 1,067,600 10.467 4.210 4.190 4.231 4.190 4.231 253,158 4.2171 0.48%
1999-08-30 0 10.40 10.25 10.50 10.40 10.55 156,000 1,638,400 10.503 4.190 4.130 4.231 4.190 4.251 387,183 4.2316 -0.95%
1999-08-27 0 10.50 10.40 10.55 10.50 10.60 92,000 970,600 10.550 4.231 4.190 4.251 4.231 4.271 228,339 4.2507 -0.47%
1999-08-26 0 10.55 10.40 10.55 10.35 10.55 80,000 840,300 10.504 4.251 4.190 4.251 4.170 4.251 198,555 4.2321 1.93%
1999-08-25 0 10.35 10.25 10.40 10.20 10.35 204,000 2,100,100 10.295 4.170 4.130 4.190 4.110 4.170 506,316 4.1478 0.49%
1999-08-24 0 10.30 10.20 10.30 10.20 10.30 24,000 247,000 10.292 4.150 4.110 4.150 4.110 4.150 59,567 4.1466 -0.96%
1999-08-23 0 10.40 10.25 10.40 9.900 10.40 132,000 1,329,500 10.072 4.190 4.130 4.190 3.989 4.190 327,616 4.0581 5.05%
1999-08-20 0 9.900 9.850 9.950 9.750 10.20 335,000 3,308,950 9.8775 3.989 3.969 4.009 3.928 4.110 831,451 3.9797 1.02%
1999-08-19 0 9.800 9.800 9.900 9.700 9.900 386,000 3,774,400 9.7782 3.949 3.949 3.989 3.908 3.989 958,030 3.9398 -1.01%
1999-08-18 0 9.900 9.900 9.950 9.700 9.950 144,000 1,423,700 9.8868 3.989 3.989 4.009 3.908 4.009 357,400 3.9835 -0.50%
1999-08-17 0 9.950 - 9.950 9.950 10.00 12,000 119,400 9.9500 4.009 - 4.009 4.009 4.029 29,783 4.0090 -0.50%
1999-08-16 0 10.00 9.800 10.00 9.700 10.10 192,000 1,882,700 9.8057 4.029 3.949 4.029 3.908 4.069 476,533 3.9508 2.56%
1999-08-13 0 9.750 9.750 - 9.500 9.850 178,000 1,724,000 9.6854 3.928 3.928 - 3.828 3.969 441,786 3.9023 -2.01%
1999-08-12 0 9.950 9.950 10.00 9.700 9.950 34,000 334,100 9.8265 4.009 4.009 4.029 3.908 4.009 84,386 3.9592 3.65%
1999-08-11 0 9.600 9.500 9.600 9.500 9.650 306,000 2,928,200 9.5693 3.868 3.828 3.868 3.828 3.888 759,474 3.8556 -0.52%
1999-08-10 0 9.650 9.500 9.650 9.600 10.30 210,000 2,080,500 9.9071 3.888 3.828 3.888 3.868 4.150 521,208 3.9917 -6.31%
1999-08-09 0 10.30 10.30 10.45 10.30 10.80 86,000 895,500 10.413 4.150 4.150 4.210 4.150 4.351 213,447 4.1954 -5.07%
1999-08-06 0 10.85 10.80 10.95 10.80 11.40 110,000 1,207,700 10.979 4.372 4.351 4.412 4.351 4.593 273,014 4.4236 -2.25%
1999-08-05 0 12.10 12.10 12.15 11.90 12.40 242,000 2,933,200 12.121 4.472 4.472 4.491 4.398 4.583 654,741 4.4799 -2.42%
1999-08-04 0 12.40 12.35 12.40 12.30 12.50 150,000 1,858,400 12.389 4.583 4.565 4.583 4.546 4.620 405,831 4.5792 1.64%
1999-08-03 0 12.20 12.15 12.25 11.95 12.25 106,000 1,278,600 12.062 4.509 4.491 4.528 4.417 4.528 286,787 4.4584 2.52%
1999-08-02 0 11.90 11.90 12.00 11.90 12.00 66,000 789,100 11.956 4.398 4.398 4.435 4.398 4.435 178,566 4.4191 3.03%
1999-07-30 0 11.55 11.55 12.00 11.50 11.65 528,000 6,098,900 11.551 4.269 4.269 4.435 4.251 4.306 1,428,525 4.2694 -0.43%
1999-07-29 0 11.60 11.55 11.75 11.60 11.85 276,000 3,228,500 11.697 4.287 4.269 4.343 4.287 4.380 746,729 4.3235 -0.85%
1999-07-28 0 11.70 11.65 11.85 11.60 12.00 278,000 3,282,500 11.808 4.324 4.306 4.380 4.287 4.435 752,140 4.3642 0.00%
1999-07-27 0 11.70 11.70 11.80 11.55 11.70 472,000 5,479,000 11.608 4.324 4.324 4.361 4.269 4.324 1,277,015 4.2905 0.86%
1999-07-26 0 11.60 11.45 11.60 11.45 11.95 522,000 6,137,800 11.758 4.287 4.232 4.287 4.232 4.417 1,412,292 4.3460 -2.93%
1999-07-23 0 11.95 11.95 12.30 11.80 12.05 468,000 5,577,700 11.918 4.417 4.417 4.546 4.361 4.454 1,266,193 4.4051 -2.05%
1999-07-22 0 12.20 12.20 12.25 12.20 12.50 218,000 2,683,100 12.308 4.509 4.509 4.528 4.509 4.620 589,808 4.5491 -0.41%
1999-07-21 0 12.25 12.25 12.30 12.20 12.35 222,000 2,722,400 12.263 4.528 4.528 4.546 4.509 4.565 600,630 4.5326 -0.81%
1999-07-20 0 12.35 12.35 12.40 12.35 12.45 228,000 2,830,100 12.413 4.565 4.565 4.583 4.565 4.602 616,863 4.5879 -0.40%
1999-07-19 0 12.40 12.40 12.45 12.30 12.40 226,000 2,782,800 12.313 4.583 4.583 4.602 4.546 4.583 611,452 4.5511 0.81%
1999-07-16 0 12.30 12.30 12.35 12.25 12.45 114,000 1,405,800 12.332 4.546 4.546 4.565 4.528 4.602 308,432 4.5579 -0.81%
1999-07-15 0 12.40 12.40 12.45 12.20 12.45 162,000 1,995,300 12.317 4.583 4.583 4.602 4.509 4.602 438,298 4.5524 1.22%
1999-07-14 0 12.25 12.25 12.30 12.00 12.50 370,000 4,507,300 12.182 4.528 4.528 4.546 4.435 4.620 1,001,050 4.5026 -2.00%
1999-07-13 0 12.50 12.35 12.50 12.40 12.55 98,000 1,227,100 12.521 4.620 4.565 4.620 4.583 4.639 265,143 4.6281 0.00%
1999-07-12 0 12.50 12.20 12.65 12.00 12.80 604,000 7,590,900 12.568 4.620 4.509 4.676 4.435 4.731 1,634,146 4.6452 4.60%
1999-07-09 0 11.95 11.90 11.95 11.80 12.20 540,000 6,518,900 12.072 4.417 4.398 4.417 4.361 4.509 1,460,992 4.4620 0.00%
1999-07-08 0 11.95 11.80 12.40 11.60 12.35 594,000 7,129,600 12.003 4.417 4.361 4.583 4.287 4.565 1,607,091 4.4363 -3.24%
1999-07-07 0 12.35 12.35 12.40 12.20 12.55 384,000 4,779,300 12.446 4.565 4.565 4.583 4.509 4.639 1,038,928 4.6002 -1.59%
1999-07-06 0 12.55 12.45 12.55 12.50 12.60 387,000 4,850,300 12.533 4.639 4.602 4.639 4.620 4.657 1,047,044 4.6324 -0.40%
1999-07-05 0 12.60 12.55 12.60 12.40 12.95 691,000 8,734,900 12.641 4.657 4.639 4.657 4.583 4.786 1,869,528 4.6722 -0.40%
1999-07-02 0 12.65 12.65 12.75 12.50 13.20 602,000 7,670,152 12.741 4.676 4.676 4.713 4.620 4.879 1,628,735 4.7093 1.61%
1999-06-30 0 12.45 12.40 12.45 12.10 12.75 930,000 11,658,500 12.536 4.602 4.583 4.602 4.472 4.713 2,516,153 4.6335 3.32%
1999-06-29 0 12.05 12.05 12.10 11.50 12.30 652,000 7,902,100 12.120 4.454 4.454 4.472 4.251 4.546 1,764,012 4.4796 4.78%
1999-06-28 0 11.50 11.10 11.50 11.00 11.50 202,000 2,299,700 11.385 4.251 4.103 4.251 4.066 4.251 546,519 4.2079 3.14%
1999-06-25 0 11.15 11.10 11.20 11.15 11.25 146,000 1,632,000 11.178 4.121 4.103 4.140 4.121 4.158 395,009 4.1316 0.00%
1999-06-24 0 11.15 11.15 11.20 10.60 11.40 206,000 2,301,800 11.174 4.121 4.121 4.140 3.918 4.214 557,341 4.1300 5.19%
1999-06-23 0 10.60 10.55 10.60 10.40 10.65 270,000 2,851,300 10.560 3.918 3.899 3.918 3.844 3.936 730,496 3.9032 0.95%
1999-06-22 0 10.50 10.30 10.50 9.850 10.50 248,000 2,558,616 10.317 3.881 3.807 3.881 3.641 3.881 670,974 3.8133 0.96%
1999-06-21 0 10.40 10.40 - 9.500 10.40 118,000 1,146,900 9.7195 3.844 3.844 - 3.511 3.844 319,254 3.5924 9.47%
1999-06-17 0 9.500 9.400 9.500 9.400 9.500 116,000 1,096,400 9.4517 3.511 3.474 3.511 3.474 3.511 313,843 3.4935 2.15%
1999-06-16 0 9.300 9.300 9.500 9.250 9.300 250,000 2,314,600 9.2584 3.437 3.437 3.511 3.419 3.437 676,385 3.4220 0.00%
1999-06-15 0 9.300 9.100 9.300 9.200 9.500 62,000 583,100 9.4048 3.437 3.363 3.437 3.400 3.511 167,744 3.4761 0.00%
1999-06-14 0 9.300 9.200 9.300 9.300 9.300 46,000 427,800 9.3000 3.437 3.400 3.437 3.437 3.437 124,455 3.4374 -2.11%
1999-06-11 0 9.500 9.300 9.500 9.300 9.550 300,000 2,834,960 9.4499 3.511 3.437 3.511 3.437 3.530 811,662 3.4928 0.00%
1999-06-10 0 9.500 9.150 9.550 9.100 9.500 376,000 3,494,100 9.2928 3.511 3.382 3.530 3.363 3.511 1,017,283 3.4347 4.97%
1999-06-09 0 9.050 9.050 9.200 9.050 9.200 110,000 996,000 9.0545 3.345 3.345 3.400 3.345 3.400 297,609 3.3467 0.00%
1999-06-08 0 9.050 9.000 9.100 9.000 9.100 464,000 4,189,000 9.0280 3.345 3.327 3.363 3.327 3.363 1,255,371 3.3369 1.12%
1999-06-07 0 8.950 8.950 9.050 8.950 9.000 14,000 124,400 8.8857 3.308 3.308 3.345 3.308 3.327 37,878 3.2843 0.00%
1999-06-04 0 8.950 8.950 9.000 8.850 9.000 374,000 3,324,900 8.8901 3.308 3.308 3.327 3.271 3.327 1,011,872 3.2859 1.13%
1999-06-03 0 8.850 8.800 8.900 8.850 9.000 36,000 319,200 8.8667 3.271 3.253 3.290 3.271 3.327 97,399 3.2772 -0.56%
1999-06-02 0 8.900 8.800 8.950 8.900 9.000 78,000 698,600 8.9564 3.290 3.253 3.308 3.290 3.327 211,032 3.3104 -1.11%
1999-06-01 0 9.000 8.950 9.000 9.000 9.100 32,000 289,200 9.0375 3.327 3.308 3.327 3.327 3.363 86,577 3.3404 -1.10%
1999-05-31 0 9.100 9.000 9.200 - - 0 0 - 3.363 3.327 3.400 - - 0 - 0.00%
1999-05-28 0 9.100 9.000 9.100 9.100 9.350 8,000 73,700 9.2125 3.363 3.327 3.363 3.363 3.456 21,644 3.4050 0.00%
1999-05-27 0 9.100 9.050 9.100 9.100 9.150 298,000 2,720,400 9.1289 3.363 3.345 3.363 3.363 3.382 806,251 3.3741 -1.09%
1999-05-26 0 9.200 9.000 9.100 9.100 9.500 452,000 4,199,684 9.2913 3.400 3.327 3.363 3.363 3.511 1,222,904 3.4342 -1.08%
1999-05-25 0 9.300 9.300 9.600 9.000 9.350 912,000 8,387,000 9.1963 3.437 3.437 3.548 3.327 3.456 2,467,453 3.3991 3.33%
1999-05-24 0 9.000 8.900 9.000 8.900 9.050 62,000 556,700 8.9790 3.327 3.290 3.327 3.290 3.345 167,744 3.3188 1.12%
1999-05-21 0 8.900 8.800 9.000 8.800 9.100 101,000 910,900 9.0188 3.290 3.253 3.327 3.253 3.363 273,260 3.3335 -1.11%
1999-05-20 0 9.000 8.800 9.000 8.950 9.050 140,000 1,261,800 9.0129 3.327 3.253 3.327 3.308 3.345 378,776 3.3313 0.00%
1999-05-19 0 9.000 8.850 9.000 8.950 9.000 50,000 448,400 8.9680 3.327 3.271 3.327 3.308 3.327 135,277 3.3147 0.56%
1999-05-18 0 8.950 8.800 8.950 - - 0 0 - 3.308 3.253 3.308 - - 0 - 0.00%
1999-05-17 0 8.950 8.800 8.950 9.000 9.000 26,000 234,000 9.0000 3.308 3.253 3.308 3.327 3.327 70,344 3.3265 -0.56%
1999-05-14 0 9.000 8.950 9.000 9.000 9.000 272,000 2,448,000 9.0000 3.327 3.308 3.327 3.327 3.327 735,907 3.3265 0.00%
1999-05-13 0 9.000 8.900 9.050 9.000 9.000 160,000 1,440,000 9.0000 3.327 3.290 3.345 3.327 3.327 432,886 3.3265 -0.55%
1999-05-12 0 9.050 9.050 9.100 8.850 9.050 372,000 3,327,900 8.9460 3.345 3.345 3.363 3.271 3.345 1,006,461 3.3065 0.56%
1999-05-11 0 9.000 8.750 9.000 8.850 9.000 64,000 567,600 8.8688 3.327 3.234 3.327 3.271 3.327 173,155 3.2780 -0.55%
1999-05-10 0 9.050 - 9.050 9.050 9.050 10,000 90,500 9.0500 3.345 - 3.345 3.345 3.345 27,055 3.3450 0.00%
1999-05-07 0 9.050 9.000 9.150 9.000 9.100 294,000 2,657,980 9.0407 3.345 3.327 3.382 3.327 3.363 795,429 3.3416 0.00%
1999-05-06 0 9.050 9.000 9.050 9.000 9.050 62,000 560,900 9.0468 3.345 3.327 3.345 3.327 3.345 167,744 3.3438 0.56%
1999-05-05 0 9.000 8.900 9.050 8.900 9.000 386,000 3,452,900 8.9453 3.327 3.290 3.345 3.290 3.327 1,044,339 3.3063 -0.55%
1999-05-04 0 9.050 8.950 9.050 9.050 9.100 112,000 1,016,400 9.0750 3.345 3.308 3.345 3.345 3.363 303,021 3.3542 0.00%
1999-05-03 0 9.050 9.000 9.050 8.950 9.050 86,000 774,700 9.0081 3.345 3.327 3.345 3.308 3.345 232,676 3.3295 0.00%
1999-04-30 0 9.050 8.900 9.050 8.800 9.100 308,000 2,764,500 8.9756 3.345 3.290 3.345 3.253 3.363 833,306 3.3175 2.84%
1999-04-29 0 8.800 8.800 8.850 8.650 8.800 206,000 1,796,600 8.7214 3.253 3.253 3.271 3.197 3.253 557,341 3.2235 1.15%
1999-04-28 0 8.700 8.600 8.800 8.500 8.850 251,000 2,162,500 8.6155 3.216 3.179 3.253 3.142 3.271 679,091 3.1844 0.00%
1999-04-27 0 8.700 8.700 8.750 8.650 8.750 93,000 807,328 8.6809 3.216 3.216 3.234 3.197 3.234 251,615 3.2086 0.58%
1999-04-26 0 8.650 8.600 8.750 8.600 8.800 312,000 2,726,940 8.7402 3.197 3.179 3.234 3.179 3.253 844,129 3.2305 -2.26%
1999-04-23 0 8.850 8.750 8.900 8.850 9.200 499,000 4,512,950 9.0440 3.271 3.234 3.290 3.271 3.400 1,350,065 3.3428 1.14%
1999-04-22 0 8.750 8.700 8.850 8.600 8.750 582,000 5,054,300 8.6844 3.234 3.216 3.271 3.179 3.234 1,574,625 3.2098 2.94%
1999-04-21 0 8.500 8.500 8.600 8.500 8.600 196,000 1,676,000 8.5510 3.142 3.142 3.179 3.142 3.179 530,286 3.1606 0.59%
1999-04-20 0 8.450 8.400 8.500 8.450 8.600 454,000 3,874,700 8.5346 3.123 3.105 3.142 3.123 3.179 1,228,315 3.1545 -0.59%
1999-04-19 0 8.500 - 8.500 8.450 8.650 476,000 4,073,800 8.5584 3.142 - 3.142 3.123 3.197 1,287,837 3.1633 -1.73%
1999-04-16 0 8.650 8.650 8.700 8.350 8.750 27,298,000 224,279,200 8.2160 3.197 3.197 3.216 3.086 3.234 73,855,843 3.0367 2.37%
1999-04-15 0 8.450 8.400 8.450 8.400 8.450 244,000 2,061,300 8.4480 3.123 3.105 3.123 3.105 3.123 660,152 3.1225 0.00%
1999-04-14 0 8.450 8.400 8.450 8.450 8.600 162,000 1,372,600 8.4728 3.123 3.105 3.123 3.123 3.179 438,298 3.1317 -2.87%
1999-04-13 0 8.700 8.350 8.700 8.600 8.700 30,000 259,300 8.6433 3.216 3.086 3.216 3.179 3.216 81,166 3.1947 0.00%
1999-04-12 0 8.700 8.500 8.700 8.700 8.700 8,000 69,600 8.7000 3.216 3.142 3.216 3.216 3.216 21,644 3.2156 1.75%
1999-04-09 0 8.550 8.550 8.650 8.500 8.600 108,000 926,400 8.5778 3.160 3.160 3.197 3.142 3.179 292,198 3.1704 0.59%
1999-04-08 0 8.500 8.350 8.600 8.300 8.500 94,000 790,900 8.4138 3.142 3.086 3.179 3.068 3.142 254,321 3.1099 2.41%
1999-04-07 0 8.300 8.100 8.300 8.300 8.500 92,000 767,900 8.3467 3.068 2.994 3.068 3.068 3.142 248,910 3.0851 0.61%
1999-04-01 0 8.250 8.100 8.250 8.200 8.300 1,236,000 10,245,630 8.2893 3.049 2.994 3.049 3.031 3.068 3,344,048 3.0638 1.85%
1999-03-31 0 8.100 7.950 8.100 8.100 8.400 126,000 1,046,500 8.3056 2.994 2.938 2.994 2.994 3.105 340,898 3.0698 -4.71%
1999-03-30 0 8.500 8.400 8.500 8.400 8.500 74,000 626,900 8.4716 3.142 3.105 3.142 3.105 3.142 200,210 3.1312 0.59%
1999-03-29 0 8.450 8.300 8.450 8.400 8.500 50,000 421,800 8.4360 3.123 3.068 3.123 3.105 3.142 135,277 3.1180 -1.17%
1999-03-26 0 8.550 8.500 8.550 8.550 8.550 78,000 666,900 8.5500 3.160 3.142 3.160 3.160 3.160 211,032 3.1602 0.59%
1999-03-25 0 8.500 8.450 8.500 8.400 8.550 102,000 864,300 8.4735 3.142 3.123 3.142 3.105 3.160 275,965 3.1319 -0.58%
1999-03-24 0 8.550 8.350 8.550 8.400 8.600 40,000 340,300 8.5075 3.160 3.086 3.160 3.105 3.179 108,222 3.1445 -1.16%
1999-03-23 0 8.650 - 8.700 8.200 8.650 136,000 1,135,700 8.3507 3.197 - 3.216 3.031 3.197 367,954 3.0865 4.22%
1999-03-22 0 8.300 7.950 8.300 8.200 8.300 55,000 453,950 8.2536 3.068 2.938 3.068 3.031 3.068 148,805 3.0506 1.84%
1999-03-19 0 8.150 7.950 8.200 8.150 8.250 44,000 360,600 8.1955 3.012 2.938 3.031 3.012 3.049 119,044 3.0291 0.62%
1999-03-18 0 8.100 8.050 8.100 8.100 8.250 78,000 634,800 8.1385 2.994 2.975 2.994 2.994 3.049 211,032 3.0081 -1.22%
1999-03-17 0 8.200 8.000 8.200 8.100 8.250 24,000 194,900 8.1208 3.031 2.957 3.031 2.994 3.049 64,933 3.0016 -0.61%
1999-03-16 0 8.250 7.900 8.250 8.250 8.250 8,000 66,000 8.2500 3.049 2.920 3.049 3.049 3.049 21,644 3.0493 1.85%
1999-03-15 0 8.100 7.900 8.200 7.900 8.200 80,000 643,100 8.0388 2.994 2.920 3.031 2.920 3.031 216,443 2.9712 -1.22%
1999-03-12 0 8.200 7.950 8.200 8.250 8.250 120,000 965,000 8.0417 3.031 2.938 3.031 3.049 3.049 324,665 2.9723 -0.61%
1999-03-11 0 8.250 7.900 8.300 8.250 8.400 30,000 248,900 8.2967 3.049 2.920 3.068 3.049 3.105 81,166 3.0665 -1.20%
1999-03-10 0 8.350 8.250 8.350 - - 0 0 - 3.086 3.049 3.086 - - 0 - -0.60%
1999-03-09 0 8.400 8.300 8.450 8.400 8.400 16,000 134,400 8.4000 3.105 3.068 3.123 3.105 3.105 43,289 3.1047 0.00%
1999-03-08 0 8.400 8.400 - 8.200 8.400 10,000 83,000 8.3000 3.105 3.105 - 3.031 3.105 27,055 3.0678 3.70%
1999-03-05 0 8.100 7.900 8.100 7.900 8.100 70,000 554,500 7.9214 2.994 2.920 2.994 2.920 2.994 189,388 2.9279 2.53%
1999-03-04 0 7.900 7.900 - 7.900 7.900 2,000 15,800 7.9000 2.920 2.920 - 2.920 2.920 5,411 2.9199 -0.63%
1999-03-03 0 7.950 7.900 7.950 7.950 8.000 112,000 890,500 7.9509 2.938 2.920 2.938 2.938 2.957 303,021 2.9387 0.00%
1999-03-02 0 7.950 7.950 8.000 7.950 8.000 322,000 2,572,300 7.9885 2.938 2.938 2.957 2.938 2.957 871,184 2.9526 -0.63%
1999-03-01 0 8.000 7.950 8.000 7.900 8.000 747,000 5,970,100 7.9921 2.957 2.938 2.957 2.920 2.957 2,021,039 2.9540 0.00%
1999-02-26 0 8.000 7.950 8.000 7.950 8.050 310,000 2,479,400 7.9981 2.957 2.938 2.957 2.938 2.975 838,718 2.9562 -2.44%
1999-02-25 0 8.200 8.050 8.200 8.200 8.350 56,000 461,300 8.2375 3.031 2.975 3.031 3.031 3.086 151,510 3.0447 -2.38%
1999-02-24 0 8.400 - 8.400 8.400 8.500 22,000 185,200 8.4182 3.105 - 3.105 3.105 3.142 59,522 3.1115 -1.18%
1999-02-23 0 8.500 - 8.500 8.450 8.500 54,000 457,700 8.4759 3.142 - 3.142 3.123 3.142 146,099 3.1328 -1.16%
1999-02-22 0 8.600 - 8.600 8.500 8.600 74,000 632,400 8.5459 3.179 - 3.179 3.142 3.179 200,210 3.1587 0.00%
1999-02-19 0 8.600 8.500 8.600 8.550 8.650 70,000 602,800 8.6114 3.179 3.142 3.179 3.160 3.197 189,388 3.1829 0.58%
1999-02-15 0 8.550 - 8.600 8.500 8.700 88,000 756,100 8.5920 3.160 - 3.179 3.142 3.216 238,088 3.1757 -0.58%
1999-02-12 0 8.600 8.100 8.600 8.500 8.600 54,000 460,800 8.5333 3.179 2.994 3.179 3.142 3.179 146,099 3.1540 1.18%
1999-02-11 0 8.500 8.150 8.500 8.150 8.550 96,000 799,700 8.3302 3.142 3.012 3.142 3.012 3.160 259,732 3.0789 1.80%
1999-02-10 0 8.350 8.150 8.400 8.000 8.400 244,000 1,988,250 8.1486 3.086 3.012 3.105 2.957 3.105 660,152 3.0118 -2.91%
1999-02-09 0 8.600 8.400 8.600 8.750 8.750 10,000 87,500 8.7500 3.179 3.105 3.179 3.234 3.234 27,055 3.2341 -1.15%
1999-02-08 0 8.700 8.500 8.750 8.500 9.000 284,000 2,494,166 8.7823 3.216 3.142 3.234 3.142 3.327 768,373 3.2460 1.16%
1999-02-05 0 8.600 8.500 8.600 8.500 8.900 305,280 2,654,796 8.6963 3.179 3.142 3.179 3.142 3.290 825,947 3.2142 -3.37%
1999-02-04 0 8.900 8.350 8.900 8.650 8.950 62,000 545,000 8.7903 3.290 3.086 3.290 3.197 3.308 167,744 3.2490 -0.56%
1999-02-03 0 8.950 8.400 8.950 8.800 8.950 330,000 2,924,500 8.8621 3.308 3.105 3.308 3.253 3.308 892,828 3.2755 0.56%
1999-02-02 0 8.900 8.400 8.900 8.500 8.900 82,000 711,000 8.6707 3.290 3.105 3.290 3.142 3.290 221,854 3.2048 -1.11%
1999-02-01 0 9.000 8.450 9.050 8.500 9.000 80,000 702,200 8.7775 3.327 3.123 3.345 3.142 3.327 216,443 3.2443 7.14%
1999-01-29 0 8.400 8.400 8.700 8.250 9.000 407,000 3,486,350 8.5660 3.105 3.105 3.216 3.049 3.327 1,101,155 3.1661 2.44%
1999-01-28 0 8.200 8.200 8.500 8.100 8.450 654,000 5,384,600 8.2333 3.031 3.031 3.142 2.994 3.123 1,769,423 3.0431 1.23%
1999-01-27 0 8.100 8.100 8.200 8.000 8.100 526,000 4,221,900 8.0264 2.994 2.994 3.031 2.957 2.994 1,423,114 2.9667 0.62%
1999-01-26 0 8.050 8.000 8.050 7.900 8.050 494,000 3,948,100 7.9921 2.975 2.957 2.975 2.920 2.975 1,336,537 2.9540 0.00%
1999-01-25 0 8.050 7.900 8.100 7.900 8.050 218,000 1,737,700 7.9711 2.975 2.920 2.994 2.920 2.975 589,808 2.9462 0.00%
1999-01-22 0 8.050 8.050 8.200 7.900 8.100 476,000 3,819,200 8.0235 2.975 2.975 3.031 2.920 2.994 1,287,837 2.9656 0.63%
1999-01-21 0 8.000 8.000 8.050 7.900 8.100 1,182,000 9,461,860 8.0050 2.957 2.957 2.975 2.920 2.994 3,197,949 2.9587 0.00%
1999-01-20 0 8.000 8.000 8.050 7.950 8.100 1,142,000 9,124,400 7.9898 2.957 2.957 2.975 2.938 2.994 3,089,727 2.9531 -1.84%
1999-01-19 0 8.150 8.100 8.200 8.050 8.150 390,000 3,101,750 7.9532 3.012 2.994 3.031 2.975 3.012 1,055,161 2.9396 0.62%
1999-01-18 0 8.100 8.050 8.250 7.550 8.200 2,150,000 16,152,000 7.5126 2.994 2.975 3.049 2.791 3.031 5,816,912 2.7767 10.96%
1999-01-15 0 7.300 7.250 - 6.800 7.500 1,792,000 12,475,500 6.9618 2.698 2.680 - 2.513 2.772 4,848,329 2.5732 5.80%
1999-01-14 0 6.900 6.900 - 6.700 6.900 878,000 5,961,700 6.7901 2.550 2.550 - 2.476 2.550 2,375,465 2.5097 1.47%
1999-01-13 0 6.800 6.800 6.850 6.800 6.850 674,000 4,583,700 6.8007 2.513 2.513 2.532 2.513 2.532 1,823,534 2.5136 0.00%
1999-01-12 0 6.800 - 6.800 6.750 6.800 35,000 237,500 6.7857 2.513 - 2.513 2.495 2.513 94,694 2.5081 0.00%
1999-01-11 0 6.800 6.750 6.850 6.750 6.850 44,000 300,000 6.8182 2.513 2.495 2.532 2.495 2.532 119,044 2.5201 -0.73%
1999-01-08 0 6.850 6.700 6.850 6.800 6.850 58,000 396,000 6.8276 2.532 2.476 2.532 2.513 2.532 156,921 2.5236 -0.72%
1999-01-07 0 6.900 6.750 6.900 6.900 6.950 22,000 152,400 6.9273 2.550 2.495 2.550 2.550 2.569 59,522 2.5604 0.73%
1999-01-06 0 6.850 6.700 6.850 6.800 6.850 38,000 259,400 6.8263 2.532 2.476 2.532 2.513 2.532 102,811 2.5231 0.00%
1999-01-05 0 6.850 6.700 6.850 6.750 6.850 60,000 407,500 6.7917 2.532 2.476 2.532 2.495 2.532 162,332 2.5103 0.00%
1999-01-04 0 6.850 - 6.850 6.850 6.850 12,000 82,200 6.8500 2.532 - 2.532 2.532 2.532 32,466 2.5318 0.00%
1998-12-31 0 6.850 6.600 6.850 6.850 6.850 34,000 232,900 6.8500 2.532 2.439 2.532 2.532 2.532 91,988 2.5318 0.74%
1998-12-30 0 6.800 6.800 6.850 6.800 6.850 82,000 555,700 6.7768 2.513 2.513 2.532 2.513 2.532 221,854 2.5048 -0.73%
1998-12-29 0 6.850 6.800 6.900 6.800 6.850 34,000 232,400 6.8353 2.532 2.513 2.550 2.513 2.532 91,988 2.5264 0.74%
1998-12-28 0 6.800 6.600 6.900 6.600 6.800 72,000 482,800 6.7056 2.513 2.439 2.550 2.439 2.513 194,799 2.4785 1.49%
1998-12-24 0 6.700 6.600 6.700 6.500 6.700 40,000 264,400 6.6100 2.476 2.439 2.476 2.402 2.476 108,222 2.4431 3.08%
1998-12-23 0 6.500 6.500 - 6.450 6.450 14,000 90,300 6.4500 2.402 2.402 - 2.384 2.384 37,878 2.3840 -1.52%
1998-12-22 0 6.600 6.550 6.800 6.550 6.600 23,490 154,834 6.5915 2.439 2.421 2.513 2.421 2.439 63,553 2.4363 -1.49%
1998-12-21 0 6.700 6.550 6.800 6.500 6.700 45,000 296,350 6.5856 2.476 2.421 2.513 2.402 2.476 121,749 2.4341 3.88%
1998-12-18 0 6.450 6.450 6.600 6.450 6.500 12,000 77,900 6.4917 2.384 2.384 2.439 2.384 2.402 32,466 2.3994 0.78%
1998-12-17 0 6.400 6.300 6.600 - - 0 0 - 2.366 2.329 2.439 - - 0 - 0.00%
1998-12-16 0 6.400 6.400 6.600 6.400 6.500 22,000 142,100 6.4591 2.366 2.366 2.439 2.366 2.402 59,522 2.3874 -0.78%
1998-12-15 0 6.450 6.400 6.700 6.450 6.500 12,000 77,500 6.4583 2.384 2.366 2.476 2.384 2.402 32,466 2.3871 0.78%
1998-12-14 0 6.400 6.400 6.450 6.400 6.500 110,000 704,700 6.4064 2.366 2.366 2.384 2.366 2.402 297,609 2.3679 -1.54%
1998-12-11 0 6.500 6.400 6.600 6.500 6.500 54,000 351,000 6.5000 2.402 2.366 2.439 2.402 2.402 146,099 2.4025 -2.99%
1998-12-10 0 6.700 6.600 6.700 6.600 6.700 30,000 199,000 6.6333 2.476 2.439 2.476 2.439 2.476 81,166 2.4518 -0.74%
1998-12-09 0 6.750 - 6.750 6.750 6.750 10,000 67,500 6.7500 2.495 - 2.495 2.495 2.495 27,055 2.4949 -2.88%
1998-12-08 0 6.950 6.400 6.950 6.850 7.000 48,000 331,600 6.9083 2.569 2.366 2.569 2.532 2.587 129,866 2.5534 1.46%
1998-12-07 0 6.850 6.700 6.850 6.800 7.000 98,000 677,500 6.9133 2.532 2.476 2.532 2.513 2.587 265,143 2.5552 -0.72%
1998-12-04 0 6.900 6.600 6.900 6.950 6.950 10,000 69,500 6.9500 2.550 2.439 2.550 2.569 2.569 27,055 2.5688 1.47%
1998-12-03 0 6.800 6.800 6.900 6.600 6.800 538,000 3,649,600 6.7836 2.513 2.513 2.550 2.439 2.513 1,455,581 2.5073 4.62%
1998-12-02 0 6.500 6.500 6.600 6.350 6.500 218,000 1,404,500 6.4427 2.402 2.402 2.439 2.347 2.402 589,808 2.3813 0.78%
1998-12-01 0 6.450 - 6.450 6.500 6.500 2,000 13,000 6.5000 2.384 - 2.384 2.402 2.402 5,411 2.4025 -3.01%
1998-11-30 0 6.650 6.650 6.800 6.650 7.000 50,000 339,500 6.7900 2.458 2.458 2.513 2.458 2.587 135,277 2.5097 -2.21%
1998-11-27 0 7.200 7.150 7.200 7.000 7.200 144,000 1,027,500 7.1354 2.513 2.496 2.513 2.444 2.513 412,515 2.4908 -0.69%
1998-11-26 0 7.250 7.250 7.300 7.150 7.250 146,000 1,052,700 7.2103 2.531 2.531 2.548 2.496 2.531 418,245 2.5169 0.69%
1998-11-25 0 7.200 7.050 7.350 7.000 7.500 520,000 3,793,700 7.2956 2.513 2.461 2.566 2.444 2.618 1,489,639 2.5467 -1.37%
1998-11-24 0 7.300 7.100 - 6.800 7.300 142,000 1,000,000 7.0423 2.548 2.478 - 2.374 2.548 406,786 2.4583 7.35%
1998-11-23 0 6.800 6.700 6.800 6.750 6.850 188,000 1,280,700 6.8122 2.374 2.339 2.374 2.356 2.391 538,562 2.3780 2.26%
1998-11-20 0 6.650 6.650 6.700 6.600 6.800 162,000 1,083,400 6.6877 2.321 2.321 2.339 2.304 2.374 464,080 2.3345 2.31%
1998-11-19 0 6.500 6.400 6.700 6.250 6.500 460,000 2,934,900 6.3802 2.269 2.234 2.339 2.182 2.269 1,317,757 2.2272 1.56%
1998-11-18 0 6.400 6.350 6.450 6.400 6.700 614,000 4,018,200 6.5443 2.234 2.217 2.252 2.234 2.339 1,758,920 2.2845 -4.48%
1998-11-17 0 6.700 6.700 - 6.500 6.700 110,000 723,100 6.5736 2.339 2.339 - 2.269 2.339 315,116 2.2947 3.08%
1998-11-16 0 6.500 6.500 6.600 6.350 6.600 66,000 430,900 6.5288 2.269 2.269 2.304 2.217 2.304 189,070 2.2791 2.36%
1998-11-13 0 6.350 6.350 6.400 6.300 6.600 222,000 1,417,000 6.3829 2.217 2.217 2.234 2.199 2.304 635,961 2.2281 -3.79%
1998-11-12 0 6.600 6.500 6.800 6.200 6.600 304,000 1,959,300 6.4451 2.304 2.269 2.374 2.164 2.304 870,866 2.2498 10.00%
1998-11-11 0 6.000 5.900 6.200 6.000 6.500 198,000 1,181,000 5.9646 2.094 2.060 2.164 2.094 2.269 567,209 2.0821 11.11%
1998-11-10 0 5.400 5.300 5.400 5.200 5.400 134,000 719,200 5.3672 1.885 1.850 1.885 1.815 1.885 383,868 1.8736 0.00%
1998-11-09 0 5.400 5.300 5.400 5.300 5.400 32,000 168,600 5.2688 1.885 1.850 1.885 1.850 1.885 91,670 1.8392 3.85%
1998-11-06 0 5.200 5.150 5.250 5.050 5.200 50,000 255,000 5.1000 1.815 1.798 1.833 1.763 1.815 143,234 1.7803 2.97%
1998-11-05 0 5.050 5.000 5.100 5.000 5.250 282,000 1,433,600 5.0837 1.763 1.745 1.780 1.745 1.833 807,843 1.7746 -2.88%
1998-11-04 0 5.200 5.100 5.200 5.050 5.200 32,000 164,100 5.1281 1.815 1.780 1.815 1.763 1.815 91,670 1.7901 4.00%
1998-11-03 0 5.000 5.000 5.100 4.900 5.000 76,000 379,400 4.9921 1.745 1.745 1.780 1.710 1.745 217,716 1.7426 4.17%
1998-11-02 0 4.800 4.800 - - - 0 0 - 1.676 1.676 - - - 0 - 0.00%
1998-10-30 0 4.800 4.800 5.000 4.700 4.800 18,000 85,000 4.7222 1.676 1.676 1.745 1.641 1.676 51,564 1.6484 4.35%
1998-10-29 0 4.600 4.500 4.600 4.600 4.600 10,000 46,000 4.6000 1.606 1.571 1.606 1.606 1.606 28,647 1.6058 4.55%
1998-10-27 0 4.400 4.400 4.600 4.400 4.500 50,000 222,800 4.4560 1.536 1.536 1.606 1.536 1.571 143,234 1.5555 -2.22%
1998-10-26 0 4.500 4.500 4.700 4.500 4.500 2,000 9,000 4.5000 1.571 1.571 1.641 1.571 1.571 5,729 1.5709 -2.17%
1998-10-23 0 4.600 4.575 4.600 4.600 4.600 34,000 156,400 4.6000 1.606 1.597 1.606 1.606 1.606 97,399 1.6058 -2.13%
1998-10-22 0 4.700 4.500 4.750 4.500 4.700 70,000 327,000 4.6714 1.641 1.571 1.658 1.571 1.641 200,528 1.6307 2.17%
1998-10-21 0 4.600 4.400 - 4.600 4.600 10,000 46,000 4.6000 1.606 1.536 - 1.606 1.606 28,647 1.6058 2.22%
1998-10-20 0 4.500 - - 4.500 4.500 4,000 18,000 4.5000 1.571 - - 1.571 1.571 11,459 1.5709 2.27%
1998-10-19 0 4.400 4.400 - 4.400 4.700 68,000 313,600 4.6118 1.536 1.536 - 1.536 1.641 194,799 1.6099 -6.38%
1998-10-16 0 4.700 4.700 4.750 4.700 4.750 382,000 1,794,500 4.6976 1.641 1.641 1.658 1.641 1.658 1,094,312 1.6398 4.44%
1998-10-15 0 4.500 4.200 4.550 4.250 4.500 164,000 711,500 4.3384 1.571 1.466 1.588 1.484 1.571 469,809 1.5144 7.14%
1998-10-14 0 4.200 4.200 4.300 4.200 4.200 134,000 562,800 4.2000 1.466 1.466 1.501 1.466 1.466 383,868 1.4661 0.00%
1998-10-13 0 4.200 - 4.200 4.100 4.200 158,000 660,250 4.1788 1.466 - 1.466 1.431 1.466 452,621 1.4587 1.20%
1998-10-12 0 4.150 - 4.150 4.150 4.150 26,000 107,900 4.1500 1.449 - 1.449 1.449 1.449 74,482 1.4487 2.47%
1998-10-09 0 4.050 3.950 - 4.050 4.050 39,000 157,950 4.0500 1.414 1.379 - 1.414 1.414 111,723 1.4138 4.52%
1998-10-08 0 3.875 - 3.875 3.875 3.925 24,000 93,300 3.8875 1.353 - 1.353 1.353 1.370 68,753 1.3570 -0.64%
1998-10-07 0 3.900 - 4.000 - - 0 0 - 1.361 - 1.396 - - 0 - 0.00%
1998-10-05 0 3.900 - 4.000 - - 0 0 - 1.361 - 1.396 - - 0 - 0.00%
1998-09-30 0 3.900 - - - - 0 0 - 1.361 - - - - 0 - 0.00%
1998-09-29 0 3.900 - 4.100 - - 0 0 - 1.361 - 1.431 - - 0 - 0.00%
1998-09-28 0 3.900 3.800 - - - 0 0 - 1.361 1.326 - - - 0 - 0.00%
1998-09-25 0 3.900 - 4.000 3.900 3.950 36,000 141,900 3.9417 1.361 - 1.396 1.361 1.379 103,129 1.3759 -1.27%
1998-09-24 0 3.950 - 4.000 3.950 3.950 56,000 221,200 3.9500 1.379 - 1.396 1.379 1.379 160,423 1.3789 -1.86%
1998-09-23 0 4.025 - 4.025 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
1998-09-22 0 4.025 - 4.025 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
1998-09-21 0 4.025 - 4.025 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
1998-09-18 0 4.025 - 4.100 4.025 4.025 18,000 72,450 4.0250 1.405 - 1.431 1.405 1.405 51,564 1.4050 0.00%
1998-09-17 0 4.025 - 4.025 - - 0 0 - 1.405 - 1.405 - - 0 - -0.62%
1998-09-16 0 4.050 - 4.050 - - 0 0 - 1.414 - 1.414 - - 0 - -0.61%
1998-09-15 0 4.075 - 4.075 - - 0 0 - 1.422 - 1.422 - - 0 - 0.00%
1998-09-14 0 4.075 - 4.075 - - 0 0 - 1.422 - 1.422 - - 0 - 0.00%
1998-09-11 0 4.075 - 4.100 - - 0 0 - 1.422 - 1.431 - - 0 - 0.00%
1998-09-10 0 4.075 4.000 4.100 4.000 4.100 52,000 211,950 4.0760 1.422 1.396 1.431 1.396 1.431 148,964 1.4228 -0.61%
1998-09-09 0 4.100 4.075 4.100 4.100 4.100 14,000 57,400 4.1000 1.431 1.422 1.431 1.431 1.431 40,106 1.4312 2.50%
1998-09-08 0 4.000 4.000 4.100 4.000 4.200 210,000 848,800 4.0419 1.396 1.396 1.431 1.396 1.466 601,585 1.4109 0.00%
1998-09-07 0 4.000 3.900 4.000 4.000 4.200 28,000 114,400 4.0857 1.396 1.361 1.396 1.396 1.466 80,211 1.4262 -1.23%
1998-09-04 0 4.050 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
1998-09-03 0 4.050 - 4.100 3.800 4.200 50,000 204,200 4.0840 1.414 - 1.431 1.326 1.466 143,234 1.4256 -1.22%
1998-09-02 0 4.100 - 4.100 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
1998-09-01 0 4.100 - 4.100 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
1998-08-31 0 4.100 - 4.100 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
1998-08-28 0 4.100 - 4.650 - - 95,040 470,292 4.9484 1.431 - 1.623 - - 272,260 1.7274 -0.00%
1998-08-27 0 5.100 5.050 5.300 4.950 5.100 181,000 907,100 5.0116 1.431 1.417 1.487 1.389 1.431 644,974 1.4064 0.00%
1998-08-26 0 5.100 5.050 5.100 5.100 5.100 150,000 765,000 5.1000 1.431 1.417 1.431 1.431 1.431 534,509 1.4312 2.00%
1998-08-25 0 5.000 5.000 5.100 5.000 5.100 30,000 152,600 5.0867 1.403 1.403 1.431 1.403 1.431 106,902 1.4275 -0.99%
1998-08-24 0 5.050 4.950 5.100 5.050 5.100 132,000 672,900 5.0977 1.417 1.389 1.431 1.417 1.431 470,368 1.4306 -1.94%
1998-08-21 0 5.150 5.150 5.200 5.100 5.150 100,000 512,500 5.1250 1.445 1.445 1.459 1.431 1.445 356,339 1.4382 0.98%
1998-08-20 0 5.100 - 5.100 5.100 5.200 214,000 1,099,500 5.1379 1.431 - 1.431 1.431 1.459 762,566 1.4418 0.00%
1998-08-19 0 5.100 5.100 5.200 5.000 5.100 76,000 387,400 5.0974 1.431 1.431 1.459 1.403 1.431 270,818 1.4305 2.00%
1998-08-18 0 5.000 5.000 - 5.000 5.000 86,000 430,000 5.0000 1.403 1.403 - 1.403 1.403 306,452 1.4032 0.00%
1998-08-14 0 5.000 5.000 5.100 - - 0 0 - 1.403 1.403 1.431 - - 0 - 0.00%
1998-08-13 0 5.000 4.925 5.000 5.000 5.000 182,000 903,200 4.9626 1.403 1.382 1.403 1.403 1.403 648,538 1.3927 -1.96%
1998-08-12 0 5.100 5.100 5.200 5.100 5.100 20,000 102,000 5.1000 1.431 1.431 1.459 1.431 1.431 71,268 1.4312 -4.67%
1998-08-11 0 5.350 5.250 5.350 5.350 5.350 72,000 385,200 5.3500 1.501 1.473 1.501 1.501 1.501 256,564 1.5014 0.00%
1998-08-10 0 5.350 5.300 5.350 5.350 5.350 320,000 1,712,000 5.3500 1.501 1.487 1.501 1.501 1.501 1,140,286 1.5014 0.00%
1998-08-07 0 5.350 5.350 5.400 5.350 5.500 226,000 1,223,200 5.4124 1.501 1.501 1.515 1.501 1.543 805,327 1.5189 -1.83%
1998-08-06 0 5.450 5.350 5.400 5.400 5.450 24,000 130,700 5.4458 1.529 1.501 1.515 1.515 1.529 85,521 1.5283 1.87%
1998-08-05 0 5.350 5.300 5.400 5.300 5.350 38,000 202,300 5.3237 1.501 1.487 1.515 1.487 1.501 135,409 1.4940 0.00%
1998-08-04 0 5.350 5.350 5.500 5.200 5.350 354,000 1,857,800 5.2480 1.501 1.501 1.543 1.459 1.501 1,261,442 1.4728 2.88%
1998-08-03 0 5.200 5.150 5.200 5.000 5.200 114,000 579,100 5.0798 1.459 1.445 1.459 1.403 1.459 406,227 1.4256 0.00%
1998-07-31 0 5.200 5.200 5.250 5.200 5.200 16,000 83,200 5.2000 1.459 1.459 1.473 1.459 1.459 57,014 1.4593 0.00%
1998-07-30 0 5.200 5.200 5.250 5.200 5.200 344,000 1,788,800 5.2000 1.459 1.459 1.473 1.459 1.459 1,225,808 1.4593 0.00%
1998-07-29 0 5.200 5.200 5.250 5.200 5.250 293,000 1,534,400 5.2369 1.459 1.459 1.473 1.459 1.473 1,044,075 1.4696 -0.95%
1998-07-28 0 5.250 5.250 5.400 5.200 5.350 184,000 966,900 5.2549 1.473 1.473 1.515 1.459 1.501 655,665 1.4747 0.96%
1998-07-27 0 5.200 5.150 5.250 5.000 5.200 74,000 377,500 5.1014 1.459 1.445 1.473 1.403 1.459 263,691 1.4316 2.97%
1998-07-24 0 5.050 5.050 5.200 4.850 5.050 128,000 629,200 4.9156 1.417 1.417 1.459 1.361 1.417 456,115 1.3795 5.21%
1998-07-23 0 4.800 4.725 - 4.725 4.800 200,000 945,300 4.7265 1.347 1.326 - 1.326 1.347 712,679 1.3264 1.59%
1998-07-22 0 4.725 4.725 - 4.700 4.725 1,020,000 4,797,000 4.7029 1.326 1.326 - 1.319 1.326 3,634,663 1.3198 0.53%
1998-07-21 0 4.700 - 4.725 4.700 4.700 570,000 2,679,000 4.7000 1.319 - 1.326 1.319 1.319 2,031,135 1.3190 0.00%
1998-07-20 0 4.700 4.675 4.700 4.650 4.700 238,000 1,104,740 4.6418 1.319 1.312 1.319 1.305 1.319 848,088 1.3026 1.62%
1998-07-17 0 4.625 4.600 4.650 4.525 4.625 660,000 3,036,150 4.6002 1.298 1.291 1.305 1.270 1.298 2,351,841 1.2910 2.21%
1998-07-16 0 4.525 4.525 4.600 4.425 4.650 844,000 3,845,350 4.5561 1.270 1.270 1.291 1.242 1.305 3,007,505 1.2786 2.84%
1998-07-15 0 4.400 4.400 4.475 4.350 4.450 606,000 2,665,600 4.3987 1.235 1.235 1.256 1.221 1.249 2,159,417 1.2344 0.00%
1998-07-14 0 4.400 4.350 4.400 4.350 4.400 300,000 1,316,300 4.3877 1.235 1.221 1.235 1.221 1.235 1,069,018 1.2313 0.00%
1998-07-13 0 4.400 4.400 4.450 4.300 4.500 240,000 1,050,000 4.3750 1.235 1.235 1.249 1.207 1.263 855,215 1.2278 -3.30%
1998-07-10 0 4.550 4.525 4.550 4.525 4.800 324,000 1,494,850 4.6137 1.277 1.270 1.277 1.270 1.347 1,154,540 1.2948 -3.19%
1998-07-09 0 4.700 4.650 4.750 4.700 5.000 780,000 3,720,500 4.7699 1.319 1.305 1.333 1.319 1.403 2,779,448 1.3386 -5.05%
1998-07-08 0 4.950 4.850 4.950 4.200 5.000 510,000 2,331,750 4.5721 1.389 1.361 1.389 1.179 1.403 1,817,331 1.2831 20.73%
1998-07-07 0 4.100 4.050 4.100 4.050 4.100 314,000 1,283,400 4.0873 1.151 1.137 1.151 1.137 1.151 1,118,906 1.1470 0.00%
1998-07-06 0 4.100 4.050 4.200 4.100 4.200 72,000 297,400 4.1306 1.151 1.137 1.179 1.151 1.179 256,564 1.1592 -2.38%
1998-07-03 0 4.200 4.000 4.200 - - 0 0 - 1.179 1.123 1.179 - - 0 - 0.00%
1998-07-02 0 4.200 - 4.200 4.200 4.225 248,000 1,042,100 4.2020 1.179 - 1.179 1.179 1.186 883,722 1.1792 0.00%
1998-06-30 0 4.200 4.200 4.325 4.200 4.200 2,000 8,400 4.2000 1.179 1.179 1.214 1.179 1.179 7,127 1.1787 -3.45%
1998-06-29 0 4.350 - - 4.300 4.350 149,750 647,400 4.3232 1.221 - - 1.207 1.221 533,618 1.2132 -1.14%
1998-06-26 0 4.400 - 4.400 - - 0 0 - 1.235 - 1.235 - - 0 - 0.00%
1998-06-25 0 4.400 - 4.400 - - 0 0 - 1.235 - 1.235 - - 0 - 0.00%
1998-06-24 0 4.400 - 4.400 - - 0 0 - 1.235 - 1.235 - - 0 - 0.00%
1998-06-23 0 4.400 - 4.400 - - 0 0 - 1.235 - 1.235 - - 0 - 0.00%
1998-06-22 0 4.400 - 4.450 4.400 4.400 20,000 88,000 4.4000 1.235 - 1.249 1.235 1.235 71,268 1.2348 -1.68%
1998-06-19 0 4.475 - 4.475 4.475 4.475 76,000 343,850 4.5243 1.256 - 1.256 1.256 1.256 270,818 1.2697 -2.72%
1998-06-18 0 4.600 4.500 4.600 4.400 4.600 490,000 2,240,000 4.5714 1.291 1.263 1.291 1.235 1.291 1,746,063 1.2829 9.52%
1998-06-17 0 4.200 4.100 - 4.100 4.200 351,500 1,474,100 4.1937 1.179 1.151 - 1.151 1.179 1,252,533 1.1769 0.00%
1998-06-16 0 4.200 - 4.200 4.125 4.225 737,750 3,072,150 4.1642 1.179 - 1.179 1.158 1.186 2,628,894 1.1686 -4.55%
1998-06-15 0 4.400 - 4.400 4.500 4.500 50,000 225,000 4.5000 1.235 - 1.235 1.263 1.263 178,170 1.2628 -3.83%
1998-06-12 0 4.575 - 4.575 4.675 4.675 10,000 46,750 4.6750 1.284 - 1.284 1.312 1.312 35,634 1.3120 -6.63%
1998-06-11 0 4.900 - 4.900 - - 0 0 - 1.375 - 1.375 - - 0 - -1.51%
1998-06-10 0 4.975 - 4.975 4.975 4.975 30,000 150,000 5.0000 1.396 - 1.396 1.396 1.396 106,902 1.4032 -0.50%
1998-06-09 0 5.000 4.800 5.050 4.800 5.000 240,000 1,166,000 4.8583 1.403 1.347 1.417 1.347 1.403 855,215 1.3634 -2.91%
1998-06-08 0 5.150 - 5.150 - - 0 0 - 1.445 - 1.445 - - 0 - -4.63%
1998-06-05 0 5.400 - 5.400 5.500 5.500 10,000 55,000 5.5000 1.515 - 1.515 1.543 1.543 35,634 1.5435 -0.92%
1998-06-04 0 5.450 - 5.450 - - 0 0 - 1.529 - 1.529 - - 0 - -0.91%
1998-06-03 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - 0.00%
1998-06-02 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - 0.00%
1998-06-01 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - 0.00%
1998-05-29 0 5.500 - 5.500 5.450 5.500 10,000 54,700 5.4700 1.543 - 1.543 1.529 1.543 35,634 1.5351 0.00%
1998-05-28 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - 0.00%
1998-05-27 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - -1.79%
1998-05-26 0 5.600 - 5.600 5.500 5.600 50,000 276,000 5.5200 1.572 - 1.572 1.543 1.572 178,170 1.5491 0.00%
1998-05-25 0 5.600 5.400 5.600 5.600 5.650 110,000 617,000 5.6091 1.572 1.515 1.572 1.572 1.586 391,973 1.5741 0.00%
1998-05-22 0 5.600 5.500 5.700 5.400 5.650 170,000 939,100 5.5241 1.572 1.543 1.600 1.515 1.586 605,777 1.5502 3.70%
1998-05-21 0 5.400 5.000 5.400 5.300 5.800 343,240 1,878,586 5.4731 1.515 1.403 1.515 1.487 1.628 1,223,100 1.5359 -11.48%
1998-05-20 0 6.100 - 6.100 6.100 6.100 6,000 36,600 6.1000 1.712 - 1.712 1.712 1.712 21,380 1.7119 -1.61%
1998-05-19 0 6.200 - 6.200 - - 0 0 - 1.740 - 1.740 - - 0 - -0.80%
1998-05-18 0 6.250 - 6.300 - - 0 0 - 1.754 - 1.768 - - 0 - 0.00%
1998-05-15 0 6.250 - 6.350 - - 0 0 - 1.754 - 1.782 - - 0 - 0.00%
1998-05-14 0 6.250 - 6.250 - - 0 0 - 1.754 - 1.754 - - 0 - 0.00%
1998-05-13 0 6.250 - 6.250 - - 0 0 - 1.754 - 1.754 - - 0 - -0.79%
1998-05-12 0 6.300 - 6.300 - - 0 0 - 1.768 - 1.768 - - 0 - -1.56%
1998-05-11 0 6.400 - 6.400 - - 0 0 - 1.796 - 1.796 - - 0 - -0.78%
1998-05-08 0 6.450 - 6.450 6.450 6.450 26,000 167,700 6.4500 1.810 - 1.810 1.810 1.810 92,648 1.8101 0.00%
1998-05-07 0 6.450 6.050 6.450 6.450 6.500 30,000 194,000 6.4667 1.810 1.698 1.810 1.810 1.824 106,902 1.8147 -0.77%
1998-05-06 0 6.500 - - - - 0 0 - 1.824 - - - - 0 - 0.00%
1998-05-05 0 6.500 - 6.500 6.500 6.500 40,000 260,000 6.5000 1.824 - 1.824 1.824 1.824 142,536 1.8241 0.00%
1998-05-04 0 6.500 6.500 6.650 6.500 6.500 2,000 13,000 6.5000 1.824 1.824 1.866 1.824 1.824 7,127 1.8241 -2.99%
1998-05-01 0 6.700 6.500 - 6.600 6.700 36,000 240,600 6.6833 1.880 1.824 - 1.852 1.880 128,282 1.8756 0.00%
1998-04-30 0 6.700 6.600 6.800 6.700 6.750 94,000 630,600 6.7085 1.880 1.852 1.908 1.880 1.894 334,959 1.8826 -3.60%
1998-04-29 0 6.950 6.900 6.950 6.950 7.000 82,000 572,900 6.9866 1.950 1.936 1.950 1.950 1.964 292,198 1.9607 -2.11%
1998-04-28 0 7.100 7.100 7.200 7.000 7.100 140,000 979,600 6.9971 1.992 1.992 2.021 1.964 1.992 498,875 1.9636 -1.39%
1998-04-27 0 7.200 7.000 7.200 6.900 7.200 220,000 1,539,000 6.9955 2.021 1.964 2.021 1.936 2.021 783,947 1.9631 9.09%
1998-04-24 0 6.600 6.600 6.700 6.500 6.600 58,000 382,400 6.5931 1.852 1.852 1.880 1.824 1.852 206,677 1.8502 -0.75%
1998-04-23 0 6.650 6.650 6.900 6.650 6.700 56,000 375,100 6.6982 1.866 1.866 1.936 1.866 1.880 199,550 1.8797 -0.75%
1998-04-22 0 6.700 6.500 6.700 - - 0 0 - 1.880 1.824 1.880 - - 0 - 0.00%
1998-04-21 0 6.700 6.700 6.800 6.700 6.700 110,000 737,000 6.7000 1.880 1.880 1.908 1.880 1.880 391,973 1.8802 -1.47%
1998-04-20 0 6.800 6.700 6.800 6.700 6.800 232,000 1,563,000 6.7371 1.908 1.880 1.908 1.880 1.908 826,708 1.8906 1.49%
1998-04-17 0 6.700 6.700 - 6.700 6.700 6,000 40,200 6.7000 1.880 1.880 - 1.880 1.880 21,380 1.8802 0.00%
1998-04-16 0 6.700 6.700 - 6.700 6.700 6,000 40,200 6.7000 1.880 1.880 - 1.880 1.880 21,380 1.8802 0.00%
1998-04-15 0 6.700 6.500 6.700 6.500 6.700 22,000 145,200 6.6000 1.880 1.824 1.880 1.824 1.880 78,395 1.8522 1.52%
1998-04-14 0 6.600 6.600 - 6.600 6.600 20,000 132,000 6.6000 1.852 1.852 - 1.852 1.852 71,268 1.8522 0.00%
1998-04-09 0 6.600 6.600 6.650 - - 0 0 - 1.852 1.852 1.866 - - 0 - 0.00%
1998-04-08 0 6.600 6.600 - - - 0 0 - 1.852 1.852 - - - 0 - 1.54%
1998-04-07 0 6.500 6.400 - - - 0 0 - 1.824 1.796 - - - 0 - 0.00%
1998-04-03 0 6.500 6.450 - 6.300 6.500 22,000 142,600 6.4818 1.824 1.810 - 1.768 1.824 78,395 1.8190 0.00%
1998-04-02 0 6.500 6.300 6.500 - - 0 0 - 1.824 1.768 1.824 - - 0 - 0.00%
1998-04-01 0 6.500 - 6.500 6.500 6.500 10,000 65,000 6.5000 1.824 - 1.824 1.824 1.824 35,634 1.8241 0.00%
1998-03-31 0 6.500 6.400 - 6.500 6.500 50,000 325,000 6.5000 1.824 1.796 - 1.824 1.824 178,170 1.8241 0.00%
1998-03-30 0 6.500 - - 6.500 6.500 2,000 13,000 6.5000 1.824 - - 1.824 1.824 7,127 1.8241 0.00%
1998-03-27 0 6.500 6.450 - 6.500 6.500 16,000 104,000 6.5000 1.824 1.810 - 1.824 1.824 57,014 1.8241 0.00%
1998-03-26 0 6.500 - 6.500 - - 0 0 - 1.824 - 1.824 - - 0 - 0.00%
1998-03-25 0 6.500 6.500 - 6.500 6.500 26,000 169,000 6.5000 1.824 1.824 - 1.824 1.824 92,648 1.8241 0.00%
1998-03-24 0 6.500 - 6.500 - - 0 0 - 1.824 - 1.824 - - 0 - 0.00%
1998-03-23 0 6.500 - 6.650 - - 0 0 - 1.824 - 1.866 - - 0 - 0.00%
1998-03-20 0 6.500 - 6.500 6.450 6.500 242,000 1,572,000 6.4959 1.824 - 1.824 1.810 1.824 862,342 1.8229 0.00%
1998-03-19 0 6.500 6.500 6.700 6.500 6.500 6,000 39,000 6.5000 1.824 1.824 1.880 1.824 1.824 21,380 1.8241 0.00%
1998-03-18 0 6.500 6.500 - 6.500 6.500 24,000 156,000 6.5000 1.824 1.824 - 1.824 1.824 85,521 1.8241 0.00%
1998-03-17 0 6.500 6.500 6.600 6.500 6.500 14,000 91,000 6.5000 1.824 1.824 1.852 1.824 1.824 49,888 1.8241 0.00%
1998-03-16 0 6.500 6.500 - 6.500 6.500 4,000 26,000 6.5000 1.824 1.824 - 1.824 1.824 14,254 1.8241 0.00%
1998-03-13 0 6.500 6.500 - 6.500 6.500 2,000 13,000 6.5000 1.824 1.824 - 1.824 1.824 7,127 1.8241 0.00%
1998-03-12 0 6.500 6.500 - 6.500 6.500 26,000 169,000 6.5000 1.824 1.824 - 1.824 1.824 92,648 1.8241 0.00%
1998-03-11 0 6.500 6.500 6.700 6.500 6.500 30,000 195,000 6.5000 1.824 1.824 1.880 1.824 1.824 106,902 1.8241 -2.99%
1998-03-10 0 6.700 - 6.700 - - 0 0 - 1.880 - 1.880 - - 0 - -1.47%
1998-03-09 0 6.800 - 6.800 6.750 6.800 16,001 108,307 6.7688 1.908 - 1.908 1.894 1.908 57,018 1.8995 0.00%
1998-03-06 0 6.800 6.700 - 6.700 6.800 32,000 216,800 6.7750 1.908 1.880 - 1.880 1.908 114,029 1.9013 1.49%
1998-03-05 0 6.700 6.700 6.750 6.700 6.700 22,000 147,400 6.7000 1.880 1.880 1.894 1.880 1.880 78,395 1.8802 0.00%
1998-03-04 0 6.700 6.700 6.750 6.600 6.750 44,000 293,500 6.6705 1.880 1.880 1.894 1.852 1.894 156,789 1.8719 0.00%
1998-03-03 0 6.700 6.700 6.750 6.700 6.700 4,000 26,800 6.7000 1.880 1.880 1.894 1.880 1.880 14,254 1.8802 0.00%
1998-03-02 0 6.700 6.700 6.800 6.600 6.700 38,000 254,200 6.6895 1.880 1.880 1.908 1.852 1.880 135,409 1.8773 1.52%
1998-02-27 0 6.600 6.600 - 6.600 6.600 4,000 26,400 6.6000 1.852 1.852 - 1.852 1.852 14,254 1.8522 -1.49%
1998-02-26 0 6.700 6.700 6.800 6.600 6.800 54,000 363,900 6.7389 1.880 1.880 1.908 1.852 1.908 192,423 1.8911 -1.47%
1998-02-25 0 6.800 6.800 7.000 6.800 6.800 32,000 217,600 6.8000 1.908 1.908 1.964 1.908 1.908 114,029 1.9083 0.00%
1998-02-24 0 6.800 6.800 6.950 6.750 6.800 114,000 770,600 6.7596 1.908 1.908 1.950 1.894 1.908 406,227 1.8970 0.00%
1998-02-23 0 6.800 - 6.800 6.800 6.800 8,000 54,400 6.8000 1.908 - 1.908 1.908 1.908 28,507 1.9083 3.03%
1998-02-20 0 6.600 - 6.600 - - 0 0 - 1.852 - 1.852 - - 0 - -1.49%
1998-02-19 0 6.700 6.600 6.700 6.600 6.800 154,000 1,021,600 6.6338 1.880 1.852 1.880 1.852 1.908 548,763 1.8616 4.69%
1998-02-18 0 6.400 6.000 - 6.050 6.400 70,000 435,700 6.2243 1.796 1.684 - 1.698 1.796 249,438 1.7467 6.67%
1998-02-17 0 6.000 6.000 6.100 6.000 6.000 6,000 36,000 6.0000 1.684 1.684 1.712 1.684 1.684 21,380 1.6838 1.69%
1998-02-16 0 5.900 5.900 6.000 - - 0 0 - 1.656 1.656 1.684 - - 0 - 0.00%
1998-02-13 0 5.900 5.900 6.000 5.800 5.800 36,000 208,800 5.8000 1.656 1.656 1.684 1.628 1.628 128,282 1.6277 1.72%
1998-02-12 0 5.800 5.700 6.000 5.800 5.850 110,000 638,500 5.8045 1.628 1.600 1.684 1.628 1.642 391,973 1.6289 0.00%
1998-02-11 0 5.800 5.650 5.800 5.500 5.900 72,000 403,300 5.6014 1.628 1.586 1.628 1.543 1.656 256,564 1.5719 7.41%
1998-02-10 0 5.400 5.400 5.500 5.400 5.400 560,000 3,069,000 5.4804 1.515 1.515 1.543 1.515 1.515 1,995,501 1.5380 -1.82%
1998-02-09 0 5.500 5.500 5.600 5.300 5.500 212,000 1,163,400 5.4877 1.543 1.543 1.572 1.487 1.543 755,440 1.5400 5.77%
1998-02-06 0 5.200 5.200 5.250 5.000 5.200 350,000 1,809,200 5.1691 1.459 1.459 1.473 1.403 1.459 1,247,188 1.4506 4.00%
1998-02-05 0 5.000 5.000 5.200 5.000 5.000 20,000 100,000 5.0000 1.403 1.403 1.459 1.403 1.403 71,268 1.4032 -1.96%
1998-02-04 0 5.100 5.000 5.100 5.100 5.100 94,000 479,400 5.1000 1.431 1.403 1.431 1.431 1.431 334,959 1.4312 0.00%
1998-02-03 0 5.100 5.000 5.250 5.000 5.200 150,000 763,500 5.0900 1.431 1.403 1.473 1.403 1.459 534,509 1.4284 2.00%
1998-02-02 0 5.000 5.000 5.300 4.800 5.000 320,000 1,537,200 4.8038 1.403 1.403 1.487 1.347 1.403 1,140,286 1.3481 -5.66%
1998-01-27 0 5.300 - 5.300 - - 0 0 - 1.487 - 1.487 - - 0 - -1.85%
1998-01-26 0 5.400 - 5.400 - - 0 0 - 1.515 - 1.515 - - 0 - 0.00%
1998-01-23 0 5.400 - 5.400 - - 0 0 - 1.515 - 1.515 - - 0 - 0.00%
1998-01-22 0 5.400 - 5.400 - - 0 0 - 1.515 - 1.515 - - 0 - -1.82%
1998-01-21 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - 0.00%
1998-01-20 0 5.500 - 5.500 - - 0 0 - 1.543 - 1.543 - - 0 - -2.65%
1998-01-19 0 5.650 5.650 - 5.550 5.650 78,000 437,800 5.6128 1.586 1.586 - 1.558 1.586 277,945 1.5751 2.73%
1998-01-16 0 5.500 5.500 5.550 5.400 5.500 220,000 1,198,000 5.4455 1.543 1.543 1.558 1.515 1.543 783,947 1.5282 0.00%
1998-01-15 0 5.500 5.500 5.700 5.500 5.500 30,000 165,000 5.5000 1.543 1.543 1.600 1.543 1.543 106,902 1.5435 -1.79%
1998-01-14 0 5.600 5.600 5.700 5.400 5.600 80,000 441,800 5.5225 1.572 1.572 1.600 1.515 1.572 285,072 1.5498 3.70%
1998-01-13 0 5.400 5.400 5.500 5.500 5.500 6,000 33,000 5.5000 1.515 1.515 1.543 1.543 1.543 21,380 1.5435 1.89%
1998-01-12 0 5.300 5.300 5.600 5.300 5.300 104,000 551,200 5.3000 1.487 1.487 1.572 1.487 1.487 370,593 1.4873 -5.36%
1998-01-09 0 5.600 5.600 - 5.400 5.600 38,000 208,800 5.4947 1.572 1.572 - 1.515 1.572 135,409 1.5420 0.00%
1998-01-08 0 5.600 5.600 - 5.500 5.600 242,000 1,351,100 5.5831 1.572 1.572 - 1.543 1.572 862,342 1.5668 -1.75%
1998-01-07 0 5.700 5.700 5.900 5.700 5.700 128,000 729,600 5.7000 1.600 1.600 1.656 1.600 1.600 456,115 1.5996 -5.00%
1998-01-06 0 6.000 6.000 6.250 5.800 5.900 50,000 290,400 5.8080 1.684 1.684 1.754 1.628 1.656 178,170 1.6299 0.00%
1998-01-05 0 6.000 5.800 6.000 6.000 6.000 210,000 1,260,000 6.0000 1.684 1.628 1.684 1.684 1.684 748,313 1.6838 1.69%
1998-01-02 0 5.900 5.700 - - - 0 0 - 1.656 1.600 - - - 0 - 0.00%
1997-12-31 0 5.900 5.900 6.050 5.800 6.000 90,000 530,500 5.8944 1.656 1.656 1.698 1.628 1.684 320,706 1.6542 -1.67%
1997-12-30 0 6.000 5.800 6.200 6.000 6.000 30,000 180,000 6.0000 1.684 1.628 1.740 1.684 1.684 106,902 1.6838 0.00%
1997-12-29 0 6.000 6.000 6.100 6.000 6.000 38,000 228,000 6.0000 1.684 1.684 1.712 1.684 1.684 135,409 1.6838 0.00%
1997-12-24 0 6.000 6.000 6.100 6.000 6.000 96,000 576,000 6.0000 1.684 1.684 1.712 1.684 1.684 342,086 1.6838 -1.64%
1997-12-23 0 6.100 6.050 6.250 6.100 6.100 38,000 231,800 6.1000 1.712 1.698 1.754 1.712 1.712 135,409 1.7119 0.00%
1997-12-22 0 6.100 6.000 6.250 6.000 6.100 72,000 441,000 6.1250 1.712 1.684 1.754 1.684 1.712 256,564 1.7189 -1.61%
1997-12-19 0 6.200 6.100 6.500 6.200 6.500 240,000 1,502,600 6.2608 1.740 1.712 1.824 1.740 1.824 855,215 1.7570 0.00%
1997-12-18 0 6.200 6.200 6.300 6.200 6.200 10,000 62,000 6.2000 1.740 1.740 1.768 1.740 1.740 35,634 1.7399 0.81%
1997-12-17 0 6.150 6.150 - - - 0 0 - 1.726 1.726 - - - 0 - 2.50%
1997-12-16 0 6.000 6.000 - 6.000 6.000 42,000 252,000 6.0000 1.684 1.684 - 1.684 1.684 149,663 1.6838 0.00%
1997-12-15 0 6.000 6.000 6.100 6.000 6.000 20,000 120,000 6.0000 1.684 1.684 1.712 1.684 1.684 71,268 1.6838 0.00%
1997-12-12 0 6.000 5.850 - 5.800 6.000 20,000 118,000 5.9000 1.684 1.642 - 1.628 1.684 71,268 1.6557 0.00%
1997-12-11 0 6.000 6.000 6.100 6.000 6.100 60,000 364,000 6.0667 1.684 1.684 1.712 1.684 1.712 213,804 1.7025 -3.23%
1997-12-10 0 6.200 6.200 - 6.200 6.250 612,000 3,798,400 6.2065 1.740 1.740 - 1.740 1.754 2,180,798 1.7417 -1.59%
1997-12-09 0 6.300 6.250 6.450 6.300 6.450 550,000 3,484,300 6.3351 1.768 1.754 1.810 1.768 1.810 1,959,867 1.7778 -0.79%
1997-12-08 0 6.350 6.350 6.400 6.350 6.450 252,000 1,616,500 6.4147 1.782 1.782 1.796 1.782 1.810 897,975 1.8002 2.42%
1997-12-05 0 6.200 6.150 6.200 6.200 6.300 288,000 1,786,600 6.2035 1.740 1.726 1.740 1.740 1.768 1,026,258 1.7409 1.64%
1997-12-04 0 6.100 6.100 6.300 6.100 6.200 466,000 2,894,860 6.2121 1.712 1.712 1.768 1.712 1.740 1,660,542 1.7433 -3.17%
1997-12-03 0 6.300 6.100 6.300 6.300 6.400 12,000 76,400 6.3667 1.768 1.712 1.768 1.768 1.796 42,761 1.7867 -0.79%
1997-12-02 0 6.500 6.300 6.500 6.500 6.500 104,000 676,000 6.5000 1.782 1.727 1.782 1.782 1.782 379,347 1.7820 1.56%
1997-12-01 0 6.400 6.400 - 6.400 6.500 58,000 375,000 6.4655 1.755 1.755 - 1.755 1.782 211,559 1.7726 -2.29%
1997-11-28 0 6.550 6.550 6.700 6.550 6.600 64,000 422,000 6.5938 1.796 1.796 1.837 1.796 1.809 233,444 1.8077 0.00%
1997-11-27 0 6.550 6.550 6.600 6.200 6.600 288,000 1,874,800 6.5097 1.796 1.796 1.809 1.700 1.809 1,050,500 1.7847 2.34%
1997-11-26 0 6.400 6.500 6.700 6.300 6.700 252,000 1,624,400 6.4460 1.755 1.782 1.837 1.727 1.837 919,187 1.7672 6.67%
1997-11-25 0 6.000 5.950 6.250 5.450 6.600 2,072,000 11,801,100 5.6955 1.645 1.631 1.713 1.494 1.809 7,557,764 1.5615 -7.69%
1997-11-24 0 6.500 6.300 6.500 6.400 7.200 256,000 1,727,900 6.7496 1.782 1.727 1.782 1.755 1.974 933,778 1.8504 -13.33%
1997-11-21 0 7.500 - 7.500 - - 0 0 - 2.056 - 2.056 - - 0 - 0.00%
1997-11-20 0 7.500 - 7.500 - - 0 0 - 2.056 - 2.056 - - 0 - 0.00%
1997-11-19 0 7.500 7.300 7.500 7.400 7.600 20,000 149,400 7.4700 2.056 2.001 2.056 2.029 2.084 72,951 2.0479 1.35%
1997-11-18 0 7.400 7.400 7.650 7.300 7.400 8,000 59,000 7.3750 2.029 2.029 2.097 2.001 2.029 29,181 2.0219 -1.33%
1997-11-17 0 7.500 7.350 7.500 7.500 7.500 4,000 30,000 7.5000 2.056 2.015 2.056 2.056 2.056 14,590 2.0562 2.74%
1997-11-14 0 7.300 7.100 7.500 - - 0 0 - 2.001 1.947 2.056 - - 0 - 0.00%
1997-11-13 0 7.300 7.150 7.400 7.150 7.300 116,000 846,300 7.2957 2.001 1.960 2.029 1.960 2.001 423,118 2.0002 0.00%
1997-11-12 0 7.300 7.150 7.300 7.350 7.400 40,000 295,000 7.3750 2.001 1.960 2.001 2.015 2.029 145,903 2.0219 -0.68%
1997-11-11 0 7.350 7.300 7.450 7.350 7.400 50,000 368,500 7.3700 2.015 2.001 2.042 2.015 2.029 182,378 2.0205 -2.00%
1997-11-10 0 7.500 - 7.500 - - 0 0 - 2.056 - 2.056 - - 0 - 0.00%
1997-11-07 0 7.500 7.500 7.600 7.450 7.550 168,000 1,262,400 7.5143 2.056 2.056 2.084 2.042 2.070 612,792 2.0601 -1.96%
1997-11-06 0 7.650 7.650 7.850 7.650 7.650 22,000 168,300 7.6500 2.097 2.097 2.152 2.097 2.097 80,247 2.0973 -0.65%
1997-11-05 0 7.700 7.650 7.700 7.650 7.700 109,000 839,200 7.6991 2.111 2.097 2.111 2.097 2.111 397,585 2.1107 -0.65%
1997-11-04 0 7.750 7.650 7.750 7.700 7.750 146,000 1,122,200 7.6863 2.125 2.097 2.125 2.111 2.125 532,545 2.1072 3.33%
1997-11-03 0 7.500 7.500 - - - 0 0 - 2.056 2.056 - - - 0 - 1.35%
1997-10-31 0 7.400 7.400 - 7.400 7.500 64,000 478,800 7.4813 2.029 2.029 - 2.029 2.056 233,444 2.0510 -1.33%
1997-10-30 0 7.500 7.200 7.500 7.500 7.600 60,000 453,000 7.5500 2.056 1.974 2.056 2.056 2.084 218,854 2.0699 -1.96%
1997-10-29 0 7.650 7.600 7.700 7.650 7.750 100,000 770,000 7.7000 2.097 2.084 2.111 2.097 2.125 364,757 2.1110 0.66%
1997-10-28 0 7.600 - 7.600 - - 0 0 - 2.084 - 2.084 - - 0 - 0.00%
1997-10-27 0 7.600 - 7.700 - - 0 0 - 2.084 - 2.111 - - 0 - 0.00%
1997-10-24 0 7.600 7.600 - 7.050 7.600 298,000 2,174,300 7.2963 2.084 2.084 - 1.933 2.084 1,086,976 2.0003 2.70%
1997-10-23 0 7.400 - 7.400 7.400 7.800 158,000 1,201,800 7.6063 2.029 - 2.029 2.029 2.138 576,316 2.0853 -7.50%
1997-10-22 0 8.000 8.000 8.100 7.500 8.000 254,000 2,027,000 7.9803 2.193 2.193 2.221 2.056 2.193 926,483 2.1878 -3.61%
1997-10-21 0 8.300 8.100 8.600 7.900 8.400 257,000 2,067,900 8.0463 2.275 2.221 2.358 2.166 2.303 937,425 2.2059 -2.35%
1997-10-20 0 8.500 - 8.600 8.500 8.600 110,000 954,000 8.6727 2.330 - 2.358 2.330 2.358 401,233 2.3777 -2.30%
1997-10-17 0 8.700 8.700 8.800 8.600 8.800 78,000 675,750 8.6635 2.385 2.385 2.413 2.358 2.413 284,510 2.3751 0.00%
1997-10-16 0 8.700 8.650 8.700 8.600 8.800 140,000 1,222,880 8.7349 2.385 2.371 2.385 2.358 2.413 510,660 2.3947 1.16%
1997-10-15 0 8.600 8.400 8.600 8.500 9.100 200,000 1,748,000 8.7400 2.358 2.303 2.358 2.330 2.495 729,514 2.3961 -5.49%
1997-10-14 0 9.100 9.100 9.200 9.100 9.350 148,000 1,368,400 9.2459 2.495 2.495 2.522 2.495 2.563 539,840 2.5348 -2.15%
1997-10-13 0 9.300 9.300 9.350 9.200 9.300 188,000 1,747,600 9.2957 2.550 2.550 2.563 2.522 2.550 685,743 2.5485 1.09%
1997-10-09 0 9.200 9.150 9.200 9.050 9.250 246,000 2,252,600 9.1569 2.522 2.509 2.522 2.481 2.536 897,302 2.5104 1.66%
1997-10-08 0 9.050 9.050 9.200 8.950 9.000 14,000 125,500 8.9643 2.481 2.481 2.522 2.454 2.467 51,066 2.4576 0.00%
1997-10-07 0 9.050 9.050 9.100 9.050 9.100 64,000 582,000 9.0938 2.481 2.481 2.495 2.481 2.495 233,444 2.4931 -1.63%
1997-10-06 0 9.200 9.200 9.350 9.200 9.350 194,000 1,807,100 9.3149 2.522 2.522 2.563 2.522 2.563 707,628 2.5537 -1.08%
1997-10-03 0 9.300 9.300 9.350 9.300 9.400 694,000 6,488,800 9.3499 2.550 2.550 2.563 2.550 2.577 2,531,413 2.5633 0.00%
1997-09-30 0 9.300 9.300 9.450 9.250 9.400 943,000 8,777,500 9.3081 2.550 2.550 2.591 2.536 2.577 3,439,658 2.5519 0.00%
1997-09-29 0 9.300 9.300 9.350 8.950 9.400 468,000 4,324,900 9.2412 2.550 2.550 2.563 2.454 2.577 1,707,062 2.5335 3.91%
1997-09-26 0 8.950 8.900 9.000 8.800 8.950 472,000 4,200,400 8.8992 2.454 2.440 2.467 2.413 2.454 1,721,653 2.4397 0.56%
1997-09-25 0 8.900 8.850 8.900 8.650 8.950 576,000 5,089,400 8.8358 2.440 2.426 2.440 2.371 2.454 2,101,000 2.4224 3.49%
1997-09-24 0 8.600 8.600 8.650 8.600 8.650 142,000 1,225,700 8.6317 2.358 2.358 2.371 2.358 2.371 517,955 2.3664 0.00%
1997-09-23 0 8.600 8.500 8.700 8.350 8.600 232,000 1,972,100 8.5004 2.358 2.330 2.385 2.289 2.358 846,236 2.3304 2.38%
1997-09-22 0 8.400 8.400 8.450 8.300 8.400 114,000 955,000 8.3772 2.303 2.303 2.317 2.275 2.303 415,823 2.2967 0.00%
1997-09-19 0 8.400 8.400 8.450 8.300 8.400 530,000 4,450,800 8.3977 2.303 2.303 2.317 2.275 2.303 1,933,212 2.3023 0.00%
1997-09-18 0 8.400 8.400 8.500 8.200 8.400 1,276,200 10,568,070 8.2809 2.303 2.303 2.330 2.248 2.303 4,655,028 2.2702 0.60%
1997-09-16 0 8.350 8.300 8.350 8.200 8.350 478,900 3,949,010 8.2460 2.289 2.275 2.289 2.248 2.289 1,746,821 2.2607 1.83%
1997-09-15 0 8.200 8.200 8.250 8.200 8.250 276,000 2,263,700 8.2018 2.248 2.248 2.262 2.248 2.262 1,006,729 2.2486 1.23%
1997-09-12 0 8.100 8.100 8.200 7.900 8.000 68,000 535,960 7.8818 2.221 2.221 2.248 2.166 2.193 248,035 2.1608 2.53%
1997-09-11 0 7.900 7.900 8.200 7.800 7.900 14,000 109,400 7.8143 2.166 2.166 2.248 2.138 2.166 51,066 2.1423 -1.25%
1997-09-10 0 8.000 7.950 8.000 8.000 8.200 242,000 1,965,400 8.1215 2.193 2.180 2.193 2.193 2.248 882,712 2.2265 -1.23%
1997-09-09 0 8.100 8.000 8.100 8.050 8.400 164,000 1,339,800 8.1695 2.221 2.193 2.221 2.207 2.303 598,201 2.2397 -1.22%
1997-09-08 0 8.200 8.200 8.250 8.100 8.300 286,000 2,352,000 8.2238 2.248 2.248 2.262 2.221 2.275 1,043,205 2.2546 0.00%
1997-09-05 0 8.200 8.200 8.300 8.200 8.300 236,000 1,940,500 8.2225 2.248 2.248 2.275 2.248 2.275 860,826 2.2542 1.23%
1997-09-04 0 8.100 8.100 8.300 8.100 8.200 54,000 439,200 8.1333 2.221 2.221 2.275 2.221 2.248 196,969 2.2298 -1.22%
1997-09-03 0 8.200 8.200 8.400 8.200 8.450 80,000 664,000 8.3000 2.248 2.248 2.303 2.248 2.317 291,806 2.2755 2.50%
1997-09-02 0 8.000 8.000 - 7.800 8.000 506,000 3,982,640 7.8708 2.193 2.193 - 2.138 2.193 1,845,670 2.1578 -1.23%
1997-09-01 0 8.100 8.100 8.400 8.100 8.450 488,000 4,037,100 8.2727 2.221 2.221 2.303 2.221 2.317 1,780,014 2.2680 -4.14%
1997-08-29 0 8.450 - 8.450 8.450 8.600 201,000 1,706,000 8.4876 2.317 - 2.317 2.317 2.358 733,161 2.3269 -2.87%
1997-08-28 0 8.700 8.600 8.700 8.300 8.800 596,000 5,095,000 8.5487 2.385 2.358 2.385 2.275 2.413 2,173,951 2.3437 4.82%
1997-08-27 0 8.300 8.200 8.450 8.100 8.300 162,000 1,340,200 8.2728 2.275 2.248 2.317 2.221 2.275 590,906 2.2680 -1.19%
1997-08-26 0 8.400 8.100 8.400 8.300 8.400 44,000 367,900 8.3614 2.303 2.221 2.303 2.275 2.303 160,493 2.2923 0.00%
1997-08-25 0 8.400 8.350 8.450 8.300 8.400 80,000 667,900 8.3488 2.303 2.289 2.317 2.275 2.303 291,806 2.2889 -0.59%
1997-08-22 0 8.450 8.450 8.500 8.300 8.450 192,000 1,610,300 8.3870 2.317 2.317 2.330 2.275 2.317 700,333 2.2993 0.60%
1997-08-21 0 8.400 8.400 8.500 8.200 8.400 210,000 1,732,800 8.2514 2.303 2.303 2.330 2.248 2.303 765,990 2.2622 3.70%
1997-08-20 0 8.100 8.100 8.250 8.100 8.400 24,000 195,300 8.1375 2.221 2.221 2.262 2.221 2.303 87,542 2.2309 1.25%
1997-08-19 0 8.000 8.000 8.100 7.950 8.200 122,000 982,900 8.0566 2.193 2.193 2.221 2.180 2.248 445,003 2.2087 -4.19%
1997-08-15 0 8.350 8.200 8.350 8.300 8.500 245,000 2,057,700 8.3988 2.289 2.248 2.289 2.275 2.330 893,655 2.3026 0.60%
1997-08-14 0 8.300 8.250 8.350 8.100 8.350 282,000 2,334,400 8.2780 2.275 2.262 2.289 2.221 2.289 1,028,615 2.2695 2.47%
1997-08-13 0 8.100 8.100 8.200 8.050 8.150 154,000 1,243,800 8.0766 2.221 2.221 2.248 2.207 2.234 561,726 2.2142 0.62%
1997-08-12 0 8.050 8.050 8.200 8.050 8.300 130,000 1,064,500 8.1885 2.207 2.207 2.248 2.207 2.275 474,184 2.2449 -3.01%
1997-08-11 0 8.300 8.250 8.300 8.200 8.350 90,000 742,300 8.2478 2.275 2.262 2.275 2.248 2.289 328,281 2.2612 -1.19%
1997-08-08 0 8.400 8.400 8.450 8.400 8.450 176,000 1,481,400 8.4170 2.303 2.303 2.317 2.303 2.317 641,972 2.3076 -0.59%
1997-08-07 0 8.450 8.400 8.450 8.400 8.600 242,000 2,046,000 8.4545 2.317 2.303 2.317 2.303 2.358 882,712 2.3179 1.81%
1997-08-06 0 8.300 8.300 8.400 8.250 8.350 116,000 962,600 8.2983 2.275 2.275 2.303 2.262 2.289 423,118 2.2750 1.22%
1997-08-05 0 8.200 8.200 8.250 8.150 8.250 206,000 1,689,400 8.2010 2.248 2.248 2.262 2.234 2.262 751,399 2.2483 1.23%
1997-08-04 0 8.100 8.000 8.100 8.000 8.200 158,000 1,284,100 8.1272 2.221 2.193 2.221 2.193 2.248 576,316 2.2281 -1.22%
1997-08-01 0 8.200 8.200 8.250 8.200 8.250 112,000 921,300 8.2259 2.248 2.248 2.262 2.248 2.262 408,528 2.2552 -0.61%
1997-07-31 0 8.250 8.200 8.250 8.200 8.250 322,000 2,656,300 8.2494 2.262 2.248 2.262 2.248 2.262 1,174,517 2.2616 1.23%
1997-07-30 0 8.150 8.100 8.250 8.150 8.250 32,000 262,000 8.1875 2.234 2.221 2.262 2.234 2.262 116,722 2.2446 0.00%
1997-07-29 0 8.150 8.100 8.150 8.100 8.250 240,000 1,969,300 8.2054 2.234 2.221 2.234 2.221 2.262 875,417 2.2496 -0.61%
1997-07-28 0 8.200 8.200 8.400 8.200 8.400 130,000 1,085,800 8.3523 2.248 2.248 2.303 2.248 2.303 474,184 2.2898 -2.38%
1997-07-25 0 8.400 8.350 8.500 8.300 8.500 208,000 1,743,200 8.3808 2.303 2.289 2.330 2.275 2.330 758,694 2.2976 1.82%
1997-07-24 0 8.250 8.100 8.600 8.100 8.700 686,000 5,872,100 8.5599 2.262 2.221 2.358 2.221 2.385 2,502,233 2.3467 0.61%
1997-07-23 0 8.200 8.200 8.250 8.200 8.300 178,000 1,472,900 8.2747 2.248 2.248 2.262 2.248 2.275 649,267 2.2686 0.00%
1997-07-22 0 8.200 8.200 8.300 8.200 8.350 324,000 2,688,000 8.2963 2.248 2.248 2.275 2.248 2.289 1,181,812 2.2745 -1.80%
1997-07-21 0 8.350 8.250 8.350 8.150 8.400 216,000 1,790,300 8.2884 2.289 2.262 2.289 2.234 2.303 787,875 2.2723 -0.60%
1997-07-18 0 8.400 8.350 8.450 8.400 8.550 210,000 1,772,800 8.4419 2.303 2.289 2.317 2.303 2.344 765,990 2.3144 -1.18%
1997-07-17 0 8.500 8.450 8.550 8.450 9.050 860,000 7,465,600 8.6809 2.330 2.317 2.344 2.317 2.481 3,136,910 2.3799 -5.56%
1997-07-16 0 9.000 8.750 9.000 8.800 9.000 807,000 7,184,550 8.9028 2.467 2.399 2.467 2.413 2.467 2,943,589 2.4407 1.69%
1997-07-15 0 8.850 8.900 9.000 8.700 8.950 298,000 2,630,100 8.8258 2.426 2.440 2.467 2.385 2.454 1,086,976 2.4196 -1.12%
1997-07-14 0 8.950 8.900 9.000 8.600 8.950 272,000 2,399,000 8.8199 2.454 2.440 2.467 2.358 2.454 992,139 2.4180 4.07%
1997-07-11 0 8.600 8.600 - 8.300 8.600 360,000 3,056,200 8.4894 2.358 2.358 - 2.275 2.358 1,313,125 2.3274 3.61%
1997-07-10 0 8.300 8.300 8.400 7.900 8.350 622,000 5,027,700 8.0831 2.275 2.275 2.303 2.166 2.289 2,268,788 2.2160 -1.19%
1997-07-09 0 8.400 8.300 8.350 8.300 8.750 804,000 6,889,300 8.5688 2.303 2.275 2.289 2.275 2.399 2,932,646 2.3492 -5.08%
1997-07-08 0 8.850 8.650 8.850 8.400 9.500 3,158,000 27,909,600 8.8377 2.426 2.371 2.426 2.303 2.604 11,519,024 2.4229 -4.84%
1997-07-07 0 9.300 9.200 9.300 8.500 9.400 5,278,000 47,562,300 9.0114 2.550 2.522 2.550 2.330 2.577 19,251,871 2.4705 9.41%
1997-07-04 0 8.500 8.450 8.500 7.500 8.500 1,844,000 14,589,100 7.9117 2.330 2.317 2.330 2.056 2.330 6,726,118 2.1690 14.09%
1997-07-03 0 7.450 7.450 7.500 7.100 7.450 241,000 1,768,000 7.3361 2.042 2.042 2.056 1.947 2.042 879,064 2.0112 6.43%
1997-06-27 0 7.000 7.000 7.050 6.950 7.050 148,000 1,035,600 6.9973 1.919 1.919 1.933 1.905 1.933 539,840 1.9183 0.72%
1997-06-26 0 6.950 6.950 7.000 6.850 6.950 84,000 579,900 6.9036 1.905 1.905 1.919 1.878 1.905 306,396 1.8926 0.72%
1997-06-25 0 6.900 6.900 7.050 6.850 7.300 564,000 3,932,600 6.9727 1.892 1.892 1.933 1.878 2.001 2,057,229 1.9116 -5.48%
1997-06-24 0 7.300 7.100 7.300 7.150 7.500 246,000 1,817,200 7.3870 2.001 1.947 2.001 1.960 2.056 897,302 2.0252 -2.67%
1997-06-23 0 7.500 7.450 7.550 7.350 7.500 326,000 2,423,300 7.4334 2.056 2.042 2.070 2.015 2.056 1,189,108 2.0379 2.04%
1997-06-20 0 7.350 7.350 7.450 7.350 7.500 442,000 3,270,700 7.3998 2.015 2.015 2.042 2.015 2.056 1,612,226 2.0287 0.00%
1997-06-19 0 7.350 7.300 7.450 7.000 7.550 530,000 3,870,900 7.3036 2.015 2.001 2.042 1.919 2.070 1,933,212 2.0023 6.52%
1997-06-18 0 6.900 6.900 7.000 6.900 7.000 86,000 594,400 6.9116 1.892 1.892 1.919 1.892 1.919 313,691 1.8949 0.73%
1997-06-17 0 6.850 6.850 7.000 6.800 7.000 120,000 819,200 6.8267 1.878 1.878 1.919 1.864 1.919 437,708 1.8716 0.74%
1997-06-16 0 6.800 6.800 7.000 6.750 6.900 232,000 1,576,500 6.7953 1.864 1.864 1.919 1.851 1.892 846,236 1.8630 -1.45%
1997-06-13 0 6.900 6.850 6.900 6.900 7.000 72,000 498,200 6.9194 1.892 1.878 1.892 1.892 1.919 262,625 1.8970 0.73%
1997-06-12 0 6.850 6.850 6.950 6.850 7.000 74,000 512,600 6.9270 1.878 1.878 1.905 1.878 1.919 269,920 1.8991 -1.44%
1997-06-11 0 6.950 6.850 6.950 6.800 7.000 222,000 1,534,100 6.9104 1.905 1.878 1.905 1.864 1.919 809,760 1.8945 -0.71%
1997-06-10 0 7.000 7.000 7.100 7.000 7.100 72,000 506,000 7.0278 1.919 1.919 1.947 1.919 1.947 262,625 1.9267 -2.10%
1997-06-06 0 7.150 7.100 7.150 7.050 7.200 228,000 1,621,100 7.1101 1.960 1.947 1.960 1.933 1.974 831,646 1.9493 -0.69%
1997-06-05 0 7.200 7.150 7.200 7.150 7.300 366,000 2,636,100 7.2025 1.974 1.960 1.974 1.960 2.001 1,335,010 1.9746 -2.04%
1997-06-04 0 7.350 7.200 7.350 7.200 7.350 852,000 6,168,700 7.2403 2.015 1.974 2.015 1.974 2.015 3,107,729 1.9850 0.68%
1997-06-03 0 7.300 7.250 7.300 7.300 7.400 236,000 1,727,700 7.3208 2.001 1.988 2.001 2.001 2.029 860,826 2.0070 -0.68%
1997-06-02 0 7.350 7.300 7.350 7.300 7.500 388,000 2,843,500 7.3286 2.015 2.001 2.015 2.001 2.056 1,415,257 2.0092 -3.29%
1997-05-30 0 7.600 7.550 7.600 7.550 7.750 108,000 821,600 7.6074 2.084 2.070 2.084 2.070 2.125 393,937 2.0856 -1.94%
1997-05-29 0 7.750 7.550 7.750 7.600 7.800 242,000 1,857,300 7.6748 2.125 2.070 2.125 2.084 2.138 882,712 2.1041 -1.27%
1997-05-28 0 7.850 7.650 7.850 7.500 7.850 30,000 228,400 7.6133 2.152 2.097 2.152 2.056 2.152 109,427 2.0872 1.29%
1997-05-27 0 7.750 7.550 7.750 7.550 7.750 470,000 3,585,100 7.6279 2.125 2.070 2.125 2.070 2.125 1,714,358 2.0912 -0.64%
1997-05-26 0 7.800 - 7.800 7.750 7.950 310,000 2,432,900 7.8481 2.138 - 2.138 2.125 2.180 1,130,747 2.1516 -1.27%
1997-05-23 0 7.900 7.850 7.900 7.850 8.000 216,000 1,716,100 7.9449 2.166 2.152 2.166 2.152 2.193 787,875 2.1781 -1.25%
1997-05-22 0 8.000 7.950 8.000 7.950 8.000 76,000 607,700 7.9961 2.193 2.180 2.193 2.180 2.193 277,215 2.1922 1.27%
1997-05-21 0 7.900 7.800 7.900 7.800 7.900 124,000 976,900 7.8782 2.166 2.138 2.166 2.138 2.166 452,299 2.1599 -1.25%
1997-05-20 0 8.000 7.900 8.000 7.900 8.150 312,000 2,520,100 8.0772 2.193 2.166 2.193 2.166 2.234 1,138,042 2.2144 -2.44%
1997-05-19 0 8.200 8.050 8.200 8.050 8.300 916,000 7,485,000 8.1714 2.248 2.207 2.248 2.207 2.275 3,341,174 2.2402 -0.61%
1997-05-16 0 8.250 8.150 8.250 8.150 8.250 376,000 3,079,800 8.1910 2.262 2.234 2.262 2.234 2.262 1,371,486 2.2456 0.61%
1997-05-15 0 8.200 8.200 8.250 8.100 8.250 392,000 3,198,100 8.1584 2.248 2.248 2.262 2.221 2.262 1,429,847 2.2367 -0.61%
1997-05-14 0 8.250 8.250 8.300 8.250 8.300 108,000 891,200 8.2519 2.262 2.262 2.275 2.262 2.275 393,937 2.2623 0.00%
1997-05-13 0 8.250 8.250 8.300 8.250 8.400 475,000 3,931,150 8.2761 2.262 2.262 2.275 2.262 2.303 1,732,595 2.2689 -0.60%
1997-05-12 0 8.300 - 8.400 8.250 8.350 464,000 3,847,700 8.2925 2.275 - 2.303 2.262 2.289 1,692,472 2.2734 0.00%
1997-05-09 0 8.300 8.250 8.300 8.100 8.350 1,056,000 8,675,600 8.2155 2.275 2.262 2.275 2.221 2.289 3,851,833 2.2523 -1.19%
1997-05-08 0 8.400 8.350 8.400 8.400 8.550 500,000 4,237,100 8.4742 2.303 2.289 2.303 2.303 2.344 1,823,785 2.3232 -2.33%
1997-05-07 0 8.600 8.550 8.600 8.550 8.650 942,000 8,133,100 8.6339 2.358 2.344 2.358 2.344 2.371 3,436,010 2.3670 0.58%
1997-05-06 0 8.550 8.450 8.550 8.500 8.650 726,000 6,209,000 8.5523 2.344 2.317 2.344 2.330 2.371 2,648,135 2.3447 -0.58%
1997-05-05 0 8.600 8.600 8.700 8.600 8.800 816,000 7,067,000 8.6605 2.358 2.358 2.385 2.358 2.413 2,976,417 2.3743 0.00%
1997-05-02 0 8.600 8.550 8.600 8.500 8.600 770,000 6,575,400 8.5395 2.358 2.344 2.358 2.330 2.358 2,808,628 2.3411 0.58%
1997-05-01 0 8.550 8.500 8.600 8.350 8.750 228,000 1,942,700 8.5206 2.344 2.330 2.358 2.289 2.399 831,646 2.3360 1.79%
1997-04-30 0 8.400 8.400 8.500 8.250 8.400 676,000 5,614,900 8.3061 2.303 2.303 2.330 2.262 2.303 2,465,757 2.2772 0.00%
1997-04-29 0 8.400 8.350 8.400 8.300 8.500 366,000 3,067,200 8.3803 2.303 2.289 2.303 2.275 2.330 1,335,010 2.2975 0.60%
1997-04-28 0 8.350 8.300 8.400 8.300 8.400 970,000 8,065,100 8.3145 2.289 2.275 2.303 2.275 2.303 3,538,142 2.2795 -0.60%
1997-04-25 0 8.400 8.400 8.500 8.000 8.500 1,132,000 9,294,800 8.2110 2.303 2.303 2.330 2.193 2.330 4,129,049 2.2511 2.44%
1997-04-24 0 8.200 8.100 - 7.900 8.200 840,000 6,739,900 8.0237 2.248 2.221 - 2.166 2.248 3,063,958 2.1997 3.14%
1997-04-23 0 7.950 7.950 8.000 7.950 8.000 298,000 2,377,000 7.9765 2.180 2.180 2.193 2.180 2.193 1,086,976 2.1868 -0.63%
1997-04-22 0 8.000 7.950 8.000 8.000 8.050 206,000 1,649,500 8.0073 2.193 2.180 2.193 2.193 2.207 751,399 2.1952 0.00%
1997-04-21 0 8.000 8.000 8.100 7.950 8.100 276,000 2,212,300 8.0156 2.193 2.193 2.221 2.180 2.221 1,006,729 2.1975 1.27%
1997-04-18 0 7.900 7.900 7.950 7.900 8.050 762,000 6,072,100 7.9686 2.166 2.166 2.180 2.166 2.207 2,779,448 2.1846 -1.86%
1997-04-17 0 8.050 8.050 8.150 8.050 8.150 592,000 4,783,300 8.0799 2.207 2.207 2.234 2.207 2.234 2,159,361 2.2151 -1.23%
1997-04-16 0 8.150 8.150 8.200 8.150 8.350 834,000 6,894,600 8.2669 2.234 2.234 2.248 2.234 2.289 3,042,073 2.2664 -1.21%
1997-04-15 0 8.250 8.250 8.300 8.000 8.300 525,000 4,294,950 8.1809 2.262 2.262 2.275 2.193 2.275 1,914,974 2.2428 2.48%
1997-04-14 0 8.050 7.900 8.050 7.750 8.050 426,000 3,362,800 7.8939 2.207 2.166 2.207 2.125 2.207 1,553,865 2.1642 0.00%
1997-04-11 0 8.050 8.050 8.100 7.800 8.200 908,000 7,235,500 7.9686 2.207 2.207 2.221 2.138 2.248 3,311,993 2.1846 3.21%
1997-04-10 0 7.800 7.800 7.900 7.800 7.850 538,000 4,221,300 7.8463 2.138 2.138 2.166 2.138 2.152 1,962,392 2.1511 -1.89%
1997-04-09 0 7.950 7.950 8.050 7.350 8.050 508,000 3,924,500 7.7254 2.180 2.180 2.207 2.015 2.207 1,852,965 2.1180 8.16%
1997-04-08 0 7.350 7.350 7.650 7.350 7.500 138,000 1,016,700 7.3674 2.015 2.015 2.097 2.015 2.056 503,365 2.0198 0.00%
1997-04-07 0 7.350 7.300 7.400 7.350 7.350 12,000 88,200 7.3500 2.015 2.001 2.029 2.015 2.015 43,771 2.0150 0.00%
1997-04-04 0 7.350 7.300 7.400 7.250 7.350 98,000 717,100 7.3173 2.015 2.001 2.029 1.988 2.015 357,462 2.0061 1.38%
1997-04-03 0 7.250 7.250 7.450 7.200 7.300 90,000 653,500 7.2611 1.988 1.988 2.042 1.974 2.001 328,281 1.9907 -0.68%
1997-04-02 0 7.300 7.200 7.300 7.200 7.300 1,016,000 7,359,100 7.2432 2.001 1.974 2.001 1.974 2.001 3,705,931 1.9858 1.39%
1997-04-01 0 7.200 7.150 7.200 7.150 7.200 472,000 3,385,000 7.1716 1.974 1.960 1.974 1.960 1.974 1,721,653 1.9661 0.00%
1997-03-27 0 7.200 7.200 7.300 7.200 7.450 922,000 6,658,800 7.2221 1.974 1.974 2.001 1.974 2.042 3,363,059 1.9800 0.00%
1997-03-26 0 7.200 7.200 7.300 7.200 7.300 792,000 5,708,400 7.2076 1.974 1.974 2.001 1.974 2.001 2,888,875 1.9760 -1.37%
1997-03-25 0 7.300 7.250 7.350 7.200 7.350 394,000 2,876,200 7.3000 2.001 1.988 2.015 1.974 2.015 1,437,142 2.0013 1.39%
1997-03-24 0 7.200 7.200 7.500 7.150 7.300 386,000 2,791,500 7.2319 1.974 1.974 2.056 1.960 2.001 1,407,962 1.9827 0.70%
1997-03-21 0 7.150 7.150 7.300 7.050 7.200 960,000 6,824,700 7.1091 1.960 1.960 2.001 1.933 1.974 3,501,667 1.9490 0.70%
1997-03-20 0 7.100 7.100 7.300 7.050 7.150 1,621,000 11,475,850 7.0795 1.947 1.947 2.001 1.933 1.960 5,912,710 1.9409 0.71%
1997-03-19 0 7.050 7.000 7.100 7.000 7.150 2,106,000 14,939,800 7.0939 1.933 1.919 1.947 1.919 1.960 7,681,781 1.9448 -1.40%
1997-03-18 0 7.150 7.150 7.200 6.950 7.200 1,520,000 10,790,100 7.0988 1.960 1.960 1.974 1.905 1.974 5,544,306 1.9462 2.14%
1997-03-17 0 7.000 7.000 7.100 6.750 7.050 3,112,000 21,718,200 6.9789 1.919 1.919 1.947 1.851 1.933 11,351,236 1.9133 -2.78%
1997-03-14 0 7.200 7.150 7.250 7.150 7.400 868,000 6,256,800 7.2083 1.974 1.960 1.988 1.960 2.029 3,166,090 1.9762 -3.36%
1997-03-13 0 7.450 7.400 7.500 7.400 7.500 360,000 2,687,600 7.4656 2.042 2.029 2.056 2.029 2.056 1,313,125 2.0467 -0.67%
1997-03-12 0 7.500 7.450 7.500 7.450 7.500 302,000 2,282,568 7.5582 2.056 2.042 2.056 2.042 2.056 1,101,566 2.0721 -1.32%
1997-03-11 0 7.600 7.500 7.550 7.550 7.700 254,000 1,941,400 7.6433 2.084 2.056 2.070 2.070 2.111 926,483 2.0955 2.01%
1997-03-10 0 7.450 7.400 7.600 7.400 8.000 412,000 3,235,900 7.8541 2.042 2.029 2.084 2.029 2.193 1,502,799 2.1532 -6.88%
1997-03-07 0 8.000 7.950 8.000 7.850 8.000 344,000 2,737,100 7.9567 2.193 2.180 2.193 2.152 2.193 1,254,764 2.1814 0.00%
1997-03-06 0 8.000 7.800 8.000 7.850 8.200 334,000 2,666,800 7.9844 2.193 2.138 2.193 2.152 2.248 1,218,288 2.1890 -1.23%
1997-03-05 0 8.100 8.100 8.150 7.950 8.150 470,000 3,792,100 8.0683 2.221 2.221 2.234 2.180 2.234 1,714,358 2.2120 2.53%
1997-03-04 0 7.900 7.900 8.000 7.650 8.000 668,000 5,289,500 7.9184 2.166 2.166 2.193 2.097 2.193 2,436,576 2.1709 3.27%
1997-03-03 0 7.650 7.600 7.700 7.550 7.650 202,000 1,530,300 7.5757 2.097 2.084 2.111 2.070 2.097 736,809 2.0769 1.32%
1997-02-28 0 7.550 7.500 7.550 7.500 7.600 296,000 2,228,000 7.5270 2.070 2.056 2.070 2.056 2.084 1,079,681 2.0636 1.34%
1997-02-27 0 7.450 7.450 7.500 7.300 7.550 402,000 2,999,700 7.4619 2.042 2.042 2.056 2.001 2.070 1,466,323 2.0457 2.05%
1997-02-26 0 7.300 7.300 7.500 7.300 7.650 1,110,000 8,289,300 7.4678 2.001 2.001 2.056 2.001 2.097 4,048,802 2.0473 1.39%
1997-02-25 0 7.200 7.150 7.350 7.200 7.600 1,772,000 13,227,100 7.4645 1.974 1.960 2.015 1.974 2.084 6,463,493 2.0464 -5.26%
1997-02-24 0 7.600 7.500 7.600 7.500 7.850 372,000 2,835,800 7.6231 2.084 2.056 2.084 2.056 2.152 1,356,896 2.0899 -2.56%
1997-02-21 0 7.800 7.700 7.800 7.750 7.900 433,000 3,383,150 7.8133 2.138 2.111 2.138 2.125 2.166 1,579,398 2.1421 -2.50%
1997-02-20 0 8.000 8.000 8.050 7.600 8.100 595,000 4,689,300 7.8812 2.193 2.193 2.207 2.084 2.221 2,170,304 2.1607 3.90%
1997-02-19 0 7.700 7.700 7.750 7.400 7.850 1,438,000 10,850,300 7.5454 2.111 2.111 2.125 2.029 2.152 5,245,205 2.0686 -2.53%
1997-02-18 0 7.900 7.850 7.900 7.850 8.100 150,000 1,190,400 7.9360 2.166 2.152 2.166 2.152 2.221 547,135 2.1757 -4.82%
1997-02-17 0 8.300 8.200 8.350 8.200 8.350 102,000 846,100 8.2951 2.275 2.248 2.289 2.248 2.289 372,052 2.2741 -1.19%
1997-02-14 0 8.400 8.250 8.450 8.150 8.400 408,500 3,384,050 8.2841 2.303 2.262 2.317 2.234 2.303 1,490,032 2.2711 0.60%
1997-02-13 0 8.350 8.350 8.450 8.300 8.550 377,000 3,161,350 8.3855 2.289 2.289 2.317 2.275 2.344 1,375,134 2.2989 -1.18%
1997-02-12 0 8.450 8.400 8.450 8.400 8.650 586,000 4,958,500 8.4616 2.317 2.303 2.317 2.303 2.371 2,137,476 2.3198 -2.31%
1997-02-11 0 8.650 8.600 8.700 8.600 8.850 137,000 1,190,800 8.6920 2.371 2.358 2.385 2.358 2.426 499,717 2.3829 -1.70%
1997-02-10 0 8.800 8.800 8.900 8.800 9.200 312,500 2,791,650 8.9333 2.413 2.413 2.440 2.413 2.522 1,139,865 2.4491 -1.68%
1997-02-05 0 8.950 8.900 8.950 8.500 9.050 1,270,000 11,209,300 8.8262 2.454 2.440 2.454 2.330 2.481 4,632,413 2.4198 5.92%
1997-02-04 0 8.450 8.450 8.550 8.400 8.950 1,296,000 11,189,300 8.6337 2.317 2.317 2.344 2.303 2.454 4,727,250 2.3670 -6.63%
1997-02-03 0 9.050 9.000 9.100 8.300 9.450 8,438,000 74,963,850 8.8841 2.481 2.467 2.495 2.275 2.591 30,778,191 2.4356

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top