TOM GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08001  2000-03-01  2004-08-03  2004-08-04
HK Main 02383  2004-08-04    
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
2026-01-23 0 0.415 0.400 0.410 0.400 0.415 34,000 13,830 0.4068 0.415 0.400 0.410 0.400 0.415 34,000 0.4068 1.22%
2026-01-22 0 0.410 0.400 0.410 0.395 0.420 166,000 67,010 0.4037 0.410 0.400 0.410 0.395 0.420 166,000 0.4037 -2.38%
2026-01-21 0 0.420 0.405 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.405 0.420 0.420 0.420 10,000 0.4200 2.44%
2026-01-20 0 0.410 0.410 0.415 0.390 0.415 504,000 202,020 0.4008 0.410 0.410 0.415 0.390 0.415 504,000 0.4008 -3.53%
2026-01-19 0 0.425 0.415 0.430 0.415 0.430 26,000 11,140 0.4285 0.425 0.415 0.430 0.415 0.430 26,000 0.4285 -1.16%
2026-01-16 0 0.430 0.420 0.430 0.420 0.430 126,000 54,060 0.4290 0.430 0.420 0.430 0.420 0.430 126,000 0.4290 2.38%
2026-01-15 0 0.420 0.405 0.420 0.400 0.420 52,000 21,330 0.4102 0.420 0.405 0.420 0.400 0.420 52,000 0.4102 0.00%
2026-01-14 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2026-01-13 0 0.420 0.405 0.420 0.405 0.420 42,000 17,230 0.4102 0.420 0.405 0.420 0.405 0.420 42,000 0.4102 2.44%
2026-01-12 0 0.410 0.400 0.410 0.390 0.410 48,000 19,100 0.3979 0.410 0.400 0.410 0.390 0.410 48,000 0.3979 2.50%
2026-01-09 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2026-01-08 0 0.400 0.400 0.410 0.375 0.415 392,000 155,680 0.3971 0.400 0.400 0.410 0.375 0.415 392,000 0.3971 -5.88%
2026-01-07 0 0.425 0.420 0.430 0.415 0.425 30,000 12,600 0.4200 0.425 0.420 0.430 0.415 0.425 30,000 0.4200 -1.16%
2026-01-06 0 0.430 0.425 0.430 0.415 0.430 46,000 19,570 0.4254 0.430 0.425 0.430 0.415 0.430 46,000 0.4254 0.00%
2026-01-05 0 0.430 0.405 0.430 0.405 0.430 104,000 43,570 0.4189 0.430 0.405 0.430 0.405 0.430 104,000 0.4189 3.61%
2026-01-02 0 0.415 0.400 0.415 0.395 0.415 144,000 58,320 0.4050 0.415 0.400 0.415 0.395 0.415 144,000 0.4050 1.22%
2025-12-31 0 0.410 0.410 0.430 0.410 0.425 28,000 11,760 0.4200 0.410 0.410 0.430 0.410 0.425 28,000 0.4200 -2.38%
2025-12-30 0 0.420 0.400 0.420 0.400 0.420 120,000 49,100 0.4092 0.420 0.400 0.420 0.400 0.420 120,000 0.4092 3.70%
2025-12-29 0 0.405 0.390 0.405 0.390 0.410 46,000 18,540 0.4030 0.405 0.390 0.405 0.390 0.410 46,000 0.4030 1.25%
2025-12-24 0 0.400 0.350 0.400 0.385 0.425 455,405 184,597 0.4053 0.400 0.350 0.400 0.385 0.425 455,405 0.4053 -4.76%
2025-12-23 0 0.420 0.415 0.420 0.410 0.420 48,000 20,070 0.4181 0.420 0.415 0.420 0.410 0.420 48,000 0.4181 0.00%
2025-12-22 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2025-12-19 0 0.420 0.415 0.420 0.410 0.420 61,000 25,465 0.4175 0.420 0.415 0.420 0.410 0.420 61,000 0.4175 -1.18%
2025-12-18 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2025-12-17 0 0.425 0.415 0.425 0.410 0.425 74,000 30,680 0.4146 0.425 0.415 0.425 0.410 0.425 74,000 0.4146 1.19%
2025-12-16 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - -1.18%
2025-12-15 0 0.425 0.410 0.425 0.400 0.425 286,000 117,780 0.4118 0.425 0.410 0.425 0.400 0.425 286,000 0.4118 0.00%
2025-12-12 0 0.425 0.400 0.425 0.415 0.425 14,000 5,830 0.4164 0.425 0.400 0.425 0.415 0.425 14,000 0.4164 1.19%
2025-12-11 0 0.420 0.405 0.420 0.410 0.425 152,000 63,370 0.4169 0.420 0.405 0.420 0.410 0.425 152,000 0.4169 -1.18%
2025-12-10 0 0.425 0.425 0.430 0.425 0.430 88,000 37,410 0.4251 0.425 0.425 0.430 0.425 0.430 88,000 0.4251 -1.16%
2025-12-09 0 0.430 0.425 0.430 0.425 0.430 58,000 24,910 0.4295 0.430 0.425 0.430 0.425 0.430 58,000 0.4295 0.00%
2025-12-08 0 0.430 0.425 0.430 0.425 0.430 148,000 63,520 0.4292 0.430 0.425 0.430 0.425 0.430 148,000 0.4292 0.00%
2025-12-05 0 0.430 0.425 0.430 0.425 0.430 40,000 17,050 0.4263 0.430 0.425 0.430 0.425 0.430 40,000 0.4263 0.00%
2025-12-04 0 0.430 0.425 0.430 0.425 0.430 128,000 54,750 0.4277 0.430 0.425 0.430 0.425 0.430 128,000 0.4277 0.00%
2025-12-03 0 0.430 0.425 0.430 0.425 0.430 216,000 92,850 0.4299 0.430 0.425 0.430 0.425 0.430 216,000 0.4299 0.00%
2025-12-02 0 0.430 0.425 0.430 0.425 0.430 407,753 175,228 0.4297 0.430 0.425 0.430 0.425 0.430 407,753 0.4297 0.00%
2025-12-01 0 0.430 0.425 0.430 0.425 0.445 442,000 190,170 0.4302 0.430 0.425 0.430 0.425 0.445 442,000 0.4302 0.00%
2025-11-28 0 0.430 0.425 0.430 0.425 0.435 1,392,000 598,640 0.4301 0.430 0.425 0.430 0.425 0.435 1,392,000 0.4301 0.00%
2025-11-27 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-11-26 0 0.430 0.420 0.430 0.415 0.430 170,000 71,260 0.4192 0.430 0.420 0.430 0.415 0.430 170,000 0.4192 1.18%
2025-11-25 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2025-11-24 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2025-11-21 0 0.425 0.415 0.425 0.415 0.425 18,000 7,550 0.4194 0.425 0.415 0.425 0.415 0.425 18,000 0.4194 0.00%
2025-11-20 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2025-11-19 0 0.425 0.415 0.425 0.415 0.425 34,000 14,210 0.4179 0.425 0.415 0.425 0.415 0.425 34,000 0.4179 0.00%
2025-11-18 0 0.425 0.410 0.425 0.410 0.425 154,000 64,490 0.4188 0.425 0.410 0.425 0.410 0.425 154,000 0.4188 -1.16%
2025-11-17 0 0.430 0.420 0.430 0.415 0.430 102,000 43,140 0.4229 0.430 0.420 0.430 0.415 0.430 102,000 0.4229 0.00%
2025-11-14 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-11-13 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2025-11-12 0 0.430 0.420 0.430 0.410 0.430 370,000 155,290 0.4197 0.430 0.420 0.430 0.410 0.430 370,000 0.4197 1.18%
2025-11-11 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2025-11-10 0 0.425 0.415 0.425 0.410 0.425 76,000 32,000 0.4211 0.425 0.415 0.425 0.410 0.425 76,000 0.4211 2.41%
2025-11-07 0 0.415 0.410 0.415 0.415 0.420 46,000 19,110 0.4154 0.415 0.410 0.415 0.415 0.420 46,000 0.4154 -1.19%
2025-11-06 0 0.420 0.415 0.420 0.410 0.425 24,000 10,020 0.4175 0.420 0.415 0.420 0.410 0.425 24,000 0.4175 0.00%
2025-11-05 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2025-11-04 0 0.420 0.410 0.420 0.415 0.425 96,000 40,090 0.4176 0.420 0.410 0.420 0.415 0.425 96,000 0.4176 -1.18%
2025-11-03 0 0.425 0.415 0.425 0.410 0.425 46,000 19,290 0.4193 0.425 0.415 0.425 0.410 0.425 46,000 0.4193 1.19%
2025-10-31 0 0.420 0.415 0.420 0.420 0.430 168,000 71,010 0.4227 0.420 0.415 0.420 0.420 0.430 168,000 0.4227 -2.33%
2025-10-30 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2025-10-28 0 0.430 0.425 0.430 0.425 0.430 34,000 14,510 0.4268 0.430 0.425 0.430 0.425 0.430 34,000 0.4268 0.00%
2025-10-27 0 0.430 0.420 0.430 0.425 0.430 156,000 66,970 0.4293 0.430 0.420 0.430 0.425 0.430 156,000 0.4293 0.00%
2025-10-24 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2025-10-23 0 0.430 0.425 0.430 0.420 0.430 62,000 26,520 0.4277 0.430 0.425 0.430 0.420 0.430 62,000 0.4277 0.00%
2025-10-22 0 0.430 0.420 0.430 0.420 0.430 106,000 45,130 0.4258 0.430 0.420 0.430 0.420 0.430 106,000 0.4258 0.00%
2025-10-21 0 0.430 0.425 0.430 0.425 0.430 30,000 12,850 0.4283 0.430 0.425 0.430 0.425 0.430 30,000 0.4283 1.18%
2025-10-20 0 0.425 0.425 0.435 0.415 0.440 290,000 125,120 0.4314 0.425 0.425 0.435 0.415 0.440 290,000 0.4314 1.19%
2025-10-17 0 0.420 0.420 0.425 0.420 0.435 144,000 61,640 0.4281 0.420 0.420 0.425 0.420 0.435 144,000 0.4281 -4.55%
2025-10-16 0 0.440 0.430 0.440 0.430 0.440 287,000 125,815 0.4384 0.440 0.430 0.440 0.430 0.440 287,000 0.4384 0.00%
2025-10-15 0 0.440 0.430 0.440 0.430 0.440 44,000 19,150 0.4352 0.440 0.430 0.440 0.430 0.440 44,000 0.4352 1.15%
2025-10-14 0 0.435 0.425 0.435 0.430 0.440 232,000 100,430 0.4329 0.435 0.425 0.435 0.430 0.440 232,000 0.4329 -3.33%
2025-10-13 0 0.450 0.430 0.450 0.420 0.450 272,000 118,380 0.4352 0.450 0.430 0.450 0.420 0.450 272,000 0.4352 3.45%
2025-10-10 0 0.435 0.435 0.445 0.430 0.450 164,000 72,030 0.4392 0.435 0.435 0.445 0.430 0.450 164,000 0.4392 -1.14%
2025-10-09 0 0.440 0.435 0.440 0.435 0.445 28,000 12,270 0.4382 0.440 0.435 0.440 0.435 0.445 28,000 0.4382 0.00%
2025-10-08 0 0.440 0.430 0.440 0.430 0.445 110,000 48,010 0.4365 0.440 0.430 0.440 0.430 0.445 110,000 0.4365 0.00%
2025-10-06 0 0.440 0.435 0.445 0.435 0.450 188,000 83,190 0.4425 0.440 0.435 0.445 0.435 0.450 188,000 0.4425 0.00%
2025-10-03 0 0.440 0.440 0.445 0.425 0.450 370,000 161,770 0.4372 0.440 0.440 0.445 0.425 0.450 370,000 0.4372 -2.22%
2025-10-02 0 0.450 0.440 0.450 0.435 0.450 382,000 168,270 0.4405 0.450 0.440 0.450 0.435 0.450 382,000 0.4405 -1.10%
2025-09-30 0 0.455 0.450 0.455 0.445 0.455 280,000 126,370 0.4513 0.455 0.450 0.455 0.445 0.455 280,000 0.4513 0.00%
2025-09-29 0 0.455 0.445 0.450 0.440 0.455 130,000 57,930 0.4456 0.455 0.445 0.450 0.440 0.455 130,000 0.4456 0.00%
2025-09-26 0 0.455 0.445 0.455 0.445 0.455 6,000 2,690 0.4483 0.455 0.445 0.455 0.445 0.455 6,000 0.4483 1.11%
2025-09-25 0 0.450 0.445 0.450 0.450 0.455 18,000 8,110 0.4506 0.450 0.445 0.450 0.450 0.455 18,000 0.4506 -1.10%
2025-09-24 0 0.455 0.445 0.455 0.445 0.455 8,000 3,580 0.4475 0.455 0.445 0.455 0.445 0.455 8,000 0.4475 0.00%
2025-09-23 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2025-09-22 0 0.455 0.440 0.450 0.440 0.455 40,000 17,830 0.4458 0.455 0.440 0.450 0.440 0.455 40,000 0.4458 -1.09%
2025-09-19 0 0.460 0.445 0.455 0.440 0.460 54,000 24,190 0.4480 0.460 0.445 0.455 0.440 0.460 54,000 0.4480 2.22%
2025-09-18 0 0.450 0.435 0.450 0.435 0.450 94,000 41,540 0.4419 0.450 0.435 0.450 0.435 0.450 94,000 0.4419 0.00%
2025-09-17 0 0.450 0.440 0.450 0.440 0.450 84,000 37,110 0.4418 0.450 0.440 0.450 0.440 0.450 84,000 0.4418 -1.10%
2025-09-16 0 0.455 0.445 0.455 0.440 0.455 18,000 8,000 0.4444 0.455 0.445 0.455 0.440 0.455 18,000 0.4444 -1.09%
2025-09-15 0 0.460 0.445 0.460 0.430 0.460 162,000 71,940 0.4441 0.460 0.445 0.460 0.430 0.460 162,000 0.4441 2.22%
2025-09-12 0 0.450 0.440 0.450 0.440 0.450 24,000 10,580 0.4408 0.450 0.440 0.450 0.440 0.450 24,000 0.4408 0.00%
2025-09-11 0 0.450 0.440 0.450 0.445 0.450 10,000 4,460 0.4460 0.450 0.440 0.450 0.445 0.450 10,000 0.4460 -1.10%
2025-09-10 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2025-09-09 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2025-09-08 0 0.455 0.440 0.455 0.440 0.455 14,000 6,270 0.4479 0.455 0.440 0.455 0.440 0.455 14,000 0.4479 0.00%
2025-09-05 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-09-04 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-09-03 0 0.455 0.445 0.450 0.450 0.455 30,000 13,510 0.4503 0.455 0.445 0.450 0.450 0.455 30,000 0.4503 -1.09%
2025-09-02 0 0.460 0.450 0.460 0.450 0.460 20,000 9,070 0.4535 0.460 0.450 0.460 0.450 0.460 20,000 0.4535 0.00%
2025-09-01 0 0.460 0.450 0.460 0.450 0.460 12,000 5,420 0.4517 0.460 0.450 0.460 0.450 0.460 12,000 0.4517 0.00%
2025-08-29 0 0.460 0.445 0.460 0.445 0.460 78,000 35,200 0.4513 0.460 0.445 0.460 0.445 0.460 78,000 0.4513 0.00%
2025-08-28 0 0.460 0.440 0.455 0.445 0.460 4,000 1,810 0.4525 0.460 0.440 0.455 0.445 0.460 4,000 0.4525 0.00%
2025-08-27 0 0.460 0.440 0.460 0.445 0.460 98,000 44,690 0.4560 0.460 0.440 0.460 0.445 0.460 98,000 0.4560 1.10%
2025-08-26 0 0.455 0.435 0.455 0.440 0.455 34,000 15,200 0.4471 0.455 0.435 0.455 0.440 0.455 34,000 0.4471 0.00%
2025-08-25 0 0.455 0.440 0.455 0.435 0.455 234,000 103,990 0.4444 0.455 0.440 0.455 0.435 0.455 234,000 0.4444 0.00%
2025-08-22 0 0.455 0.435 0.455 0.400 0.455 132,986 58,789 0.4421 0.455 0.435 0.455 0.400 0.455 132,986 0.4421 -1.09%
2025-08-21 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2025-08-20 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2025-08-19 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2025-08-18 0 0.460 0.450 0.460 0.450 0.460 158,000 71,270 0.4511 0.460 0.450 0.460 0.450 0.460 158,000 0.4511 1.10%
2025-08-15 0 0.455 0.440 0.450 0.440 0.455 64,000 28,540 0.4459 0.455 0.440 0.450 0.440 0.455 64,000 0.4459 0.00%
2025-08-14 0 0.455 0.440 0.455 0.440 0.460 180,000 81,720 0.4540 0.455 0.440 0.455 0.440 0.460 180,000 0.4540 -1.09%
2025-08-13 0 0.460 0.440 0.455 0.440 0.460 20,000 8,960 0.4480 0.460 0.440 0.455 0.440 0.460 20,000 0.4480 0.00%
2025-08-12 0 0.460 0.435 0.460 0.435 0.460 106,000 47,590 0.4490 0.460 0.435 0.460 0.435 0.460 106,000 0.4490 3.37%
2025-08-11 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2025-08-08 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2025-08-07 0 0.445 0.435 0.445 0.435 0.445 96,000 42,590 0.4436 0.445 0.435 0.445 0.435 0.445 96,000 0.4436 0.00%
2025-08-06 0 0.445 0.435 0.445 0.430 0.445 156,000 68,040 0.4362 0.445 0.435 0.445 0.430 0.445 156,000 0.4362 0.00%
2025-08-05 0 0.445 0.440 0.445 0.440 0.445 208,000 92,000 0.4423 0.445 0.440 0.445 0.440 0.445 208,000 0.4423 0.00%
2025-08-04 0 0.445 0.440 0.445 0.440 0.445 248,000 110,280 0.4447 0.445 0.440 0.445 0.440 0.445 248,000 0.4447 0.00%
2025-08-01 0 0.445 0.440 0.445 0.440 0.445 134,000 59,620 0.4449 0.445 0.440 0.445 0.440 0.445 134,000 0.4449 -1.11%
2025-07-31 0 0.450 0.440 0.450 0.445 0.450 146,000 65,440 0.4482 0.450 0.440 0.450 0.445 0.450 146,000 0.4482 0.00%
2025-07-30 0 0.450 0.445 0.450 0.445 0.450 8,000 3,570 0.4463 0.450 0.445 0.450 0.445 0.450 8,000 0.4463 -1.10%
2025-07-29 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2025-07-28 0 0.455 0.445 0.455 0.450 0.455 38,000 17,120 0.4505 0.455 0.445 0.455 0.450 0.455 38,000 0.4505 0.00%
2025-07-25 0 0.455 0.450 0.460 0.450 0.455 220,000 100,090 0.4550 0.455 0.450 0.460 0.450 0.455 220,000 0.4550 0.00%
2025-07-24 0 0.455 0.450 0.455 0.445 0.455 666,000 299,150 0.4492 0.455 0.450 0.455 0.445 0.455 666,000 0.4492 -1.09%
2025-07-23 0 0.460 0.455 0.460 0.455 0.475 18,000 8,440 0.4689 0.460 0.455 0.460 0.455 0.475 18,000 0.4689 0.00%
2025-07-22 0 0.460 0.455 0.460 0.455 0.465 176,000 80,540 0.4576 0.460 0.455 0.460 0.455 0.465 176,000 0.4576 1.10%
2025-07-21 0 0.455 0.445 0.455 0.445 0.455 56,000 25,130 0.4488 0.455 0.445 0.455 0.445 0.455 56,000 0.4488 0.00%
2025-07-18 0 0.455 0.450 0.455 - - 0 0 - 0.455 0.450 0.455 - - 0 - 0.00%
2025-07-17 0 0.455 0.450 0.455 0.450 0.460 94,000 42,620 0.4534 0.455 0.450 0.455 0.450 0.460 94,000 0.4534 -1.09%
2025-07-16 0 0.460 0.455 0.460 0.455 0.460 244,000 112,060 0.4593 0.460 0.455 0.460 0.455 0.460 244,000 0.4593 -2.13%
2025-07-15 0 0.470 0.465 0.470 0.460 0.470 246,000 114,340 0.4648 0.470 0.465 0.470 0.460 0.470 246,000 0.4648 0.00%
2025-07-14 0 0.470 0.465 0.470 0.465 0.485 114,000 53,680 0.4709 0.470 0.465 0.470 0.465 0.485 114,000 0.4709 2.17%
2025-07-11 0 0.460 0.455 0.460 0.450 0.460 264,000 120,730 0.4573 0.460 0.455 0.460 0.450 0.460 264,000 0.4573 0.00%
2025-07-10 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2025-07-09 0 0.460 0.455 0.460 0.445 0.465 148,000 67,750 0.4578 0.460 0.455 0.460 0.445 0.465 148,000 0.4578 1.10%
2025-07-08 0 0.455 0.450 0.455 0.445 0.455 114,000 51,110 0.4483 0.455 0.450 0.455 0.445 0.455 114,000 0.4483 0.00%
2025-07-07 0 0.455 0.450 0.455 0.445 0.470 218,000 98,620 0.4524 0.455 0.450 0.455 0.445 0.470 218,000 0.4524 -1.09%
2025-07-04 0 0.460 0.450 0.460 0.450 0.460 20,000 9,020 0.4510 0.460 0.450 0.460 0.450 0.460 20,000 0.4510 -2.13%
2025-07-03 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-07-02 0 0.470 0.455 0.470 0.455 0.470 272,000 125,070 0.4598 0.470 0.455 0.470 0.455 0.470 272,000 0.4598 4.44%
2025-06-30 0 0.450 0.445 0.450 0.445 0.450 40,000 17,990 0.4498 0.450 0.445 0.450 0.445 0.450 40,000 0.4498 0.00%
2025-06-27 0 0.450 0.450 0.460 0.450 0.460 220,000 100,110 0.4550 0.450 0.450 0.460 0.450 0.460 220,000 0.4550 -2.17%
2025-06-26 0 0.460 0.445 0.460 0.450 0.460 200,000 91,510 0.4576 0.460 0.445 0.460 0.450 0.460 200,000 0.4576 0.00%
2025-06-25 0 0.460 0.450 0.460 0.440 0.460 344,000 155,400 0.4517 0.460 0.450 0.460 0.440 0.460 344,000 0.4517 1.10%
2025-06-24 0 0.455 0.440 0.460 0.435 0.455 200,000 89,030 0.4452 0.455 0.440 0.460 0.435 0.455 200,000 0.4452 1.11%
2025-06-23 0 0.450 0.435 0.450 0.440 0.450 64,000 28,320 0.4425 0.450 0.435 0.450 0.440 0.450 64,000 0.4425 0.00%
2025-06-20 0 0.450 0.440 0.450 0.440 0.450 20,000 8,860 0.4430 0.450 0.440 0.450 0.440 0.450 20,000 0.4430 0.00%
2025-06-19 0 0.450 0.445 0.460 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2025-06-18 0 0.450 0.445 0.460 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2025-06-17 0 0.450 0.445 0.455 0.450 0.460 24,000 10,820 0.4508 0.450 0.445 0.455 0.450 0.460 24,000 0.4508 -1.10%
2025-06-16 0 0.455 0.445 0.455 0.450 0.460 212,000 96,160 0.4536 0.455 0.445 0.455 0.450 0.460 212,000 0.4536 0.00%
2025-06-13 0 0.455 0.455 0.460 0.450 0.490 1,656,000 747,690 0.4515 0.455 0.455 0.460 0.450 0.490 1,656,000 0.4515 -1.09%
2025-06-12 0 0.460 0.455 0.460 0.455 0.460 224,000 103,020 0.4599 0.460 0.455 0.460 0.455 0.460 224,000 0.4599 0.00%
2025-06-11 0 0.460 0.450 0.460 0.450 0.460 18,000 8,150 0.4528 0.460 0.450 0.460 0.450 0.460 18,000 0.4528 -1.08%
2025-06-10 0 0.465 0.455 0.465 0.455 0.490 42,000 19,560 0.4657 0.465 0.455 0.465 0.455 0.490 42,000 0.4657 -1.06%
2025-06-09 0 0.470 0.460 0.470 0.465 0.490 208,000 96,970 0.4662 0.470 0.460 0.470 0.465 0.490 208,000 0.4662 -1.05%
2025-06-06 0 0.475 0.460 0.475 0.460 0.475 8,000 3,740 0.4675 0.475 0.460 0.475 0.460 0.475 8,000 0.4675 2.15%
2025-06-05 0 0.465 0.460 0.465 0.460 0.465 34,000 15,650 0.4603 0.465 0.460 0.465 0.460 0.465 34,000 0.4603 1.09%
2025-06-04 0 0.460 0.450 0.460 0.450 0.460 6,000 2,720 0.4533 0.460 0.450 0.460 0.450 0.460 6,000 0.4533 0.00%
2025-06-03 0 0.460 0.450 0.460 0.450 0.475 202,000 91,700 0.4540 0.460 0.450 0.460 0.450 0.475 202,000 0.4540 0.00%
2025-06-02 0 0.460 0.450 0.455 0.450 0.460 74,000 33,470 0.4523 0.460 0.450 0.455 0.450 0.460 74,000 0.4523 -1.08%
2025-05-30 0 0.465 0.445 0.460 0.450 0.465 13,334 6,000 0.4500 0.465 0.445 0.460 0.450 0.465 13,334 0.4500 0.00%
2025-05-29 0 0.465 0.450 0.470 - - 0 0 - 0.465 0.450 0.470 - - 0 - 0.00%
2025-05-28 0 0.465 0.445 0.465 0.450 0.465 14,000 6,450 0.4607 0.465 0.445 0.465 0.450 0.465 14,000 0.4607 1.09%
2025-05-27 0 0.460 0.450 0.460 0.450 0.460 52,000 23,750 0.4567 0.460 0.450 0.460 0.450 0.460 52,000 0.4567 -1.08%
2025-05-26 0 0.465 0.450 0.465 0.455 0.475 122,000 56,610 0.4640 0.465 0.450 0.465 0.455 0.475 122,000 0.4640 0.00%
2025-05-23 0 0.465 0.445 0.465 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2025-05-22 0 0.465 0.445 0.465 0.445 0.470 180,000 80,940 0.4497 0.465 0.445 0.465 0.445 0.470 180,000 0.4497 2.20%
2025-05-21 0 0.455 0.445 0.455 0.440 0.455 88,000 39,630 0.4503 0.455 0.445 0.455 0.440 0.455 88,000 0.4503 0.00%
2025-05-20 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2025-05-19 0 0.455 0.445 0.455 0.445 0.465 66,000 29,730 0.4505 0.455 0.445 0.455 0.445 0.465 66,000 0.4505 -1.09%
2025-05-16 0 0.460 0.445 0.460 0.445 0.460 114,000 51,910 0.4554 0.460 0.445 0.460 0.445 0.460 114,000 0.4554 0.00%
2025-05-15 0 0.460 0.450 0.460 0.450 0.460 172,000 78,310 0.4553 0.460 0.450 0.460 0.450 0.460 172,000 0.4553 -3.16%
2025-05-14 0 0.475 0.440 0.465 0.440 0.475 160,000 72,400 0.4525 0.475 0.440 0.465 0.440 0.475 160,000 0.4525 3.26%
2025-05-13 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -1.08%
2025-05-12 0 0.465 0.440 0.465 0.455 0.465 60,000 27,570 0.4595 0.465 0.440 0.465 0.455 0.465 60,000 0.4595 -2.11%
2025-05-09 0 0.475 0.460 0.485 0.475 0.485 4,000 1,920 0.4800 0.475 0.460 0.485 0.475 0.485 4,000 0.4800 2.15%
2025-05-08 0 0.465 0.465 0.490 0.435 0.485 164,000 73,810 0.4501 0.465 0.465 0.490 0.435 0.485 164,000 0.4501 3.33%
2025-05-07 0 0.450 0.435 0.450 0.425 0.450 434,000 189,570 0.4368 0.450 0.435 0.450 0.425 0.450 434,000 0.4368 0.00%
2025-05-06 0 0.450 0.430 0.445 - - 0 0 - 0.450 0.430 0.445 - - 0 - -1.10%
2025-05-02 0 0.455 0.450 0.455 0.440 0.460 560,000 250,300 0.4470 0.455 0.450 0.455 0.440 0.460 560,000 0.4470 -2.15%
2025-04-30 0 0.465 0.450 0.465 0.450 0.465 60,000 27,510 0.4585 0.465 0.450 0.465 0.450 0.465 60,000 0.4585 0.00%
2025-04-29 0 0.465 0.445 0.465 0.435 0.470 554,000 246,930 0.4457 0.465 0.445 0.465 0.435 0.470 554,000 0.4457 -1.06%
2025-04-28 0 0.470 0.460 0.470 0.450 0.475 42,000 19,570 0.4660 0.470 0.460 0.470 0.450 0.475 42,000 0.4660 1.08%
2025-04-25 0 0.465 0.450 0.465 0.445 0.465 126,000 58,350 0.4631 0.465 0.450 0.465 0.445 0.465 126,000 0.4631 0.00%
2025-04-24 0 0.465 0.465 0.480 0.465 0.490 260,000 124,800 0.4800 0.465 0.465 0.480 0.465 0.490 260,000 0.4800 -6.06%
2025-04-23 0 0.495 0.485 0.490 0.480 0.495 18,000 8,800 0.4889 0.495 0.485 0.490 0.480 0.495 18,000 0.4889 -2.94%
2025-04-22 0 0.510 0.480 0.500 0.475 0.510 139,207 66,919 0.4807 0.510 0.480 0.500 0.475 0.510 139,207 0.4807 3.03%
2025-04-17 0 0.495 0.465 0.495 0.460 0.495 152,000 70,640 0.4647 0.495 0.465 0.495 0.460 0.495 152,000 0.4647 4.21%
2025-04-16 0 0.475 0.460 0.475 0.460 0.480 190,000 89,860 0.4729 0.475 0.460 0.475 0.460 0.480 190,000 0.4729 -1.04%
2025-04-15 0 0.480 0.460 0.480 0.445 0.480 60,000 28,540 0.4757 0.480 0.460 0.480 0.445 0.480 60,000 0.4757 4.35%
2025-04-14 0 0.460 0.440 0.460 0.435 0.460 342,000 153,890 0.4500 0.460 0.440 0.460 0.435 0.460 342,000 0.4500 0.00%
2025-04-11 0 0.460 0.430 0.460 0.425 0.460 168,000 73,570 0.4379 0.460 0.430 0.460 0.425 0.460 168,000 0.4379 3.37%
2025-04-10 0 0.445 0.425 0.445 0.415 0.445 180,000 77,690 0.4316 0.445 0.425 0.445 0.415 0.445 180,000 0.4316 0.00%
2025-04-09 0 0.445 0.415 0.445 0.430 0.445 52,000 22,660 0.4358 0.445 0.415 0.445 0.430 0.445 52,000 0.4358 0.00%
2025-04-08 0 0.445 0.410 0.445 0.400 0.445 204,000 85,540 0.4193 0.445 0.410 0.445 0.400 0.445 204,000 0.4193 3.49%
2025-04-07 0 0.430 0.375 0.430 0.365 0.430 1,236,000 477,510 0.3863 0.430 0.375 0.430 0.365 0.430 1,236,000 0.3863 -3.37%
2025-04-03 0 0.445 0.440 0.445 0.435 0.455 602,000 267,180 0.4438 0.445 0.440 0.445 0.435 0.455 602,000 0.4438 -4.30%
2025-04-02 0 0.465 0.460 0.465 0.455 0.485 2,116,000 992,120 0.4689 0.465 0.460 0.465 0.455 0.485 2,116,000 0.4689 -3.12%
2025-04-01 0 0.480 0.480 0.490 0.480 0.530 3,204,000 1,590,720 0.4965 0.480 0.480 0.490 0.480 0.530 3,204,000 0.4965 -5.88%
2025-03-31 0 0.510 0.500 0.520 0.480 0.700 9,706,000 5,520,880 0.5688 0.510 0.500 0.520 0.480 0.700 9,706,000 0.5688 4.08%
2025-03-28 0 0.490 0.490 0.500 0.480 0.780 15,478,000 9,648,450 0.6234 0.490 0.490 0.500 0.480 0.780 15,478,000 0.6234 -2.00%
2025-03-27 0 0.500 0.500 0.510 0.490 0.510 284,000 143,580 0.5056 0.500 0.500 0.510 0.490 0.510 284,000 0.5056 -10.71%
2025-03-26 0 0.560 0.500 0.540 0.480 0.590 279,000 138,655 0.4970 0.560 0.500 0.540 0.480 0.590 279,000 0.4970 12.00%
2025-03-25 0 0.500 0.495 0.500 0.510 0.510 70,000 35,700 0.5100 0.500 0.495 0.500 0.510 0.510 70,000 0.5100 2.04%
2025-03-24 0 0.490 0.485 0.495 0.490 0.530 608,000 301,840 0.4964 0.490 0.485 0.495 0.490 0.530 608,000 0.4964 -7.55%
2025-03-21 0 0.530 0.530 0.570 0.455 0.790 1,590,000 957,690 0.6023 0.530 0.530 0.570 0.455 0.790 1,590,000 0.6023 11.58%
2025-03-20 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - -1.04%
2025-03-19 0 0.480 0.465 0.480 0.460 0.480 76,000 35,730 0.4701 0.480 0.465 0.480 0.460 0.480 76,000 0.4701 -1.03%
2025-03-18 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2025-03-17 0 0.485 0.465 0.485 0.465 0.485 26,000 12,150 0.4673 0.485 0.465 0.485 0.465 0.485 26,000 0.4673 0.00%
2025-03-14 0 0.485 0.465 0.485 0.465 0.490 82,000 38,910 0.4745 0.485 0.465 0.485 0.465 0.490 82,000 0.4745 1.04%
2025-03-13 0 0.480 0.465 0.480 0.470 0.480 22,000 10,440 0.4745 0.480 0.465 0.480 0.470 0.480 22,000 0.4745 -2.04%
2025-03-12 0 0.490 0.465 0.490 0.470 0.490 56,000 26,620 0.4754 0.490 0.465 0.490 0.470 0.490 56,000 0.4754 0.00%
2025-03-11 0 0.490 0.465 0.490 0.465 0.490 34,000 16,040 0.4718 0.490 0.465 0.490 0.465 0.490 34,000 0.4718 -1.01%
2025-03-10 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2025-03-07 0 0.495 0.475 0.495 0.485 0.495 12,000 5,840 0.4867 0.495 0.475 0.495 0.485 0.495 12,000 0.4867 2.06%
2025-03-06 0 0.485 0.465 0.485 0.450 0.485 160,000 75,790 0.4737 0.485 0.465 0.485 0.450 0.485 160,000 0.4737 1.04%
2025-03-05 0 0.480 0.465 0.480 0.460 0.480 8,000 3,750 0.4688 0.480 0.465 0.480 0.460 0.480 8,000 0.4688 -1.03%
2025-03-04 0 0.485 0.460 0.485 0.450 0.485 56,000 26,500 0.4732 0.485 0.460 0.485 0.450 0.485 56,000 0.4732 0.00%
2025-03-03 0 0.485 0.475 0.490 0.480 0.485 174,000 83,530 0.4801 0.485 0.475 0.490 0.480 0.485 174,000 0.4801 -1.02%
2025-02-28 0 0.490 0.480 0.485 0.480 0.490 128,000 61,530 0.4807 0.490 0.480 0.485 0.480 0.490 128,000 0.4807 1.03%
2025-02-27 0 0.485 0.485 0.500 0.485 0.490 182,000 88,280 0.4851 0.485 0.485 0.500 0.485 0.490 182,000 0.4851 -3.00%
2025-02-26 0 0.500 0.485 0.500 0.485 0.500 354,000 173,330 0.4896 0.500 0.485 0.500 0.485 0.500 354,000 0.4896 1.01%
2025-02-25 0 0.495 0.485 0.495 0.485 0.495 248,000 120,300 0.4851 0.495 0.485 0.495 0.485 0.495 248,000 0.4851 0.00%
2025-02-24 0 0.495 0.485 0.495 0.485 0.495 92,000 44,980 0.4889 0.495 0.485 0.495 0.485 0.495 92,000 0.4889 -4.81%
2025-02-21 0 0.520 0.500 0.520 0.485 0.520 100,000 50,420 0.5042 0.520 0.500 0.520 0.485 0.520 100,000 0.5042 4.00%
2025-02-20 0 0.500 0.480 0.500 0.480 0.500 148,000 71,880 0.4857 0.500 0.480 0.500 0.480 0.500 148,000 0.4857 0.00%
2025-02-19 0 0.500 0.495 0.500 0.490 0.500 302,000 150,150 0.4972 0.500 0.495 0.500 0.490 0.500 302,000 0.4972 -1.96%
2025-02-18 0 0.510 0.500 0.520 0.510 0.530 210,000 109,540 0.5216 0.510 0.500 0.520 0.510 0.530 210,000 0.5216 3.03%
2025-02-17 0 0.495 0.490 0.500 0.480 0.495 322,000 158,340 0.4917 0.495 0.490 0.500 0.480 0.495 322,000 0.4917 0.00%
2025-02-14 0 0.495 0.485 0.495 0.475 0.495 418,000 200,730 0.4802 0.495 0.485 0.495 0.475 0.495 418,000 0.4802 2.06%
2025-02-13 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - -1.02%
2025-02-12 0 0.490 0.480 0.490 0.480 0.490 26,000 12,500 0.4808 0.490 0.480 0.490 0.480 0.490 26,000 0.4808 2.08%
2025-02-11 0 0.480 0.480 0.495 0.480 0.495 13,000 6,310 0.4854 0.480 0.480 0.495 0.480 0.495 13,000 0.4854 -3.03%
2025-02-10 0 0.495 0.480 0.495 0.480 0.495 150,000 73,430 0.4895 0.495 0.480 0.495 0.480 0.495 150,000 0.4895 0.00%
2025-02-07 0 0.495 0.485 0.495 0.485 0.495 124,000 60,160 0.4852 0.495 0.485 0.495 0.485 0.495 124,000 0.4852 -1.00%
2025-02-06 0 0.500 0.490 0.500 0.485 0.500 8,000 3,940 0.4925 0.500 0.490 0.500 0.485 0.500 8,000 0.4925 0.00%
2025-02-05 0 0.500 0.485 0.520 0.485 0.500 168,000 83,900 0.4994 0.500 0.485 0.520 0.485 0.500 168,000 0.4994 0.00%
2025-02-04 0 0.500 0.480 0.500 0.485 0.500 12,000 5,850 0.4875 0.500 0.480 0.500 0.485 0.500 12,000 0.4875 0.00%
2025-02-03 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -3.85%
2025-01-28 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2025-01-27 0 0.520 0.480 0.520 0.480 0.520 24,000 11,660 0.4858 0.520 0.480 0.520 0.480 0.520 24,000 0.4858 1.96%
2025-01-24 0 0.510 0.490 0.510 0.480 0.510 54,000 26,300 0.4870 0.510 0.490 0.510 0.480 0.510 54,000 0.4870 0.00%
2025-01-23 0 0.510 0.485 0.510 0.480 0.510 6,000 2,940 0.4900 0.510 0.485 0.510 0.480 0.510 6,000 0.4900 2.00%
2025-01-22 0 0.500 0.475 0.500 0.490 0.500 4,000 1,980 0.4950 0.500 0.475 0.500 0.490 0.500 4,000 0.4950 0.00%
2025-01-21 0 0.500 0.485 0.500 0.475 0.500 32,000 15,770 0.4928 0.500 0.485 0.500 0.475 0.500 32,000 0.4928 1.01%
2025-01-20 0 0.495 0.480 0.495 0.475 0.495 56,000 27,600 0.4929 0.495 0.480 0.495 0.475 0.495 56,000 0.4929 0.00%
2025-01-17 0 0.495 0.480 0.495 0.475 0.495 72,000 34,380 0.4775 0.495 0.480 0.495 0.475 0.495 72,000 0.4775 -6.60%
2025-01-16 0 0.530 0.475 0.530 0.475 0.530 108,000 53,920 0.4993 0.530 0.475 0.530 0.475 0.530 108,000 0.4993 7.07%
2025-01-15 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2025-01-14 0 0.495 0.475 0.495 0.485 0.495 12,000 5,840 0.4867 0.495 0.475 0.495 0.485 0.495 12,000 0.4867 0.00%
2025-01-13 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2025-01-10 0 0.495 0.475 0.500 0.475 0.495 74,000 35,290 0.4769 0.495 0.475 0.500 0.475 0.495 74,000 0.4769 0.00%
2025-01-09 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2025-01-08 0 0.495 0.475 0.500 0.475 0.495 12,000 5,740 0.4783 0.495 0.475 0.500 0.475 0.495 12,000 0.4783 -2.94%
2025-01-07 0 0.510 0.470 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.470 0.510 0.510 0.510 2,000 0.5100 5.15%
2025-01-06 0 0.485 0.470 0.500 0.470 0.485 8,000 3,790 0.4738 0.485 0.470 0.500 0.470 0.485 8,000 0.4738 -1.02%
2025-01-03 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2025-01-02 0 0.490 0.465 0.490 0.470 0.490 6,000 2,860 0.4767 0.490 0.465 0.490 0.470 0.490 6,000 0.4767 -2.00%
2024-12-31 0 0.500 0.470 0.510 0.470 0.500 12,000 5,820 0.4850 0.500 0.470 0.510 0.470 0.500 12,000 0.4850 3.09%
2024-12-30 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2024-12-27 0 0.485 0.465 0.485 0.470 0.485 6,000 2,850 0.4750 0.485 0.465 0.485 0.470 0.485 6,000 0.4750 0.00%
2024-12-24 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2024-12-23 0 0.485 0.470 0.485 0.460 0.485 22,000 10,300 0.4682 0.485 0.470 0.485 0.460 0.485 22,000 0.4682 0.00%
2024-12-20 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2024-12-19 0 0.485 0.470 0.485 0.465 0.485 338,000 159,770 0.4727 0.485 0.470 0.485 0.465 0.485 338,000 0.4727 0.00%
2024-12-18 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2024-12-17 0 0.485 0.465 0.490 0.460 0.485 24,000 11,560 0.4817 0.485 0.465 0.490 0.460 0.485 24,000 0.4817 0.00%
2024-12-16 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - -1.02%
2024-12-13 0 0.490 0.480 0.490 0.480 0.490 34,000 16,340 0.4806 0.490 0.480 0.490 0.480 0.490 34,000 0.4806 0.00%
2024-12-12 0 0.490 0.470 0.490 0.460 0.490 24,000 11,380 0.4742 0.490 0.470 0.490 0.460 0.490 24,000 0.4742 3.16%
2024-12-11 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2024-12-10 0 0.475 0.460 0.475 0.460 0.475 14,000 6,520 0.4657 0.475 0.460 0.475 0.460 0.475 14,000 0.4657 -3.06%
2024-12-09 0 0.490 0.460 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.460 0.490 0.490 0.490 4,000 0.4900 2.08%
2024-12-06 0 0.480 0.470 0.490 0.460 0.480 16,000 7,440 0.4650 0.480 0.470 0.490 0.460 0.480 16,000 0.4650 0.00%
2024-12-05 0 0.480 0.460 0.480 0.450 0.480 145,500 65,820 0.4524 0.480 0.460 0.480 0.450 0.480 145,500 0.4524 -2.04%
2024-12-04 0 0.490 0.480 0.490 0.470 0.490 46,000 21,750 0.4728 0.490 0.480 0.490 0.470 0.490 46,000 0.4728 2.08%
2024-12-03 0 0.480 0.480 0.490 0.475 0.495 52,000 25,020 0.4812 0.480 0.480 0.490 0.475 0.495 52,000 0.4812 -2.04%
2024-12-02 0 0.490 0.480 0.490 0.475 0.490 14,000 6,780 0.4843 0.490 0.480 0.490 0.475 0.490 14,000 0.4843 2.08%
2024-11-29 0 0.480 0.480 0.500 0.480 0.500 110,000 52,900 0.4809 0.480 0.480 0.500 0.480 0.500 110,000 0.4809 -4.00%
2024-11-28 0 0.500 0.480 0.500 0.490 0.500 24,000 11,870 0.4946 0.500 0.480 0.500 0.490 0.500 24,000 0.4946 0.00%
2024-11-27 0 0.500 0.485 0.500 0.480 0.500 14,000 6,930 0.4950 0.500 0.485 0.500 0.480 0.500 14,000 0.4950 1.01%
2024-11-26 0 0.495 0.480 0.490 - - 0 0 - 0.495 0.480 0.490 - - 0 - 0.00%
2024-11-25 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2024-11-22 0 0.495 0.475 0.490 0.475 0.495 64,000 30,540 0.4772 0.495 0.475 0.490 0.475 0.495 64,000 0.4772 1.02%
2024-11-21 0 0.490 0.475 0.495 - - 0 0 - 0.490 0.475 0.495 - - 0 - 0.00%
2024-11-20 0 0.490 0.475 0.495 - - 0 0 - 0.490 0.475 0.495 - - 0 - 0.00%
2024-11-19 0 0.490 0.475 0.490 0.475 0.495 14,000 6,790 0.4850 0.490 0.475 0.490 0.475 0.495 14,000 0.4850 -2.00%
2024-11-18 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-11-15 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-11-14 0 0.500 0.475 0.500 0.470 0.500 78,000 37,660 0.4828 0.500 0.475 0.500 0.470 0.500 78,000 0.4828 6.38%
2024-11-13 0 0.470 0.470 0.480 0.470 0.480 196,000 92,460 0.4717 0.470 0.470 0.480 0.470 0.480 196,000 0.4717 -2.08%
2024-11-12 0 0.480 0.475 0.480 0.470 0.485 368,000 174,380 0.4739 0.480 0.475 0.480 0.470 0.485 368,000 0.4739 -2.04%
2024-11-11 0 0.490 0.475 0.495 0.490 0.490 26,000 12,740 0.4900 0.490 0.475 0.495 0.490 0.490 26,000 0.4900 -1.01%
2024-11-08 0 0.495 0.475 0.495 0.475 0.495 68,000 32,730 0.4813 0.495 0.475 0.495 0.475 0.495 68,000 0.4813 0.00%
2024-11-07 0 0.495 0.475 0.490 0.465 0.495 887,333 420,656 0.4741 0.495 0.475 0.490 0.465 0.495 887,333 0.4741 0.00%
2024-11-06 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2024-11-05 0 0.495 0.485 0.500 0.475 0.500 100,000 48,840 0.4884 0.495 0.485 0.500 0.475 0.500 100,000 0.4884 1.02%
2024-11-04 0 0.490 0.480 0.490 0.475 0.495 304,000 145,480 0.4786 0.490 0.480 0.490 0.475 0.495 304,000 0.4786 -2.00%
2024-11-01 0 0.500 0.480 0.495 0.480 0.500 86,000 41,790 0.4859 0.500 0.480 0.495 0.480 0.500 86,000 0.4859 -1.96%
2024-10-31 0 0.510 0.475 0.510 0.500 0.520 40,000 20,140 0.5035 0.510 0.475 0.510 0.500 0.520 40,000 0.5035 0.00%
2024-10-30 0 0.510 0.475 0.485 0.465 0.510 512,000 244,690 0.4779 0.510 0.475 0.485 0.465 0.510 512,000 0.4779 0.00%
2024-10-29 0 0.510 0.490 0.510 0.470 0.510 120,000 59,630 0.4969 0.510 0.490 0.510 0.470 0.510 120,000 0.4969 2.00%
2024-10-28 0 0.500 0.490 0.500 0.490 0.500 58,000 28,980 0.4997 0.500 0.490 0.500 0.490 0.500 58,000 0.4997 0.00%
2024-10-25 0 0.500 0.480 0.500 0.490 0.510 780,000 387,840 0.4972 0.500 0.480 0.500 0.490 0.510 780,000 0.4972 1.01%
2024-10-24 0 0.495 0.495 0.500 0.490 0.560 1,562,000 794,210 0.5085 0.495 0.495 0.500 0.490 0.560 1,562,000 0.5085 -16.10%
2024-10-23 0 0.590 0.530 0.570 0.560 0.610 762,000 439,080 0.5762 0.590 0.530 0.570 0.560 0.610 762,000 0.5762 -7.81%
2024-10-22 0 0.640 0.610 0.650 0.600 0.640 706,000 425,580 0.6028 0.640 0.610 0.650 0.600 0.640 706,000 0.6028 3.23%
2024-10-21 0 0.620 0.610 0.670 0.610 0.640 16,000 9,940 0.6213 0.620 0.610 0.670 0.610 0.640 16,000 0.6213 -1.59%
2024-10-18 0 0.630 0.610 0.630 0.590 0.630 152,000 91,960 0.6050 0.630 0.610 0.630 0.590 0.630 152,000 0.6050 5.00%
2024-10-17 0 0.600 0.580 0.600 0.580 0.620 162,000 94,640 0.5842 0.600 0.580 0.600 0.580 0.620 162,000 0.5842 -3.23%
2024-10-16 0 0.620 0.590 0.630 0.570 0.620 48,000 29,140 0.6071 0.620 0.590 0.630 0.570 0.620 48,000 0.6071 3.33%
2024-10-15 0 0.600 0.560 0.600 0.560 0.620 44,000 25,960 0.5900 0.600 0.560 0.600 0.560 0.620 44,000 0.5900 3.45%
2024-10-14 0 0.580 0.550 0.580 0.560 0.580 24,000 13,560 0.5650 0.580 0.550 0.580 0.560 0.580 24,000 0.5650 0.00%
2024-10-10 0 0.580 0.560 0.580 0.560 0.580 326,000 182,960 0.5612 0.580 0.560 0.580 0.560 0.580 326,000 0.5612 3.57%
2024-10-09 0 0.560 0.540 0.560 0.520 0.560 22,000 11,840 0.5382 0.560 0.540 0.560 0.520 0.560 22,000 0.5382 0.00%
2024-10-08 0 0.560 0.540 0.560 0.540 0.560 26,000 14,120 0.5431 0.560 0.540 0.560 0.540 0.560 26,000 0.5431 -1.75%
2024-10-07 0 0.570 0.540 0.570 0.510 0.570 318,000 172,320 0.5419 0.570 0.540 0.570 0.510 0.570 318,000 0.5419 7.55%
2024-10-04 0 0.530 0.520 0.540 0.500 0.530 444,000 229,240 0.5163 0.530 0.520 0.540 0.500 0.530 444,000 0.5163 -1.85%
2024-10-03 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2024-10-02 0 0.540 0.520 0.540 0.495 0.580 562,000 298,380 0.5309 0.540 0.520 0.540 0.495 0.580 562,000 0.5309 0.00%
2024-09-30 0 0.540 0.540 0.560 0.530 0.560 452,000 249,620 0.5523 0.540 0.540 0.560 0.530 0.560 452,000 0.5523 0.00%
2024-09-27 0 0.540 0.500 0.550 0.500 0.540 90,000 47,000 0.5222 0.540 0.500 0.550 0.500 0.540 90,000 0.5222 3.85%
2024-09-26 0 0.520 0.490 0.520 0.490 0.520 86,000 43,840 0.5098 0.520 0.490 0.520 0.490 0.520 86,000 0.5098 1.96%
2024-09-25 0 0.510 0.490 0.510 0.470 0.510 455,000 223,410 0.4910 0.510 0.490 0.510 0.470 0.510 455,000 0.4910 6.25%
2024-09-24 0 0.480 0.470 0.480 0.465 0.480 26,000 12,250 0.4712 0.480 0.470 0.480 0.465 0.480 26,000 0.4712 -2.04%
2024-09-23 0 0.490 0.460 0.500 0.460 0.500 190,000 89,950 0.4734 0.490 0.460 0.500 0.460 0.500 190,000 0.4734 2.08%
2024-09-20 0 0.480 0.460 0.480 0.450 0.485 90,000 42,490 0.4721 0.480 0.460 0.480 0.450 0.485 90,000 0.4721 -2.04%
2024-09-19 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-09-17 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2024-09-16 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2024-09-13 0 0.490 0.440 0.490 0.480 0.490 36,000 17,320 0.4811 0.490 0.440 0.490 0.480 0.490 36,000 0.4811 2.08%
2024-09-12 0 0.480 0.450 0.480 0.430 0.485 88,000 41,540 0.4720 0.480 0.450 0.480 0.430 0.485 88,000 0.4720 1.05%
2024-09-11 0 0.475 0.450 0.480 0.430 0.475 78,000 35,010 0.4488 0.475 0.450 0.480 0.430 0.475 78,000 0.4488 -3.06%
2024-09-10 0 0.490 0.460 0.490 0.485 0.495 20,000 9,790 0.4895 0.490 0.460 0.490 0.485 0.495 20,000 0.4895 2.08%
2024-09-09 0 0.480 0.465 0.480 0.475 0.485 200,000 95,780 0.4789 0.480 0.465 0.480 0.475 0.485 200,000 0.4789 -3.03%
2024-09-05 0 0.495 0.485 0.495 0.485 0.495 114,000 55,550 0.4873 0.495 0.485 0.495 0.485 0.495 114,000 0.4873 -4.81%
2024-09-04 0 0.520 0.490 0.520 0.510 0.520 16,000 8,200 0.5125 0.520 0.490 0.520 0.510 0.520 16,000 0.5125 0.00%
2024-09-03 0 0.520 0.495 0.520 0.490 0.520 100,000 50,280 0.5028 0.520 0.495 0.520 0.490 0.520 100,000 0.5028 8.33%
2024-09-02 0 0.480 0.480 0.485 0.480 0.510 870,000 427,530 0.4914 0.480 0.480 0.485 0.480 0.510 870,000 0.4914 -7.69%
2024-08-30 0 0.520 0.500 0.520 0.475 0.520 656,000 323,990 0.4939 0.520 0.500 0.520 0.475 0.520 656,000 0.4939 -3.70%
2024-08-29 0 0.540 0.500 0.540 0.495 0.540 76,000 38,280 0.5037 0.540 0.500 0.540 0.495 0.540 76,000 0.5037 3.85%
2024-08-28 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2024-08-27 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-08-26 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-08-23 0 0.520 0.490 0.520 0.500 0.520 8,000 4,040 0.5050 0.520 0.490 0.520 0.500 0.520 8,000 0.5050 -1.89%
2024-08-22 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-08-21 0 0.530 0.500 0.550 0.510 0.530 24,000 12,480 0.5200 0.530 0.500 0.550 0.510 0.530 24,000 0.5200 3.92%
2024-08-20 0 0.510 0.500 0.550 0.510 0.550 12,000 6,400 0.5333 0.510 0.500 0.550 0.510 0.550 12,000 0.5333 -5.56%
2024-08-19 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-08-16 0 0.540 0.500 0.550 0.500 0.540 24,000 12,420 0.5175 0.540 0.500 0.550 0.500 0.540 24,000 0.5175 -1.82%
2024-08-15 0 0.550 0.490 0.550 0.495 0.550 8,000 4,290 0.5363 0.550 0.490 0.550 0.495 0.550 8,000 0.5363 5.77%
2024-08-14 0 0.520 0.520 0.550 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.550 0.520 0.520 4,000 0.5200 0.00%
2024-08-13 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-08-12 0 0.520 0.490 0.530 0.495 0.520 12,000 6,090 0.5075 0.520 0.490 0.530 0.495 0.520 12,000 0.5075 0.00%
2024-08-09 0 0.520 0.490 0.520 0.510 0.520 22,000 11,260 0.5118 0.520 0.490 0.520 0.510 0.520 22,000 0.5118 1.96%
2024-08-08 0 0.510 0.490 0.510 0.490 0.510 30,000 14,940 0.4980 0.510 0.490 0.510 0.490 0.510 30,000 0.4980 -1.92%
2024-08-07 0 0.520 0.495 0.520 0.485 0.520 122,000 60,530 0.4961 0.520 0.495 0.520 0.485 0.520 122,000 0.4961 0.00%
2024-08-06 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 0.520 0.490 0.520 0.520 0.520 4,000 0.5200 1.96%
2024-08-05 0 0.510 0.485 0.510 0.485 0.510 80,000 39,510 0.4939 0.510 0.485 0.510 0.485 0.510 80,000 0.4939 -1.92%
2024-08-02 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - -1.89%
2024-08-01 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2024-07-31 0 0.530 0.480 0.530 0.485 0.530 18,000 9,140 0.5078 0.530 0.480 0.530 0.485 0.530 18,000 0.5078 1.92%
2024-07-30 0 0.520 0.480 0.520 0.480 0.520 6,000 3,040 0.5067 0.520 0.480 0.520 0.480 0.520 6,000 0.5067 -1.89%
2024-07-29 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2024-07-26 0 0.530 0.480 0.520 - - 0 0 - 0.530 0.480 0.520 - - 0 - 0.00%
2024-07-25 0 0.530 0.485 0.520 0.530 0.530 4,000 2,120 0.5300 0.530 0.485 0.520 0.530 0.530 4,000 0.5300 1.92%
2024-07-24 0 0.520 0.480 0.520 0.485 0.520 112,000 55,460 0.4952 0.520 0.480 0.520 0.485 0.520 112,000 0.4952 4.00%
2024-07-23 0 0.500 0.480 0.500 0.475 0.500 14,000 6,750 0.4821 0.500 0.480 0.500 0.475 0.500 14,000 0.4821 5.26%
2024-07-22 0 0.475 0.475 0.480 0.470 0.490 256,000 123,250 0.4814 0.475 0.475 0.480 0.470 0.490 256,000 0.4814 -6.86%
2024-07-19 0 0.510 0.485 0.530 0.485 0.510 4,000 1,990 0.4975 0.510 0.485 0.530 0.485 0.510 4,000 0.4975 0.00%
2024-07-18 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2024-07-17 0 0.510 0.485 0.510 0.480 0.510 194,000 94,750 0.4884 0.510 0.485 0.510 0.480 0.510 194,000 0.4884 0.00%
2024-07-16 0 0.510 0.475 0.510 0.480 0.510 210,000 102,330 0.4873 0.510 0.475 0.510 0.480 0.510 210,000 0.4873 0.00%
2024-07-15 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2024-07-12 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2024-07-11 0 0.510 0.490 0.520 0.485 0.510 6,000 3,010 0.5017 0.510 0.490 0.520 0.485 0.510 6,000 0.5017 0.00%
2024-07-10 0 0.510 0.475 0.510 0.475 0.510 100,000 48,700 0.4870 0.510 0.475 0.510 0.475 0.510 100,000 0.4870 3.03%
2024-07-09 0 0.495 0.485 0.495 0.490 0.500 366,000 180,890 0.4942 0.495 0.485 0.495 0.490 0.500 366,000 0.4942 -1.00%
2024-07-08 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -1.96%
2024-07-05 0 0.510 0.485 0.490 0.495 0.510 206,000 103,310 0.5015 0.510 0.485 0.490 0.495 0.510 206,000 0.5015 0.00%
2024-07-04 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2024-07-03 0 0.510 0.470 0.500 0.510 0.510 4,000 2,040 0.5100 0.510 0.470 0.500 0.510 0.510 4,000 0.5100 3.03%
2024-07-02 0 0.495 0.465 0.510 - - 0 0 - 0.495 0.465 0.510 - - 0 - 0.00%
2024-06-28 0 0.495 0.465 0.495 0.495 0.510 176,000 87,790 0.4988 0.495 0.465 0.495 0.495 0.510 176,000 0.4988 -4.81%
2024-06-27 0 0.520 0.500 0.520 0.500 0.520 110,000 55,140 0.5013 0.520 0.500 0.520 0.500 0.520 110,000 0.5013 0.00%
2024-06-26 0 0.520 0.500 0.540 0.520 0.520 20,000 10,400 0.5200 0.520 0.500 0.540 0.520 0.520 20,000 0.5200 -3.70%
2024-06-25 0 0.540 0.520 0.540 0.500 0.540 56,000 28,320 0.5057 0.540 0.520 0.540 0.500 0.540 56,000 0.5057 3.85%
2024-06-24 0 0.520 0.500 0.520 0.500 0.520 148,000 74,480 0.5032 0.520 0.500 0.520 0.500 0.520 148,000 0.5032 0.00%
2024-06-21 0 0.520 0.500 0.520 0.510 0.520 156,000 80,860 0.5183 0.520 0.500 0.520 0.510 0.520 156,000 0.5183 -3.70%
2024-06-20 0 0.540 0.500 0.540 0.510 0.540 22,000 11,280 0.5127 0.540 0.500 0.540 0.510 0.540 22,000 0.5127 1.89%
2024-06-19 0 0.530 0.510 0.540 0.500 0.530 30,000 15,100 0.5033 0.530 0.510 0.540 0.500 0.530 30,000 0.5033 0.00%
2024-06-18 0 0.530 0.500 0.530 0.540 0.540 2,000 1,080 0.5400 0.530 0.500 0.530 0.540 0.540 2,000 0.5400 -1.85%
2024-06-17 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -1.82%
2024-06-14 0 0.550 0.510 0.550 0.510 0.550 10,000 5,220 0.5220 0.550 0.510 0.550 0.510 0.550 10,000 0.5220 5.77%
2024-06-13 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2024-06-12 0 0.520 0.500 0.520 0.500 0.520 14,000 7,120 0.5086 0.520 0.500 0.520 0.500 0.520 14,000 0.5086 0.00%
2024-06-11 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2024-06-07 0 0.530 0.500 0.530 0.500 0.530 8,000 4,140 0.5175 0.530 0.500 0.530 0.500 0.530 8,000 0.5175 1.92%
2024-06-06 0 0.520 0.500 0.520 0.500 0.520 136,000 68,160 0.5012 0.520 0.500 0.520 0.500 0.520 136,000 0.5012 1.96%
2024-06-05 0 0.510 0.500 0.510 0.500 0.520 196,000 99,020 0.5052 0.510 0.500 0.510 0.500 0.520 196,000 0.5052 0.00%
2024-06-04 0 0.510 0.500 0.510 0.510 0.510 352,000 179,520 0.5100 0.510 0.500 0.510 0.510 0.510 352,000 0.5100 0.00%
2024-06-03 0 0.510 0.500 0.510 0.500 0.520 256,000 128,800 0.5031 0.510 0.500 0.510 0.500 0.520 256,000 0.5031 0.00%
2024-05-31 0 0.510 0.510 0.540 0.500 0.500 12,000 6,000 0.5000 0.510 0.510 0.540 0.500 0.500 12,000 0.5000 0.00%
2024-05-30 0 0.510 0.510 0.530 0.500 0.500 78,000 39,000 0.5000 0.510 0.510 0.530 0.500 0.500 78,000 0.5000 -1.92%
2024-05-29 0 0.520 0.500 0.520 0.500 0.520 248,000 125,480 0.5060 0.520 0.500 0.520 0.500 0.520 248,000 0.5060 1.96%
2024-05-28 0 0.510 0.500 0.530 0.490 0.510 276,000 138,060 0.5002 0.510 0.500 0.530 0.490 0.510 276,000 0.5002 -1.92%
2024-05-27 0 0.520 0.490 0.520 0.510 0.520 44,000 22,460 0.5105 0.520 0.490 0.520 0.510 0.520 44,000 0.5105 1.96%
2024-05-24 0 0.510 0.485 0.510 0.480 0.510 58,000 27,980 0.4824 0.510 0.485 0.510 0.480 0.510 58,000 0.4824 3.03%
2024-05-23 0 0.495 0.485 0.495 0.455 0.510 1,110,000 530,120 0.4776 0.495 0.485 0.495 0.455 0.510 1,110,000 0.4776 -8.33%
2024-05-22 0 0.540 0.520 0.550 0.540 0.540 42,000 22,680 0.5400 0.540 0.520 0.550 0.540 0.540 42,000 0.5400 0.00%
2024-05-21 0 0.540 0.520 0.540 0.520 0.540 88,000 45,800 0.5205 0.540 0.520 0.540 0.520 0.540 88,000 0.5205 3.85%
2024-05-20 0 0.520 0.510 0.540 0.520 0.560 46,000 25,080 0.5452 0.520 0.510 0.540 0.520 0.560 46,000 0.5452 0.00%
2024-05-17 0 0.520 0.510 0.520 0.510 0.520 312,000 162,100 0.5196 0.520 0.510 0.520 0.510 0.520 312,000 0.5196 1.96%
2024-05-16 0 0.510 0.510 0.540 0.510 0.510 12,000 6,120 0.5100 0.510 0.510 0.540 0.510 0.510 12,000 0.5100 0.00%
2024-05-14 0 0.510 0.500 0.540 0.510 0.510 40,000 20,400 0.5100 0.510 0.500 0.540 0.510 0.510 40,000 0.5100 0.00%
2024-05-13 0 0.510 0.495 0.520 0.495 0.510 372,000 189,690 0.5099 0.510 0.495 0.520 0.495 0.510 372,000 0.5099 0.00%
2024-05-10 0 0.510 0.530 0.550 0.495 0.530 52,000 26,260 0.5050 0.510 0.530 0.550 0.495 0.530 52,000 0.5050 3.03%
2024-05-09 0 0.495 0.490 0.500 0.495 0.495 492,000 243,540 0.4950 0.495 0.490 0.500 0.495 0.495 492,000 0.4950 -2.94%
2024-05-08 0 0.510 0.495 0.520 0.495 0.510 46,000 22,890 0.4976 0.510 0.495 0.520 0.495 0.510 46,000 0.4976 0.00%
2024-05-07 0 0.510 0.495 0.520 0.490 0.510 42,000 20,720 0.4933 0.510 0.495 0.520 0.490 0.510 42,000 0.4933 -1.92%
2024-05-06 0 0.520 0.490 0.520 0.485 0.520 602,000 304,040 0.5050 0.520 0.490 0.520 0.485 0.520 602,000 0.5050 4.00%
2024-05-03 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2024-05-02 0 0.500 0.490 0.510 0.460 0.500 614,000 299,150 0.4872 0.500 0.490 0.510 0.460 0.500 614,000 0.4872 2.04%
2024-04-30 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2024-04-29 0 0.490 0.465 0.495 0.455 0.500 2,376,000 1,187,150 0.4996 0.490 0.465 0.495 0.455 0.500 2,376,000 0.4996 2.08%
2024-04-26 0 0.480 0.470 0.480 0.450 0.480 167,230 76,792 0.4592 0.480 0.470 0.480 0.450 0.480 167,230 0.4592 4.35%
2024-04-25 0 0.460 0.460 0.485 0.460 0.470 8,000 3,730 0.4663 0.460 0.460 0.485 0.460 0.470 8,000 0.4663 -4.17%
2024-04-24 0 0.480 0.465 0.485 0.465 0.480 90,000 42,270 0.4697 0.480 0.465 0.485 0.465 0.480 90,000 0.4697 2.13%
2024-04-23 0 0.470 0.465 0.475 0.460 0.470 48,000 22,120 0.4608 0.470 0.465 0.475 0.460 0.470 48,000 0.4608 -1.05%
2024-04-22 0 0.475 0.460 0.475 0.465 0.485 90,000 42,210 0.4690 0.475 0.460 0.475 0.465 0.485 90,000 0.4690 1.06%
2024-04-19 0 0.470 0.465 0.470 0.465 0.500 748,000 353,490 0.4726 0.470 0.465 0.470 0.465 0.500 748,000 0.4726 -11.32%
2024-04-18 0 0.530 0.510 0.540 0.490 0.530 124,000 62,190 0.5015 0.530 0.510 0.540 0.490 0.530 124,000 0.5015 -1.85%
2024-04-17 0 0.540 0.490 0.530 - - 0 0 - 0.540 0.490 0.530 - - 0 - 0.00%
2024-04-16 0 0.540 0.490 0.550 0.480 0.560 82,000 43,760 0.5337 0.540 0.490 0.550 0.480 0.560 82,000 0.5337 1.89%
2024-04-15 0 0.530 0.475 0.510 0.450 0.540 1,030,000 499,460 0.4849 0.530 0.475 0.510 0.450 0.540 1,030,000 0.4849 -5.36%
2024-04-12 0 0.560 0.520 0.590 0.450 0.560 746,000 381,220 0.5110 0.560 0.520 0.590 0.450 0.560 746,000 0.5110 -1.75%
2024-04-11 0 0.570 0.540 0.570 0.560 0.580 24,000 13,480 0.5617 0.570 0.540 0.570 0.560 0.580 24,000 0.5617 -1.72%
2024-04-10 0 0.580 0.550 0.560 0.560 0.590 130,000 74,840 0.5757 0.580 0.550 0.560 0.560 0.590 130,000 0.5757 -4.92%
2024-04-09 0 0.610 0.590 0.600 0.570 0.610 314,000 184,020 0.5861 0.610 0.590 0.600 0.570 0.610 314,000 0.5861 0.00%
2024-04-08 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - -1.61%
2024-04-05 0 0.620 0.590 0.620 0.580 0.620 60,000 35,900 0.5983 0.620 0.590 0.620 0.580 0.620 60,000 0.5983 1.64%
2024-04-03 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2024-04-02 0 0.610 0.600 0.610 0.580 0.610 26,000 15,400 0.5923 0.610 0.600 0.610 0.580 0.610 26,000 0.5923 -1.61%
2024-03-28 0 0.620 0.620 0.630 0.600 0.620 4,000 2,440 0.6100 0.620 0.620 0.630 0.600 0.620 4,000 0.6100 1.64%
2024-03-27 0 0.610 0.590 0.620 0.590 0.610 12,000 7,200 0.6000 0.610 0.590 0.620 0.590 0.610 12,000 0.6000 0.00%
2024-03-26 0 0.610 0.610 0.620 0.590 0.610 6,000 3,620 0.6033 0.610 0.610 0.620 0.590 0.610 6,000 0.6033 0.00%
2024-03-25 0 0.610 0.610 0.620 0.560 0.620 194,000 112,920 0.5821 0.610 0.610 0.620 0.560 0.620 194,000 0.5821 5.17%
2024-03-22 0 0.580 0.580 0.600 0.580 0.600 72,000 41,820 0.5808 0.580 0.580 0.600 0.580 0.600 72,000 0.5808 -4.92%
2024-03-21 0 0.610 0.580 0.610 0.600 0.610 170,000 102,080 0.6005 0.610 0.580 0.610 0.600 0.610 170,000 0.6005 -1.61%
2024-03-20 0 0.620 0.620 0.630 0.600 0.620 18,000 11,000 0.6111 0.620 0.620 0.630 0.600 0.620 18,000 0.6111 0.00%
2024-03-19 0 0.620 0.600 0.620 0.590 0.620 22,000 13,340 0.6064 0.620 0.600 0.620 0.590 0.620 22,000 0.6064 0.00%
2024-03-18 0 0.620 0.570 0.620 0.570 0.620 2,112,000 1,205,700 0.5709 0.620 0.570 0.620 0.570 0.620 2,112,000 0.5709 8.77%
2024-03-15 0 0.570 0.560 0.570 0.570 0.600 62,000 36,200 0.5839 0.570 0.560 0.570 0.570 0.600 62,000 0.5839 -5.00%
2024-03-14 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2024-03-13 0 0.610 0.590 0.610 0.590 0.610 28,000 16,820 0.6007 0.610 0.590 0.610 0.590 0.610 28,000 0.6007 -1.61%
2024-03-12 0 0.620 0.600 0.620 0.580 0.620 242,000 143,600 0.5934 0.620 0.600 0.620 0.580 0.620 242,000 0.5934 0.00%
2024-03-11 0 0.620 0.570 0.620 0.590 0.620 86,000 52,280 0.6079 0.620 0.570 0.620 0.590 0.620 86,000 0.6079 5.08%
2024-03-08 0 0.590 0.590 0.600 0.560 0.640 488,000 285,080 0.5842 0.590 0.590 0.600 0.560 0.640 488,000 0.5842 -9.23%
2024-03-07 0 0.650 0.600 0.650 0.590 0.650 54,000 33,300 0.6167 0.650 0.600 0.650 0.590 0.650 54,000 0.6167 4.84%
2024-03-06 0 0.620 0.590 0.620 0.570 0.630 446,000 263,520 0.5909 0.620 0.590 0.620 0.570 0.630 446,000 0.5909 -4.62%
2024-03-05 0 0.650 0.620 0.650 0.610 0.650 70,000 44,060 0.6294 0.650 0.620 0.650 0.610 0.650 70,000 0.6294 1.56%
2024-03-04 0 0.640 0.610 0.650 0.610 0.640 18,000 11,320 0.6289 0.640 0.610 0.650 0.610 0.640 18,000 0.6289 3.23%
2024-03-01 0 0.620 0.610 0.660 0.610 0.640 60,000 37,340 0.6223 0.620 0.610 0.660 0.610 0.640 60,000 0.6223 -3.12%
2024-02-29 0 0.640 0.610 0.650 0.620 0.650 70,000 45,000 0.6429 0.640 0.610 0.650 0.620 0.650 70,000 0.6429 1.59%
2024-02-28 0 0.630 0.610 0.640 0.610 0.630 6,000 3,740 0.6233 0.630 0.610 0.640 0.610 0.630 6,000 0.6233 0.00%
2024-02-27 0 0.630 0.610 0.630 0.610 0.630 8,000 5,000 0.6250 0.630 0.610 0.630 0.610 0.630 8,000 0.6250 3.28%
2024-02-26 0 0.610 0.600 0.630 0.600 0.640 104,000 63,760 0.6131 0.610 0.600 0.630 0.600 0.640 104,000 0.6131 -6.15%
2024-02-23 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2024-02-22 0 0.650 0.620 0.660 0.650 0.650 2,000 1,300 0.6500 0.650 0.620 0.660 0.650 0.650 2,000 0.6500 0.00%
2024-02-21 0 0.650 0.630 0.650 0.620 0.650 6,000 3,840 0.6400 0.650 0.630 0.650 0.620 0.650 6,000 0.6400 4.84%
2024-02-20 0 0.620 0.620 0.650 0.620 0.650 36,000 22,560 0.6267 0.620 0.620 0.650 0.620 0.650 36,000 0.6267 -7.46%
2024-02-19 0 0.670 0.620 0.680 0.620 0.670 20,000 12,760 0.6380 0.670 0.620 0.680 0.620 0.670 20,000 0.6380 0.00%
2024-02-16 0 0.670 0.610 0.670 0.620 0.670 4,000 2,580 0.6450 0.670 0.610 0.670 0.620 0.670 4,000 0.6450 4.69%
2024-02-15 0 0.640 0.610 0.670 - - 0 0 - 0.640 0.610 0.670 - - 0 - 0.00%
2024-02-14 0 0.640 0.620 0.670 0.600 0.640 66,000 40,640 0.6158 0.640 0.620 0.670 0.600 0.640 66,000 0.6158 1.59%
2024-02-09 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - -3.08%
2024-02-08 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2024-02-07 0 0.650 0.620 0.660 0.610 0.650 72,000 44,740 0.6214 0.650 0.620 0.660 0.610 0.650 72,000 0.6214 6.56%
2024-02-06 0 0.610 0.600 0.670 0.610 0.650 18,000 11,160 0.6200 0.610 0.600 0.670 0.610 0.650 18,000 0.6200 -6.15%
2024-02-05 0 0.650 0.610 0.660 0.610 0.650 40,000 24,920 0.6230 0.650 0.610 0.660 0.610 0.650 40,000 0.6230 0.00%
2024-02-02 0 0.650 0.610 0.660 0.610 0.650 6,000 3,740 0.6233 0.650 0.610 0.660 0.610 0.650 6,000 0.6233 -1.52%
2024-02-01 0 0.660 0.610 0.670 0.600 0.660 86,000 55,140 0.6412 0.660 0.610 0.670 0.600 0.660 86,000 0.6412 0.00%
2024-01-31 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2024-01-30 0 0.660 0.620 0.650 - - 0 0 - 0.660 0.620 0.650 - - 0 - -1.49%
2024-01-29 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2024-01-26 0 0.670 0.630 0.680 0.630 0.670 8,000 5,160 0.6450 0.670 0.630 0.680 0.630 0.670 8,000 0.6450 0.00%
2024-01-25 0 0.670 0.610 0.680 0.620 0.670 46,000 30,120 0.6548 0.670 0.610 0.680 0.620 0.670 46,000 0.6548 0.00%
2024-01-24 0 0.670 0.610 0.670 0.620 0.670 98,000 60,860 0.6210 0.670 0.610 0.670 0.620 0.670 98,000 0.6210 9.84%
2024-01-23 0 0.610 0.610 0.620 0.610 0.680 26,000 16,780 0.6454 0.610 0.610 0.620 0.610 0.680 26,000 0.6454 -1.61%
2024-01-22 0 0.620 0.590 0.620 0.600 0.620 86,000 51,940 0.6040 0.620 0.590 0.620 0.600 0.620 86,000 0.6040 0.00%
2024-01-19 0 0.620 0.610 0.620 0.600 0.630 52,000 31,880 0.6131 0.620 0.610 0.620 0.600 0.630 52,000 0.6131 -3.12%
2024-01-18 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2024-01-17 0 0.640 0.590 0.610 0.600 0.640 38,000 23,100 0.6079 0.640 0.590 0.610 0.600 0.640 38,000 0.6079 -1.54%
2024-01-16 0 0.650 0.600 0.650 0.600 0.650 4,000 2,500 0.6250 0.650 0.600 0.650 0.600 0.650 4,000 0.6250 4.84%
2024-01-15 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -4.62%
2024-01-12 0 0.650 0.590 0.650 0.600 0.650 36,000 22,040 0.6122 0.650 0.590 0.650 0.600 0.650 36,000 0.6122 3.17%
2024-01-11 0 0.630 0.600 0.650 - - 2,000 1,300 0.6500 0.630 0.600 0.650 - - 2,000 0.6500 0.00%
2024-01-10 0 0.630 0.590 0.650 0.590 0.630 88,000 52,900 0.6011 0.630 0.590 0.650 0.590 0.630 88,000 0.6011 1.61%
2024-01-09 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -1.59%
2024-01-08 0 0.630 0.590 0.620 0.580 0.640 68,000 40,280 0.5924 0.630 0.590 0.620 0.580 0.640 68,000 0.5924 -1.56%
2024-01-05 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -1.54%
2024-01-04 0 0.650 0.590 0.640 0.580 0.660 30,000 17,860 0.5953 0.650 0.590 0.640 0.580 0.660 30,000 0.5953 8.33%
2024-01-03 0 0.600 0.590 0.600 0.600 0.630 4,000 2,460 0.6150 0.600 0.590 0.600 0.600 0.630 4,000 0.6150 -6.25%
2024-01-02 0 0.640 0.600 0.640 0.580 0.640 76,000 46,460 0.6113 0.640 0.600 0.640 0.580 0.640 76,000 0.6113 -1.54%
2023-12-29 0 0.650 0.600 0.650 0.640 0.670 14,000 9,100 0.6500 0.650 0.600 0.650 0.640 0.670 14,000 0.6500 1.56%
2023-12-28 0 0.640 0.570 0.640 0.540 0.650 20,000 12,240 0.6120 0.640 0.570 0.640 0.540 0.650 20,000 0.6120 10.34%
2023-12-27 0 0.580 0.530 0.590 0.540 0.580 18,000 9,800 0.5444 0.580 0.530 0.590 0.540 0.580 18,000 0.5444 3.57%
2023-12-22 0 0.560 0.560 0.580 0.520 0.570 40,000 22,020 0.5505 0.560 0.560 0.580 0.520 0.570 40,000 0.5505 -3.45%
2023-12-21 0 0.580 0.530 0.580 0.530 0.580 138,000 74,040 0.5365 0.580 0.530 0.580 0.530 0.580 138,000 0.5365 -1.69%
2023-12-20 0 0.590 0.520 0.590 0.560 0.590 12,000 6,780 0.5650 0.590 0.520 0.590 0.560 0.590 12,000 0.5650 5.36%
2023-12-19 0 0.560 0.520 0.560 0.520 0.560 50,000 26,940 0.5388 0.560 0.520 0.560 0.520 0.560 50,000 0.5388 -1.75%
2023-12-18 0 0.570 0.500 0.560 0.510 0.570 24,000 12,960 0.5400 0.570 0.500 0.560 0.510 0.570 24,000 0.5400 0.00%
2023-12-15 0 0.570 0.530 0.570 0.520 0.570 48,000 27,140 0.5654 0.570 0.530 0.570 0.520 0.570 48,000 0.5654 1.79%
2023-12-14 0 0.560 0.520 0.560 0.510 0.560 198,000 102,880 0.5196 0.560 0.520 0.560 0.510 0.560 198,000 0.5196 0.00%
2023-12-13 0 0.560 0.510 0.570 0.550 0.680 136,000 77,780 0.5719 0.560 0.510 0.570 0.550 0.680 136,000 0.5719 -8.20%
2023-12-12 0 0.610 0.550 0.630 0.560 0.610 22,000 13,040 0.5927 0.610 0.550 0.630 0.560 0.610 22,000 0.5927 1.67%
2023-12-11 0 0.600 0.550 0.570 0.550 0.600 156,000 89,380 0.5729 0.600 0.550 0.570 0.550 0.600 156,000 0.5729 -4.76%
2023-12-08 0 0.630 0.580 0.650 0.530 0.630 18,000 10,580 0.5878 0.630 0.580 0.650 0.530 0.630 18,000 0.5878 8.62%
2023-12-07 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2023-12-06 0 0.580 0.560 0.580 0.560 0.580 20,000 11,540 0.5770 0.580 0.560 0.580 0.560 0.580 20,000 0.5770 -3.33%
2023-12-05 0 0.600 0.550 0.600 0.550 0.600 52,000 29,540 0.5681 0.600 0.550 0.600 0.550 0.600 52,000 0.5681 0.00%
2023-12-04 0 0.600 0.590 0.610 0.590 0.630 284,000 171,000 0.6021 0.600 0.590 0.610 0.590 0.630 284,000 0.6021 -7.69%
2023-12-01 0 0.650 0.630 0.650 0.620 0.650 105,000 66,430 0.6327 0.650 0.630 0.650 0.620 0.650 105,000 0.6327 -2.99%
2023-11-30 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.47%
2023-11-29 0 0.680 0.650 0.680 - - 1,500 930 0.6200 0.680 0.650 0.680 - - 1,500 0.6200 0.00%
2023-11-28 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2023-11-27 0 0.690 0.660 0.690 0.650 0.720 142,000 92,800 0.6535 0.690 0.660 0.690 0.650 0.720 142,000 0.6535 1.47%
2023-11-24 0 0.680 0.650 0.670 0.650 0.680 238,000 154,760 0.6503 0.680 0.650 0.670 0.650 0.680 238,000 0.6503 3.03%
2023-11-23 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 1.54%
2023-11-22 0 0.650 0.650 0.680 0.630 0.700 94,000 61,680 0.6562 0.650 0.650 0.680 0.630 0.700 94,000 0.6562 -2.99%
2023-11-21 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2023-11-20 0 0.680 0.630 0.680 0.620 0.680 22,000 14,400 0.6545 0.680 0.630 0.680 0.620 0.680 22,000 0.6545 1.49%
2023-11-17 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2023-11-16 0 0.680 0.620 0.680 0.620 0.680 14,000 9,180 0.6557 0.680 0.620 0.680 0.620 0.680 14,000 0.6557 0.00%
2023-11-15 0 0.680 0.630 0.680 0.640 0.680 176,000 116,840 0.6639 0.680 0.630 0.680 0.640 0.680 176,000 0.6639 3.03%
2023-11-14 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2023-11-13 0 0.660 0.620 0.660 0.600 0.660 18,000 11,420 0.6344 0.660 0.620 0.660 0.600 0.660 18,000 0.6344 4.76%
2023-11-10 0 0.630 0.600 0.630 0.590 0.630 150,000 92,740 0.6183 0.630 0.600 0.630 0.590 0.630 150,000 0.6183 -3.08%
2023-11-09 0 0.650 0.630 0.650 0.610 0.660 280,000 177,000 0.6321 0.650 0.630 0.650 0.610 0.660 280,000 0.6321 -4.41%
2023-11-08 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2023-11-07 0 0.680 0.660 0.680 0.640 0.690 74,000 48,960 0.6616 0.680 0.660 0.680 0.640 0.690 74,000 0.6616 6.25%
2023-11-06 0 0.640 0.620 0.640 0.550 0.640 164,000 98,760 0.6022 0.640 0.620 0.640 0.550 0.640 164,000 0.6022 0.00%
2023-11-03 0 0.640 0.600 0.640 0.550 0.640 148,000 90,700 0.6128 0.640 0.600 0.640 0.550 0.640 148,000 0.6128 -1.54%
2023-11-02 0 0.650 0.620 0.650 0.610 0.650 114,000 71,480 0.6270 0.650 0.620 0.650 0.610 0.650 114,000 0.6270 -1.52%
2023-11-01 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
2023-10-31 0 0.660 0.610 0.660 0.620 0.670 68,000 43,020 0.6326 0.660 0.610 0.660 0.620 0.670 68,000 0.6326 -4.35%
2023-10-30 0 0.690 0.610 0.690 0.620 0.690 18,000 11,560 0.6422 0.690 0.610 0.690 0.620 0.690 18,000 0.6422 2.99%
2023-10-27 0 0.670 0.630 0.670 0.620 0.670 8,000 5,220 0.6525 0.670 0.630 0.670 0.620 0.670 8,000 0.6525 6.35%
2023-10-26 0 0.630 0.630 0.690 - - 48,000 29,760 0.6200 0.630 0.630 0.690 - - 48,000 0.6200 0.00%
2023-10-25 0 0.630 0.630 0.640 0.600 0.630 116,000 71,880 0.6197 0.630 0.630 0.640 0.600 0.630 116,000 0.6197 0.00%
2023-10-24 0 0.630 0.630 0.680 0.620 0.630 120,000 74,480 0.6207 0.630 0.630 0.680 0.620 0.630 120,000 0.6207 1.61%
2023-10-20 0 0.620 0.620 0.660 0.610 0.640 10,000 6,180 0.6180 0.620 0.620 0.660 0.610 0.640 10,000 0.6180 1.64%
2023-10-19 0 0.610 0.610 0.660 0.610 0.630 80,000 49,760 0.6220 0.610 0.610 0.660 0.610 0.630 80,000 0.6220 -7.58%
2023-10-18 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -2.94%
2023-10-17 0 0.680 0.610 0.680 0.600 0.680 124,000 78,180 0.6305 0.680 0.610 0.680 0.600 0.680 124,000 0.6305 6.25%
2023-10-16 0 0.640 0.600 0.650 0.600 0.640 24,000 14,760 0.6150 0.640 0.600 0.650 0.600 0.640 24,000 0.6150 -1.54%
2023-10-13 0 0.650 0.610 0.620 0.610 0.650 6,000 3,740 0.6233 0.650 0.610 0.620 0.610 0.650 6,000 0.6233 -1.52%
2023-10-12 0 0.660 0.610 0.670 0.610 0.660 22,000 13,680 0.6218 0.660 0.610 0.670 0.610 0.660 22,000 0.6218 1.54%
2023-10-11 0 0.650 0.630 0.650 0.620 0.650 10,000 6,360 0.6360 0.650 0.630 0.650 0.620 0.650 10,000 0.6360 -2.99%
2023-10-10 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2023-10-09 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2023-10-06 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2023-10-05 0 0.670 0.620 0.670 0.620 0.670 36,000 22,580 0.6272 0.670 0.620 0.670 0.620 0.670 36,000 0.6272 3.08%
2023-10-04 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2023-10-03 0 0.650 0.620 0.660 0.610 0.650 18,000 11,280 0.6267 0.650 0.620 0.660 0.610 0.650 18,000 0.6267 0.00%
2023-09-29 0 0.650 0.620 0.680 0.620 0.650 94,000 59,540 0.6334 0.650 0.620 0.680 0.620 0.650 94,000 0.6334 -4.41%
2023-09-28 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-09-27 0 0.680 0.630 0.690 0.640 0.680 108,000 69,280 0.6415 0.680 0.630 0.690 0.640 0.680 108,000 0.6415 7.94%
2023-09-26 0 0.630 0.620 0.670 0.620 0.630 8,000 5,000 0.6250 0.630 0.620 0.670 0.620 0.630 8,000 0.6250 -5.97%
2023-09-25 0 0.670 0.620 0.680 0.610 0.670 148,000 91,900 0.6209 0.670 0.620 0.680 0.610 0.670 148,000 0.6209 3.08%
2023-09-22 0 0.650 0.610 0.620 0.610 0.650 16,000 10,000 0.6250 0.650 0.610 0.620 0.610 0.650 16,000 0.6250 -1.52%
2023-09-21 0 0.660 0.610 0.660 0.600 0.660 28,000 17,520 0.6257 0.660 0.610 0.660 0.600 0.660 28,000 0.6257 -1.49%
2023-09-20 0 0.670 0.640 0.670 0.600 0.670 38,000 24,120 0.6347 0.670 0.640 0.670 0.600 0.670 38,000 0.6347 3.08%
2023-09-19 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2023-09-18 0 0.660 0.600 0.670 0.580 0.660 22,000 13,500 0.6136 0.660 0.600 0.670 0.580 0.660 22,000 0.6136 3.13%
2023-09-15 0 0.640 0.610 0.640 0.610 0.640 18,000 11,440 0.6356 0.640 0.610 0.640 0.610 0.640 18,000 0.6356 -1.54%
2023-09-14 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2023-09-13 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2023-09-12 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2023-09-11 0 0.650 0.610 0.650 0.600 0.650 62,000 38,680 0.6239 0.650 0.610 0.650 0.600 0.650 62,000 0.6239 3.17%
2023-09-07 0 0.630 0.630 0.650 0.620 0.630 90,000 56,660 0.6296 0.630 0.630 0.650 0.620 0.630 90,000 0.6296 -5.97%
2023-09-06 0 0.670 0.640 0.680 0.630 0.680 248,000 159,720 0.6440 0.670 0.640 0.680 0.630 0.680 248,000 0.6440 -1.47%
2023-09-05 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2023-09-04 0 0.690 0.660 0.690 0.630 0.690 66,000 42,880 0.6497 0.690 0.660 0.690 0.630 0.690 66,000 0.6497 0.00%
2023-08-31 0 0.690 0.690 0.720 0.690 0.690 2,000 1,380 0.6900 0.690 0.690 0.720 0.690 0.690 2,000 0.6900 -2.82%
2023-08-30 0 0.710 0.680 0.710 0.680 0.710 6,000 4,180 0.6967 0.710 0.680 0.710 0.680 0.710 6,000 0.6967 0.00%
2023-08-29 0 0.710 0.680 0.710 0.670 0.710 30,000 20,680 0.6893 0.710 0.680 0.710 0.670 0.710 30,000 0.6893 0.00%
2023-08-28 0 0.710 0.700 0.730 0.710 0.710 6,000 4,260 0.7100 0.710 0.700 0.730 0.710 0.710 6,000 0.7100 -4.05%
2023-08-25 0 0.740 0.700 0.750 0.700 0.740 16,000 11,400 0.7125 0.740 0.700 0.750 0.700 0.740 16,000 0.7125 0.00%
2023-08-24 0 0.740 0.690 0.750 0.700 0.740 40,000 28,080 0.7020 0.740 0.690 0.750 0.700 0.740 40,000 0.7020 1.37%
2023-08-23 0 0.730 0.700 0.730 0.690 0.730 164,000 113,860 0.6943 0.730 0.700 0.730 0.690 0.730 164,000 0.6943 -3.95%
2023-08-22 0 0.760 0.720 0.790 0.710 0.760 18,000 13,140 0.7300 0.760 0.720 0.790 0.710 0.760 18,000 0.7300 1.33%
2023-08-21 0 0.750 0.690 0.760 0.710 0.750 22,000 16,040 0.7291 0.750 0.690 0.760 0.710 0.750 22,000 0.7291 -2.60%
2023-08-18 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -2.53%
2023-08-17 0 0.790 0.730 0.790 0.720 0.790 8,000 6,020 0.7525 0.790 0.730 0.790 0.720 0.790 8,000 0.7525 8.22%
2023-08-16 0 0.730 0.720 0.770 0.730 0.750 204,000 149,960 0.7351 0.730 0.720 0.770 0.730 0.750 204,000 0.7351 -6.41%
2023-08-15 0 0.780 0.740 0.780 0.740 0.780 6,000 4,520 0.7533 0.780 0.740 0.780 0.740 0.780 6,000 0.7533 0.00%
2023-08-14 0 0.780 0.740 0.780 0.740 0.860 302,000 230,180 0.7622 0.780 0.740 0.780 0.740 0.860 302,000 0.7622 -1.27%
2023-08-11 0 0.790 0.740 0.800 0.740 0.790 24,000 18,320 0.7633 0.790 0.740 0.800 0.740 0.790 24,000 0.7633 5.33%
2023-08-10 0 0.750 0.730 0.740 0.720 0.770 10,000 7,380 0.7380 0.750 0.730 0.740 0.720 0.770 10,000 0.7380 2.74%
2023-08-09 0 0.730 0.730 0.770 0.730 0.740 122,000 90,260 0.7398 0.730 0.730 0.770 0.730 0.740 122,000 0.7398 -3.95%
2023-08-08 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2023-08-07 0 0.760 0.740 0.780 0.740 0.780 58,000 43,780 0.7548 0.760 0.740 0.780 0.740 0.780 58,000 0.7548 -5.00%
2023-08-04 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -1.23%
2023-08-03 0 0.810 0.790 0.810 0.770 0.810 378,000 297,860 0.7880 0.810 0.790 0.810 0.770 0.810 378,000 0.7880 -3.57%
2023-08-02 0 0.840 0.810 0.840 0.780 0.850 100,000 82,600 0.8260 0.840 0.810 0.840 0.780 0.850 100,000 0.8260 9.09%
2023-08-01 0 0.770 0.770 0.800 0.750 0.770 12,000 9,200 0.7667 0.770 0.770 0.800 0.750 0.770 12,000 0.7667 2.67%
2023-07-31 0 0.750 0.730 0.750 0.720 0.750 18,000 13,200 0.7333 0.750 0.730 0.750 0.720 0.750 18,000 0.7333 0.00%
2023-07-28 0 0.750 0.720 0.750 0.740 0.780 105,755 81,363 0.7694 0.750 0.720 0.750 0.740 0.780 105,755 0.7694 -5.06%
2023-07-27 0 0.790 0.770 0.800 0.770 0.800 52,000 40,980 0.7881 0.790 0.770 0.800 0.770 0.800 52,000 0.7881 -2.47%
2023-07-26 0 0.810 0.780 0.810 0.780 0.810 70,000 56,020 0.8003 0.810 0.780 0.810 0.780 0.810 70,000 0.8003 0.00%
2023-07-25 0 0.810 0.780 0.810 0.770 0.810 86,000 68,500 0.7965 0.810 0.780 0.810 0.770 0.810 86,000 0.7965 0.00%
2023-07-24 0 0.810 0.790 0.810 0.790 0.810 308,000 245,780 0.7980 0.810 0.790 0.810 0.790 0.810 308,000 0.7980 0.00%
2023-07-21 0 0.810 0.800 0.830 0.800 0.820 69,925 56,943 0.8143 0.810 0.800 0.830 0.800 0.820 69,925 0.8143 -1.22%
2023-07-20 0 0.820 0.800 0.820 0.800 0.820 519,000 420,900 0.8110 0.820 0.800 0.820 0.800 0.820 519,000 0.8110 2.50%
2023-07-19 0 0.800 0.800 0.820 0.800 0.810 122,000 98,800 0.8098 0.800 0.800 0.820 0.800 0.810 122,000 0.8098 -2.44%
2023-07-18 0 0.820 0.800 0.820 0.800 0.820 74,000 59,740 0.8073 0.820 0.800 0.820 0.800 0.820 74,000 0.8073 1.23%
2023-07-14 0 0.810 0.800 0.820 0.810 0.810 64,000 51,840 0.8100 0.810 0.800 0.820 0.810 0.810 64,000 0.8100 1.25%
2023-07-13 0 0.800 0.800 0.810 0.770 0.810 192,000 153,420 0.7991 0.800 0.800 0.810 0.770 0.810 192,000 0.7991 0.00%
2023-07-12 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2023-07-11 0 0.800 0.770 0.810 0.760 0.800 82,600 65,852 0.7972 0.800 0.770 0.810 0.760 0.800 82,600 0.7972 2.56%
2023-07-10 0 0.780 0.750 0.800 0.750 0.780 76,000 59,160 0.7784 0.780 0.750 0.800 0.750 0.780 76,000 0.7784 2.63%
2023-07-07 0 0.760 0.750 0.760 0.760 0.770 330,075 252,153 0.7639 0.760 0.750 0.760 0.760 0.770 330,075 0.7639 -3.80%
2023-07-06 0 0.790 0.750 0.790 0.760 0.790 236,000 179,480 0.7605 0.790 0.750 0.790 0.760 0.790 236,000 0.7605 0.00%
2023-07-05 0 0.790 0.760 0.790 0.760 0.790 156,000 123,080 0.7890 0.790 0.760 0.790 0.760 0.790 156,000 0.7890 3.95%
2023-07-04 0 0.760 0.760 0.780 0.760 0.800 82,000 64,260 0.7837 0.760 0.760 0.780 0.760 0.800 82,000 0.7837 -5.00%
2023-07-03 0 0.800 0.770 0.840 0.730 0.800 302,000 230,880 0.7645 0.800 0.770 0.840 0.730 0.800 302,000 0.7645 5.26%
2023-06-30 0 0.760 0.730 0.760 0.730 0.760 254,000 191,100 0.7524 0.760 0.730 0.760 0.730 0.760 254,000 0.7524 1.33%
2023-06-29 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2023-06-28 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.720 0.750 0.750 0.750 4,000 0.7500 4.17%
2023-06-27 0 0.720 0.720 0.750 0.720 0.740 66,000 47,720 0.7230 0.720 0.720 0.750 0.720 0.740 66,000 0.7230 -5.26%
2023-06-26 0 0.760 0.740 0.760 0.710 0.760 250,000 179,480 0.7179 0.760 0.740 0.760 0.710 0.760 250,000 0.7179 5.56%
2023-06-23 0 0.720 0.750 0.760 0.720 0.740 18,000 13,280 0.7378 0.720 0.750 0.760 0.720 0.740 18,000 0.7378 -2.70%
2023-06-21 0 0.740 0.710 0.740 0.700 0.740 158,000 111,360 0.7048 0.740 0.710 0.740 0.700 0.740 158,000 0.7048 0.00%
2023-06-20 0 0.740 0.710 0.750 0.710 0.750 184,000 134,780 0.7325 0.740 0.710 0.750 0.710 0.750 184,000 0.7325 4.23%
2023-06-19 0 0.710 0.680 0.710 0.670 0.710 54,000 37,480 0.6941 0.710 0.680 0.710 0.670 0.710 54,000 0.6941 1.43%
2023-06-16 0 0.700 0.670 0.710 0.660 0.710 220,000 150,180 0.6826 0.700 0.670 0.710 0.660 0.710 220,000 0.6826 1.45%
2023-06-15 0 0.690 0.680 0.710 0.670 0.690 28,000 19,120 0.6829 0.690 0.680 0.710 0.670 0.690 28,000 0.6829 1.47%
2023-06-14 0 0.680 0.670 0.680 0.660 0.690 142,000 94,780 0.6675 0.680 0.670 0.680 0.660 0.690 142,000 0.6675 -1.45%
2023-06-13 0 0.690 0.670 0.690 0.660 0.690 404,000 268,700 0.6651 0.690 0.670 0.690 0.660 0.690 404,000 0.6651 0.00%
2023-06-12 0 0.690 0.650 0.700 0.650 0.690 86,000 56,580 0.6579 0.690 0.650 0.700 0.650 0.690 86,000 0.6579 6.15%
2023-06-09 0 0.650 0.650 0.690 0.650 0.680 18,000 12,180 0.6767 0.650 0.650 0.690 0.650 0.680 18,000 0.6767 -2.99%
2023-06-08 0 0.670 0.650 0.680 0.650 0.670 24,000 16,040 0.6683 0.670 0.650 0.680 0.650 0.670 24,000 0.6683 3.08%
2023-06-07 0 0.650 0.640 0.670 0.650 0.650 8,000 5,200 0.6500 0.650 0.640 0.670 0.650 0.650 8,000 0.6500 0.00%
2023-06-06 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2023-06-05 0 0.650 0.610 0.660 0.610 0.650 30,000 18,460 0.6153 0.650 0.610 0.660 0.610 0.650 30,000 0.6153 0.00%
2023-06-02 0 0.650 0.650 0.670 0.650 0.650 55,366 35,946 0.6492 0.650 0.650 0.670 0.650 0.650 55,366 0.6492 0.00%
2023-06-01 0 0.650 0.650 0.660 0.650 0.670 306,000 200,500 0.6552 0.650 0.650 0.660 0.650 0.670 306,000 0.6552 -2.99%
2023-05-31 0 0.670 0.650 0.680 0.650 0.670 182,000 121,900 0.6698 0.670 0.650 0.680 0.650 0.670 182,000 0.6698 0.00%
2023-05-30 0 0.670 0.650 0.670 0.650 0.670 10,000 6,540 0.6540 0.670 0.650 0.670 0.650 0.670 10,000 0.6540 1.52%
2023-05-29 0 0.660 0.650 0.680 0.640 0.660 98,000 63,700 0.6500 0.660 0.650 0.680 0.640 0.660 98,000 0.6500 1.54%
2023-05-25 0 0.650 0.650 0.670 0.640 0.650 54,000 35,080 0.6496 0.650 0.650 0.670 0.640 0.650 54,000 0.6496 0.00%
2023-05-24 0 0.650 0.650 0.670 0.640 0.640 4,000 2,560 0.6400 0.650 0.650 0.670 0.640 0.640 4,000 0.6400 -4.41%
2023-05-23 0 0.680 0.640 0.690 0.640 0.680 792,000 517,020 0.6528 0.680 0.640 0.690 0.640 0.680 792,000 0.6528 -1.45%
2023-05-22 0 0.690 0.650 0.690 0.650 0.690 124,000 80,680 0.6506 0.690 0.650 0.690 0.650 0.690 124,000 0.6506 0.00%
2023-05-19 0 0.690 0.650 0.690 0.650 0.690 86,000 57,580 0.6695 0.690 0.650 0.690 0.650 0.690 86,000 0.6695 2.99%
2023-05-18 0 0.670 0.650 0.660 - - 0 0 - 0.670 0.650 0.660 - - 0 - 0.00%
2023-05-17 0 0.670 0.630 0.670 0.640 0.670 130,000 87,040 0.6695 0.670 0.630 0.670 0.640 0.670 130,000 0.6695 0.00%
2023-05-16 0 0.670 0.640 0.680 0.640 0.670 52,000 34,660 0.6665 0.670 0.640 0.680 0.640 0.670 52,000 0.6665 3.08%
2023-05-15 0 0.650 0.650 0.670 0.630 0.650 218,000 141,620 0.6496 0.650 0.650 0.670 0.630 0.650 218,000 0.6496 0.00%
2023-05-12 0 0.650 0.640 0.650 0.630 0.650 152,000 97,300 0.6401 0.650 0.640 0.650 0.630 0.650 152,000 0.6401 0.00%
2023-05-11 0 0.650 0.630 0.650 0.630 0.650 104,000 66,560 0.6400 0.650 0.630 0.650 0.630 0.650 104,000 0.6400 3.17%
2023-05-10 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2023-05-09 0 0.630 0.620 0.630 0.620 0.630 162,000 101,440 0.6262 0.630 0.620 0.630 0.620 0.630 162,000 0.6262 1.61%
2023-05-08 0 0.620 0.620 0.640 0.610 0.640 114,000 70,720 0.6204 0.620 0.620 0.640 0.610 0.640 114,000 0.6204 -3.12%
2023-05-05 0 0.640 0.620 0.650 - - 0 0 - 0.640 0.620 0.650 - - 0 - 0.00%
2023-05-04 0 0.640 0.620 0.640 0.620 0.640 6,000 3,760 0.6267 0.640 0.620 0.640 0.620 0.640 6,000 0.6267 1.59%
2023-05-03 0 0.630 0.610 0.650 0.610 0.630 142,000 89,420 0.6297 0.630 0.610 0.650 0.610 0.630 142,000 0.6297 0.00%
2023-05-02 0 0.630 0.610 0.630 0.600 0.630 42,000 25,280 0.6019 0.630 0.610 0.630 0.600 0.630 42,000 0.6019 0.00%
2023-04-28 0 0.630 0.610 0.640 0.610 0.630 32,000 19,800 0.6188 0.630 0.610 0.640 0.610 0.630 32,000 0.6188 1.61%
2023-04-27 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-04-26 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-04-25 0 0.620 0.600 0.630 0.600 0.630 44,000 26,840 0.6100 0.620 0.600 0.630 0.600 0.630 44,000 0.6100 -1.59%
2023-04-24 0 0.630 0.620 0.630 0.610 0.630 54,000 33,420 0.6189 0.630 0.620 0.630 0.610 0.630 54,000 0.6189 0.00%
2023-04-21 0 0.630 0.630 0.640 0.610 0.630 76,000 47,500 0.6250 0.630 0.630 0.640 0.610 0.630 76,000 0.6250 0.00%
2023-04-20 0 0.630 0.630 0.640 0.620 0.650 1,365,000 858,970 0.6293 0.630 0.630 0.640 0.620 0.650 1,365,000 0.6293 -5.97%
2023-04-19 0 0.670 0.650 0.670 0.640 0.670 246,000 160,840 0.6538 0.670 0.650 0.670 0.640 0.670 246,000 0.6538 1.52%
2023-04-18 0 0.660 0.640 0.680 0.640 0.660 82,000 53,080 0.6473 0.660 0.640 0.680 0.640 0.660 82,000 0.6473 -4.35%
2023-04-17 0 0.690 0.650 0.700 0.640 0.690 58,000 37,460 0.6459 0.690 0.650 0.700 0.640 0.690 58,000 0.6459 0.00%
2023-04-14 0 0.690 0.640 0.690 0.640 0.690 8,000 5,220 0.6525 0.690 0.640 0.690 0.640 0.690 8,000 0.6525 7.81%
2023-04-13 0 0.640 0.640 0.660 0.630 0.640 154,000 98,540 0.6399 0.640 0.640 0.660 0.630 0.640 154,000 0.6399 -4.48%
2023-04-12 0 0.670 0.670 0.680 0.640 0.710 186,000 119,860 0.6444 0.670 0.670 0.680 0.640 0.710 186,000 0.6444 0.00%
2023-04-11 0 0.670 0.640 0.670 0.640 0.670 90,000 57,720 0.6413 0.670 0.640 0.670 0.640 0.670 90,000 0.6413 1.52%
2023-04-06 0 0.660 0.650 0.670 0.630 0.660 100,000 65,040 0.6504 0.660 0.650 0.670 0.630 0.660 100,000 0.6504 1.54%
2023-04-04 0 0.650 0.620 0.650 0.620 0.650 64,000 40,940 0.6397 0.650 0.620 0.650 0.620 0.650 64,000 0.6397 1.56%
2023-04-03 0 0.640 0.610 0.640 0.620 0.640 54,000 34,300 0.6352 0.640 0.610 0.640 0.620 0.640 54,000 0.6352 4.92%
2023-03-31 0 0.610 0.610 0.640 0.600 0.630 262,000 161,860 0.6178 0.610 0.610 0.640 0.600 0.630 262,000 0.6178 -6.15%
2023-03-30 0 0.650 0.630 0.650 0.640 0.650 74,000 48,040 0.6492 0.650 0.630 0.650 0.640 0.650 74,000 0.6492 1.56%
2023-03-29 0 0.640 0.630 0.690 0.620 0.650 66,000 42,700 0.6470 0.640 0.630 0.690 0.620 0.650 66,000 0.6470 1.59%
2023-03-28 0 0.630 0.620 0.630 0.630 0.640 20,000 12,620 0.6310 0.630 0.620 0.630 0.630 0.640 20,000 0.6310 -3.08%
2023-03-27 0 0.650 0.620 0.670 0.620 0.650 156,000 100,660 0.6453 0.650 0.620 0.670 0.620 0.650 156,000 0.6453 0.00%
2023-03-24 0 0.650 0.620 0.660 0.630 0.650 90,000 58,200 0.6467 0.650 0.620 0.660 0.630 0.650 90,000 0.6467 3.17%
2023-03-23 0 0.630 0.630 0.670 0.630 0.650 386,000 250,620 0.6493 0.630 0.630 0.670 0.630 0.650 386,000 0.6493 1.61%
2023-03-22 0 0.620 0.620 0.650 0.620 0.640 62,000 39,640 0.6394 0.620 0.620 0.650 0.620 0.640 62,000 0.6394 0.00%
2023-03-21 0 0.620 0.620 0.650 0.620 0.620 22,000 13,640 0.6200 0.620 0.620 0.650 0.620 0.620 22,000 0.6200 -3.12%
2023-03-20 0 0.640 0.620 0.650 0.630 0.640 142,000 90,060 0.6342 0.640 0.620 0.650 0.630 0.640 142,000 0.6342 -1.54%
2023-03-17 0 0.650 0.620 0.650 0.620 0.650 92,000 58,140 0.6320 0.650 0.620 0.650 0.620 0.650 92,000 0.6320 1.56%
2023-03-16 0 0.640 0.620 0.650 0.620 0.650 64,000 40,580 0.6341 0.640 0.620 0.650 0.620 0.650 64,000 0.6341 -1.54%
2023-03-15 0 0.650 0.620 0.650 0.620 0.650 186,000 118,580 0.6375 0.650 0.620 0.650 0.620 0.650 186,000 0.6375 4.84%
2023-03-14 0 0.620 0.620 0.650 0.620 0.620 88,000 54,560 0.6200 0.620 0.620 0.650 0.620 0.620 88,000 0.6200 0.00%
2023-03-13 0 0.620 0.620 0.650 0.620 0.660 62,000 38,600 0.6226 0.620 0.620 0.650 0.620 0.660 62,000 0.6226 -3.12%
2023-03-10 0 0.640 0.620 0.640 0.620 0.660 482,000 303,080 0.6288 0.640 0.620 0.640 0.620 0.660 482,000 0.6288 -3.03%
2023-03-09 0 0.660 0.650 0.670 0.640 0.740 1,792,000 1,196,440 0.6677 0.660 0.650 0.670 0.640 0.740 1,792,000 0.6677 3.13%
2023-03-08 0 0.640 0.610 0.640 0.600 0.640 262,000 160,980 0.6144 0.640 0.610 0.640 0.600 0.640 262,000 0.6144 1.59%
2023-03-07 0 0.630 0.600 0.630 0.590 0.630 360,000 215,960 0.5999 0.630 0.600 0.630 0.590 0.630 360,000 0.5999 3.28%
2023-03-06 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2023-03-03 0 0.610 0.590 0.610 0.570 0.610 64,000 37,820 0.5909 0.610 0.590 0.610 0.570 0.610 64,000 0.5909 5.17%
2023-03-02 0 0.580 0.570 0.580 0.570 0.580 156,000 89,620 0.5745 0.580 0.570 0.580 0.570 0.580 156,000 0.5745 -1.69%
2023-03-01 0 0.590 0.580 0.590 0.580 0.590 52,000 30,200 0.5808 0.590 0.580 0.590 0.580 0.590 52,000 0.5808 1.72%
2023-02-28 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2023-02-27 0 0.580 0.570 0.580 0.560 0.590 124,000 71,780 0.5789 0.580 0.570 0.580 0.560 0.590 124,000 0.5789 -1.69%
2023-02-24 0 0.590 0.570 0.600 0.580 0.600 340,000 199,520 0.5868 0.590 0.570 0.600 0.580 0.600 340,000 0.5868 -1.67%
2023-02-23 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2023-02-22 0 0.600 0.600 0.620 0.590 0.610 8,000 4,780 0.5975 0.600 0.600 0.620 0.590 0.610 8,000 0.5975 -3.23%
2023-02-21 0 0.620 0.590 0.620 0.580 0.620 168,000 99,800 0.5940 0.620 0.590 0.620 0.580 0.620 168,000 0.5940 1.64%
2023-02-20 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2023-02-17 0 0.610 0.590 0.620 0.580 0.610 218,194 129,628 0.5941 0.610 0.590 0.620 0.580 0.610 218,194 0.5941 0.00%
2023-02-16 0 0.610 0.590 0.610 0.590 0.610 188,000 112,520 0.5985 0.610 0.590 0.610 0.590 0.610 188,000 0.5985 -1.61%
2023-02-15 0 0.620 0.600 0.620 0.590 0.620 238,000 142,460 0.5986 0.620 0.600 0.620 0.590 0.620 238,000 0.5986 0.00%
2023-02-14 0 0.620 0.600 0.620 0.590 0.620 78,000 46,860 0.6008 0.620 0.600 0.620 0.590 0.620 78,000 0.6008 0.00%
2023-02-13 0 0.620 0.600 0.620 0.600 0.620 36,000 21,680 0.6022 0.620 0.600 0.620 0.600 0.620 36,000 0.6022 1.64%
2023-02-10 0 0.610 0.610 0.630 0.610 0.620 34,000 20,860 0.6135 0.610 0.610 0.630 0.610 0.620 34,000 0.6135 -1.61%
2023-02-09 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-02-08 0 0.620 0.600 0.620 0.600 0.620 14,000 8,640 0.6171 0.620 0.600 0.620 0.600 0.620 14,000 0.6171 1.64%
2023-02-07 0 0.610 0.600 0.620 0.590 0.620 90,000 54,240 0.6027 0.610 0.600 0.620 0.590 0.620 90,000 0.6027 -3.17%
2023-02-06 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2023-02-03 0 0.630 0.620 0.630 0.620 0.640 528,000 328,280 0.6217 0.630 0.620 0.630 0.620 0.640 528,000 0.6217 1.61%
2023-02-02 0 0.620 0.620 0.640 0.620 0.660 1,394,000 871,680 0.6253 0.620 0.620 0.640 0.620 0.660 1,394,000 0.6253 -3.12%
2023-02-01 0 0.640 0.620 0.640 0.620 0.640 670,000 416,560 0.6217 0.640 0.620 0.640 0.620 0.640 670,000 0.6217 0.00%
2023-01-31 0 0.640 0.620 0.650 0.620 0.640 16,000 10,000 0.6250 0.640 0.620 0.650 0.620 0.640 16,000 0.6250 0.00%
2023-01-30 0 0.640 0.620 0.660 0.620 0.640 806,000 499,800 0.6201 0.640 0.620 0.660 0.620 0.640 806,000 0.6201 3.23%
2023-01-27 0 0.620 0.620 0.640 0.620 0.640 1,346,000 840,780 0.6247 0.620 0.620 0.640 0.620 0.640 1,346,000 0.6247 -4.62%
2023-01-26 0 0.650 0.620 0.660 0.620 0.650 76,000 47,560 0.6258 0.650 0.620 0.660 0.620 0.650 76,000 0.6258 3.17%
2023-01-20 0 0.630 0.610 0.640 0.620 0.640 90,000 56,620 0.6291 0.630 0.610 0.640 0.620 0.640 90,000 0.6291 -3.08%
2023-01-19 0 0.650 0.630 0.660 0.620 0.660 8,000 5,120 0.6400 0.650 0.630 0.660 0.620 0.660 8,000 0.6400 1.56%
2023-01-18 0 0.640 0.610 0.650 0.610 0.640 118,000 73,320 0.6214 0.640 0.610 0.650 0.610 0.640 118,000 0.6214 -4.48%
2023-01-17 0 0.670 0.640 0.680 0.620 0.670 74,000 46,180 0.6241 0.670 0.640 0.680 0.620 0.670 74,000 0.6241 6.35%
2023-01-16 0 0.630 0.630 0.640 0.630 0.630 464,000 292,360 0.6301 0.630 0.630 0.640 0.630 0.630 464,000 0.6301 -3.08%
2023-01-13 0 0.650 0.650 0.680 0.630 0.650 30,000 19,460 0.6487 0.650 0.650 0.680 0.630 0.650 30,000 0.6487 3.17%
2023-01-12 0 0.630 0.630 0.670 0.620 0.670 890,000 558,480 0.6275 0.630 0.630 0.670 0.620 0.670 890,000 0.6275 -1.56%
2023-01-11 0 0.640 0.630 0.640 0.620 0.670 700,000 442,140 0.6316 0.640 0.630 0.640 0.620 0.670 700,000 0.6316 -1.54%
2023-01-10 0 0.650 0.650 0.680 0.650 0.650 1,056,000 686,400 0.6500 0.650 0.650 0.680 0.650 0.650 1,056,000 0.6500 -1.52%
2023-01-09 0 0.660 0.660 0.690 0.660 0.690 280,500 190,710 0.6799 0.660 0.660 0.690 0.660 0.690 280,500 0.6799 -1.49%
2023-01-06 0 0.670 0.650 0.670 0.650 0.670 120,000 78,100 0.6508 0.670 0.650 0.670 0.650 0.670 120,000 0.6508 1.52%
2023-01-05 0 0.660 0.620 0.660 0.630 0.660 246,000 160,980 0.6544 0.660 0.620 0.660 0.630 0.660 246,000 0.6544 1.54%
2023-01-04 0 0.650 0.630 0.650 0.610 0.650 60,000 38,900 0.6483 0.650 0.630 0.650 0.610 0.650 60,000 0.6483 1.56%
2023-01-03 0 0.640 0.610 0.680 0.600 0.640 192,000 120,220 0.6261 0.640 0.610 0.680 0.600 0.640 192,000 0.6261 -1.54%
2022-12-30 0 0.650 0.620 0.650 0.610 0.650 8,000 4,960 0.6200 0.650 0.620 0.650 0.610 0.650 8,000 0.6200 3.17%
2022-12-29 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2022-12-28 0 0.630 0.610 0.650 0.570 0.630 72,000 44,120 0.6128 0.630 0.610 0.650 0.570 0.630 72,000 0.6128 0.00%
2022-12-23 0 0.630 0.610 0.630 0.600 0.650 130,000 82,320 0.6332 0.630 0.610 0.630 0.600 0.650 130,000 0.6332 0.00%
2022-12-22 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2022-12-21 0 0.630 0.630 0.650 0.580 0.630 14,000 8,540 0.6100 0.630 0.630 0.650 0.580 0.630 14,000 0.6100 0.00%
2022-12-20 0 0.630 0.610 0.630 0.610 0.630 10,000 6,180 0.6180 0.630 0.610 0.630 0.610 0.630 10,000 0.6180 -3.08%
2022-12-19 0 0.650 0.630 0.650 0.610 0.650 8,000 5,000 0.6250 0.650 0.630 0.650 0.610 0.650 8,000 0.6250 0.00%
2022-12-16 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.610 0.650 0.650 0.650 2,000 0.6500 4.84%
2022-12-15 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -1.59%
2022-12-14 0 0.630 0.630 0.660 0.610 0.610 38,000 23,180 0.6100 0.630 0.630 0.660 0.610 0.610 38,000 0.6100 1.61%
2022-12-13 0 0.620 0.610 0.620 0.610 0.620 30,000 18,380 0.6127 0.620 0.610 0.620 0.610 0.620 30,000 0.6127 0.00%
2022-12-12 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2022-12-09 0 0.620 0.610 0.620 0.610 0.620 26,000 16,080 0.6185 0.620 0.610 0.620 0.610 0.620 26,000 0.6185 1.64%
2022-12-08 0 0.610 0.610 0.620 0.610 0.620 166,000 102,700 0.6187 0.610 0.610 0.620 0.610 0.620 166,000 0.6187 -1.61%
2022-12-07 0 0.620 0.610 0.620 0.610 0.630 920,000 566,460 0.6157 0.620 0.610 0.620 0.610 0.630 920,000 0.6157 -1.59%
2022-12-06 0 0.630 0.610 0.630 0.610 0.630 306,000 187,460 0.6126 0.630 0.610 0.630 0.610 0.630 306,000 0.6126 1.61%
2022-12-05 0 0.620 0.610 0.630 0.610 0.630 568,000 356,400 0.6275 0.620 0.610 0.630 0.610 0.630 568,000 0.6275 -1.59%
2022-12-02 0 0.630 0.610 0.630 0.610 0.630 440,000 271,180 0.6163 0.630 0.610 0.630 0.610 0.630 440,000 0.6163 -1.56%
2022-12-01 0 0.640 0.610 0.650 0.610 0.640 728,000 447,480 0.6147 0.640 0.610 0.650 0.610 0.640 728,000 0.6147 -1.54%
2022-11-30 0 0.650 0.640 0.650 0.610 0.660 404,000 250,240 0.6194 0.650 0.640 0.650 0.610 0.660 404,000 0.6194 3.17%
2022-11-29 0 0.630 0.620 0.630 0.620 0.630 10,000 6,260 0.6260 0.630 0.620 0.630 0.620 0.630 10,000 0.6260 -7.35%
2022-11-28 0 0.680 0.640 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.640 0.680 0.680 0.680 2,000 0.6800 7.94%
2022-11-25 0 0.630 0.630 0.660 0.590 0.680 62,000 40,580 0.6545 0.630 0.630 0.660 0.590 0.680 62,000 0.6545 -1.56%
2022-11-24 0 0.640 0.630 0.640 0.600 0.640 138,000 85,700 0.6210 0.640 0.630 0.640 0.600 0.640 138,000 0.6210 4.92%
2022-11-23 0 0.610 0.600 0.650 0.610 0.630 178,000 109,200 0.6135 0.610 0.600 0.650 0.610 0.630 178,000 0.6135 -3.17%
2022-11-22 0 0.630 0.620 0.630 0.610 0.670 268,000 168,000 0.6269 0.630 0.620 0.630 0.610 0.670 268,000 0.6269 -8.70%
2022-11-21 0 0.690 0.640 0.700 0.640 0.700 80,000 53,120 0.6640 0.690 0.640 0.700 0.640 0.700 80,000 0.6640 0.00%
2022-11-18 0 0.690 0.690 0.740 0.690 0.780 14,000 10,460 0.7471 0.690 0.690 0.740 0.690 0.780 14,000 0.7471 -6.76%
2022-11-17 0 0.740 0.710 0.740 0.710 0.760 90,000 64,860 0.7207 0.740 0.710 0.740 0.710 0.760 90,000 0.7207 -2.63%
2022-11-16 0 0.760 0.720 0.760 0.720 0.760 62,000 44,960 0.7252 0.760 0.720 0.760 0.720 0.760 62,000 0.7252 4.11%
2022-11-15 0 0.730 0.720 0.730 0.710 0.730 112,000 81,720 0.7296 0.730 0.720 0.730 0.710 0.730 112,000 0.7296 0.00%
2022-11-14 0 0.730 0.730 0.750 0.730 0.770 212,000 161,460 0.7616 0.730 0.730 0.750 0.730 0.770 212,000 0.7616 -1.35%
2022-11-11 0 0.740 0.740 0.770 0.680 0.780 208,000 157,320 0.7563 0.740 0.740 0.770 0.680 0.780 208,000 0.7563 2.78%
2022-11-10 0 0.720 0.670 0.720 0.710 0.720 264,000 187,460 0.7101 0.720 0.670 0.720 0.710 0.720 264,000 0.7101 1.41%
2022-11-09 0 0.710 0.660 0.730 0.660 0.750 204,000 138,760 0.6802 0.710 0.660 0.730 0.660 0.750 204,000 0.6802 4.41%
2022-11-08 0 0.680 0.640 0.690 0.600 0.690 210,000 130,520 0.6215 0.680 0.640 0.690 0.600 0.690 210,000 0.6215 -2.86%
2022-11-07 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -1.41%
2022-11-04 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2022-11-03 0 0.710 0.710 0.780 0.640 0.700 20,000 13,320 0.6660 0.710 0.710 0.780 0.640 0.700 20,000 0.6660 1.43%
2022-11-02 0 0.700 0.640 0.710 0.630 0.700 10,000 6,660 0.6660 0.700 0.640 0.710 0.630 0.700 10,000 0.6660 2.94%
2022-11-01 0 0.680 0.630 0.780 0.630 0.700 130,000 86,740 0.6672 0.680 0.630 0.780 0.630 0.700 130,000 0.6672 0.00%
2022-10-31 0 0.680 0.620 0.670 - - 0 0 - 0.680 0.620 0.670 - - 0 - 0.00%
2022-10-28 0 0.680 0.650 0.680 0.630 0.680 20,000 12,800 0.6400 0.680 0.650 0.680 0.630 0.680 20,000 0.6400 1.49%
2022-10-27 0 0.670 0.670 0.690 0.610 0.690 114,000 71,480 0.6270 0.670 0.670 0.690 0.610 0.690 114,000 0.6270 0.00%
2022-10-26 0 0.670 0.620 0.670 0.630 0.680 94,000 60,740 0.6462 0.670 0.620 0.670 0.630 0.680 94,000 0.6462 3.08%
2022-10-25 0 0.650 0.580 0.650 0.580 0.650 148,000 89,300 0.6034 0.650 0.580 0.650 0.580 0.650 148,000 0.6034 -5.80%
2022-10-24 0 0.690 0.610 0.690 0.620 0.690 44,000 28,860 0.6559 0.690 0.610 0.690 0.620 0.690 44,000 0.6559 0.00%
2022-10-21 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2022-10-20 0 0.690 0.670 0.700 0.620 0.690 46,000 29,980 0.6517 0.690 0.670 0.700 0.620 0.690 46,000 0.6517 -1.43%
2022-10-19 0 0.700 0.630 0.910 - - 0 0 - 0.700 0.630 0.910 - - 0 - 0.00%
2022-10-18 0 0.700 0.650 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.650 0.700 0.700 0.700 6,000 0.7000 2.94%
2022-10-17 0 0.680 0.650 0.680 0.630 0.690 52,000 33,760 0.6492 0.680 0.650 0.680 0.630 0.690 52,000 0.6492 -2.86%
2022-10-14 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-10-13 0 0.700 0.670 0.710 0.630 0.700 18,000 11,980 0.6656 0.700 0.670 0.710 0.630 0.700 18,000 0.6656 -2.78%
2022-10-12 0 0.720 0.670 0.720 0.700 0.720 6,000 4,240 0.7067 0.720 0.670 0.720 0.700 0.720 6,000 0.7067 2.86%
2022-10-11 0 0.700 0.660 0.710 0.660 0.710 42,000 28,280 0.6733 0.700 0.660 0.710 0.660 0.710 42,000 0.6733 -1.41%
2022-10-10 0 0.710 0.670 0.730 0.670 0.720 38,000 25,880 0.6811 0.710 0.670 0.730 0.670 0.720 38,000 0.6811 -6.58%
2022-10-07 0 0.760 0.730 0.760 0.730 0.760 124,000 91,580 0.7385 0.760 0.730 0.760 0.730 0.760 124,000 0.7385 0.00%
2022-10-06 0 0.760 0.760 0.790 0.730 0.760 66,000 49,300 0.7470 0.760 0.760 0.790 0.730 0.760 66,000 0.7470 1.33%
2022-10-05 0 0.750 0.730 0.750 0.730 0.760 220,000 162,640 0.7393 0.750 0.730 0.750 0.730 0.760 220,000 0.7393 1.35%
2022-10-03 0 0.740 0.740 0.770 0.730 0.770 120,000 89,940 0.7495 0.740 0.740 0.770 0.730 0.770 120,000 0.7495 -3.90%
2022-09-30 0 0.770 0.740 0.770 0.730 0.770 426,000 321,700 0.7552 0.770 0.740 0.770 0.730 0.770 426,000 0.7552 0.00%
2022-09-29 0 0.770 0.760 0.790 0.770 0.800 80,000 62,500 0.7813 0.770 0.760 0.790 0.770 0.800 80,000 0.7813 -3.75%
2022-09-28 0 0.800 0.790 0.800 0.780 0.810 208,000 162,940 0.7834 0.800 0.790 0.800 0.780 0.810 208,000 0.7834 1.27%
2022-09-27 0 0.790 0.770 0.810 0.770 0.800 216,000 168,140 0.7784 0.790 0.770 0.810 0.770 0.800 216,000 0.7784 -1.25%
2022-09-26 0 0.800 0.770 0.810 0.770 0.800 338,000 268,280 0.7937 0.800 0.770 0.810 0.770 0.800 338,000 0.7937 1.27%
2022-09-23 0 0.790 0.780 0.810 0.780 0.820 280,000 225,500 0.8054 0.790 0.780 0.810 0.780 0.820 280,000 0.8054 -2.47%
2022-09-22 0 0.810 0.810 0.820 0.790 0.810 160,000 129,040 0.8065 0.810 0.810 0.820 0.790 0.810 160,000 0.8065 0.00%
2022-09-21 0 0.810 0.770 0.810 0.770 0.810 176,000 139,440 0.7923 0.810 0.770 0.810 0.770 0.810 176,000 0.7923 2.53%
2022-09-20 0 0.790 0.780 0.800 0.780 0.790 136,000 107,320 0.7891 0.790 0.780 0.800 0.780 0.790 136,000 0.7891 1.28%
2022-09-19 0 0.780 0.760 0.790 0.750 0.780 182,000 140,580 0.7724 0.780 0.760 0.790 0.750 0.780 182,000 0.7724 0.00%
2022-09-16 0 0.780 0.760 0.790 0.740 0.780 154,000 117,540 0.7632 0.780 0.760 0.790 0.740 0.780 154,000 0.7632 0.00%
2022-09-15 0 0.780 0.750 0.780 0.740 0.780 162,000 124,580 0.7690 0.780 0.750 0.780 0.740 0.780 162,000 0.7690 4.00%
2022-09-14 0 0.750 0.740 0.790 0.750 0.750 22,000 16,500 0.7500 0.750 0.740 0.790 0.750 0.750 22,000 0.7500 -2.60%
2022-09-13 0 0.770 0.740 0.780 0.770 0.770 110,000 84,700 0.7700 0.770 0.740 0.780 0.770 0.770 110,000 0.7700 -1.28%
2022-09-09 0 0.780 0.750 0.780 0.740 0.780 100,000 76,380 0.7638 0.780 0.750 0.780 0.740 0.780 100,000 0.7638 5.41%
2022-09-08 0 0.740 0.720 0.740 0.710 0.740 210,000 153,420 0.7306 0.740 0.720 0.740 0.710 0.740 210,000 0.7306 -1.33%
2022-09-07 0 0.750 0.720 0.760 0.720 0.770 466,000 341,800 0.7335 0.750 0.720 0.760 0.720 0.770 466,000 0.7335 -1.32%
2022-09-06 0 0.760 0.740 0.770 0.740 0.780 300,000 228,240 0.7608 0.760 0.740 0.770 0.740 0.780 300,000 0.7608 -5.00%
2022-09-05 0 0.800 0.760 0.780 0.760 0.800 112,000 86,700 0.7741 0.800 0.760 0.780 0.760 0.800 112,000 0.7741 0.00%
2022-09-02 0 0.800 0.780 0.810 0.780 0.800 140,000 111,400 0.7957 0.800 0.780 0.810 0.780 0.800 140,000 0.7957 1.27%
2022-09-01 0 0.790 0.790 0.800 0.790 0.800 290,000 231,520 0.7983 0.790 0.790 0.800 0.790 0.800 290,000 0.7983 0.00%
2022-08-31 0 0.790 0.790 0.820 0.790 0.800 110,000 87,900 0.7991 0.790 0.790 0.820 0.790 0.800 110,000 0.7991 -3.66%
2022-08-30 0 0.820 0.800 0.830 0.800 0.820 242,000 197,600 0.8165 0.820 0.800 0.830 0.800 0.820 242,000 0.8165 1.23%
2022-08-29 0 0.810 0.810 0.820 0.800 0.810 42,000 33,740 0.8033 0.810 0.810 0.820 0.800 0.810 42,000 0.8033 1.25%
2022-08-26 0 0.800 0.780 0.830 0.800 0.830 822,000 673,200 0.8190 0.800 0.780 0.830 0.800 0.830 822,000 0.8190 -3.61%
2022-08-25 0 0.830 0.800 0.830 0.820 0.830 154,000 126,420 0.8209 0.830 0.800 0.830 0.820 0.830 154,000 0.8209 1.22%
2022-08-24 0 0.820 0.790 0.820 0.760 0.820 306,000 244,440 0.7988 0.820 0.790 0.820 0.760 0.820 306,000 0.7988 0.00%
2022-08-23 0 0.820 0.780 0.820 0.780 0.820 250,000 202,100 0.8084 0.820 0.780 0.820 0.780 0.820 250,000 0.8084 2.50%
2022-08-22 0 0.800 0.760 0.800 0.750 0.800 162,000 128,500 0.7932 0.800 0.760 0.800 0.750 0.800 162,000 0.7932 2.56%
2022-08-19 0 0.780 0.780 0.800 0.740 0.800 442,000 352,340 0.7971 0.780 0.780 0.800 0.740 0.800 442,000 0.7971 0.00%
2022-08-18 0 0.780 0.770 0.790 0.780 0.780 10,000 7,800 0.7800 0.780 0.770 0.790 0.780 0.780 10,000 0.7800 0.00%
2022-08-17 0 0.780 0.750 0.790 0.750 0.780 104,000 81,000 0.7788 0.780 0.750 0.790 0.750 0.780 104,000 0.7788 0.00%
2022-08-16 0 0.780 0.750 0.790 0.740 0.780 92,000 71,480 0.7770 0.780 0.750 0.790 0.740 0.780 92,000 0.7770 1.30%
2022-08-15 0 0.770 0.740 0.770 0.730 0.770 80,000 61,240 0.7655 0.770 0.740 0.770 0.730 0.770 80,000 0.7655 1.32%
2022-08-12 0 0.760 0.720 0.760 0.760 0.760 100,000 76,000 0.7600 0.760 0.720 0.760 0.760 0.760 100,000 0.7600 1.33%
2022-08-11 0 0.750 0.720 0.760 0.750 0.750 114,000 85,500 0.7500 0.750 0.720 0.760 0.750 0.750 114,000 0.7500 1.35%
2022-08-10 0 0.740 0.730 0.740 0.720 0.740 10,000 7,240 0.7240 0.740 0.730 0.740 0.720 0.740 10,000 0.7240 0.00%
2022-08-09 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - -2.63%
2022-08-08 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -1.30%
2022-08-05 0 0.770 0.740 0.770 0.750 0.770 72,000 54,040 0.7506 0.770 0.740 0.770 0.750 0.770 72,000 0.7506 2.67%
2022-08-04 0 0.750 0.710 0.760 0.740 0.750 54,000 40,480 0.7496 0.750 0.710 0.760 0.740 0.750 54,000 0.7496 0.00%
2022-08-03 0 0.750 0.720 0.770 0.700 0.750 100,000 73,920 0.7392 0.750 0.720 0.770 0.700 0.750 100,000 0.7392 5.63%
2022-08-02 0 0.710 0.710 0.720 0.680 0.710 280,000 195,740 0.6991 0.710 0.710 0.720 0.680 0.710 280,000 0.6991 -1.39%
2022-08-01 0 0.720 0.700 0.740 0.710 0.720 72,000 51,420 0.7142 0.720 0.700 0.740 0.710 0.720 72,000 0.7142 2.86%
2022-07-29 0 0.700 0.660 0.700 0.700 0.710 192,000 134,920 0.7027 0.700 0.660 0.700 0.700 0.710 192,000 0.7027 -4.11%
2022-07-28 0 0.730 0.700 0.730 0.710 0.730 46,000 32,700 0.7109 0.730 0.700 0.730 0.710 0.730 46,000 0.7109 2.82%
2022-07-27 0 0.710 0.700 0.730 0.700 0.720 354,000 253,600 0.7164 0.710 0.700 0.730 0.700 0.720 354,000 0.7164 1.43%
2022-07-26 0 0.700 0.700 0.710 0.680 0.680 164,000 111,520 0.6800 0.700 0.700 0.710 0.680 0.680 164,000 0.6800 0.00%
2022-07-25 0 0.700 0.660 0.710 0.690 0.700 122,000 85,380 0.6998 0.700 0.660 0.710 0.690 0.700 122,000 0.6998 1.45%
2022-07-22 0 0.690 0.660 0.690 0.650 0.690 376,000 257,580 0.6851 0.690 0.660 0.690 0.650 0.690 376,000 0.6851 1.47%
2022-07-21 0 0.680 0.650 0.690 0.650 0.680 70,000 47,520 0.6789 0.680 0.650 0.690 0.650 0.680 70,000 0.6789 0.00%
2022-07-20 0 0.680 0.650 0.680 0.650 0.680 58,000 39,380 0.6790 0.680 0.650 0.680 0.650 0.680 58,000 0.6790 0.00%
2022-07-19 0 0.680 0.640 0.680 0.640 0.680 48,000 30,920 0.6442 0.680 0.640 0.680 0.640 0.680 48,000 0.6442 -1.45%
2022-07-18 0 0.690 0.650 0.690 0.650 0.690 304,000 198,460 0.6528 0.690 0.650 0.690 0.650 0.690 304,000 0.6528 6.15%
2022-07-15 0 0.650 0.630 0.650 0.650 0.660 108,000 70,280 0.6507 0.650 0.630 0.650 0.650 0.660 108,000 0.6507 -2.99%
2022-07-14 0 0.670 0.650 0.670 0.640 0.670 280,000 182,700 0.6525 0.670 0.650 0.670 0.640 0.670 280,000 0.6525 -1.47%
2022-07-13 0 0.680 0.640 0.700 0.660 0.680 162,000 108,500 0.6698 0.680 0.640 0.700 0.660 0.680 162,000 0.6698 3.03%
2022-07-12 0 0.660 0.620 0.670 0.620 0.670 118,000 75,820 0.6425 0.660 0.620 0.670 0.620 0.670 118,000 0.6425 4.76%
2022-07-11 0 0.630 0.610 0.630 0.610 0.630 48,000 30,200 0.6292 0.630 0.610 0.630 0.610 0.630 48,000 0.6292 0.00%
2022-07-08 0 0.630 0.600 0.630 0.600 0.630 14,000 8,700 0.6214 0.630 0.600 0.630 0.600 0.630 14,000 0.6214 -1.56%
2022-07-07 0 0.640 0.640 0.670 0.610 0.640 200,000 125,460 0.6273 0.640 0.640 0.670 0.610 0.640 200,000 0.6273 1.59%
2022-07-06 0 0.630 0.600 0.630 0.590 0.640 173,811 105,474 0.6068 0.630 0.600 0.630 0.590 0.640 173,811 0.6068 -3.08%
2022-07-05 0 0.650 0.640 0.650 0.570 0.660 166,000 106,000 0.6386 0.650 0.640 0.650 0.570 0.660 166,000 0.6386 -1.52%
2022-07-04 0 0.660 0.590 0.650 0.660 0.660 10,000 6,600 0.6600 0.660 0.590 0.650 0.660 0.660 10,000 0.6600 10.00%
2022-06-30 0 0.600 0.590 0.630 0.600 0.650 36,000 21,700 0.6028 0.600 0.590 0.630 0.600 0.650 36,000 0.6028 -3.23%
2022-06-29 0 0.620 0.620 0.680 0.570 0.610 120,000 72,080 0.6007 0.620 0.620 0.680 0.570 0.610 120,000 0.6007 3.33%
2022-06-28 0 0.600 0.580 0.600 0.580 0.600 20,000 11,720 0.5860 0.600 0.580 0.600 0.580 0.600 20,000 0.5860 0.00%
2022-06-27 0 0.600 0.560 0.600 0.560 0.600 218,000 125,920 0.5776 0.600 0.560 0.600 0.560 0.600 218,000 0.5776 3.45%
2022-06-24 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2022-06-23 0 0.580 0.570 0.590 0.570 0.590 158,000 90,940 0.5756 0.580 0.570 0.590 0.570 0.590 158,000 0.5756 -1.69%
2022-06-22 0 0.590 0.570 0.610 0.570 0.600 98,000 56,760 0.5792 0.590 0.570 0.610 0.570 0.600 98,000 0.5792 3.51%
2022-06-21 0 0.570 0.570 0.590 0.560 0.590 14,000 7,940 0.5671 0.570 0.570 0.590 0.560 0.590 14,000 0.5671 -3.39%
2022-06-20 0 0.590 0.570 0.590 0.560 0.590 8,000 4,540 0.5675 0.590 0.570 0.590 0.560 0.590 8,000 0.5675 0.00%
2022-06-17 0 0.590 0.560 0.590 0.560 0.590 356,000 205,860 0.5783 0.590 0.560 0.590 0.560 0.590 356,000 0.5783 1.72%
2022-06-16 0 0.580 0.550 0.590 0.580 0.590 16,000 9,300 0.5813 0.580 0.550 0.590 0.580 0.590 16,000 0.5813 0.00%
2022-06-15 0 0.580 0.570 0.580 0.570 0.600 348,000 203,500 0.5848 0.580 0.570 0.580 0.570 0.600 348,000 0.5848 -6.45%
2022-06-14 0 0.620 0.600 0.620 0.600 0.670 602,000 363,100 0.6032 0.620 0.600 0.620 0.600 0.670 602,000 0.6032 -7.46%
2022-06-13 0 0.670 0.660 0.670 0.660 0.670 22,000 14,700 0.6682 0.670 0.660 0.670 0.660 0.670 22,000 0.6682 1.52%
2022-06-10 0 0.660 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.640 0.660 0.660 0.660 2,000 0.6600 3.13%
2022-06-09 0 0.640 0.610 0.650 0.640 0.650 176,000 112,800 0.6409 0.640 0.610 0.650 0.640 0.650 176,000 0.6409 -3.03%
2022-06-08 0 0.660 0.640 0.660 0.600 0.660 22,000 13,660 0.6209 0.660 0.640 0.660 0.600 0.660 22,000 0.6209 3.13%
2022-06-07 0 0.640 0.610 0.630 0.610 0.640 178,000 109,360 0.6144 0.640 0.610 0.630 0.610 0.640 178,000 0.6144 -1.54%
2022-06-06 0 0.650 0.610 0.670 0.650 0.650 2,000 1,300 0.6500 0.650 0.610 0.670 0.650 0.650 2,000 0.6500 3.17%
2022-06-02 0 0.630 0.600 0.630 0.600 0.660 160,000 98,800 0.6175 0.630 0.600 0.630 0.600 0.660 160,000 0.6175 -3.08%
2022-06-01 0 0.650 0.610 0.650 0.650 0.660 304,000 197,640 0.6501 0.650 0.610 0.650 0.650 0.660 304,000 0.6501 1.56%
2022-05-31 0 0.640 0.620 0.640 0.620 0.640 202,000 126,100 0.6243 0.640 0.620 0.640 0.620 0.640 202,000 0.6243 3.23%
2022-05-30 0 0.620 0.590 0.630 0.620 0.630 26,000 16,140 0.6208 0.620 0.590 0.630 0.620 0.630 26,000 0.6208 0.00%
2022-05-27 0 0.620 0.610 0.620 0.580 0.620 100,000 60,020 0.6002 0.620 0.610 0.620 0.580 0.620 100,000 0.6002 1.64%
2022-05-26 0 0.610 0.590 0.610 0.590 0.620 26,000 15,660 0.6023 0.610 0.590 0.610 0.590 0.620 26,000 0.6023 -1.61%
2022-05-25 0 0.620 0.610 0.620 0.600 0.620 8,216,000 4,686,560 0.5704 0.620 0.610 0.620 0.600 0.620 8,216,000 0.5704 3.33%
2022-05-24 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.620 0.600 0.600 10,000 0.6000 0.00%
2022-05-23 0 0.600 0.600 0.620 0.600 0.650 660,000 405,400 0.6142 0.600 0.600 0.620 0.600 0.650 660,000 0.6142 -7.69%
2022-05-20 0 0.650 0.620 0.650 0.610 0.670 3,940,000 2,322,280 0.5894 0.650 0.620 0.650 0.610 0.670 3,940,000 0.5894 -1.52%
2022-05-19 0 0.660 0.650 0.680 0.610 0.660 94,000 58,020 0.6172 0.660 0.650 0.680 0.610 0.660 94,000 0.6172 0.00%
2022-05-18 0 0.660 0.640 0.670 0.620 0.690 100,000 64,040 0.6404 0.660 0.640 0.670 0.620 0.690 100,000 0.6404 3.13%
2022-05-17 0 0.640 0.620 0.650 0.580 0.650 9,426,000 5,844,020 0.6200 0.640 0.620 0.650 0.580 0.650 9,426,000 0.6200 -4.48%
2022-05-16 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -1.47%
2022-05-13 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2022-05-12 0 0.680 0.570 0.690 0.600 0.690 16,784,000 10,075,540 0.6003 0.680 0.570 0.690 0.600 0.690 16,784,000 0.6003 4.62%
2022-05-11 0 0.650 0.620 0.650 0.650 0.660 226,000 148,400 0.6566 0.650 0.620 0.650 0.650 0.660 226,000 0.6566 -1.52%
2022-05-10 0 0.660 0.620 0.660 0.620 0.690 252,000 159,180 0.6317 0.660 0.620 0.660 0.620 0.690 252,000 0.6317 -1.49%
2022-05-06 0 0.670 0.650 0.670 0.670 0.710 14,672,000 10,122,420 0.6899 0.670 0.650 0.670 0.670 0.710 14,672,000 0.6899 -9.46%
2022-05-05 0 0.740 0.710 0.740 0.720 0.740 12,000 8,820 0.7350 0.740 0.710 0.740 0.720 0.740 12,000 0.7350 -2.63%
2022-05-04 0 0.760 0.710 0.760 0.710 0.770 14,462,000 9,980,560 0.6901 0.760 0.710 0.760 0.710 0.770 14,462,000 0.6901 1.33%
2022-05-03 0 0.750 0.710 0.750 0.710 0.750 42,000 30,120 0.7171 0.750 0.710 0.750 0.710 0.750 42,000 0.7171 0.00%
2022-04-29 0 0.750 0.710 0.750 0.690 0.750 14,285,600 10,007,476 0.7005 0.750 0.710 0.750 0.690 0.750 14,285,600 0.7005 1.35%
2022-04-28 0 0.740 0.720 0.740 0.720 0.760 82,000 59,320 0.7234 0.740 0.720 0.740 0.720 0.760 82,000 0.7234 -2.63%
2022-04-27 0 0.760 0.720 0.760 0.730 0.760 5,832,000 4,325,480 0.7417 0.760 0.720 0.760 0.730 0.760 5,832,000 0.7417 -2.56%
2022-04-26 0 0.780 0.720 0.780 0.700 0.790 4,000 2,980 0.7450 0.780 0.720 0.780 0.700 0.790 4,000 0.7450 0.00%
2022-04-25 0 0.780 0.710 0.780 0.780 0.780 6,000 4,680 0.7800 0.780 0.710 0.780 0.780 0.780 6,000 0.7800 1.30%
2022-04-22 0 0.770 0.750 0.770 0.700 0.770 302,000 214,300 0.7096 0.770 0.750 0.770 0.700 0.770 302,000 0.7096 4.05%
2022-04-21 0 0.740 0.710 0.740 0.690 0.780 86,000 61,620 0.7165 0.740 0.710 0.740 0.690 0.780 86,000 0.7165 -5.13%
2022-04-20 0 0.780 0.730 0.780 0.780 0.780 142,000 110,760 0.7800 0.780 0.730 0.780 0.780 0.780 142,000 0.7800 1.30%
2022-04-19 0 0.770 0.760 0.770 0.760 0.770 30,000 23,000 0.7667 0.770 0.760 0.770 0.760 0.770 30,000 0.7667 0.00%
2022-04-14 0 0.770 0.760 0.770 0.760 0.800 280,000 218,780 0.7814 0.770 0.760 0.770 0.760 0.800 280,000 0.7814 -3.75%
2022-04-13 0 0.800 0.780 0.800 0.750 0.800 142,000 110,860 0.7807 0.800 0.780 0.800 0.750 0.800 142,000 0.7807 1.27%
2022-04-12 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2022-04-11 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2022-04-08 0 0.800 0.760 0.800 0.750 0.800 346,000 263,380 0.7612 0.800 0.760 0.800 0.750 0.800 346,000 0.7612 0.00%
2022-04-07 0 0.800 0.780 0.800 0.760 0.800 7,884,000 5,916,660 0.7505 0.800 0.780 0.800 0.760 0.800 7,884,000 0.7505 -1.23%
2022-04-06 0 0.810 0.800 0.810 0.780 0.810 18,000 14,380 0.7989 0.810 0.800 0.810 0.780 0.810 18,000 0.7989 1.25%
2022-04-04 0 0.800 0.770 0.800 0.770 0.810 2,302,000 1,844,360 0.8012 0.800 0.770 0.800 0.770 0.810 2,302,000 0.8012 -3.61%
2022-04-01 0 0.830 0.780 0.830 0.760 0.830 26,000 20,580 0.7915 0.830 0.780 0.830 0.760 0.830 26,000 0.7915 3.75%
2022-03-31 0 0.800 0.750 0.800 0.800 0.830 24,000 19,260 0.8025 0.800 0.750 0.800 0.800 0.830 24,000 0.8025 0.00%
2022-03-30 0 0.800 0.780 0.800 0.740 0.830 438,000 331,620 0.7571 0.800 0.780 0.800 0.740 0.830 438,000 0.7571 -2.44%
2022-03-29 0 0.820 0.790 0.820 0.750 0.820 254,000 197,220 0.7765 0.820 0.790 0.820 0.750 0.820 254,000 0.7765 3.80%
2022-03-28 0 0.790 0.770 0.790 0.750 0.800 12,000 9,340 0.7783 0.790 0.770 0.790 0.750 0.800 12,000 0.7783 -1.25%
2022-03-25 0 0.800 0.740 0.820 0.750 0.820 66,000 50,380 0.7633 0.800 0.740 0.820 0.750 0.820 66,000 0.7633 1.27%
2022-03-24 0 0.790 0.790 0.810 0.760 0.820 180,000 140,020 0.7779 0.790 0.790 0.810 0.760 0.820 180,000 0.7779 -4.82%
2022-03-23 0 0.830 0.780 0.830 0.770 0.830 70,000 56,680 0.8097 0.830 0.780 0.830 0.770 0.830 70,000 0.8097 -1.19%
2022-03-22 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2022-03-21 0 0.840 0.800 0.840 0.760 0.840 126,000 105,560 0.8378 0.840 0.800 0.840 0.760 0.840 126,000 0.8378 0.00%
2022-03-18 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - -1.18%
2022-03-17 0 0.850 0.780 0.850 0.780 0.850 6,000 4,960 0.8267 0.850 0.780 0.850 0.780 0.850 6,000 0.8267 4.94%
2022-03-16 0 0.810 0.790 0.810 0.730 0.810 526,000 395,160 0.7513 0.810 0.790 0.810 0.730 0.810 526,000 0.7513 2.53%
2022-03-15 0 0.790 0.710 0.790 0.690 0.840 994,000 744,200 0.7487 0.790 0.710 0.790 0.690 0.840 994,000 0.7487 -5.95%
2022-03-14 0 0.840 0.800 0.840 0.800 0.840 142,000 115,660 0.8145 0.840 0.800 0.840 0.800 0.840 142,000 0.8145 -1.18%
2022-03-11 0 0.850 0.830 0.850 0.810 0.850 3,564,000 2,837,180 0.7961 0.850 0.830 0.850 0.810 0.850 3,564,000 0.7961 -2.30%
2022-03-10 0 0.870 0.850 0.870 0.850 0.880 732,000 632,660 0.8643 0.870 0.850 0.870 0.850 0.880 732,000 0.8643 0.00%
2022-03-09 0 0.870 0.830 0.880 0.820 0.880 814,000 691,280 0.8492 0.870 0.830 0.880 0.820 0.880 814,000 0.8492 -1.14%
2022-03-08 0 0.880 0.850 0.870 0.840 0.890 452,000 383,660 0.8488 0.880 0.850 0.870 0.840 0.890 452,000 0.8488 1.15%
2022-03-07 0 0.870 0.860 0.870 0.860 0.880 904,000 791,040 0.8750 0.870 0.860 0.870 0.860 0.880 904,000 0.8750 -4.40%
2022-03-04 0 0.910 0.880 0.910 0.880 0.930 286,000 254,200 0.8888 0.910 0.880 0.910 0.880 0.930 286,000 0.8888 0.00%
2022-03-03 0 0.910 0.890 0.910 0.890 0.920 484,000 437,180 0.9033 0.910 0.890 0.910 0.890 0.920 484,000 0.9033 1.11%
2022-03-02 0 0.900 0.900 0.910 0.900 0.910 318,000 287,760 0.9049 0.900 0.900 0.910 0.900 0.910 318,000 0.9049 -2.17%
2022-03-01 0 0.920 0.900 0.930 0.900 0.930 30,000 27,560 0.9187 0.920 0.900 0.930 0.900 0.930 30,000 0.9187 0.00%
2022-02-28 0 0.920 0.900 0.930 0.910 0.940 12,000 11,180 0.9317 0.920 0.900 0.930 0.910 0.940 12,000 0.9317 1.10%
2022-02-25 0 0.910 0.900 0.930 0.900 0.910 248,000 225,000 0.9073 0.910 0.900 0.930 0.900 0.910 248,000 0.9073 0.00%
2022-02-24 0 0.910 0.900 0.910 0.880 0.910 902,000 807,560 0.8953 0.910 0.900 0.910 0.880 0.910 902,000 0.8953 -1.09%
2022-02-23 0 0.920 0.910 0.930 0.910 0.930 146,000 133,920 0.9173 0.920 0.910 0.930 0.910 0.930 146,000 0.9173 1.10%
2022-02-22 0 0.910 0.890 0.920 0.910 0.930 92,000 83,880 0.9117 0.910 0.890 0.920 0.910 0.930 92,000 0.9117 0.00%
2022-02-21 0 0.910 0.910 0.930 0.900 0.910 402,000 362,280 0.9012 0.910 0.910 0.930 0.900 0.910 402,000 0.9012 0.00%
2022-02-18 0 0.910 0.910 0.920 0.910 0.920 156,000 142,060 0.9106 0.910 0.910 0.920 0.910 0.920 156,000 0.9106 -1.09%
2022-02-17 0 0.920 0.910 0.930 0.900 1.010 4,506,000 4,016,000 0.8913 0.920 0.910 0.930 0.900 1.010 4,506,000 0.8913 1.10%
2022-02-16 0 0.910 0.900 0.910 0.890 0.910 546,000 493,660 0.9041 0.910 0.900 0.910 0.890 0.910 546,000 0.9041 1.11%
2022-02-15 0 0.900 0.900 0.910 0.890 0.910 236,000 212,400 0.9000 0.900 0.900 0.910 0.890 0.910 236,000 0.9000 1.12%
2022-02-14 0 0.890 0.890 0.910 0.890 0.910 360,000 323,720 0.8992 0.890 0.890 0.910 0.890 0.910 360,000 0.8992 0.00%
2022-02-11 0 0.890 0.880 0.900 0.890 0.900 384,000 341,820 0.8902 0.890 0.880 0.900 0.890 0.900 384,000 0.8902 0.00%
2022-02-10 0 0.890 0.890 0.910 0.890 0.900 292,000 262,660 0.8995 0.890 0.890 0.910 0.890 0.900 292,000 0.8995 -2.20%
2022-02-09 0 0.910 0.890 0.910 0.890 0.910 426,000 383,100 0.8993 0.910 0.890 0.910 0.890 0.910 426,000 0.8993 1.11%
2022-02-08 0 0.900 0.890 0.910 0.890 0.900 260,000 232,400 0.8938 0.900 0.890 0.910 0.890 0.900 260,000 0.8938 0.00%
2022-02-07 0 0.900 0.880 0.900 0.870 0.900 310,000 272,140 0.8779 0.900 0.880 0.900 0.870 0.900 310,000 0.8779 2.27%
2022-02-04 0 0.880 0.870 0.890 0.880 0.930 646,000 572,120 0.8856 0.880 0.870 0.890 0.880 0.930 646,000 0.8856 -2.22%
2022-01-31 0 0.900 0.870 0.920 0.900 0.900 192,000 172,800 0.9000 0.900 0.870 0.920 0.900 0.900 192,000 0.9000 0.00%
2022-01-28 0 0.900 0.870 0.900 0.870 0.900 3,074,000 2,554,620 0.8310 0.900 0.870 0.900 0.870 0.900 3,074,000 0.8310 0.00%
2022-01-27 0 0.900 0.870 0.890 0.870 0.910 246,000 215,400 0.8756 0.900 0.870 0.890 0.870 0.910 246,000 0.8756 2.27%
2022-01-26 0 0.880 0.880 0.890 0.880 0.960 402,000 361,880 0.9002 0.880 0.880 0.890 0.880 0.960 402,000 0.9002 0.00%
2022-01-25 0 0.880 0.880 0.890 0.880 0.910 686,000 608,260 0.8867 0.880 0.880 0.890 0.880 0.910 686,000 0.8867 -3.30%
2022-01-24 0 0.910 0.910 0.940 0.910 0.930 238,000 217,880 0.9155 0.910 0.910 0.940 0.910 0.930 238,000 0.9155 -3.19%
2022-01-21 0 0.940 0.940 0.950 0.920 0.940 492,000 457,420 0.9297 0.940 0.940 0.950 0.920 0.940 492,000 0.9297 2.17%
2022-01-20 0 0.920 0.890 0.920 0.910 0.920 162,000 148,600 0.9173 0.920 0.890 0.920 0.910 0.920 162,000 0.9173 1.10%
2022-01-19 0 0.910 0.900 0.910 0.870 0.980 1,364,000 1,256,460 0.9212 0.910 0.900 0.910 0.870 0.980 1,364,000 0.9212 2.25%
2022-01-18 0 0.890 0.880 0.900 0.870 0.890 534,000 475,060 0.8896 0.890 0.880 0.900 0.870 0.890 534,000 0.8896 1.14%
2022-01-17 0 0.880 0.860 0.890 0.860 0.880 368,000 319,180 0.8673 0.880 0.860 0.890 0.860 0.880 368,000 0.8673 -1.12%
2022-01-14 0 0.890 0.880 0.900 0.860 0.910 222,000 193,520 0.8717 0.890 0.880 0.900 0.860 0.910 222,000 0.8717 0.00%
2022-01-13 0 0.890 0.890 0.900 0.840 0.890 3,736,000 3,156,660 0.8449 0.890 0.890 0.900 0.840 0.890 3,736,000 0.8449 -1.11%
2022-01-12 0 0.900 0.870 0.900 0.880 0.900 168,000 148,560 0.8843 0.900 0.870 0.900 0.880 0.900 168,000 0.8843 2.27%
2022-01-11 0 0.880 0.880 0.890 0.870 0.940 1,166,000 1,038,740 0.8909 0.880 0.880 0.890 0.870 0.940 1,166,000 0.8909 -6.38%
2022-01-10 0 0.940 0.920 0.940 0.920 0.950 460,000 425,580 0.9252 0.940 0.920 0.940 0.920 0.950 460,000 0.9252 -2.08%
2022-01-07 0 0.960 0.920 0.960 0.930 0.960 500,000 467,280 0.9346 0.960 0.920 0.960 0.930 0.960 500,000 0.9346 1.05%
2022-01-06 0 0.950 0.950 0.970 0.940 0.970 230,000 219,220 0.9531 0.950 0.950 0.970 0.940 0.970 230,000 0.9531 1.06%
2022-01-05 0 0.940 0.940 0.960 0.940 0.980 546,000 523,540 0.9589 0.940 0.940 0.960 0.940 0.980 546,000 0.9589 -4.08%
2022-01-04 0 0.980 0.960 0.980 0.930 0.980 406,000 391,160 0.9634 0.980 0.960 0.980 0.930 0.980 406,000 0.9634 5.38%
2022-01-03 0 0.930 0.920 0.950 0.890 0.940 592,000 544,720 0.9201 0.930 0.920 0.950 0.890 0.940 592,000 0.9201 1.09%
2021-12-31 0 0.920 0.890 0.920 0.860 0.920 592,000 530,560 0.8962 0.920 0.890 0.920 0.860 0.920 592,000 0.8962 5.75%
2021-12-30 0 0.870 0.860 0.870 0.860 0.960 2,968,000 2,682,680 0.9039 0.870 0.860 0.870 0.860 0.960 2,968,000 0.9039 -11.22%
2021-12-29 0 0.980 0.970 0.980 0.960 1.010 1,654,000 1,604,760 0.9702 0.980 0.970 0.980 0.960 1.010 1,654,000 0.9702 -2.97%
2021-12-28 0 1.010 1.000 1.010 0.980 1.020 1,064,000 1,065,400 1.0013 1.010 1.000 1.010 0.980 1.020 1,064,000 1.0013 2.02%
2021-12-24 0 0.990 0.980 0.990 0.960 1.000 540,000 521,720 0.9661 0.990 0.980 0.990 0.960 1.000 540,000 0.9661 3.13%
2021-12-23 0 0.960 0.950 0.960 0.960 0.980 2,600,000 2,520,680 0.9695 0.960 0.950 0.960 0.960 0.980 2,600,000 0.9695 -2.04%
2021-12-22 0 0.980 0.970 0.980 0.960 1.030 1,266,000 1,251,860 0.9888 0.980 0.970 0.980 0.960 1.030 1,266,000 0.9888 -1.01%
2021-12-21 0 0.990 0.960 0.990 0.970 0.990 976,000 954,540 0.9780 0.990 0.960 0.990 0.970 0.990 976,000 0.9780 1.02%
2021-12-20 0 0.980 0.960 0.980 0.940 1.010 1,400,000 1,360,000 0.9714 0.980 0.960 0.980 0.940 1.010 1,400,000 0.9714 -1.01%
2021-12-17 0 0.990 0.960 0.990 0.940 1.010 2,284,000 2,225,520 0.9744 0.990 0.960 0.990 0.940 1.010 2,284,000 0.9744 3.13%
2021-12-16 0 0.960 0.940 0.960 0.930 0.970 368,000 351,340 0.9547 0.960 0.940 0.960 0.930 0.970 368,000 0.9547 -1.03%
2021-12-15 0 0.970 0.950 0.970 0.900 1.030 8,102,000 7,871,320 0.9715 0.970 0.950 0.970 0.900 1.030 8,102,000 0.9715 1.04%
2021-12-14 0 0.960 0.940 0.960 0.920 0.990 4,076,000 3,875,220 0.9507 0.960 0.940 0.960 0.920 0.990 4,076,000 0.9507 4.35%
2021-12-13 0 0.920 0.910 0.920 0.880 0.930 1,826,000 1,658,860 0.9085 0.920 0.910 0.920 0.880 0.930 1,826,000 0.9085 5.75%
2021-12-10 0 0.870 0.850 0.870 0.830 0.880 560,000 482,180 0.8610 0.870 0.850 0.870 0.830 0.880 560,000 0.8610 1.16%
2021-12-09 0 0.860 0.850 0.860 0.830 0.860 422,000 355,840 0.8432 0.860 0.850 0.860 0.830 0.860 422,000 0.8432 2.38%
2021-12-08 0 0.840 0.830 0.850 0.820 0.850 294,000 245,840 0.8362 0.840 0.830 0.850 0.820 0.850 294,000 0.8362 1.20%
2021-12-07 0 0.830 0.810 0.840 0.800 0.850 362,000 295,840 0.8172 0.830 0.810 0.840 0.800 0.850 362,000 0.8172 0.00%
2021-12-06 0 0.830 0.820 0.830 0.780 0.840 996,000 814,940 0.8182 0.830 0.820 0.830 0.780 0.840 996,000 0.8182 0.00%
2021-12-03 0 0.830 0.820 0.830 0.780 0.940 3,178,000 2,690,000 0.8464 0.830 0.820 0.830 0.780 0.940 3,178,000 0.8464 3.75%
2021-12-02 0 0.800 0.780 0.800 0.780 0.800 184,000 144,380 0.7847 0.800 0.780 0.800 0.780 0.800 184,000 0.7847 0.00%
2021-12-01 0 0.800 0.790 0.800 0.780 0.820 204,000 162,600 0.7971 0.800 0.790 0.800 0.780 0.820 204,000 0.7971 0.00%
2021-11-30 0 0.800 0.780 0.800 0.780 0.830 406,000 321,200 0.7911 0.800 0.780 0.800 0.780 0.830 406,000 0.7911 -1.23%
2021-11-29 0 0.810 0.790 0.800 0.740 0.840 4,620,000 3,488,840 0.7552 0.810 0.790 0.800 0.740 0.840 4,620,000 0.7552 2.53%
2021-11-26 0 0.790 0.770 0.790 0.760 0.820 1,832,000 1,408,360 0.7688 0.790 0.770 0.790 0.760 0.820 1,832,000 0.7688 0.00%
2021-11-25 0 0.790 0.780 0.790 0.780 0.830 838,000 670,300 0.7999 0.790 0.780 0.790 0.780 0.830 838,000 0.7999 1.28%
2021-11-24 0 0.780 0.780 0.790 0.770 0.820 1,414,000 1,117,140 0.7901 0.780 0.780 0.790 0.770 0.820 1,414,000 0.7901 1.30%
2021-11-23 0 0.770 0.760 0.770 0.770 0.880 6,801,000 5,591,650 0.8222 0.770 0.760 0.770 0.770 0.880 6,801,000 0.8222 -1.28%
2021-11-22 0 0.780 0.760 0.780 0.730 0.830 6,532,000 5,139,700 0.7868 0.780 0.760 0.780 0.730 0.830 6,532,000 0.7868 6.85%
2021-11-19 0 0.730 0.710 0.730 0.680 0.750 3,244,000 2,332,820 0.7191 0.730 0.710 0.730 0.680 0.750 3,244,000 0.7191 2.82%
2021-11-18 0 0.710 0.700 0.710 0.650 0.740 7,008,000 4,932,700 0.7039 0.710 0.700 0.710 0.650 0.740 7,008,000 0.7039 12.70%
2021-11-17 0 0.630 0.630 0.640 0.620 0.640 1,446,000 908,800 0.6285 0.630 0.630 0.640 0.620 0.640 1,446,000 0.6285 1.61%
2021-11-16 0 0.620 0.600 0.620 0.600 0.620 388,000 235,500 0.6070 0.620 0.600 0.620 0.600 0.620 388,000 0.6070 1.64%
2021-11-15 0 0.610 0.600 0.610 0.590 0.620 234,000 139,160 0.5947 0.610 0.600 0.610 0.590 0.620 234,000 0.5947 0.00%
2021-11-12 0 0.610 0.590 0.610 0.590 0.630 358,000 216,600 0.6050 0.610 0.590 0.610 0.590 0.630 358,000 0.6050 0.00%
2021-11-11 0 0.610 0.590 0.610 0.590 0.610 276,000 165,000 0.5978 0.610 0.590 0.610 0.590 0.610 276,000 0.5978 1.67%
2021-11-10 0 0.600 0.590 0.620 0.590 0.670 2,232,000 1,358,680 0.6087 0.600 0.590 0.620 0.590 0.670 2,232,000 0.6087 -1.64%
2021-11-09 0 0.610 0.600 0.610 0.590 0.640 1,556,000 949,740 0.6104 0.610 0.600 0.610 0.590 0.640 1,556,000 0.6104 -4.69%
2021-11-08 0 0.640 0.620 0.640 0.580 0.640 518,000 317,660 0.6132 0.640 0.620 0.640 0.580 0.640 518,000 0.6132 4.92%
2021-11-05 0 0.610 0.590 0.610 0.590 0.670 3,408,000 2,119,220 0.6218 0.610 0.590 0.610 0.590 0.670 3,408,000 0.6218 -1.61%
2021-11-04 0 0.620 0.600 0.620 0.560 0.670 8,006,000 4,907,340 0.6130 0.620 0.600 0.620 0.560 0.670 8,006,000 0.6130 1.64%
2021-11-03 0 0.610 0.610 0.630 0.600 0.710 5,194,000 3,300,980 0.6355 0.610 0.610 0.630 0.600 0.710 5,194,000 0.6355 -11.59%
2021-11-02 0 0.690 0.690 0.710 0.540 0.760 27,150,000 18,428,080 0.6788 0.690 0.690 0.710 0.540 0.760 27,150,000 0.6788 30.19%
2021-11-01 0 0.530 0.530 0.540 0.510 0.540 4,590,000 2,310,460 0.5034 0.530 0.530 0.540 0.510 0.540 4,590,000 0.5034 3.92%
2021-10-29 0 0.510 0.500 0.520 0.500 0.520 366,000 185,380 0.5065 0.510 0.500 0.520 0.500 0.520 366,000 0.5065 2.00%
2021-10-28 0 0.500 0.500 0.510 0.500 0.500 308,000 154,000 0.5000 0.500 0.500 0.510 0.500 0.500 308,000 0.5000 0.00%
2021-10-27 0 0.500 0.495 0.510 0.495 0.510 324,000 161,680 0.4990 0.500 0.495 0.510 0.495 0.510 324,000 0.4990 -1.96%
2021-10-26 0 0.510 0.500 0.510 0.500 0.520 690,000 349,080 0.5059 0.510 0.500 0.510 0.500 0.520 690,000 0.5059 2.00%
2021-10-25 0 0.500 0.500 0.510 0.480 0.500 392,000 195,530 0.4988 0.500 0.500 0.510 0.480 0.500 392,000 0.4988 3.09%
2021-10-22 0 0.485 0.485 0.490 0.475 0.500 712,000 342,230 0.4807 0.485 0.485 0.490 0.475 0.500 712,000 0.4807 3.19%
2021-10-21 0 0.470 0.470 0.495 0.470 0.520 2,174,000 1,059,900 0.4875 0.470 0.470 0.495 0.470 0.520 2,174,000 0.4875 -6.00%
2021-10-20 0 0.500 0.500 0.510 0.475 0.520 4,534,000 2,240,330 0.4941 0.500 0.500 0.510 0.475 0.520 4,534,000 0.4941 4.17%
2021-10-19 0 0.480 0.475 0.480 0.450 0.480 816,000 381,590 0.4676 0.480 0.475 0.480 0.450 0.480 816,000 0.4676 7.87%
2021-10-18 0 0.445 0.445 0.455 0.435 0.450 626,000 279,170 0.4460 0.445 0.445 0.455 0.435 0.450 626,000 0.4460 2.30%
2021-10-15 0 0.435 0.435 0.450 0.425 0.450 1,146,000 506,870 0.4423 0.435 0.435 0.450 0.425 0.450 1,146,000 0.4423 2.35%
2021-10-12 0 0.425 0.425 0.430 0.415 0.435 263,000 111,295 0.4232 0.425 0.425 0.430 0.415 0.435 263,000 0.4232 0.00%
2021-10-11 0 0.425 0.420 0.450 0.420 0.425 3,302,000 1,328,250 0.4023 0.425 0.420 0.450 0.420 0.425 3,302,000 0.4023 1.19%
2021-10-08 0 0.420 0.415 0.435 0.410 0.420 456,000 190,310 0.4173 0.420 0.415 0.435 0.410 0.420 456,000 0.4173 0.00%
2021-10-07 0 0.420 0.410 0.420 0.420 0.420 150,000 63,000 0.4200 0.420 0.410 0.420 0.420 0.420 150,000 0.4200 -2.33%
2021-10-06 0 0.430 0.415 0.430 0.400 0.440 6,758,000 2,688,420 0.3978 0.430 0.415 0.430 0.400 0.440 6,758,000 0.3978 6.17%
2021-10-05 0 0.405 0.400 0.405 0.400 0.410 362,000 145,980 0.4033 0.405 0.400 0.405 0.400 0.410 362,000 0.4033 -1.22%
2021-10-04 0 0.410 0.400 0.410 0.395 0.410 636,000 254,280 0.3998 0.410 0.400 0.410 0.395 0.410 636,000 0.3998 0.00%
2021-09-30 0 0.410 0.405 0.415 0.400 0.410 402,000 163,300 0.4062 0.410 0.405 0.415 0.400 0.410 402,000 0.4062 0.00%
2021-09-29 0 0.410 0.405 0.410 0.405 0.410 334,000 135,990 0.4072 0.410 0.405 0.410 0.405 0.410 334,000 0.4072 1.23%
2021-09-28 0 0.405 0.405 0.410 0.400 0.410 524,000 212,260 0.4051 0.405 0.405 0.410 0.400 0.410 524,000 0.4051 -2.41%
2021-09-27 0 0.415 0.405 0.415 0.405 0.415 1,000,000 409,570 0.4096 0.415 0.405 0.415 0.405 0.415 1,000,000 0.4096 1.22%
2021-09-24 0 0.410 0.405 0.415 0.400 0.410 1,036,000 421,620 0.4070 0.410 0.405 0.415 0.400 0.410 1,036,000 0.4070 -1.20%
2021-09-23 0 0.415 0.405 0.415 0.400 0.420 3,184,000 1,285,700 0.4038 0.415 0.405 0.415 0.400 0.420 3,184,000 0.4038 0.00%
2021-09-21 0 0.415 0.405 0.415 0.385 0.415 1,876,000 758,240 0.4042 0.415 0.405 0.415 0.385 0.415 1,876,000 0.4042 2.47%
2021-09-20 0 0.405 0.390 0.410 0.365 0.405 1,678,000 663,970 0.3957 0.405 0.390 0.410 0.365 0.405 1,678,000 0.3957 2.53%
2021-09-17 0 0.395 0.390 0.400 0.365 0.395 446,000 168,060 0.3768 0.395 0.390 0.400 0.365 0.395 446,000 0.3768 6.76%
2021-09-16 0 0.370 0.365 0.370 0.345 0.370 1,210,000 436,000 0.3603 0.370 0.365 0.370 0.345 0.370 1,210,000 0.3603 0.00%
2021-09-15 0 0.370 0.365 0.370 0.345 0.370 608,000 214,900 0.3535 0.370 0.365 0.370 0.345 0.370 608,000 0.3535 1.37%
2021-09-14 0 0.365 0.360 0.365 0.350 0.365 574,000 204,080 0.3555 0.365 0.360 0.365 0.350 0.365 574,000 0.3555 -1.35%
2021-09-13 0 0.370 0.360 0.370 0.360 0.375 1,834,000 668,900 0.3647 0.370 0.360 0.370 0.360 0.375 1,834,000 0.3647 -1.33%
2021-09-10 0 0.375 0.365 0.375 0.365 0.390 2,140,000 795,300 0.3716 0.375 0.365 0.375 0.365 0.390 2,140,000 0.3716 -3.85%
2021-09-09 0 0.390 0.375 0.390 0.370 0.395 615,696 235,072 0.3818 0.390 0.375 0.390 0.370 0.395 615,696 0.3818 -1.27%
2021-09-08 0 0.395 0.390 0.395 0.370 0.395 1,256,000 478,910 0.3813 0.395 0.390 0.395 0.370 0.395 1,256,000 0.3813 0.00%
2021-09-07 0 0.395 0.390 0.395 0.390 0.400 1,248,000 489,680 0.3924 0.395 0.390 0.395 0.390 0.400 1,248,000 0.3924 -1.25%
2021-09-06 0 0.400 0.400 0.405 0.400 0.400 32,000 12,800 0.4000 0.400 0.400 0.405 0.400 0.400 32,000 0.4000 0.00%
2021-09-03 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - -1.23%
2021-09-02 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - -1.22%
2021-09-01 0 0.410 0.395 0.410 0.395 0.410 146,000 58,740 0.4023 0.410 0.395 0.410 0.395 0.410 146,000 0.4023 1.23%
2021-08-31 0 0.405 0.395 0.405 0.395 0.405 114,000 45,170 0.3962 0.405 0.395 0.405 0.395 0.405 114,000 0.3962 -1.22%
2021-08-30 0 0.410 0.400 0.410 0.390 0.410 62,000 24,550 0.3960 0.410 0.400 0.410 0.390 0.410 62,000 0.3960 5.13%
2021-08-27 0 0.390 0.390 0.410 0.390 0.410 48,000 18,970 0.3952 0.390 0.390 0.410 0.390 0.410 48,000 0.3952 -3.70%
2021-08-26 0 0.405 0.390 0.410 0.385 0.410 208,000 81,430 0.3915 0.405 0.390 0.410 0.385 0.410 208,000 0.3915 -3.57%
2021-08-25 0 0.420 0.385 0.420 0.395 0.420 24,000 9,620 0.4008 0.420 0.385 0.420 0.395 0.420 24,000 0.4008 5.00%
2021-08-24 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2021-08-23 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.385 0.400 0.400 0.400 10,000 0.4000 0.00%
2021-08-20 0 0.400 0.380 0.400 0.385 0.400 82,000 31,720 0.3868 0.400 0.380 0.400 0.385 0.400 82,000 0.3868 0.00%
2021-08-19 0 0.400 0.385 0.400 0.390 0.400 404,000 159,100 0.3938 0.400 0.385 0.400 0.390 0.400 404,000 0.3938 -1.23%
2021-08-18 0 0.405 0.395 0.410 0.390 0.405 162,000 64,610 0.3988 0.405 0.395 0.410 0.390 0.405 162,000 0.3988 -1.22%
2021-08-17 0 0.410 0.385 0.410 0.390 0.410 176,000 69,400 0.3943 0.410 0.385 0.410 0.390 0.410 176,000 0.3943 1.23%
2021-08-16 0 0.405 0.390 0.405 0.400 0.405 74,000 29,630 0.4004 0.405 0.390 0.405 0.400 0.405 74,000 0.4004 -1.22%
2021-08-13 0 0.410 0.395 0.410 0.390 0.410 306,000 122,740 0.4011 0.410 0.395 0.410 0.390 0.410 306,000 0.4011 0.00%
2021-08-12 0 0.410 0.405 0.415 0.410 0.410 86,000 35,260 0.4100 0.410 0.405 0.415 0.410 0.410 86,000 0.4100 0.00%
2021-08-11 0 0.410 0.400 0.410 0.410 0.410 180,000 73,800 0.4100 0.410 0.400 0.410 0.410 0.410 180,000 0.4100 0.00%
2021-08-10 0 0.410 0.400 0.410 0.395 0.410 56,000 22,430 0.4005 0.410 0.400 0.410 0.395 0.410 56,000 0.4005 1.23%
2021-08-09 0 0.405 0.395 0.405 0.395 0.405 114,000 46,090 0.4043 0.405 0.395 0.405 0.395 0.405 114,000 0.4043 1.25%
2021-08-06 0 0.400 0.395 0.400 0.400 0.400 332,000 132,800 0.4000 0.400 0.395 0.400 0.400 0.400 332,000 0.4000 -1.23%
2021-08-05 0 0.405 0.400 0.405 0.395 0.410 462,500 184,997 0.4000 0.405 0.400 0.405 0.395 0.410 462,500 0.4000 0.00%
2021-08-04 0 0.405 0.395 0.405 0.395 0.405 796,500 317,032 0.3980 0.405 0.395 0.405 0.395 0.405 796,500 0.3980 1.25%
2021-08-03 0 0.400 0.390 0.400 0.385 0.405 2,232,000 879,320 0.3940 0.400 0.390 0.400 0.385 0.405 2,232,000 0.3940 -2.44%
2021-08-02 0 0.410 0.400 0.410 0.400 0.415 2,382,000 953,690 0.4004 0.410 0.400 0.410 0.400 0.415 2,382,000 0.4004 0.00%
2021-07-30 0 0.410 0.400 0.410 0.400 0.425 736,000 300,430 0.4082 0.410 0.400 0.410 0.400 0.425 736,000 0.4082 -1.20%
2021-07-29 0 0.415 0.400 0.410 0.385 0.480 5,508,000 2,344,240 0.4256 0.415 0.400 0.410 0.385 0.480 5,508,000 0.4256 2.47%
2021-07-28 0 0.405 0.395 0.405 0.385 0.445 858,000 339,330 0.3955 0.405 0.395 0.405 0.385 0.445 858,000 0.3955 3.85%
2021-07-27 0 0.390 0.370 0.390 0.370 0.395 464,000 176,730 0.3809 0.390 0.370 0.390 0.370 0.395 464,000 0.3809 0.00%
2021-07-26 0 0.390 0.380 0.390 0.370 0.395 3,608,000 1,371,630 0.3802 0.390 0.380 0.390 0.370 0.395 3,608,000 0.3802 -1.27%
2021-07-23 0 0.395 0.385 0.395 0.390 0.425 2,502,000 987,490 0.3947 0.395 0.385 0.395 0.390 0.425 2,502,000 0.3947 -2.47%
2021-07-22 0 0.405 0.400 0.405 0.400 0.410 4,798,000 1,920,480 0.4003 0.405 0.400 0.405 0.400 0.410 4,798,000 0.4003 -2.41%
2021-07-21 0 0.415 0.405 0.415 0.390 0.440 5,570,000 2,246,260 0.4033 0.415 0.405 0.415 0.390 0.440 5,570,000 0.4033 -2.35%
2021-07-20 0 0.425 0.415 0.425 0.410 0.500 7,364,000 3,187,280 0.4328 0.425 0.415 0.425 0.410 0.500 7,364,000 0.4328 -18.27%
2021-07-19 0 0.520 0.510 0.520 0.510 0.530 1,000,000 517,960 0.5180 0.520 0.510 0.520 0.510 0.530 1,000,000 0.5180 -1.89%
2021-07-16 0 0.530 0.530 0.540 0.530 0.560 690,000 377,120 0.5466 0.530 0.530 0.540 0.530 0.560 690,000 0.5466 -3.64%
2021-07-15 0 0.550 0.550 0.570 0.540 0.580 754,000 419,360 0.5562 0.550 0.550 0.570 0.540 0.580 754,000 0.5562 1.85%
2021-07-14 0 0.540 0.540 0.550 0.530 0.550 274,000 147,940 0.5399 0.540 0.540 0.550 0.530 0.550 274,000 0.5399 0.00%
2021-07-13 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.540 0.530 0.550 0.540 0.540 100,000 0.5400 0.00%
2021-07-12 0 0.540 0.530 0.540 0.520 0.540 78,000 42,080 0.5395 0.540 0.530 0.540 0.520 0.540 78,000 0.5395 1.89%
2021-07-09 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.530 0.530 0.540 0.530 0.530 12,000 0.5300 -1.85%
2021-07-08 0 0.540 0.520 0.540 0.520 0.540 376,000 200,180 0.5324 0.540 0.520 0.540 0.520 0.540 376,000 0.5324 0.00%
2021-07-07 0 0.540 0.530 0.550 0.540 0.540 90,000 48,600 0.5400 0.540 0.530 0.550 0.540 0.540 90,000 0.5400 0.00%
2021-07-06 0 0.540 0.530 0.550 0.530 0.540 222,000 119,420 0.5379 0.540 0.530 0.550 0.530 0.540 222,000 0.5379 0.00%
2021-07-05 0 0.540 0.530 0.540 0.530 0.560 654,000 351,020 0.5367 0.540 0.530 0.540 0.530 0.560 654,000 0.5367 -1.82%
2021-07-02 0 0.550 0.530 0.550 0.530 0.550 362,000 196,960 0.5441 0.550 0.530 0.550 0.530 0.550 362,000 0.5441 1.85%
2021-06-30 0 0.540 0.530 0.560 0.530 0.570 428,000 237,460 0.5548 0.540 0.530 0.560 0.530 0.570 428,000 0.5548 0.00%
2021-06-29 0 0.540 0.530 0.560 0.530 0.560 98,000 53,800 0.5490 0.540 0.530 0.560 0.530 0.560 98,000 0.5490 0.00%
2021-06-28 0 0.540 0.540 0.550 0.520 0.560 126,000 69,040 0.5479 0.540 0.540 0.550 0.520 0.560 126,000 0.5479 -1.82%
2021-06-25 0 0.550 0.520 0.550 0.510 0.550 282,000 148,560 0.5268 0.550 0.520 0.550 0.510 0.550 282,000 0.5268 3.77%
2021-06-24 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2021-06-23 0 0.540 0.520 0.540 0.520 0.540 504,000 263,000 0.5218 0.540 0.520 0.540 0.520 0.540 504,000 0.5218 0.00%
2021-06-22 0 0.540 0.520 0.540 0.520 0.540 310,000 161,760 0.5218 0.540 0.520 0.540 0.520 0.540 310,000 0.5218 0.00%
2021-06-21 0 0.540 0.520 0.530 0.520 0.550 622,000 329,560 0.5298 0.540 0.520 0.530 0.520 0.550 622,000 0.5298 -3.57%
2021-06-18 0 0.560 0.550 0.560 0.540 0.570 254,000 138,100 0.5437 0.560 0.550 0.560 0.540 0.570 254,000 0.5437 -3.45%
2021-06-17 0 0.580 0.560 0.580 0.560 0.600 540,000 315,800 0.5848 0.580 0.560 0.580 0.560 0.600 540,000 0.5848 0.00%
2021-06-16 0 0.580 0.570 0.580 0.520 0.600 2,451,200 1,404,396 0.5729 0.580 0.570 0.580 0.520 0.600 2,451,200 0.5729 7.41%
2021-06-15 0 0.540 0.520 0.540 0.520 0.540 84,000 44,060 0.5245 0.540 0.520 0.540 0.520 0.540 84,000 0.5245 3.85%
2021-06-11 0 0.520 0.500 0.520 0.490 0.520 264,000 132,730 0.5028 0.520 0.500 0.520 0.490 0.520 264,000 0.5028 1.96%
2021-06-10 0 0.510 0.520 0.540 0.510 0.520 202,000 103,520 0.5125 0.510 0.520 0.540 0.510 0.520 202,000 0.5125 -5.56%
2021-06-09 0 0.540 0.530 0.540 0.510 0.540 418,000 215,800 0.5163 0.540 0.530 0.540 0.510 0.540 418,000 0.5163 3.85%
2021-06-08 0 0.520 0.520 0.540 0.510 0.550 452,000 238,080 0.5267 0.520 0.520 0.540 0.510 0.550 452,000 0.5267 -5.45%
2021-06-07 0 0.550 0.540 0.550 0.530 0.560 68,000 37,460 0.5509 0.550 0.540 0.550 0.530 0.560 68,000 0.5509 0.00%
2021-06-04 0 0.550 0.540 0.550 0.530 0.560 302,000 163,660 0.5419 0.550 0.540 0.550 0.530 0.560 302,000 0.5419 1.85%
2021-06-03 0 0.540 0.540 0.550 0.530 0.560 1,082,000 588,260 0.5437 0.540 0.540 0.550 0.530 0.560 1,082,000 0.5437 0.00%
2021-06-02 0 0.540 0.540 0.550 0.500 0.560 2,068,000 1,091,960 0.5280 0.540 0.540 0.550 0.500 0.560 2,068,000 0.5280 -3.57%
2021-06-01 0 0.560 0.550 0.560 0.540 0.580 1,164,000 648,240 0.5569 0.560 0.550 0.560 0.540 0.580 1,164,000 0.5569 -1.75%
2021-05-31 0 0.570 0.560 0.570 0.560 0.630 3,402,000 1,974,580 0.5804 0.570 0.560 0.570 0.560 0.630 3,402,000 0.5804 1.79%
2021-05-28 0 0.560 0.550 0.570 0.500 0.640 11,792,000 6,821,160 0.5785 0.560 0.550 0.570 0.500 0.640 11,792,000 0.5785 12.00%
2021-05-27 0 0.500 0.500 0.510 0.415 0.520 5,154,000 2,407,320 0.4671 0.500 0.500 0.510 0.415 0.520 5,154,000 0.4671 21.95%
2021-05-26 0 0.410 0.410 0.415 0.405 0.420 354,000 145,580 0.4112 0.410 0.410 0.415 0.405 0.420 354,000 0.4112 -1.20%
2021-05-25 0 0.415 0.415 0.425 0.410 0.420 119,200 49,924 0.4188 0.415 0.415 0.425 0.410 0.420 119,200 0.4188 1.22%
2021-05-24 0 0.410 0.405 0.415 0.405 0.410 234,000 95,290 0.4072 0.410 0.405 0.415 0.405 0.410 234,000 0.4072 -3.53%
2021-05-21 0 0.425 0.415 0.425 0.415 0.425 256,000 107,680 0.4206 0.425 0.415 0.425 0.415 0.425 256,000 0.4206 2.41%
2021-05-20 0 0.415 0.410 0.415 0.400 0.420 176,000 72,130 0.4098 0.415 0.410 0.415 0.400 0.420 176,000 0.4098 2.47%
2021-05-18 0 0.405 0.405 0.410 0.400 0.405 306,000 122,890 0.4016 0.405 0.405 0.410 0.400 0.405 306,000 0.4016 -2.41%
2021-05-17 0 0.415 0.415 0.430 0.400 0.415 138,000 56,730 0.4111 0.415 0.415 0.430 0.400 0.415 138,000 0.4111 2.47%
2021-05-14 0 0.405 0.405 0.410 0.400 0.410 240,000 96,870 0.4036 0.405 0.405 0.410 0.400 0.410 240,000 0.4036 -1.22%
2021-05-13 0 0.410 0.405 0.415 0.410 0.415 316,000 130,050 0.4116 0.410 0.405 0.415 0.410 0.415 316,000 0.4116 -2.38%
2021-05-12 0 0.420 0.405 0.420 0.395 0.425 436,000 178,340 0.4090 0.420 0.405 0.420 0.395 0.425 436,000 0.4090 6.33%
2021-05-11 0 0.395 0.395 0.410 0.395 0.410 342,000 136,570 0.3993 0.395 0.395 0.410 0.395 0.410 342,000 0.3993 -3.66%
2021-05-10 0 0.410 0.410 0.415 0.410 0.420 56,000 23,070 0.4120 0.410 0.410 0.415 0.410 0.420 56,000 0.4120 0.00%
2021-05-07 0 0.410 0.410 0.420 0.400 0.410 418,000 171,320 0.4099 0.410 0.410 0.420 0.400 0.410 418,000 0.4099 0.00%
2021-05-06 0 0.410 0.400 0.410 0.390 0.415 434,000 175,810 0.4051 0.410 0.400 0.410 0.390 0.415 434,000 0.4051 -1.20%
2021-05-05 0 0.415 0.410 0.415 0.370 0.415 306,000 120,570 0.3940 0.415 0.410 0.415 0.370 0.415 306,000 0.3940 0.00%
2021-05-04 0 0.415 0.405 0.415 0.400 0.415 264,000 109,030 0.4130 0.415 0.405 0.415 0.400 0.415 264,000 0.4130 2.47%
2021-05-03 0 0.405 0.400 0.405 0.400 0.420 586,000 237,620 0.4055 0.405 0.400 0.405 0.400 0.420 586,000 0.4055 0.00%
2021-04-30 0 0.405 0.405 0.415 0.405 0.420 218,000 89,810 0.4120 0.405 0.405 0.415 0.405 0.420 218,000 0.4120 -3.57%
2021-04-29 0 0.420 0.410 0.420 0.410 0.430 234,000 96,520 0.4125 0.420 0.410 0.420 0.410 0.430 234,000 0.4125 -2.33%
2021-04-28 0 0.430 0.410 0.430 0.405 0.430 242,000 99,860 0.4126 0.430 0.410 0.430 0.405 0.430 242,000 0.4126 3.61%
2021-04-27 0 0.415 0.415 0.425 0.410 0.440 698,000 298,370 0.4275 0.415 0.415 0.425 0.410 0.440 698,000 0.4275 -2.35%
2021-04-26 0 0.425 0.420 0.435 0.410 0.440 926,000 398,230 0.4301 0.425 0.420 0.435 0.410 0.440 926,000 0.4301 4.94%
2021-04-23 0 0.405 0.405 0.415 0.400 0.400 114,000 45,600 0.4000 0.405 0.405 0.415 0.400 0.400 114,000 0.4000 0.00%
2021-04-22 0 0.405 0.405 0.410 0.405 0.405 126,000 51,030 0.4050 0.405 0.405 0.410 0.405 0.405 126,000 0.4050 0.00%
2021-04-21 0 0.405 0.405 0.420 0.405 0.410 86,000 34,980 0.4067 0.405 0.405 0.420 0.405 0.410 86,000 0.4067 -1.22%
2021-04-20 0 0.410 0.410 0.420 0.400 0.415 950,000 386,930 0.4073 0.410 0.410 0.420 0.400 0.415 950,000 0.4073 1.23%
2021-04-19 0 0.405 0.395 0.405 0.395 0.440 716,000 289,340 0.4041 0.405 0.395 0.405 0.395 0.440 716,000 0.4041 -1.22%
2021-04-16 0 0.410 0.410 0.415 0.355 0.420 3,758,000 1,463,750 0.3895 0.410 0.410 0.415 0.355 0.420 3,758,000 0.3895 -4.65%
2021-04-15 0 0.430 0.420 0.430 0.410 0.435 258,000 109,310 0.4237 0.430 0.420 0.430 0.410 0.435 258,000 0.4237 4.88%
2021-04-14 0 0.410 0.410 0.425 0.400 0.430 252,194 106,624 0.4228 0.410 0.410 0.425 0.400 0.430 252,194 0.4228 0.00%
2021-04-13 0 0.410 0.405 0.410 0.405 0.410 114,000 46,670 0.4094 0.410 0.405 0.410 0.405 0.410 114,000 0.4094 0.00%
2021-04-12 0 0.410 0.405 0.410 0.405 0.410 464,000 190,210 0.4099 0.410 0.405 0.410 0.405 0.410 464,000 0.4099 0.00%
2021-04-09 0 0.410 0.410 0.420 0.405 0.420 390,000 159,910 0.4100 0.410 0.410 0.420 0.405 0.420 390,000 0.4100 -2.38%
2021-04-08 0 0.420 0.410 0.420 0.415 0.425 114,000 47,860 0.4198 0.420 0.410 0.420 0.415 0.425 114,000 0.4198 1.20%
2021-04-07 0 0.415 0.415 0.420 0.410 0.435 282,000 117,770 0.4176 0.415 0.415 0.420 0.410 0.435 282,000 0.4176 -3.49%
2021-04-01 0 0.430 0.410 0.430 0.410 0.440 292,000 122,120 0.4182 0.430 0.410 0.430 0.410 0.440 292,000 0.4182 1.18%
2021-03-31 0 0.425 0.410 0.440 0.415 0.440 384,000 160,380 0.4177 0.425 0.410 0.440 0.415 0.440 384,000 0.4177 -3.41%
2021-03-30 0 0.440 0.425 0.445 0.410 0.440 334,000 137,880 0.4128 0.440 0.425 0.445 0.410 0.440 334,000 0.4128 4.76%
2021-03-29 0 0.420 0.415 0.420 0.415 0.420 92,000 38,630 0.4199 0.420 0.415 0.420 0.415 0.420 92,000 0.4199 -1.18%
2021-03-26 0 0.425 0.425 0.430 0.405 0.435 280,000 116,200 0.4150 0.425 0.425 0.430 0.405 0.435 280,000 0.4150 -2.30%
2021-03-25 0 0.435 0.420 0.440 0.435 0.440 30,000 13,090 0.4363 0.435 0.420 0.440 0.435 0.440 30,000 0.4363 0.00%
2021-03-24 0 0.435 0.420 0.440 0.410 0.445 310,000 131,790 0.4251 0.435 0.420 0.440 0.410 0.445 310,000 0.4251 2.35%
2021-03-23 0 0.425 0.425 0.440 0.425 0.445 694,000 302,030 0.4352 0.425 0.425 0.440 0.425 0.445 694,000 0.4352 -4.49%
2021-03-22 0 0.445 0.435 0.445 0.435 0.445 106,000 46,440 0.4381 0.445 0.435 0.445 0.435 0.445 106,000 0.4381 0.00%
2021-03-19 0 0.445 0.440 0.450 0.425 0.455 406,000 181,350 0.4467 0.445 0.440 0.450 0.425 0.455 406,000 0.4467 3.49%
2021-03-18 0 0.430 0.430 0.450 0.425 0.445 490,000 212,930 0.4346 0.430 0.430 0.450 0.425 0.445 490,000 0.4346 0.00%
2021-03-17 0 0.430 0.420 0.430 0.405 0.450 1,288,000 544,890 0.4231 0.430 0.420 0.430 0.405 0.450 1,288,000 0.4231 7.50%
2021-03-16 0 0.400 0.400 0.410 0.400 0.415 394,000 159,260 0.4042 0.400 0.400 0.410 0.400 0.415 394,000 0.4042 -1.23%
2021-03-15 0 0.405 0.405 0.410 0.400 0.415 404,000 163,910 0.4057 0.405 0.405 0.410 0.400 0.415 404,000 0.4057 1.25%
2021-03-12 0 0.400 0.400 0.410 0.390 0.430 1,892,000 761,790 0.4026 0.400 0.400 0.410 0.390 0.430 1,892,000 0.4026 -8.05%
2021-03-11 0 0.435 0.425 0.435 0.390 0.435 4,184,000 1,746,900 0.4175 0.435 0.425 0.435 0.390 0.435 4,184,000 0.4175 12.99%
2021-03-10 0 0.385 0.380 0.385 0.345 0.395 2,496,000 929,540 0.3724 0.385 0.380 0.385 0.345 0.395 2,496,000 0.3724 8.45%
2021-03-09 0 0.355 0.345 0.360 0.340 0.385 5,600,000 2,003,740 0.3578 0.355 0.345 0.360 0.340 0.385 5,600,000 0.3578 -6.58%
2021-03-08 0 0.380 0.375 0.390 0.370 0.400 3,104,000 1,182,840 0.3811 0.380 0.375 0.390 0.370 0.400 3,104,000 0.3811 -5.00%
2021-03-05 0 0.400 0.395 0.400 0.390 0.420 3,612,000 1,454,880 0.4028 0.400 0.395 0.400 0.390 0.420 3,612,000 0.4028 -6.98%
2021-03-04 0 0.430 0.420 0.430 0.420 0.440 7,072,000 3,048,940 0.4311 0.430 0.420 0.430 0.420 0.440 7,072,000 0.4311 -5.49%
2021-03-03 0 0.455 0.450 0.455 0.440 0.475 2,122,000 971,530 0.4578 0.455 0.450 0.455 0.440 0.475 2,122,000 0.4578 -4.21%
2021-03-02 0 0.475 0.470 0.480 0.460 0.510 2,812,000 1,335,400 0.4749 0.475 0.470 0.480 0.460 0.510 2,812,000 0.4749 -6.86%
2021-03-01 0 0.510 0.500 0.510 0.490 0.540 2,298,000 1,163,190 0.5062 0.510 0.500 0.510 0.490 0.540 2,298,000 0.5062 -3.77%
2021-02-26 0 0.530 0.520 0.530 0.510 0.540 1,066,000 555,340 0.5210 0.530 0.520 0.530 0.510 0.540 1,066,000 0.5210 -3.64%
2021-02-25 0 0.550 0.540 0.550 0.510 0.580 4,534,000 2,439,620 0.5381 0.550 0.540 0.550 0.510 0.580 4,534,000 0.5381 -5.17%
2021-02-24 0 0.580 0.580 0.590 0.580 0.620 9,140,000 5,429,060 0.5940 0.580 0.580 0.590 0.580 0.620 9,140,000 0.5940 -6.45%
2021-02-23 0 0.620 0.620 0.630 0.610 0.690 3,102,000 1,954,180 0.6300 0.620 0.620 0.630 0.610 0.690 3,102,000 0.6300 -1.59%
2021-02-22 0 0.630 0.630 0.640 0.600 0.650 3,552,000 2,248,500 0.6330 0.630 0.630 0.640 0.600 0.650 3,552,000 0.6330 5.00%
2021-02-19 0 0.600 0.590 0.600 0.590 0.680 4,588,000 2,830,120 0.6169 0.600 0.590 0.600 0.590 0.680 4,588,000 0.6169 0.00%
2021-02-18 0 0.600 0.590 0.610 0.600 0.620 1,450,000 873,560 0.6025 0.600 0.590 0.610 0.600 0.620 1,450,000 0.6025 -1.64%
2021-02-17 0 0.610 0.610 0.630 0.610 0.660 1,940,000 1,213,200 0.6254 0.610 0.610 0.630 0.610 0.660 1,940,000 0.6254 -3.17%
2021-02-16 0 0.630 0.620 0.630 0.610 0.650 1,242,000 770,160 0.6201 0.630 0.620 0.630 0.610 0.650 1,242,000 0.6201 0.00%
2021-02-11 0 0.630 0.620 0.630 0.610 0.640 276,000 170,600 0.6181 0.630 0.620 0.630 0.610 0.640 276,000 0.6181 0.00%
2021-02-10 0 0.630 0.620 0.630 0.620 0.630 202,000 125,740 0.6225 0.630 0.620 0.630 0.620 0.630 202,000 0.6225 0.00%
2021-02-09 0 0.630 0.620 0.640 0.610 0.650 446,000 281,140 0.6304 0.630 0.620 0.640 0.610 0.650 446,000 0.6304 -4.55%
2021-02-08 0 0.660 0.650 0.660 0.640 0.670 734,000 480,960 0.6553 0.660 0.650 0.660 0.640 0.670 734,000 0.6553 -1.49%
2021-02-05 0 0.670 0.640 0.670 0.640 0.690 708,000 464,300 0.6558 0.670 0.640 0.670 0.640 0.690 708,000 0.6558 1.52%
2021-02-04 0 0.660 0.650 0.660 0.630 0.710 1,528,000 1,026,060 0.6715 0.660 0.650 0.660 0.630 0.710 1,528,000 0.6715 4.76%
2021-02-03 0 0.630 0.620 0.630 0.610 0.630 162,000 101,020 0.6236 0.630 0.620 0.630 0.610 0.630 162,000 0.6236 -1.56%
2021-02-02 0 0.640 0.630 0.640 0.630 0.640 536,000 341,740 0.6376 0.640 0.630 0.640 0.630 0.640 536,000 0.6376 0.00%
2021-02-01 0 0.640 0.630 0.640 0.620 0.650 190,000 119,240 0.6276 0.640 0.630 0.640 0.620 0.650 190,000 0.6276 -1.54%
2021-01-29 0 0.650 0.650 0.690 0.630 0.670 278,000 179,500 0.6457 0.650 0.650 0.690 0.630 0.670 278,000 0.6457 -2.99%
2021-01-28 0 0.670 0.660 0.670 0.660 0.670 202,000 135,320 0.6699 0.670 0.660 0.670 0.660 0.670 202,000 0.6699 -1.47%
2021-01-27 0 0.680 0.670 0.700 0.670 0.700 200,020 136,074 0.6803 0.680 0.670 0.700 0.670 0.700 200,020 0.6803 -1.45%
2021-01-26 0 0.690 0.690 0.700 0.680 0.700 244,000 168,780 0.6917 0.690 0.690 0.700 0.680 0.700 244,000 0.6917 -5.48%
2021-01-25 0 0.730 0.710 0.730 0.730 0.790 396,000 296,460 0.7486 0.730 0.710 0.730 0.730 0.790 396,000 0.7486 4.29%
2021-01-22 0 0.700 0.680 0.700 0.670 0.730 518,000 365,360 0.7053 0.700 0.680 0.700 0.670 0.730 518,000 0.7053 -4.11%
2021-01-21 0 0.730 0.720 0.730 0.720 0.800 860,000 626,280 0.7282 0.730 0.720 0.730 0.720 0.800 860,000 0.7282 -5.19%
2021-01-20 0 0.770 0.760 0.770 0.690 0.800 2,392,000 1,800,640 0.7528 0.770 0.760 0.770 0.690 0.800 2,392,000 0.7528 14.93%
2021-01-19 0 0.670 0.660 0.680 0.650 0.670 28,000 18,520 0.6614 0.670 0.660 0.680 0.650 0.670 28,000 0.6614 3.08%
2021-01-18 0 0.650 0.630 0.660 0.620 0.650 171,340 108,857 0.6353 0.650 0.630 0.660 0.620 0.650 171,340 0.6353 1.56%
2021-01-15 0 0.640 0.630 0.640 0.620 0.650 76,000 48,720 0.6411 0.640 0.630 0.640 0.620 0.650 76,000 0.6411 1.59%
2021-01-14 0 0.630 0.630 0.640 0.630 0.640 100,000 63,520 0.6352 0.630 0.630 0.640 0.630 0.640 100,000 0.6352 -3.08%
2021-01-13 0 0.650 0.630 0.650 0.620 0.650 324,000 209,780 0.6475 0.650 0.630 0.650 0.620 0.650 324,000 0.6475 0.00%
2021-01-12 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.650 0.650 0.660 0.650 0.650 12,000 0.6500 0.00%
2021-01-11 0 0.650 0.640 0.660 0.650 0.660 266,000 174,300 0.6553 0.650 0.640 0.660 0.650 0.660 266,000 0.6553 1.56%
2021-01-08 0 0.640 0.640 0.670 0.610 0.640 196,394 124,856 0.6357 0.640 0.640 0.670 0.610 0.640 196,394 0.6357 0.00%
2021-01-07 0 0.640 0.620 0.650 0.620 0.650 44,000 28,040 0.6373 0.640 0.620 0.650 0.620 0.650 44,000 0.6373 -4.48%
2021-01-06 0 0.670 0.660 0.670 0.660 0.680 232,000 155,220 0.6691 0.670 0.660 0.670 0.660 0.680 232,000 0.6691 -1.47%
2021-01-05 0 0.680 0.660 0.680 0.610 0.680 216,000 141,020 0.6529 0.680 0.660 0.680 0.610 0.680 216,000 0.6529 3.03%
2021-01-04 0 0.660 0.650 0.660 0.620 0.680 596,000 387,760 0.6506 0.660 0.650 0.660 0.620 0.680 596,000 0.6506 -4.35%
2020-12-31 0 0.690 0.670 0.690 0.670 0.690 90,000 62,060 0.6896 0.690 0.670 0.690 0.670 0.690 90,000 0.6896 0.00%
2020-12-30 0 0.690 0.680 0.690 0.670 0.690 162,000 111,580 0.6888 0.690 0.680 0.690 0.670 0.690 162,000 0.6888 0.00%
2020-12-29 0 0.690 0.680 0.690 0.670 0.750 3,686,000 2,514,800 0.6823 0.690 0.680 0.690 0.670 0.750 3,686,000 0.6823 1.47%
2020-12-28 0 0.680 0.680 0.690 0.660 0.690 270,000 183,380 0.6792 0.680 0.680 0.690 0.660 0.690 270,000 0.6792 3.03%
2020-12-24 0 0.660 0.640 0.680 0.640 0.690 198,000 132,020 0.6668 0.660 0.640 0.680 0.640 0.690 198,000 0.6668 -7.04%
2020-12-23 0 0.710 0.700 0.710 0.680 0.710 172,000 119,740 0.6962 0.710 0.700 0.710 0.680 0.710 172,000 0.6962 0.00%
2020-12-22 0 0.710 0.700 0.730 0.700 0.730 74,000 53,100 0.7176 0.710 0.700 0.730 0.700 0.730 74,000 0.7176 -2.74%
2020-12-21 0 0.730 0.710 0.740 0.710 0.740 30,000 21,560 0.7187 0.730 0.710 0.740 0.710 0.740 30,000 0.7187 -1.35%
2020-12-18 0 0.740 0.720 0.750 0.730 0.740 24,000 17,660 0.7358 0.740 0.720 0.750 0.730 0.740 24,000 0.7358 -1.33%
2020-12-17 0 0.750 0.730 0.750 0.730 0.750 70,000 51,480 0.7354 0.750 0.730 0.750 0.730 0.750 70,000 0.7354 2.74%
2020-12-16 0 0.730 0.730 0.780 0.700 0.800 386,000 284,560 0.7372 0.730 0.730 0.780 0.700 0.800 386,000 0.7372 1.39%
2020-12-15 0 0.720 0.720 0.730 0.710 0.780 1,380,000 995,400 0.7213 0.720 0.720 0.730 0.710 0.780 1,380,000 0.7213 -8.86%
2020-12-14 0 0.790 0.790 0.800 0.740 0.800 108,000 83,560 0.7737 0.790 0.790 0.800 0.740 0.800 108,000 0.7737 3.95%
2020-12-11 0 0.760 0.740 0.760 0.720 0.760 250,000 183,740 0.7350 0.760 0.740 0.760 0.720 0.760 250,000 0.7350 0.00%
2020-12-10 0 0.760 0.760 0.770 0.750 0.790 224,000 170,860 0.7628 0.760 0.760 0.770 0.750 0.790 224,000 0.7628 -3.80%
2020-12-09 0 0.790 0.780 0.790 0.760 0.800 1,970,000 1,503,820 0.7634 0.790 0.780 0.790 0.760 0.800 1,970,000 0.7634 -1.25%
2020-12-08 0 0.800 0.790 0.800 0.780 0.820 468,000 376,100 0.8036 0.800 0.790 0.800 0.780 0.820 468,000 0.8036 -2.44%
2020-12-07 0 0.820 0.800 0.820 0.820 0.860 514,000 422,580 0.8221 0.820 0.800 0.820 0.820 0.860 514,000 0.8221 -4.65%
2020-12-04 0 0.860 0.860 0.930 0.830 0.900 382,000 319,520 0.8364 0.860 0.860 0.930 0.830 0.900 382,000 0.8364 0.00%
2020-12-03 0 0.860 0.870 0.930 0.820 0.930 678,000 568,640 0.8387 0.860 0.870 0.930 0.820 0.930 678,000 0.8387 0.00%
2020-12-02 0 0.860 0.850 0.870 0.860 0.860 264,000 227,040 0.8600 0.860 0.850 0.870 0.860 0.860 264,000 0.8600 -1.15%
2020-12-01 0 0.870 0.850 0.880 0.850 0.870 238,000 205,420 0.8631 0.870 0.850 0.880 0.850 0.870 238,000 0.8631 0.00%
2020-11-30 0 0.870 0.870 0.880 0.870 0.890 286,000 252,520 0.8829 0.870 0.870 0.880 0.870 0.890 286,000 0.8829 -6.45%
2020-11-27 0 0.930 0.930 1.020 0.910 0.930 76,000 69,460 0.9139 0.930 0.930 1.020 0.910 0.930 76,000 0.9139 -1.06%
2020-11-26 0 0.940 0.940 0.950 0.880 0.940 232,000 211,140 0.9101 0.940 0.940 0.950 0.880 0.940 232,000 0.9101 2.17%
2020-11-25 0 0.920 0.910 0.930 0.920 0.930 634,000 587,460 0.9266 0.920 0.910 0.930 0.920 0.930 634,000 0.9266 -2.13%
2020-11-24 0 0.940 0.930 0.940 0.930 0.970 506,000 478,380 0.9454 0.940 0.930 0.940 0.930 0.970 506,000 0.9454 -3.09%
2020-11-23 0 0.970 0.970 0.980 0.960 0.980 738,000 718,500 0.9736 0.970 0.970 0.980 0.960 0.980 738,000 0.9736 -3.96%
2020-11-20 0 1.010 1.010 1.040 0.950 1.030 248,000 246,700 0.9948 1.010 1.010 1.040 0.950 1.030 248,000 0.9948 -1.94%
2020-11-19 0 1.030 1.020 1.040 1.030 1.070 308,000 320,880 1.0418 1.030 1.020 1.040 1.030 1.070 308,000 1.0418 -4.63%
2020-11-18 0 1.080 1.070 1.080 1.080 1.100 282,000 305,960 1.0850 1.080 1.070 1.080 1.080 1.100 282,000 1.0850 -0.92%
2020-11-17 0 1.090 1.070 1.120 1.060 1.090 184,000 198,700 1.0799 1.090 1.070 1.120 1.060 1.090 184,000 1.0799 -0.91%
2020-11-16 0 1.100 1.100 1.110 1.060 1.190 314,000 346,280 1.1028 1.100 1.100 1.110 1.060 1.190 314,000 1.1028 3.77%
2020-11-13 0 1.060 1.050 1.060 1.020 1.060 34,000 35,860 1.0547 1.060 1.050 1.060 1.020 1.060 34,000 1.0547 1.92%
2020-11-12 0 1.040 1.040 1.080 1.040 1.120 100,000 106,660 1.0666 1.040 1.040 1.080 1.040 1.120 100,000 1.0666 -0.95%
2020-11-11 0 1.050 1.030 1.050 1.040 1.060 160,000 167,820 1.0489 1.050 1.030 1.050 1.040 1.060 160,000 1.0489 0.00%
2020-11-10 0 1.050 1.040 1.080 1.040 1.140 361,950 393,107 1.0861 1.050 1.040 1.080 1.040 1.140 361,950 1.0861 2.94%
2020-11-09 0 1.020 0.990 1.020 0.980 1.020 184,000 186,040 1.0111 1.020 0.990 1.020 0.980 1.020 184,000 1.0111 2.00%
2020-11-06 0 1.000 1.000 1.030 1.000 1.030 66,000 67,740 1.0264 1.000 1.000 1.030 1.000 1.030 66,000 1.0264 0.00%
2020-11-05 0 1.000 1.000 1.010 0.940 1.010 98,000 97,180 0.9916 1.000 1.000 1.010 0.940 1.010 98,000 0.9916 0.00%
2020-11-04 0 1.000 0.970 1.000 1.000 1.020 334,000 336,540 1.0076 1.000 0.970 1.000 1.000 1.020 334,000 1.0076 -6.54%
2020-11-03 0 1.070 1.060 1.080 1.000 1.080 366,000 378,740 1.0348 1.070 1.060 1.080 1.000 1.080 366,000 1.0348 -3.60%
2020-11-02 0 1.110 1.090 1.120 1.030 1.110 44,000 46,580 1.0586 1.110 1.090 1.120 1.030 1.110 44,000 1.0586 0.91%
2020-10-30 0 1.100 1.050 1.120 - - 0 0 - 1.100 1.050 1.120 - - 0 - 0.00%
2020-10-29 0 1.100 1.060 1.120 1.100 1.100 10,000 11,000 1.1000 1.100 1.060 1.120 1.100 1.100 10,000 1.1000 1.85%
2020-10-28 0 1.080 1.080 1.100 1.050 1.100 106,000 114,440 1.0796 1.080 1.080 1.100 1.050 1.100 106,000 1.0796 -0.92%
2020-10-27 0 1.090 1.080 1.090 1.010 1.120 374,000 401,260 1.0729 1.090 1.080 1.090 1.010 1.120 374,000 1.0729 -6.03%
2020-10-23 0 1.160 1.130 1.160 - - 0 0 - 1.160 1.130 1.160 - - 0 - 0.00%
2020-10-22 0 1.160 1.110 1.160 - - 0 0 - 1.160 1.110 1.160 - - 0 - 0.00%
2020-10-21 0 1.160 1.160 1.170 1.160 1.160 6,000 6,960 1.1600 1.160 1.160 1.170 1.160 1.160 6,000 1.1600 -0.85%
2020-10-20 0 1.170 1.160 1.190 1.140 1.170 292,000 338,580 1.1595 1.170 1.160 1.190 1.140 1.170 292,000 1.1595 5.41%
2020-10-19 0 1.110 1.110 1.120 1.080 1.080 5,207 5,587 1.0730 1.110 1.110 1.120 1.080 1.080 5,207 1.0730 -0.89%
2020-10-16 0 1.120 1.120 1.140 1.120 1.120 2,000 2,240 1.1200 1.120 1.120 1.140 1.120 1.120 2,000 1.1200 -2.61%
2020-10-15 0 1.150 1.120 1.150 - - 0 0 - 1.150 1.120 1.150 - - 0 - 0.00%
2020-10-14 0 1.150 1.140 1.160 1.150 1.150 10,000 11,500 1.1500 1.150 1.140 1.160 1.150 1.150 10,000 1.1500 0.00%
2020-10-12 0 1.150 1.150 1.170 1.150 1.210 514,000 599,760 1.1668 1.150 1.150 1.170 1.150 1.210 514,000 1.1668 -4.96%
2020-10-09 0 1.210 1.170 1.210 1.170 1.210 114,000 134,540 1.1802 1.210 1.170 1.210 1.170 1.210 114,000 1.1802 4.31%
2020-10-08 0 1.160 1.160 1.170 1.110 1.160 16,000 18,260 1.1413 1.160 1.160 1.170 1.110 1.160 16,000 1.1413 1.75%
2020-10-07 0 1.140 1.120 1.150 - - 0 0 - 1.140 1.120 1.150 - - 0 - 0.00%
2020-10-06 0 1.140 1.100 1.140 1.130 1.140 40,000 45,340 1.1335 1.140 1.100 1.140 1.130 1.140 40,000 1.1335 0.00%
2020-10-05 0 1.140 1.130 1.150 1.100 1.140 132,000 145,600 1.1030 1.140 1.130 1.150 1.100 1.140 132,000 1.1030 0.88%
2020-09-30 0 1.130 1.130 1.160 1.100 1.130 16,000 17,780 1.1113 1.130 1.130 1.160 1.100 1.130 16,000 1.1113 0.00%
2020-09-29 0 1.130 1.120 1.130 1.100 1.140 33,000 37,000 1.1212 1.130 1.120 1.130 1.100 1.140 33,000 1.1212 0.00%
2020-09-28 0 1.130 1.120 1.130 1.120 1.130 90,000 101,580 1.1287 1.130 1.120 1.130 1.120 1.130 90,000 1.1287 -1.74%
2020-09-25 0 1.150 1.120 1.150 1.120 1.170 212,000 241,780 1.1405 1.150 1.120 1.150 1.120 1.170 212,000 1.1405 -1.71%
2020-09-24 0 1.170 1.170 1.200 1.140 1.140 2,000 2,280 1.1400 1.170 1.170 1.200 1.140 1.140 2,000 1.1400 0.00%
2020-09-23 0 1.170 1.140 1.190 1.140 1.170 274,000 315,160 1.1502 1.170 1.140 1.190 1.140 1.170 274,000 1.1502 -2.50%
2020-09-22 0 1.200 1.150 1.200 1.180 1.230 234,000 283,660 1.2122 1.200 1.150 1.200 1.180 1.230 234,000 1.2122 4.35%
2020-09-21 0 1.150 1.150 1.170 1.090 1.150 86,000 97,720 1.1363 1.150 1.150 1.170 1.090 1.150 86,000 1.1363 -0.86%
2020-09-18 0 1.160 1.140 1.170 1.130 1.200 246,000 281,260 1.1433 1.160 1.140 1.170 1.130 1.200 246,000 1.1433 -0.85%
2020-09-17 0 1.170 1.160 1.220 1.140 1.160 284,000 327,140 1.1519 1.170 1.160 1.220 1.140 1.160 284,000 1.1519 0.00%
2020-09-16 0 1.170 1.150 1.230 1.150 1.230 762,000 894,360 1.1737 1.170 1.150 1.230 1.150 1.230 762,000 1.1737 -3.31%
2020-09-15 0 1.210 1.200 1.220 1.210 1.210 10,000 12,100 1.2100 1.210 1.200 1.220 1.210 1.210 10,000 1.2100 0.00%
2020-09-14 0 1.210 1.180 1.250 1.170 1.210 120,000 143,460 1.1955 1.210 1.180 1.250 1.170 1.210 120,000 1.1955 2.54%
2020-09-11 0 1.180 1.180 1.200 1.180 1.180 16,000 18,880 1.1800 1.180 1.180 1.200 1.180 1.180 16,000 1.1800 -0.84%
2020-09-10 0 1.190 1.170 1.200 1.170 1.190 46,000 54,700 1.1891 1.190 1.170 1.200 1.170 1.190 46,000 1.1891 0.00%
2020-09-09 0 1.190 1.160 1.190 1.130 1.190 38,000 44,500 1.1711 1.190 1.160 1.190 1.130 1.190 38,000 1.1711 0.00%
2020-09-08 0 1.190 1.180 1.190 1.150 1.190 162,000 189,180 1.1678 1.190 1.180 1.190 1.150 1.190 162,000 1.1678 0.00%
2020-09-07 0 1.190 1.160 1.190 1.150 1.190 102,000 119,580 1.1724 1.190 1.160 1.190 1.150 1.190 102,000 1.1724 7.21%
2020-09-04 0 1.110 1.100 1.170 1.080 1.180 216,000 248,520 1.1506 1.110 1.100 1.170 1.080 1.180 216,000 1.1506 -0.89%
2020-09-03 0 1.120 1.080 1.120 1.060 1.120 234,000 257,600 1.1009 1.120 1.080 1.120 1.060 1.120 234,000 1.1009 3.70%
2020-09-02 0 1.080 1.060 1.100 1.060 1.100 318,000 346,120 1.0884 1.080 1.060 1.100 1.060 1.100 318,000 1.0884 2.86%
2020-09-01 0 1.050 1.050 1.100 1.050 1.170 1,970,000 2,149,840 1.0913 1.050 1.050 1.100 1.050 1.170 1,970,000 1.0913 -12.50%
2020-08-31 0 1.200 1.200 1.210 1.160 1.200 58,000 68,300 1.1776 1.200 1.200 1.210 1.160 1.200 58,000 1.1776 2.56%
2020-08-28 0 1.170 1.170 1.200 1.170 1.280 168,000 204,580 1.2177 1.170 1.170 1.200 1.170 1.280 168,000 1.2177 -2.50%
2020-08-27 0 1.200 1.170 1.200 1.170 1.210 230,000 270,460 1.1759 1.200 1.170 1.200 1.170 1.210 230,000 1.1759 -0.83%
2020-08-26 0 1.210 1.170 1.220 1.170 1.250 198,000 234,980 1.1868 1.210 1.170 1.220 1.170 1.250 198,000 1.1868 2.54%
2020-08-25 0 1.180 1.180 1.200 1.180 1.240 168,000 200,360 1.1926 1.180 1.180 1.200 1.180 1.240 168,000 1.1926 -5.60%
2020-08-24 0 1.250 1.180 1.250 1.250 1.250 40,000 50,000 1.2500 1.250 1.180 1.250 1.250 1.250 40,000 1.2500 3.31%
2020-08-21 0 1.210 1.210 1.290 1.190 1.220 60,000 72,420 1.2070 1.210 1.210 1.290 1.190 1.220 60,000 1.2070 -2.42%
2020-08-20 0 1.240 1.180 1.290 - - 0 0 - 1.240 1.180 1.290 - - 0 - 0.00%
2020-08-19 0 1.240 1.180 1.290 - - 0 0 - 1.240 1.180 1.290 - - 0 - 0.00%
2020-08-18 0 1.240 1.280 1.290 1.160 1.240 114,000 139,600 1.2246 1.240 1.280 1.290 1.160 1.240 114,000 1.2246 -0.80%
2020-08-17 0 1.250 1.230 1.290 1.240 1.310 258,000 323,640 1.2544 1.250 1.230 1.290 1.240 1.310 258,000 1.2544 -2.34%
2020-08-14 0 1.280 1.180 1.280 1.160 1.320 664,000 844,420 1.2717 1.280 1.180 1.280 1.160 1.320 664,000 1.2717 1.59%
2020-08-13 0 1.260 1.160 1.260 1.140 1.260 68,000 84,440 1.2418 1.260 1.160 1.260 1.140 1.260 68,000 1.2418 5.88%
2020-08-12 0 1.190 1.160 1.190 1.130 1.220 760,000 880,960 1.1592 1.190 1.160 1.190 1.130 1.220 760,000 1.1592 -4.80%
2020-08-11 0 1.250 1.240 1.310 1.240 1.300 480,000 609,100 1.2690 1.250 1.240 1.310 1.240 1.300 480,000 1.2690 -4.58%
2020-08-10 0 1.310 1.280 1.360 - - 0 0 - 1.310 1.280 1.360 - - 0 - 0.00%
2020-08-07 0 1.310 1.300 1.370 1.300 1.350 692,000 907,740 1.3118 1.310 1.300 1.370 1.300 1.350 692,000 1.3118 -3.68%
2020-08-06 0 1.360 1.340 1.400 1.350 1.380 138,000 189,500 1.3732 1.360 1.340 1.400 1.350 1.380 138,000 1.3732 3.03%
2020-08-05 0 1.320 1.320 1.380 1.310 1.320 12,000 15,820 1.3183 1.320 1.320 1.380 1.310 1.320 12,000 1.3183 -1.49%
2020-08-04 0 1.340 1.320 1.380 1.340 1.340 234,000 313,560 1.3400 1.340 1.320 1.380 1.340 1.340 234,000 1.3400 0.75%
2020-08-03 0 1.330 1.320 1.380 1.320 1.380 154,000 208,260 1.3523 1.330 1.320 1.380 1.320 1.380 154,000 1.3523 -3.62%
2020-07-31 0 1.380 1.350 1.380 1.310 1.380 56,000 75,880 1.3550 1.380 1.350 1.380 1.310 1.380 56,000 1.3550 4.55%
2020-07-30 0 1.320 1.310 1.350 1.320 1.320 10,020 13,225 1.3199 1.320 1.310 1.350 1.320 1.320 10,020 1.3199 0.00%
2020-07-29 0 1.320 1.310 1.340 1.320 1.330 14,000 18,520 1.3229 1.320 1.310 1.340 1.320 1.330 14,000 1.3229 0.00%
2020-07-28 0 1.320 1.320 1.350 1.320 1.320 42,000 55,440 1.3200 1.320 1.320 1.350 1.320 1.320 42,000 1.3200 -2.22%
2020-07-27 0 1.350 1.340 1.380 1.320 1.350 114,000 151,720 1.3309 1.350 1.340 1.380 1.320 1.350 114,000 1.3309 2.27%
2020-07-24 0 1.320 1.320 1.360 1.310 1.360 76,000 102,720 1.3516 1.320 1.320 1.360 1.310 1.360 76,000 1.3516 -2.94%
2020-07-23 0 1.360 1.360 1.400 1.320 1.360 24,000 32,240 1.3433 1.360 1.360 1.400 1.320 1.360 24,000 1.3433 3.03%
2020-07-22 0 1.320 1.320 1.360 1.320 1.370 197,000 265,590 1.3482 1.320 1.320 1.360 1.320 1.370 197,000 1.3482 -5.71%
2020-07-21 0 1.400 1.300 1.440 1.190 1.400 896,000 1,155,360 1.2895 1.400 1.300 1.440 1.190 1.400 896,000 1.2895 15.70%
2020-07-20 0 1.210 1.210 1.230 1.210 1.210 10,000 12,100 1.2100 1.210 1.210 1.230 1.210 1.210 10,000 1.2100 0.83%
2020-07-17 0 1.200 1.200 1.250 1.140 1.210 54,000 65,180 1.2070 1.200 1.200 1.250 1.140 1.210 54,000 1.2070 0.00%
2020-07-16 0 1.200 1.200 1.250 1.190 1.240 86,000 103,720 1.2060 1.200 1.200 1.250 1.190 1.240 86,000 1.2060 -4.00%
2020-07-15 0 1.250 1.160 1.190 1.150 1.270 216,000 264,980 1.2268 1.250 1.160 1.190 1.150 1.270 216,000 1.2268 5.93%
2020-07-14 0 1.180 1.180 1.200 1.150 1.240 104,000 124,800 1.2000 1.180 1.180 1.200 1.150 1.240 104,000 1.2000 0.85%
2020-07-13 0 1.170 1.170 1.200 1.170 1.170 4,000 4,680 1.1700 1.170 1.170 1.200 1.170 1.170 4,000 1.1700 -2.50%
2020-07-10 0 1.200 1.180 1.250 1.160 1.200 28,000 33,360 1.1914 1.200 1.180 1.250 1.160 1.200 28,000 1.1914 2.56%
2020-07-09 0 1.170 1.170 1.200 1.170 1.180 130,000 152,600 1.1738 1.170 1.170 1.200 1.170 1.180 130,000 1.1738 -2.50%
2020-07-08 0 1.200 1.190 1.220 1.170 1.200 18,000 21,380 1.1878 1.200 1.190 1.220 1.170 1.200 18,000 1.1878 0.00%
2020-07-07 0 1.200 1.180 1.210 1.200 1.200 20,000 24,000 1.2000 1.200 1.180 1.210 1.200 1.200 20,000 1.2000 0.00%
2020-07-06 0 1.200 1.200 1.220 1.180 1.200 24,000 28,660 1.1942 1.200 1.200 1.220 1.180 1.200 24,000 1.1942 0.00%
2020-07-03 0 1.200 1.170 1.220 1.170 1.200 116,000 137,140 1.1822 1.200 1.170 1.220 1.170 1.200 116,000 1.1822 1.69%
2020-07-02 0 1.180 1.180 1.190 1.140 1.180 92,000 108,460 1.1789 1.180 1.180 1.190 1.140 1.180 92,000 1.1789 0.00%
2020-06-30 0 1.180 1.180 1.190 1.110 1.180 84,000 97,500 1.1607 1.180 1.180 1.190 1.110 1.180 84,000 1.1607 0.85%
2020-06-29 0 1.170 1.150 1.170 1.150 1.170 78,000 90,900 1.1654 1.170 1.150 1.170 1.150 1.170 78,000 1.1654 0.00%
2020-06-26 0 1.170 1.160 1.170 1.170 1.180 114,000 134,020 1.1756 1.170 1.160 1.170 1.170 1.180 114,000 1.1756 -1.68%
2020-06-24 0 1.190 1.170 1.220 1.170 1.190 160,000 187,260 1.1704 1.190 1.170 1.220 1.170 1.190 160,000 1.1704 0.00%
2020-06-23 0 1.190 1.160 1.230 1.190 1.190 52,000 61,880 1.1900 1.190 1.160 1.230 1.190 1.190 52,000 1.1900 0.00%
2020-06-22 0 1.190 1.150 1.210 1.180 1.200 36,000 43,120 1.1978 1.190 1.150 1.210 1.180 1.200 36,000 1.1978 0.00%
2020-06-19 0 1.190 1.190 1.220 1.160 1.200 66,000 78,840 1.1945 1.190 1.190 1.220 1.160 1.200 66,000 1.1945 -0.83%
2020-06-18 0 1.200 1.160 1.220 1.150 1.200 26,000 30,600 1.1769 1.200 1.160 1.220 1.150 1.200 26,000 1.1769 4.35%
2020-06-17 0 1.150 1.150 1.190 1.150 1.150 42,000 48,300 1.1500 1.150 1.150 1.190 1.150 1.150 42,000 1.1500 -3.36%
2020-06-16 0 1.190 1.150 1.210 1.150 1.190 158,000 186,580 1.1809 1.190 1.150 1.210 1.150 1.190 158,000 1.1809 1.71%
2020-06-15 0 1.170 1.150 1.170 1.150 1.170 138,000 159,120 1.1530 1.170 1.150 1.170 1.150 1.170 138,000 1.1530 0.00%
2020-06-12 0 1.170 1.150 1.180 1.170 1.170 20,000 23,400 1.1700 1.170 1.150 1.180 1.170 1.170 20,000 1.1700 0.00%
2020-06-11 0 1.170 1.170 1.180 1.140 1.180 89,485 104,688 1.1699 1.170 1.170 1.180 1.140 1.180 89,485 1.1699 0.86%
2020-06-10 0 1.160 1.150 1.170 1.110 1.160 208,000 239,140 1.1497 1.160 1.150 1.170 1.110 1.160 208,000 1.1497 -0.85%
2020-06-09 0 1.170 1.170 1.180 1.160 1.180 186,000 216,060 1.1616 1.170 1.170 1.180 1.160 1.180 186,000 1.1616 0.00%
2020-06-08 0 1.170 1.160 1.180 1.160 1.190 73,000 85,585 1.1724 1.170 1.160 1.180 1.160 1.190 73,000 1.1724 0.86%
2020-06-05 0 1.160 1.120 1.160 1.090 1.160 164,000 186,480 1.1371 1.160 1.120 1.160 1.090 1.160 164,000 1.1371 2.65%
2020-06-04 0 1.130 1.100 1.140 1.090 1.150 154,000 174,140 1.1308 1.130 1.100 1.140 1.090 1.150 154,000 1.1308 2.73%
2020-06-03 0 1.100 1.100 1.150 1.100 1.150 86,000 96,020 1.1165 1.100 1.100 1.150 1.100 1.150 86,000 1.1165 -1.79%
2020-06-02 0 1.120 1.070 1.120 1.100 1.120 64,000 70,840 1.1069 1.120 1.070 1.120 1.100 1.120 64,000 1.1069 0.90%
2020-06-01 0 1.110 1.080 1.120 1.060 1.120 176,000 190,920 1.0848 1.110 1.080 1.120 1.060 1.120 176,000 1.0848 1.83%
2020-05-29 0 1.090 1.090 1.120 1.090 1.130 64,000 70,240 1.0975 1.090 1.090 1.120 1.090 1.130 64,000 1.0975 -3.54%
2020-05-28 0 1.130 1.090 1.130 1.080 1.130 380,000 420,560 1.1067 1.130 1.090 1.130 1.080 1.130 380,000 1.1067 0.00%
2020-05-27 0 1.130 1.100 1.180 1.100 1.130 14,000 15,500 1.1071 1.130 1.100 1.180 1.100 1.130 14,000 1.1071 1.80%
2020-05-26 0 1.110 1.110 1.180 1.110 1.130 20,000 22,340 1.1170 1.110 1.110 1.180 1.110 1.130 20,000 1.1170 -1.77%
2020-05-25 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2020-05-22 0 1.130 1.100 1.130 1.100 1.130 14,000 15,520 1.1086 1.130 1.100 1.130 1.100 1.130 14,000 1.1086 0.00%
2020-05-21 0 1.130 1.100 1.140 - - 0 0 - 1.130 1.100 1.140 - - 0 - 0.00%
2020-05-20 0 1.130 1.120 1.140 1.090 1.160 360,000 407,380 1.1316 1.130 1.120 1.140 1.090 1.160 360,000 1.1316 0.00%
2020-05-19 0 1.130 1.100 1.130 1.100 1.250 224,000 258,500 1.1540 1.130 1.100 1.130 1.100 1.250 224,000 1.1540 0.00%
2020-05-18 0 1.130 1.100 1.190 - - 0 0 - 1.130 1.100 1.190 - - 0 - 2.73%
2020-05-15 0 1.100 1.080 1.190 - - 0 0 - 1.100 1.080 1.190 - - 0 - 0.00%
2020-05-14 0 1.100 1.100 1.140 1.100 1.130 20,000 22,120 1.1060 1.100 1.100 1.140 1.100 1.130 20,000 1.1060 -4.35%
2020-05-13 0 1.150 1.120 1.160 - - 0 0 - 1.150 1.120 1.160 - - 0 - 0.00%
2020-05-12 0 1.150 1.130 1.160 1.100 1.150 12,000 13,500 1.1250 1.150 1.130 1.160 1.100 1.150 12,000 1.1250 -1.71%
2020-05-11 0 1.170 1.130 1.180 1.070 1.170 212,000 235,760 1.1121 1.170 1.130 1.180 1.070 1.170 212,000 1.1121 2.63%
2020-05-08 0 1.140 1.070 1.140 - - 0 0 - 1.140 1.070 1.140 - - 0 - 0.00%
2020-05-07 0 1.140 1.070 1.140 - - 0 0 - 1.140 1.070 1.140 - - 0 - 0.00%
2020-05-06 0 1.140 1.110 1.140 1.100 1.140 8,000 9,040 1.1300 1.140 1.110 1.140 1.100 1.140 8,000 1.1300 0.00%
2020-05-05 0 1.140 1.080 1.140 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2020-05-04 0 1.140 1.090 1.150 1.080 1.140 124,000 137,860 1.1118 1.140 1.090 1.150 1.080 1.140 124,000 1.1118 -0.87%
2020-04-29 0 1.150 1.110 1.150 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2020-04-28 0 1.150 1.110 1.150 1.120 1.190 26,000 29,860 1.1485 1.150 1.110 1.150 1.120 1.190 26,000 1.1485 2.68%
2020-04-27 0 1.120 1.070 1.120 1.060 1.130 224,000 246,120 1.0988 1.120 1.070 1.120 1.060 1.130 224,000 1.0988 0.00%
2020-04-24 0 1.120 1.060 1.130 1.060 1.130 80,000 88,460 1.1058 1.120 1.060 1.130 1.060 1.130 80,000 1.1058 0.00%
2020-04-23 0 1.120 1.070 1.120 1.050 1.120 52,000 56,360 1.0838 1.120 1.070 1.120 1.050 1.120 52,000 1.0838 -0.88%
2020-04-22 0 1.130 1.080 1.130 1.070 1.140 110,000 120,840 1.0985 1.130 1.080 1.130 1.070 1.140 110,000 1.0985 -0.88%
2020-04-21 0 1.140 1.100 1.140 1.060 1.140 164,000 183,440 1.1185 1.140 1.100 1.140 1.060 1.140 164,000 1.1185 0.88%
2020-04-20 0 1.130 1.100 1.130 1.120 1.130 16,000 17,980 1.1238 1.130 1.100 1.130 1.120 1.130 16,000 1.1238 0.89%
2020-04-17 0 1.120 1.100 1.130 1.100 1.120 72,000 80,240 1.1144 1.120 1.100 1.130 1.100 1.120 72,000 1.1144 -0.88%
2020-04-16 0 1.130 1.070 1.130 1.070 1.130 116,000 129,120 1.1131 1.130 1.070 1.130 1.070 1.130 116,000 1.1131 -0.88%
2020-04-15 0 1.140 1.100 1.150 1.140 1.140 54,000 61,560 1.1400 1.140 1.100 1.150 1.140 1.140 54,000 1.1400 0.00%
2020-04-14 0 1.140 1.110 1.150 1.080 1.140 46,000 50,320 1.0939 1.140 1.110 1.150 1.080 1.140 46,000 1.0939 -1.72%
2020-04-09 0 1.160 1.130 1.200 1.100 1.260 758,000 845,020 1.1148 1.160 1.130 1.200 1.100 1.260 758,000 1.1148 -2.52%
2020-04-08 0 1.190 1.100 1.190 1.180 1.190 12,000 14,260 1.1883 1.190 1.100 1.190 1.180 1.190 12,000 1.1883 0.00%
2020-04-07 0 1.190 1.100 1.200 - - 0 0 - 1.190 1.100 1.200 - - 0 - 0.00%
2020-04-06 0 1.190 1.110 1.200 1.190 1.190 30,000 35,700 1.1900 1.190 1.110 1.200 1.190 1.190 30,000 1.1900 -0.83%
2020-04-03 0 1.200 1.150 1.210 1.070 1.220 58,000 67,500 1.1638 1.200 1.150 1.210 1.070 1.220 58,000 1.1638 0.00%
2020-04-02 0 1.200 1.100 1.300 - - 0 0 - 1.200 1.100 1.300 - - 0 - 0.00%
2020-04-01 0 1.200 1.110 1.210 1.170 1.200 6,000 7,120 1.1867 1.200 1.110 1.210 1.170 1.200 6,000 1.1867 -1.64%
2020-03-31 0 1.220 1.160 1.230 1.160 1.220 18,000 21,320 1.1844 1.220 1.160 1.230 1.160 1.220 18,000 1.1844 -3.17%
2020-03-30 0 1.260 1.170 1.260 1.150 1.260 120,000 138,820 1.1568 1.260 1.170 1.260 1.150 1.260 120,000 1.1568 -1.56%
2020-03-27 0 1.280 1.190 1.280 1.180 1.350 332,000 414,080 1.2472 1.280 1.190 1.280 1.180 1.350 332,000 1.2472 4.92%
2020-03-26 0 1.220 1.190 1.240 1.150 1.290 32,000 38,560 1.2050 1.220 1.190 1.240 1.150 1.290 32,000 1.2050 3.39%
2020-03-25 0 1.180 1.180 1.340 1.130 1.180 144,000 166,660 1.1574 1.180 1.180 1.340 1.130 1.180 144,000 1.1574 6.31%
2020-03-24 0 1.110 1.030 1.140 0.990 1.110 462,000 486,640 1.0533 1.110 1.030 1.140 0.990 1.110 462,000 1.0533 2.78%
2020-03-23 0 1.080 1.000 1.140 0.990 1.080 370,000 378,100 1.0219 1.080 1.000 1.140 0.990 1.080 370,000 1.0219 -4.42%
2020-03-20 0 1.130 1.080 1.130 1.080 1.130 12,000 13,320 1.1100 1.130 1.080 1.130 1.080 1.130 12,000 1.1100 -0.88%
2020-03-19 0 1.140 1.060 1.150 1.060 1.140 182,000 203,340 1.1173 1.140 1.060 1.150 1.060 1.140 182,000 1.1173 -2.56%
2020-03-18 0 1.170 1.150 1.170 1.100 1.200 60,500 69,530 1.1493 1.170 1.150 1.170 1.100 1.200 60,500 1.1493 -1.68%
2020-03-17 0 1.190 1.130 1.190 1.130 1.210 150,000 176,300 1.1753 1.190 1.130 1.190 1.130 1.210 150,000 1.1753 1.71%
2020-03-16 0 1.170 1.040 1.150 1.100 1.210 186,000 208,980 1.1235 1.170 1.040 1.150 1.100 1.210 186,000 1.1235 -8.59%
2020-03-13 0 1.280 1.240 1.280 1.170 1.280 146,000 174,740 1.1968 1.280 1.240 1.280 1.170 1.280 146,000 1.1968 2.40%
2020-03-12 0 1.250 1.210 1.290 1.210 1.260 70,000 86,700 1.2386 1.250 1.210 1.290 1.210 1.260 70,000 1.2386 -3.10%
2020-03-11 0 1.290 1.250 1.290 1.260 1.290 54,000 68,460 1.2678 1.290 1.250 1.290 1.260 1.290 54,000 1.2678 -0.77%
2020-03-10 0 1.300 1.250 1.300 1.210 1.300 150,000 193,460 1.2897 1.300 1.250 1.300 1.210 1.300 150,000 1.2897 -3.70%
2020-03-09 0 1.350 1.290 1.360 - - 0 0 - 1.350 1.290 1.360 - - 0 - 0.00%
2020-03-06 0 1.350 1.340 1.360 1.310 1.350 36,000 48,160 1.3378 1.350 1.340 1.360 1.310 1.350 36,000 1.3378 -0.74%
2020-03-05 0 1.360 1.330 1.360 1.330 1.360 34,000 45,760 1.3459 1.360 1.330 1.360 1.330 1.360 34,000 1.3459 0.74%
2020-03-04 0 1.350 1.310 1.350 1.280 1.350 118,000 156,080 1.3227 1.350 1.310 1.350 1.280 1.350 118,000 1.3227 -1.46%
2020-03-03 0 1.370 1.340 1.380 1.320 1.370 32,000 43,240 1.3513 1.370 1.340 1.380 1.320 1.370 32,000 1.3513 0.00%
2020-03-02 0 1.370 1.280 1.370 - - 0 0 - 1.370 1.280 1.370 - - 0 - 0.00%
2020-02-28 0 1.370 1.370 1.380 1.340 1.370 126,000 170,480 1.3530 1.370 1.370 1.380 1.340 1.370 126,000 1.3530 -1.44%
2020-02-27 0 1.390 1.350 1.390 1.340 1.390 252,000 344,480 1.3670 1.390 1.350 1.390 1.340 1.390 252,000 1.3670 -0.71%
2020-02-26 0 1.400 1.390 1.400 1.360 1.420 124,000 174,380 1.4063 1.400 1.390 1.400 1.360 1.420 124,000 1.4063 -1.41%
2020-02-25 0 1.420 1.380 1.420 1.380 1.430 110,000 154,540 1.4049 1.420 1.380 1.420 1.380 1.430 110,000 1.4049 2.16%
2020-02-24 0 1.390 1.370 1.390 1.370 1.390 4,000 5,520 1.3800 1.390 1.370 1.390 1.370 1.390 4,000 1.3800 0.00%
2020-02-21 0 1.390 1.390 1.420 1.390 1.430 96,000 134,940 1.4056 1.390 1.390 1.420 1.390 1.430 96,000 1.4056 -0.71%
2020-02-20 0 1.400 1.390 1.400 1.380 1.400 324,000 448,960 1.3857 1.400 1.390 1.400 1.380 1.400 324,000 1.3857 -0.71%
2020-02-19 0 1.410 1.380 1.420 1.380 1.410 172,000 239,240 1.3909 1.410 1.380 1.420 1.380 1.410 172,000 1.3909 -2.08%
2020-02-18 0 1.440 1.410 1.440 1.440 1.440 10,000 14,400 1.4400 1.440 1.410 1.440 1.440 1.440 10,000 1.4400 2.86%
2020-02-17 0 1.400 1.400 1.420 1.380 1.400 60,000 83,640 1.3940 1.400 1.400 1.420 1.380 1.400 60,000 1.3940 -0.71%
2020-02-14 0 1.410 1.410 1.430 1.410 1.480 154,000 218,680 1.4200 1.410 1.410 1.430 1.410 1.480 154,000 1.4200 1.44%
2020-02-13 0 1.390 1.390 1.420 1.390 1.420 348,000 488,940 1.4050 1.390 1.390 1.420 1.390 1.420 348,000 1.4050 -4.14%
2020-02-12 0 1.450 1.450 1.460 1.400 1.460 198,000 281,320 1.4208 1.450 1.450 1.460 1.400 1.460 198,000 1.4208 0.00%
2020-02-11 0 1.450 1.420 1.470 1.400 1.470 56,000 80,640 1.4400 1.450 1.420 1.470 1.400 1.470 56,000 1.4400 -1.36%
2020-02-10 0 1.470 1.440 1.470 1.400 1.480 44,000 63,320 1.4391 1.470 1.440 1.470 1.400 1.480 44,000 1.4391 0.00%
2020-02-07 0 1.470 1.400 1.470 - - 0 0 - 1.470 1.400 1.470 - - 0 - -0.68%
2020-02-06 0 1.480 1.360 1.480 1.440 1.480 174,000 255,420 1.4679 1.480 1.360 1.480 1.440 1.480 174,000 1.4679 2.78%
2020-02-05 0 1.440 1.390 1.440 1.360 1.440 16,000 22,560 1.4100 1.440 1.390 1.440 1.360 1.440 16,000 1.4100 -5.88%
2020-02-04 0 1.530 1.360 1.600 1.320 1.530 122,000 178,380 1.4621 1.530 1.360 1.600 1.320 1.530 122,000 1.4621 6.99%
2020-02-03 0 1.430 1.320 1.430 - - 0 0 - 1.430 1.320 1.430 - - 0 - 0.00%
2020-01-31 0 1.430 1.350 1.430 - - 0 0 - 1.430 1.350 1.430 - - 0 - -0.69%
2020-01-30 0 1.440 1.380 1.430 1.380 1.440 254,000 355,780 1.4007 1.440 1.380 1.430 1.380 1.440 254,000 1.4007 0.70%
2020-01-29 0 1.430 1.410 1.450 1.400 1.450 344,000 488,120 1.4190 1.430 1.410 1.450 1.400 1.450 344,000 1.4190 0.00%
2020-01-24 0 1.430 1.410 1.440 1.410 1.440 88,000 125,720 1.4286 1.430 1.410 1.440 1.410 1.440 88,000 1.4286 1.42%
2020-01-23 0 1.410 1.410 1.430 1.410 1.430 112,000 158,920 1.4189 1.410 1.410 1.430 1.410 1.430 112,000 1.4189 -1.40%
2020-01-22 0 1.430 1.420 1.440 1.430 1.430 132,000 188,760 1.4300 1.430 1.420 1.440 1.430 1.430 132,000 1.4300 1.42%
2020-01-21 0 1.410 1.410 1.440 1.410 1.430 24,000 33,960 1.4150 1.410 1.410 1.440 1.410 1.430 24,000 1.4150 -1.40%
2020-01-20 0 1.430 1.430 1.440 1.410 1.440 148,000 211,040 1.4259 1.430 1.430 1.440 1.410 1.440 148,000 1.4259 0.00%
2020-01-17 0 1.430 1.410 1.440 1.410 1.440 142,000 202,160 1.4237 1.430 1.410 1.440 1.410 1.440 142,000 1.4237 0.70%
2020-01-16 0 1.420 1.400 1.440 1.400 1.420 98,000 138,840 1.4167 1.420 1.400 1.440 1.400 1.420 98,000 1.4167 0.71%
2020-01-15 0 1.410 1.410 1.440 1.400 1.410 30,000 42,040 1.4013 1.410 1.410 1.440 1.400 1.410 30,000 1.4013 -1.40%
2020-01-14 0 1.430 1.410 1.430 1.400 1.430 236,000 336,280 1.4249 1.430 1.410 1.430 1.400 1.430 236,000 1.4249 1.42%
2020-01-13 0 1.410 1.400 1.430 1.380 1.420 576,000 810,340 1.4068 1.410 1.400 1.430 1.380 1.420 576,000 1.4068 1.44%
2020-01-10 0 1.390 1.360 1.390 1.330 1.410 396,000 542,380 1.3696 1.390 1.360 1.390 1.330 1.410 396,000 1.3696 2.96%
2020-01-09 0 1.350 1.320 1.380 1.290 1.360 250,000 336,760 1.3470 1.350 1.320 1.380 1.290 1.360 250,000 1.3470 3.05%
2020-01-08 0 1.310 1.310 1.340 1.290 1.340 12,000 15,700 1.3083 1.310 1.310 1.340 1.290 1.340 12,000 1.3083 -1.50%
2020-01-07 0 1.330 1.320 1.340 1.310 1.340 216,000 287,540 1.3312 1.330 1.320 1.340 1.310 1.340 216,000 1.3312 1.53%
2020-01-06 0 1.310 1.310 1.320 1.260 1.350 166,000 220,620 1.3290 1.310 1.310 1.320 1.260 1.350 166,000 1.3290 2.34%
2020-01-03 0 1.280 1.270 1.290 1.270 1.300 166,000 212,380 1.2794 1.280 1.270 1.290 1.270 1.300 166,000 1.2794 0.00%
2020-01-02 0 1.280 1.280 1.300 1.250 1.280 128,000 162,500 1.2695 1.280 1.280 1.300 1.250 1.280 128,000 1.2695 1.59%
2019-12-31 0 1.260 1.240 1.270 1.220 1.270 424,000 528,140 1.2456 1.260 1.240 1.270 1.220 1.270 424,000 1.2456 -3.08%
2019-12-30 0 1.300 1.290 1.300 1.240 1.310 522,000 665,140 1.2742 1.300 1.290 1.300 1.240 1.310 522,000 1.2742 4.00%
2019-12-27 0 1.250 1.250 1.290 1.250 1.330 628,000 810,020 1.2898 1.250 1.250 1.290 1.250 1.330 628,000 1.2898 -0.79%
2019-12-24 0 1.260 1.260 1.270 - - 0 0 - 1.260 1.260 1.270 - - 0 - 0.00%
2019-12-23 0 1.260 1.260 1.270 1.250 1.260 105,722 133,009 1.2581 1.260 1.260 1.270 1.250 1.260 105,722 1.2581 0.80%
2019-12-20 0 1.250 1.250 1.270 1.240 1.250 134,000 167,460 1.2497 1.250 1.250 1.270 1.240 1.250 134,000 1.2497 0.81%
2019-12-19 0 1.240 1.250 1.300 1.240 1.250 42,000 52,280 1.2448 1.240 1.250 1.300 1.240 1.250 42,000 1.2448 -2.36%
2019-12-18 0 1.270 1.260 1.300 1.240 1.270 12,000 15,140 1.2617 1.270 1.260 1.300 1.240 1.270 12,000 1.2617 1.60%
2019-12-17 0 1.250 1.250 1.300 1.240 1.240 10,000 12,400 1.2400 1.250 1.250 1.300 1.240 1.240 10,000 1.2400 0.00%
2019-12-16 0 1.250 1.250 1.350 1.240 1.270 154,000 192,300 1.2487 1.250 1.250 1.350 1.240 1.270 154,000 1.2487 0.81%
2019-12-13 0 1.240 1.260 1.370 1.240 1.260 216,000 271,880 1.2587 1.240 1.260 1.370 1.240 1.260 216,000 1.2587 -1.59%
2019-12-12 0 1.260 1.240 1.280 1.260 1.280 22,000 28,020 1.2736 1.260 1.240 1.280 1.260 1.280 22,000 1.2736 -1.56%
2019-12-11 0 1.280 1.260 1.280 1.250 1.280 128,000 160,060 1.2505 1.280 1.260 1.280 1.250 1.280 128,000 1.2505 2.40%
2019-12-10 0 1.250 1.250 1.270 1.250 1.260 66,000 82,700 1.2530 1.250 1.250 1.270 1.250 1.260 66,000 1.2530 -1.57%
2019-12-09 0 1.270 1.250 1.270 1.270 1.360 30,000 38,440 1.2813 1.270 1.250 1.270 1.270 1.360 30,000 1.2813 -2.31%
2019-12-06 0 1.300 1.260 1.300 1.240 1.400 98,000 125,460 1.2802 1.300 1.260 1.300 1.240 1.400 98,000 1.2802 2.36%
2019-12-05 0 1.270 1.270 1.350 1.230 1.270 218,000 272,300 1.2491 1.270 1.270 1.350 1.230 1.270 218,000 1.2491 0.79%
2019-12-04 0 1.260 1.250 1.500 - - 0 0 - 1.260 1.250 1.500 - - 0 - 0.00%
2019-12-03 0 1.260 1.260 1.350 1.260 1.280 282,000 358,820 1.2724 1.260 1.260 1.350 1.260 1.280 282,000 1.2724 -3.08%
2019-12-02 0 1.300 1.280 1.350 1.270 1.300 68,000 86,920 1.2782 1.300 1.280 1.350 1.270 1.300 68,000 1.2782 1.56%
2019-11-29 0 1.280 1.280 1.340 - - 0 0 - 1.280 1.280 1.340 - - 0 - 0.00%
2019-11-28 0 1.280 1.270 1.300 1.280 1.280 170,000 217,600 1.2800 1.280 1.270 1.300 1.280 1.280 170,000 1.2800 0.00%
2019-11-27 0 1.280 1.270 1.290 1.280 1.310 310,000 401,600 1.2955 1.280 1.270 1.290 1.280 1.310 310,000 1.2955 -2.29%
2019-11-26 0 1.310 1.300 1.350 1.300 1.340 324,000 422,500 1.3040 1.310 1.300 1.350 1.300 1.340 324,000 1.3040 0.00%
2019-11-25 0 1.310 1.300 1.330 1.300 1.340 230,000 303,000 1.3174 1.310 1.300 1.330 1.300 1.340 230,000 1.3174 0.00%
2019-11-22 0 1.310 1.310 1.340 1.290 1.310 118,000 152,660 1.2937 1.310 1.310 1.340 1.290 1.310 118,000 1.2937 0.00%
2019-11-21 0 1.310 1.290 1.340 1.270 1.310 48,000 61,720 1.2858 1.310 1.290 1.340 1.270 1.310 48,000 1.2858 1.55%
2019-11-20 0 1.290 1.280 1.300 1.260 1.300 338,000 433,360 1.2821 1.290 1.280 1.300 1.260 1.300 338,000 1.2821 0.00%
2019-11-19 0 1.290 1.280 1.300 1.270 1.300 260,000 333,580 1.2830 1.290 1.280 1.300 1.270 1.300 260,000 1.2830 1.57%
2019-11-18 0 1.270 1.260 1.290 1.260 1.290 12,000 15,260 1.2717 1.270 1.260 1.290 1.260 1.290 12,000 1.2717 -0.78%
2019-11-15 0 1.280 1.280 1.300 1.260 1.290 124,000 158,500 1.2782 1.280 1.280 1.300 1.260 1.290 124,000 1.2782 0.79%
2019-11-14 0 1.270 1.260 1.270 1.270 1.280 110,000 139,800 1.2709 1.270 1.260 1.270 1.270 1.280 110,000 1.2709 0.00%
2019-11-13 0 1.270 1.260 1.290 1.250 1.280 64,000 81,100 1.2672 1.270 1.260 1.290 1.250 1.280 64,000 1.2672 -1.55%
2019-11-12 0 1.290 1.270 1.290 1.270 1.290 46,000 58,780 1.2778 1.290 1.270 1.290 1.270 1.290 46,000 1.2778 -0.77%
2019-11-11 0 1.300 1.280 1.300 1.250 1.310 90,000 115,920 1.2880 1.300 1.280 1.300 1.250 1.310 90,000 1.2880 -1.52%
2019-11-08 0 1.320 1.310 1.320 1.290 1.370 396,000 528,540 1.3347 1.320 1.310 1.320 1.290 1.370 396,000 1.3347 3.94%
2019-11-07 0 1.270 1.260 1.270 1.260 1.300 330,000 420,280 1.2736 1.270 1.260 1.270 1.260 1.300 330,000 1.2736 -1.55%
2019-11-06 0 1.290 1.230 1.270 1.210 1.300 688,000 860,440 1.2506 1.290 1.230 1.270 1.210 1.300 688,000 1.2506 4.03%
2019-11-05 0 1.240 1.240 1.300 1.220 1.240 118,000 144,000 1.2203 1.240 1.240 1.300 1.220 1.240 118,000 1.2203 -2.36%
2019-11-04 0 1.270 1.220 1.280 1.230 1.280 102,000 125,640 1.2318 1.270 1.220 1.280 1.230 1.280 102,000 1.2318 3.25%
2019-11-01 0 1.230 1.230 1.250 1.190 1.250 118,000 143,340 1.2147 1.230 1.230 1.250 1.190 1.250 118,000 1.2147 -1.60%
2019-10-31 0 1.250 1.190 1.300 - - 0 0 - 1.250 1.190 1.300 - - 0 - 0.00%
2019-10-30 0 1.250 1.240 1.250 1.190 1.250 84,000 101,880 1.2129 1.250 1.240 1.250 1.190 1.250 84,000 1.2129 2.46%
2019-10-29 0 1.220 1.190 1.220 1.190 1.240 240,000 289,780 1.2074 1.220 1.190 1.220 1.190 1.240 240,000 1.2074 -2.40%
2019-10-28 0 1.250 1.250 1.350 1.220 1.230 270,000 331,240 1.2268 1.250 1.250 1.350 1.220 1.230 270,000 1.2268 0.00%
2019-10-25 0 1.250 1.220 1.250 1.250 1.310 150,000 191,720 1.2781 1.250 1.220 1.250 1.250 1.310 150,000 1.2781 -2.34%
2019-10-24 0 1.280 1.260 1.280 1.280 1.280 10,000 12,800 1.2800 1.280 1.260 1.280 1.280 1.280 10,000 1.2800 4.07%
2019-10-23 0 1.230 1.230 1.240 1.220 1.300 152,000 189,020 1.2436 1.230 1.230 1.240 1.220 1.300 152,000 1.2436 -3.91%
2019-10-22 0 1.280 1.280 1.290 1.220 1.290 867,400 1,087,670 1.2539 1.280 1.280 1.290 1.220 1.290 867,400 1.2539 -3.76%
2019-10-21 0 1.330 1.300 1.310 1.300 1.370 754,000 1,002,840 1.3300 1.330 1.300 1.310 1.300 1.370 754,000 1.3300 -2.92%
2019-10-18 0 1.370 1.370 1.380 1.370 1.410 152,000 210,000 1.3816 1.370 1.370 1.380 1.370 1.410 152,000 1.3816 -2.84%
2019-10-17 0 1.410 1.380 1.420 1.380 1.410 106,000 148,380 1.3998 1.410 1.380 1.420 1.380 1.410 106,000 1.3998 0.00%
2019-10-16 0 1.410 1.370 1.410 1.360 1.430 118,000 162,120 1.3739 1.410 1.370 1.410 1.360 1.430 118,000 1.3739 2.92%
2019-10-15 0 1.370 1.370 1.380 1.370 1.390 124,000 171,160 1.3803 1.370 1.370 1.380 1.370 1.390 124,000 1.3803 -3.52%
2019-10-14 0 1.420 1.380 1.420 1.370 1.420 38,000 52,240 1.3747 1.420 1.380 1.420 1.370 1.420 38,000 1.3747 2.16%
2019-10-11 0 1.390 1.390 1.420 1.370 1.440 96,000 132,400 1.3792 1.390 1.390 1.420 1.370 1.440 96,000 1.3792 0.72%
2019-10-10 0 1.380 1.380 1.390 1.350 1.380 76,000 104,460 1.3745 1.380 1.380 1.390 1.350 1.380 76,000 1.3745 -0.72%
2019-10-09 0 1.390 1.360 1.390 1.360 1.390 398,000 547,820 1.3764 1.390 1.360 1.390 1.360 1.390 398,000 1.3764 -2.11%
2019-10-08 0 1.420 1.390 1.420 1.390 1.420 106,000 148,400 1.4000 1.420 1.390 1.420 1.390 1.420 106,000 1.4000 -0.70%
2019-10-04 0 1.430 1.380 1.440 1.380 1.430 364,000 507,400 1.3940 1.430 1.380 1.440 1.380 1.430 364,000 1.3940 -1.38%
2019-10-03 0 1.450 1.440 1.450 1.400 1.450 270,000 378,700 1.4026 1.450 1.440 1.450 1.400 1.450 270,000 1.4026 0.69%
2019-10-02 0 1.440 1.390 1.450 1.400 1.450 114,000 159,920 1.4028 1.440 1.390 1.450 1.400 1.450 114,000 1.4028 -0.69%
2019-09-30 0 1.450 1.420 1.450 1.420 1.450 158,000 225,100 1.4247 1.450 1.420 1.450 1.420 1.450 158,000 1.4247 3.57%
2019-09-27 0 1.400 1.390 1.400 1.400 1.440 206,000 291,540 1.4152 1.400 1.390 1.400 1.400 1.440 206,000 1.4152 -2.78%
2019-09-26 0 1.440 1.420 1.450 1.400 1.440 104,000 146,400 1.4077 1.440 1.420 1.450 1.400 1.440 104,000 1.4077 -1.37%
2019-09-25 0 1.460 1.420 1.470 1.440 1.460 12,000 17,360 1.4467 1.460 1.420 1.470 1.440 1.460 12,000 1.4467 1.39%
2019-09-24 0 1.440 1.420 1.440 1.400 1.460 282,000 398,860 1.4144 1.440 1.420 1.440 1.400 1.460 282,000 1.4144 0.00%
2019-09-23 0 1.440 1.430 1.490 1.430 1.440 202,010 290,875 1.4399 1.440 1.430 1.490 1.430 1.440 202,010 1.4399 -0.69%
2019-09-20 0 1.450 1.430 1.460 1.440 1.480 314,000 455,600 1.4510 1.450 1.430 1.460 1.440 1.480 314,000 1.4510 -1.36%
2019-09-19 0 1.470 1.440 1.470 1.440 1.470 160,000 230,520 1.4408 1.470 1.440 1.470 1.440 1.470 160,000 1.4408 1.38%
2019-09-18 0 1.450 1.430 1.450 1.430 1.450 114,000 164,760 1.4453 1.450 1.430 1.450 1.430 1.450 114,000 1.4453 0.00%
2019-09-17 0 1.450 1.440 1.490 1.440 1.480 474,000 692,080 1.4601 1.450 1.440 1.490 1.440 1.480 474,000 1.4601 -2.03%
2019-09-16 0 1.480 1.480 1.500 1.480 1.500 132,000 197,960 1.4997 1.480 1.480 1.500 1.480 1.500 132,000 1.4997 -0.67%
2019-09-13 0 1.490 1.480 1.500 - - 0 0 - 1.490 1.480 1.500 - - 0 - 0.00%
2019-09-12 0 1.490 1.460 1.500 1.430 1.490 4,000 5,840 1.4600 1.490 1.460 1.500 1.430 1.490 4,000 1.4600 0.68%
2019-09-11 0 1.480 1.470 1.480 1.430 1.490 514,000 743,680 1.4468 1.480 1.470 1.480 1.430 1.490 514,000 1.4468 2.07%
2019-09-10 0 1.450 1.440 1.450 1.440 1.450 234,000 338,780 1.4478 1.450 1.440 1.450 1.440 1.450 234,000 1.4478 0.00%
2019-09-09 0 1.450 1.440 1.450 1.440 1.480 206,000 300,120 1.4569 1.450 1.440 1.450 1.440 1.480 206,000 1.4569 -0.68%
2019-09-06 0 1.460 1.450 1.470 1.460 1.490 292,000 427,020 1.4624 1.460 1.450 1.470 1.460 1.490 292,000 1.4624 0.00%
2019-09-05 0 1.460 1.450 1.460 1.450 1.500 302,000 442,380 1.4648 1.460 1.450 1.460 1.450 1.500 302,000 1.4648 -2.67%
2019-09-04 0 1.500 1.440 1.500 1.440 1.500 28,000 40,680 1.4529 1.500 1.440 1.500 1.440 1.500 28,000 1.4529 0.67%
2019-09-03 0 1.490 1.460 1.500 1.430 1.500 140,800 202,980 1.4416 1.490 1.460 1.500 1.430 1.500 140,800 1.4416 2.76%
2019-09-02 0 1.450 1.440 1.450 1.440 1.480 188,000 272,880 1.4515 1.450 1.440 1.450 1.440 1.480 188,000 1.4515 -0.68%
2019-08-30 0 1.460 1.460 1.480 1.460 1.480 158,000 232,180 1.4695 1.460 1.460 1.480 1.460 1.480 158,000 1.4695 -2.01%
2019-08-29 0 1.490 1.470 1.490 - - 0 0 - 1.490 1.470 1.490 - - 0 - -0.67%
2019-08-28 0 1.500 1.470 1.500 1.480 1.500 212,000 313,920 1.4808 1.500 1.470 1.500 1.480 1.500 212,000 1.4808 1.35%
2019-08-27 0 1.480 1.480 1.500 1.480 1.500 156,000 230,940 1.4804 1.480 1.480 1.500 1.480 1.500 156,000 1.4804 0.00%
2019-08-26 0 1.480 1.440 1.490 1.440 1.490 38,000 55,600 1.4632 1.480 1.440 1.490 1.440 1.490 38,000 1.4632 0.00%
2019-08-23 0 1.480 1.470 1.490 1.470 1.500 166,000 246,260 1.4835 1.480 1.470 1.490 1.470 1.500 166,000 1.4835 1.37%
2019-08-22 0 1.460 1.460 1.500 1.460 1.500 214,000 317,140 1.4820 1.460 1.460 1.500 1.460 1.500 214,000 1.4820 -2.67%
2019-08-21 0 1.500 1.480 1.500 1.480 1.500 40,000 59,280 1.4820 1.500 1.480 1.500 1.480 1.500 40,000 1.4820 0.00%
2019-08-20 0 1.500 1.480 1.510 1.480 1.510 261,814 392,910 1.5007 1.500 1.480 1.510 1.480 1.510 261,814 1.5007 -0.66%
2019-08-19 0 1.510 1.480 1.510 1.480 1.510 226,000 338,840 1.4993 1.510 1.480 1.510 1.480 1.510 226,000 1.4993 0.67%
2019-08-16 0 1.500 1.500 1.510 1.480 1.510 18,000 26,860 1.4922 1.500 1.500 1.510 1.480 1.510 18,000 1.4922 0.00%
2019-08-15 0 1.500 1.480 1.510 1.480 1.500 76,000 113,960 1.4995 1.500 1.480 1.510 1.480 1.500 76,000 1.4995 -0.66%
2019-08-14 0 1.510 1.490 1.510 1.480 1.510 120,000 180,800 1.5067 1.510 1.490 1.510 1.480 1.510 120,000 1.5067 2.03%
2019-08-13 0 1.480 1.480 1.510 1.480 1.510 82,000 122,240 1.4907 1.480 1.480 1.510 1.480 1.510 82,000 1.4907 -1.33%
2019-08-12 0 1.500 1.490 1.510 1.480 1.500 4,048,000 6,071,760 1.4999 1.500 1.490 1.510 1.480 1.500 4,048,000 1.4999 0.00%
2019-08-09 0 1.500 1.490 1.500 1.490 1.510 2,880,000 4,319,460 1.4998 1.500 1.490 1.500 1.490 1.510 2,880,000 1.4998 -0.66%
2019-08-08 0 1.510 1.480 1.510 1.480 1.510 7,177,000 10,765,380 1.5000 1.510 1.480 1.510 1.480 1.510 7,177,000 1.5000 0.00%
2019-08-07 0 1.510 1.490 1.510 1.490 1.510 7,486,000 11,303,760 1.5100 1.510 1.490 1.510 1.490 1.510 7,486,000 1.5100 0.00%
2019-08-06 0 1.510 1.490 1.530 1.460 1.590 324,000 489,080 1.5095 1.510 1.490 1.530 1.460 1.590 324,000 1.5095 -0.66%
2019-08-05 0 1.520 1.510 1.520 1.480 1.540 478,000 722,420 1.5113 1.520 1.510 1.520 1.480 1.540 478,000 1.5113 -3.18%
2019-08-02 0 1.570 1.530 1.570 1.530 1.580 736,000 1,135,900 1.5433 1.570 1.530 1.570 1.530 1.580 736,000 1.5433 0.00%
2019-08-01 0 1.570 1.560 1.640 1.560 1.580 200,000 314,660 1.5733 1.570 1.560 1.640 1.560 1.580 200,000 1.5733 -4.27%
2019-07-31 0 1.640 1.560 1.650 1.620 1.640 62,000 100,480 1.6206 1.640 1.560 1.650 1.620 1.640 62,000 1.6206 0.00%
2019-07-30 0 1.640 1.550 1.640 1.520 1.640 384,000 606,540 1.5795 1.640 1.550 1.640 1.520 1.640 384,000 1.5795 4.46%
2019-07-29 0 1.570 1.550 1.580 1.500 1.670 334,000 518,100 1.5512 1.570 1.550 1.580 1.500 1.670 334,000 1.5512 1.29%
2019-07-26 0 1.550 1.530 1.560 1.510 1.600 90,000 137,680 1.5298 1.550 1.530 1.560 1.510 1.600 90,000 1.5298 1.31%
2019-07-25 0 1.530 1.530 1.600 1.510 1.600 50,000 77,160 1.5432 1.530 1.530 1.600 1.510 1.600 50,000 1.5432 0.00%
2019-07-24 0 1.530 1.510 1.530 1.500 1.540 194,000 292,360 1.5070 1.530 1.510 1.530 1.500 1.540 194,000 1.5070 1.32%
2019-07-23 0 1.510 1.490 1.530 1.500 1.530 82,000 123,280 1.5034 1.510 1.490 1.530 1.500 1.530 82,000 1.5034 -1.95%
2019-07-22 0 1.540 1.480 1.540 1.490 1.580 18,000 27,220 1.5122 1.540 1.480 1.540 1.490 1.580 18,000 1.5122 3.36%
2019-07-19 0 1.490 1.460 1.500 1.460 1.500 218,000 321,620 1.4753 1.490 1.460 1.500 1.460 1.500 218,000 1.4753 -0.67%
2019-07-18 0 1.500 1.470 1.500 1.470 1.500 722,000 1,069,440 1.4812 1.500 1.470 1.500 1.470 1.500 722,000 1.4812 -0.66%
2019-07-17 0 1.510 1.500 1.520 1.510 1.570 699,000 1,071,220 1.5325 1.510 1.500 1.520 1.510 1.570 699,000 1.5325 -3.82%
2019-07-16 0 1.570 1.550 1.570 1.530 1.570 388,000 605,960 1.5618 1.570 1.550 1.570 1.530 1.570 388,000 1.5618 -0.63%
2019-07-15 0 1.580 1.570 1.610 1.560 1.630 278,000 440,680 1.5852 1.580 1.570 1.610 1.560 1.630 278,000 1.5852 -2.47%
2019-07-12 0 1.620 1.580 1.640 1.540 1.640 178,000 289,960 1.6290 1.620 1.580 1.640 1.540 1.640 178,000 1.6290 3.18%
2019-07-11 0 1.570 1.560 1.590 1.550 1.620 634,000 988,940 1.5598 1.570 1.560 1.590 1.550 1.620 634,000 1.5598 -3.09%
2019-07-10 0 1.620 1.570 1.620 1.570 1.650 124,000 195,920 1.5800 1.620 1.570 1.620 1.570 1.650 124,000 1.5800 0.00%
2019-07-09 0 1.620 1.570 1.620 1.570 1.620 136,000 214,040 1.5738 1.620 1.570 1.620 1.570 1.620 136,000 1.5738 3.18%
2019-07-08 0 1.570 1.570 1.700 1.560 1.590 228,000 357,300 1.5671 1.570 1.570 1.700 1.560 1.590 228,000 1.5671 -1.26%
2019-07-05 0 1.590 1.570 1.780 1.560 1.590 200,000 317,660 1.5883 1.590 1.570 1.780 1.560 1.590 200,000 1.5883 1.92%
2019-07-04 0 1.560 1.560 1.590 1.550 1.580 58,000 91,340 1.5748 1.560 1.560 1.590 1.550 1.580 58,000 1.5748 -0.64%
2019-07-03 0 1.570 1.550 1.580 1.550 1.570 134,000 209,640 1.5645 1.570 1.550 1.580 1.550 1.570 134,000 1.5645 0.64%
2019-07-02 0 1.560 1.550 1.570 1.550 1.590 298,000 464,800 1.5597 1.560 1.550 1.570 1.550 1.590 298,000 1.5597 0.00%
2019-06-28 0 1.560 1.560 1.570 1.560 1.570 280,000 439,040 1.5680 1.560 1.560 1.570 1.560 1.570 280,000 1.5680 -2.50%
2019-06-27 0 1.600 1.580 1.600 1.580 1.630 406,000 645,300 1.5894 1.600 1.580 1.600 1.580 1.630 406,000 1.5894 -0.62%
2019-06-26 0 1.610 1.540 1.610 1.550 1.630 38,000 59,260 1.5595 1.610 1.540 1.610 1.550 1.630 38,000 1.5595 3.21%
2019-06-25 0 1.560 1.560 1.600 1.560 1.590 116,200 181,320 1.5604 1.560 1.560 1.600 1.560 1.590 116,200 1.5604 -2.50%
2019-06-24 0 1.600 1.560 1.600 1.560 1.600 18,000 28,520 1.5844 1.600 1.560 1.600 1.560 1.600 18,000 1.5844 1.27%
2019-06-21 0 1.580 1.570 1.590 1.580 1.600 330,000 525,320 1.5919 1.580 1.570 1.590 1.580 1.600 330,000 1.5919 -1.25%
2019-06-20 0 1.600 1.600 1.650 1.600 1.680 262,000 425,320 1.6234 1.600 1.600 1.650 1.600 1.680 262,000 1.6234 -1.84%
2019-06-19 0 1.630 1.620 1.650 1.610 1.660 290,000 470,300 1.6217 1.630 1.620 1.650 1.610 1.660 290,000 1.6217 3.16%
2019-06-18 0 1.580 1.570 1.630 1.570 1.670 144,000 228,680 1.5881 1.580 1.570 1.630 1.570 1.670 144,000 1.5881 -3.66%
2019-06-17 0 1.640 1.630 1.650 1.640 1.650 184,000 301,840 1.6404 1.640 1.630 1.650 1.640 1.650 184,000 1.6404 0.61%
2019-06-14 0 1.630 1.540 1.630 1.590 1.640 122,000 195,720 1.6043 1.630 1.540 1.630 1.590 1.640 122,000 1.6043 2.52%
2019-06-13 0 1.590 1.510 1.590 1.590 1.590 50,000 79,720 1.5944 1.590 1.510 1.590 1.590 1.590 50,000 1.5944 0.00%
2019-06-12 0 1.590 1.500 1.590 1.530 1.980 218,000 343,960 1.5778 1.590 1.500 1.590 1.530 1.980 218,000 1.5778 6.00%
2019-06-11 0 1.500 1.500 1.590 1.490 1.500 996,000 1,493,720 1.4997 1.500 1.500 1.590 1.490 1.500 996,000 1.4997 0.00%
2019-06-10 0 1.500 1.480 1.500 1.480 1.500 156,000 233,920 1.4995 1.500 1.480 1.500 1.480 1.500 156,000 1.4995 0.67%
2019-06-06 0 1.490 1.470 1.490 1.470 1.490 52,000 77,280 1.4862 1.490 1.470 1.490 1.470 1.490 52,000 1.4862 -0.67%
2019-06-05 0 1.500 1.480 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.480 1.500 1.500 1.500 2,000 1.5000 0.00%
2019-06-04 0 1.500 1.480 1.500 1.480 1.500 54,000 80,400 1.4889 1.500 1.480 1.500 1.480 1.500 54,000 1.4889 0.00%
2019-06-03 0 1.500 1.470 1.500 1.480 1.540 534,000 806,900 1.5110 1.500 1.470 1.500 1.480 1.540 534,000 1.5110 -2.60%
2019-05-31 0 1.540 1.530 1.540 1.540 1.570 266,000 410,300 1.5425 1.540 1.530 1.540 1.540 1.570 266,000 1.5425 -1.28%
2019-05-30 0 1.560 1.550 1.590 1.560 1.560 50,000 78,000 1.5600 1.560 1.550 1.590 1.560 1.560 50,000 1.5600 -2.50%
2019-05-29 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
2019-05-28 0 1.600 1.570 1.600 1.600 1.600 8,000 12,800 1.6000 1.600 1.570 1.600 1.600 1.600 8,000 1.6000 2.56%
2019-05-27 0 1.560 1.560 1.620 1.550 1.600 208,000 325,440 1.5646 1.560 1.560 1.620 1.550 1.600 208,000 1.5646 -2.50%
2019-05-24 0 1.600 1.570 1.600 1.600 1.620 42,000 67,640 1.6105 1.600 1.570 1.600 1.600 1.620 42,000 1.6105 -0.62%
2019-05-23 0 1.610 1.570 1.610 1.570 1.610 234,000 370,900 1.5850 1.610 1.570 1.610 1.570 1.610 234,000 1.5850 3.21%
2019-05-22 0 1.560 1.560 1.620 1.550 1.630 670,000 1,069,360 1.5961 1.560 1.560 1.620 1.550 1.630 670,000 1.5961 -1.89%
2019-05-21 0 1.590 1.580 1.590 1.570 1.590 120,000 190,580 1.5882 1.590 1.580 1.590 1.570 1.590 120,000 1.5882 0.00%
2019-05-20 0 1.590 1.570 1.590 1.570 1.620 20,000 31,900 1.5950 1.590 1.570 1.590 1.570 1.620 20,000 1.5950 0.00%
2019-05-17 0 1.590 1.560 1.590 1.560 1.670 420,000 670,760 1.5970 1.590 1.560 1.590 1.560 1.670 420,000 1.5970 -0.62%
2019-05-16 0 1.600 1.590 1.640 1.600 1.610 156,000 250,100 1.6032 1.600 1.590 1.640 1.600 1.610 156,000 1.6032 0.00%
2019-05-15 0 1.600 1.600 1.640 1.600 1.610 32,000 51,300 1.6031 1.600 1.600 1.640 1.600 1.610 32,000 1.6031 -1.23%
2019-05-14 0 1.620 1.590 1.620 - - 0 0 - 1.620 1.590 1.620 - - 0 - -0.61%
2019-05-10 0 1.630 1.600 1.650 1.630 1.630 11,000 17,910 1.6282 1.630 1.600 1.650 1.630 1.630 11,000 1.6282 0.00%
2019-05-09 0 1.630 1.600 1.630 1.600 1.650 393,000 635,900 1.6181 1.630 1.600 1.630 1.600 1.650 393,000 1.6181 -0.61%
2019-05-08 0 1.640 1.630 1.650 1.640 1.710 884,000 1,467,300 1.6598 1.640 1.630 1.650 1.640 1.710 884,000 1.6598 -4.65%
2019-05-07 0 1.720 1.720 1.760 1.720 1.760 410,000 713,000 1.7390 1.720 1.720 1.760 1.720 1.760 410,000 1.7390 -2.27%
2019-05-06 0 1.760 1.750 1.770 1.760 1.780 266,000 470,980 1.7706 1.760 1.750 1.770 1.760 1.780 266,000 1.7706 -2.22%
2019-05-03 0 1.800 1.790 1.820 1.790 1.800 80,000 143,880 1.7985 1.800 1.790 1.820 1.790 1.800 80,000 1.7985 1.12%
2019-05-02 0 1.780 1.780 1.810 1.770 1.820 484,000 860,860 1.7786 1.780 1.780 1.810 1.770 1.820 484,000 1.7786 -2.73%
2019-04-30 0 1.830 1.830 1.840 1.830 1.850 54,000 99,360 1.8400 1.830 1.830 1.840 1.830 1.850 54,000 1.8400 -0.54%
2019-04-29 0 1.840 1.840 1.850 1.840 1.860 72,000 132,760 1.8439 1.840 1.840 1.850 1.840 1.860 72,000 1.8439 -0.54%
2019-04-26 0 1.850 1.840 1.860 1.850 1.850 182,000 336,700 1.8500 1.850 1.840 1.860 1.850 1.850 182,000 1.8500 0.00%
2019-04-25 0 1.850 1.850 1.860 1.850 1.880 146,000 271,480 1.8595 1.850 1.850 1.860 1.850 1.880 146,000 1.8595 -1.07%
2019-04-24 0 1.870 1.860 1.900 1.860 1.880 90,000 167,840 1.8649 1.870 1.860 1.900 1.860 1.880 90,000 1.8649 0.00%
2019-04-23 0 1.870 1.860 1.870 1.860 1.870 56,000 104,180 1.8604 1.870 1.860 1.870 1.860 1.870 56,000 1.8604 0.54%
2019-04-18 0 1.860 1.860 1.900 1.860 1.890 80,000 149,360 1.8670 1.860 1.860 1.900 1.860 1.890 80,000 1.8670 -1.59%
2019-04-17 0 1.890 1.870 1.890 1.870 1.890 150,000 281,700 1.8780 1.890 1.870 1.890 1.870 1.890 150,000 1.8780 0.00%
2019-04-16 0 1.890 1.880 1.900 1.870 1.900 210,900 397,683 1.8856 1.890 1.880 1.900 1.870 1.900 210,900 1.8856 0.00%
2019-04-15 0 1.890 1.880 1.890 1.880 1.940 136,000 257,300 1.8919 1.890 1.880 1.890 1.880 1.940 136,000 1.8919 0.00%
2019-04-12 0 1.890 1.870 1.890 1.860 1.960 274,010 515,799 1.8824 1.890 1.870 1.890 1.860 1.960 274,010 1.8824 -2.07%
2019-04-11 0 1.930 1.900 1.930 1.740 2.000 1,504,000 2,888,860 1.9208 1.930 1.900 1.930 1.740 2.000 1,504,000 1.9208 12.21%
2019-04-10 0 1.720 1.700 1.730 1.700 1.720 46,000 78,980 1.7170 1.720 1.700 1.730 1.700 1.720 46,000 1.7170 0.58%
2019-04-09 0 1.710 1.710 1.730 1.710 1.740 44,006 75,750 1.7214 1.710 1.710 1.730 1.710 1.740 44,006 1.7214 0.00%
2019-04-08 0 1.710 1.680 1.750 1.680 1.770 294,000 505,500 1.7194 1.710 1.680 1.750 1.680 1.770 294,000 1.7194 -3.39%
2019-04-04 0 1.770 1.760 1.770 1.740 1.770 318,000 556,600 1.7503 1.770 1.760 1.770 1.740 1.770 318,000 1.7503 -0.56%
2019-04-03 0 1.780 1.750 1.790 1.720 1.790 290,000 507,960 1.7516 1.780 1.750 1.790 1.720 1.790 290,000 1.7516 3.49%
2019-04-02 0 1.720 1.690 1.720 1.600 1.800 656,000 1,099,480 1.6760 1.720 1.690 1.720 1.600 1.800 656,000 1.6760 7.50%
2019-04-01 0 1.600 1.590 1.600 1.530 1.600 1,076,000 1,678,360 1.5598 1.600 1.590 1.600 1.530 1.600 1,076,000 1.5598 3.90%
2019-03-29 0 1.540 1.530 1.550 1.540 1.580 1,204,000 1,870,100 1.5532 1.540 1.530 1.550 1.540 1.580 1,204,000 1.5532 -1.91%
2019-03-28 0 1.570 1.540 1.570 1.550 1.640 780,000 1,229,580 1.5764 1.570 1.540 1.570 1.550 1.640 780,000 1.5764 -2.48%
2019-03-27 0 1.610 1.590 1.610 1.570 1.620 1,260,000 1,996,080 1.5842 1.610 1.590 1.610 1.570 1.620 1,260,000 1.5842 -0.62%
2019-03-26 0 1.620 1.620 1.630 1.620 1.650 668,000 1,085,980 1.6257 1.620 1.620 1.630 1.620 1.650 668,000 1.6257 -2.99%
2019-03-25 0 1.670 1.620 1.670 1.610 1.680 800,000 1,311,560 1.6395 1.670 1.620 1.670 1.610 1.680 800,000 1.6395 -1.18%
2019-03-22 0 1.690 1.670 1.710 1.680 1.720 284,000 479,980 1.6901 1.690 1.670 1.710 1.680 1.720 284,000 1.6901 -1.74%
2019-03-21 0 1.720 1.710 1.720 1.660 1.730 568,000 960,660 1.6913 1.720 1.710 1.720 1.660 1.730 568,000 1.6913 0.58%
2019-03-20 0 1.710 1.700 1.730 1.710 1.780 617,000 1,065,070 1.7262 1.710 1.700 1.730 1.710 1.780 617,000 1.7262 0.59%
2019-03-19 0 1.700 1.690 1.720 1.690 1.760 660,000 1,134,160 1.7184 1.700 1.690 1.720 1.690 1.760 660,000 1.7184 -2.86%
2019-03-18 0 1.750 1.750 1.780 1.750 1.790 414,000 731,400 1.7667 1.750 1.750 1.780 1.750 1.790 414,000 1.7667 -2.78%
2019-03-15 0 1.800 1.790 1.810 1.800 1.850 438,000 795,880 1.8171 1.800 1.790 1.810 1.800 1.850 438,000 1.8171 -1.64%
2019-03-14 0 1.830 1.820 1.870 1.830 1.870 351,000 645,220 1.8382 1.830 1.820 1.870 1.830 1.870 351,000 1.8382 -2.14%
2019-03-13 0 1.870 1.820 1.870 1.830 1.890 222,000 407,980 1.8377 1.870 1.820 1.870 1.830 1.890 222,000 1.8377 1.08%
2019-03-12 0 1.850 1.850 1.870 1.840 1.930 1,264,000 2,376,400 1.8801 1.850 1.850 1.870 1.840 1.930 1,264,000 1.8801 -3.14%
2019-03-11 0 1.910 1.890 1.910 1.900 1.910 260,000 494,920 1.9035 1.910 1.890 1.910 1.900 1.910 260,000 1.9035 0.53%
2019-03-08 0 1.900 1.890 1.910 1.900 1.920 524,010 997,919 1.9044 1.900 1.890 1.910 1.900 1.920 524,010 1.9044 -1.04%
2019-03-07 0 1.920 1.910 1.930 1.900 1.930 222,000 424,860 1.9138 1.920 1.910 1.930 1.900 1.930 222,000 1.9138 1.05%
2019-03-06 0 1.900 1.900 1.920 1.890 1.950 574,000 1,095,000 1.9077 1.900 1.900 1.920 1.890 1.950 574,000 1.9077 0.53%
2019-03-05 0 1.890 1.890 1.930 1.890 1.930 434,000 831,520 1.9159 1.890 1.890 1.930 1.890 1.930 434,000 1.9159 -1.56%
2019-03-04 0 1.920 1.910 1.930 1.910 1.950 705,500 1,358,720 1.9259 1.920 1.910 1.930 1.910 1.950 705,500 1.9259 0.00%
2019-03-01 0 1.920 1.920 1.940 1.900 1.940 1,088,000 2,094,120 1.9247 1.920 1.920 1.940 1.900 1.940 1,088,000 1.9247 2.13%
2019-02-28 0 1.880 1.880 1.900 1.880 1.900 183,000 345,990 1.8907 1.880 1.880 1.900 1.880 1.900 183,000 1.8907 -0.53%
2019-02-27 0 1.890 1.890 1.900 1.890 1.900 252,000 478,600 1.8992 1.890 1.890 1.900 1.890 1.900 252,000 1.8992 0.53%
2019-02-26 0 1.880 1.880 1.900 1.880 1.950 720,000 1,365,960 1.8972 1.880 1.880 1.900 1.880 1.950 720,000 1.8972 -0.53%
2019-02-25 0 1.890 1.890 1.900 1.890 1.910 563,500 1,070,270 1.8993 1.890 1.890 1.900 1.890 1.910 563,500 1.8993 1.07%
2019-02-22 0 1.870 1.860 1.880 1.870 1.890 704,000 1,322,180 1.8781 1.870 1.860 1.880 1.870 1.890 704,000 1.8781 -0.53%
2019-02-21 0 1.880 1.880 1.890 1.870 1.890 546,000 1,026,240 1.8796 1.880 1.880 1.890 1.870 1.890 546,000 1.8796 0.53%
2019-02-20 0 1.870 1.870 1.880 1.870 1.890 348,000 653,940 1.8791 1.870 1.870 1.880 1.870 1.890 348,000 1.8791 -1.06%
2019-02-19 0 1.890 1.870 1.890 1.870 1.890 384,000 721,540 1.8790 1.890 1.870 1.890 1.870 1.890 384,000 1.8790 0.53%
2019-02-18 0 1.880 1.880 1.890 1.870 1.890 402,000 755,540 1.8795 1.880 1.880 1.890 1.870 1.890 402,000 1.8795 0.00%
2019-02-15 0 1.880 1.870 1.880 1.870 1.890 704,000 1,323,940 1.8806 1.880 1.870 1.880 1.870 1.890 704,000 1.8806 -1.05%
2019-02-14 0 1.900 1.890 1.910 1.900 1.920 490,000 933,020 1.9041 1.900 1.890 1.910 1.900 1.920 490,000 1.9041 -0.52%
2019-02-13 0 1.910 1.910 1.920 1.890 1.920 524,000 1,003,200 1.9145 1.910 1.910 1.920 1.890 1.920 524,000 1.9145 0.00%
2019-02-12 0 1.910 1.910 1.920 1.890 1.920 346,000 658,960 1.9045 1.910 1.910 1.920 1.890 1.920 346,000 1.9045 0.00%
2019-02-11 0 1.910 1.900 1.910 1.890 1.910 236,000 449,960 1.9066 1.910 1.900 1.910 1.890 1.910 236,000 1.9066 0.00%
2019-02-08 0 1.910 1.900 1.920 1.890 1.910 250,500 476,295 1.9014 1.910 1.900 1.920 1.890 1.910 250,500 1.9014 0.00%
2019-02-04 0 1.910 1.900 1.910 1.900 1.910 158,000 301,220 1.9065 1.910 1.900 1.910 1.900 1.910 158,000 1.9065 0.00%
2019-02-01 0 1.910 1.890 1.910 1.890 1.910 474,000 901,980 1.9029 1.910 1.890 1.910 1.890 1.910 474,000 1.9029 0.53%
2019-01-31 0 1.900 1.890 1.900 1.890 1.910 482,000 917,340 1.9032 1.900 1.890 1.900 1.890 1.910 482,000 1.9032 0.53%
2019-01-30 0 1.890 1.890 1.900 1.890 1.910 548,000 1,038,560 1.8952 1.890 1.890 1.900 1.890 1.910 548,000 1.8952 -0.53%
2019-01-29 0 1.900 1.890 1.900 1.900 1.910 450,000 855,180 1.9004 1.900 1.890 1.900 1.900 1.910 450,000 1.9004 -0.52%
2019-01-28 0 1.910 1.900 1.910 1.900 1.920 488,000 934,100 1.9141 1.910 1.900 1.910 1.900 1.920 488,000 1.9141 0.00%
2019-01-25 0 1.910 1.910 1.920 1.900 1.920 568,000 1,086,740 1.9133 1.910 1.910 1.920 1.900 1.920 568,000 1.9133 0.53%
2019-01-24 0 1.900 1.900 1.910 1.890 1.910 336,000 638,140 1.8992 1.900 1.900 1.910 1.890 1.910 336,000 1.8992 -0.52%
2019-01-23 0 1.910 1.890 1.920 1.890 1.910 218,000 414,860 1.9030 1.910 1.890 1.920 1.890 1.910 218,000 1.9030 1.06%
2019-01-22 0 1.890 1.890 1.900 1.890 1.910 278,000 528,160 1.8999 1.890 1.890 1.900 1.890 1.910 278,000 1.8999 -0.53%
2019-01-21 0 1.900 1.900 1.910 1.900 1.910 352,000 671,800 1.9085 1.900 1.900 1.910 1.900 1.910 352,000 1.9085 -0.52%
2019-01-18 0 1.910 1.890 1.910 1.890 1.920 354,000 673,300 1.9020 1.910 1.890 1.910 1.890 1.920 354,000 1.9020 0.00%
2019-01-17 0 1.910 1.890 1.910 1.900 1.990 350,000 666,860 1.9053 1.910 1.890 1.910 1.900 1.990 350,000 1.9053 0.53%
2019-01-16 0 1.900 1.900 1.910 1.890 1.920 500,000 954,280 1.9086 1.900 1.900 1.910 1.890 1.920 500,000 1.9086 -0.52%
2019-01-15 0 1.910 1.900 1.920 1.900 1.930 522,000 998,320 1.9125 1.910 1.900 1.920 1.900 1.930 522,000 1.9125 0.00%
2019-01-14 0 1.910 1.900 1.920 1.900 1.910 284,000 541,080 1.9052 1.910 1.900 1.920 1.900 1.910 284,000 1.9052 0.00%
2019-01-11 0 1.910 1.900 1.930 1.910 1.940 480,000 922,360 1.9216 1.910 1.900 1.930 1.910 1.940 480,000 1.9216 0.00%
2019-01-10 0 1.910 1.900 1.910 1.900 1.920 272,000 520,180 1.9124 1.910 1.900 1.910 1.900 1.920 272,000 1.9124 0.00%
2019-01-09 0 1.910 1.900 1.920 1.900 1.920 334,000 637,860 1.9098 1.910 1.900 1.920 1.900 1.920 334,000 1.9098 -0.52%
2019-01-08 0 1.920 1.900 1.920 1.910 1.940 654,000 1,255,880 1.9203 1.920 1.900 1.920 1.910 1.940 654,000 1.9203 0.00%
2019-01-07 0 1.920 1.900 1.930 1.900 1.960 246,000 470,180 1.9113 1.920 1.900 1.930 1.900 1.960 246,000 1.9113 0.00%
2019-01-04 0 1.920 1.910 1.920 1.910 1.930 340,000 652,600 1.9194 1.920 1.910 1.920 1.910 1.930 340,000 1.9194 0.52%
2019-01-03 0 1.910 1.900 1.910 1.870 1.930 222,000 420,540 1.8943 1.910 1.900 1.910 1.870 1.930 222,000 1.8943 0.00%
2019-01-02 0 1.910 1.910 1.920 1.890 1.920 290,000 554,700 1.9128 1.910 1.910 1.920 1.890 1.920 290,000 1.9128 0.00%
2018-12-31 0 1.910 1.910 1.930 1.880 1.950 316,000 605,200 1.9152 1.910 1.910 1.930 1.880 1.950 316,000 1.9152 0.53%
2018-12-28 0 1.900 1.870 1.900 1.860 1.900 124,000 235,380 1.8982 1.900 1.870 1.900 1.860 1.900 124,000 1.8982 0.53%
2018-12-27 0 1.890 1.860 1.900 1.850 1.900 136,000 253,960 1.8674 1.890 1.860 1.900 1.850 1.900 136,000 1.8674 1.61%
2018-12-24 0 1.860 1.860 1.870 1.860 1.870 106,000 197,660 1.8647 1.860 1.860 1.870 1.860 1.870 106,000 1.8647 -0.53%
2018-12-21 0 1.870 1.850 1.870 1.850 1.900 124,000 230,680 1.8603 1.870 1.850 1.870 1.850 1.900 124,000 1.8603 0.00%
2018-12-20 0 1.870 1.840 1.870 1.860 1.870 4,000 7,460 1.8650 1.870 1.840 1.870 1.860 1.870 4,000 1.8650 0.54%
2018-12-19 0 1.860 1.850 1.870 1.850 1.860 104,000 192,760 1.8535 1.860 1.850 1.870 1.850 1.860 104,000 1.8535 -0.53%
2018-12-18 0 1.870 1.850 1.890 1.850 1.880 232,000 432,400 1.8638 1.870 1.850 1.890 1.850 1.880 232,000 1.8638 -0.53%
2018-12-17 0 1.880 1.880 1.900 1.880 1.900 154,000 291,800 1.8948 1.880 1.880 1.900 1.880 1.900 154,000 1.8948 -1.05%
2018-12-14 0 1.900 1.870 1.900 1.870 1.900 238,000 450,000 1.8908 1.900 1.870 1.900 1.870 1.900 238,000 1.8908 0.00%
2018-12-13 0 1.900 1.870 1.910 1.860 1.920 572,000 1,074,660 1.8788 1.900 1.870 1.910 1.860 1.920 572,000 1.8788 -0.52%
2018-12-12 0 1.910 1.880 1.920 1.870 1.940 428,000 810,840 1.8945 1.910 1.880 1.920 1.870 1.940 428,000 1.8945 -0.52%
2018-12-11 0 1.920 1.900 1.930 1.900 1.930 76,000 145,780 1.9182 1.920 1.900 1.930 1.900 1.930 76,000 1.9182 1.05%
2018-12-10 0 1.900 1.900 1.940 1.900 1.930 124,000 237,480 1.9152 1.900 1.900 1.940 1.900 1.930 124,000 1.9152 -1.55%
2018-12-07 0 1.930 1.900 1.950 1.900 1.950 156,000 301,560 1.9331 1.930 1.900 1.950 1.900 1.950 156,000 1.9331 0.52%
2018-12-06 0 1.920 1.890 1.920 1.890 1.920 30,000 57,120 1.9040 1.920 1.890 1.920 1.890 1.920 30,000 1.9040 0.00%
2018-12-05 0 1.920 1.900 1.920 1.900 1.930 114,000 219,820 1.9282 1.920 1.900 1.920 1.900 1.930 114,000 1.9282 0.52%
2018-12-04 0 1.910 1.910 1.940 1.900 1.940 142,000 271,260 1.9103 1.910 1.910 1.940 1.900 1.940 142,000 1.9103 -0.52%
2018-12-03 0 1.920 1.910 1.940 1.880 1.940 176,000 333,040 1.8923 1.920 1.910 1.940 1.880 1.940 176,000 1.8923 0.00%
2018-11-30 0 1.920 1.900 1.930 1.920 1.920 24,000 46,080 1.9200 1.920 1.900 1.930 1.920 1.920 24,000 1.9200 0.00%
2018-11-29 0 1.920 1.890 1.920 1.890 1.920 122,000 232,960 1.9095 1.920 1.890 1.920 1.890 1.920 122,000 1.9095 1.59%
2018-11-28 0 1.890 1.860 1.910 1.860 1.900 64,000 120,960 1.8900 1.890 1.860 1.910 1.860 1.900 64,000 1.8900 2.72%
2018-11-27 0 1.840 1.840 1.860 1.840 1.870 82,000 152,260 1.8568 1.840 1.840 1.860 1.840 1.870 82,000 1.8568 -0.54%
2018-11-26 0 1.850 1.840 1.850 1.840 1.880 206,000 381,740 1.8531 1.850 1.840 1.850 1.840 1.880 206,000 1.8531 0.00%
2018-11-23 0 1.850 1.830 1.860 1.830 1.860 42,000 77,960 1.8562 1.850 1.830 1.860 1.830 1.860 42,000 1.8562 0.00%
2018-11-22 0 1.850 1.840 1.850 1.830 1.860 1,704,000 3,137,100 1.8410 1.850 1.840 1.850 1.830 1.860 1,704,000 1.8410 -1.60%
2018-11-21 0 1.880 1.870 1.900 1.860 1.910 852,000 1,594,760 1.8718 1.880 1.870 1.900 1.860 1.910 852,000 1.8718 -1.57%
2018-11-20 0 1.910 1.910 1.930 1.910 1.940 334,000 643,340 1.9262 1.910 1.910 1.930 1.910 1.940 334,000 1.9262 -2.55%
2018-11-19 0 1.960 1.930 1.960 1.930 1.970 176,000 343,560 1.9520 1.960 1.930 1.960 1.930 1.970 176,000 1.9520 0.00%
2018-11-16 0 1.960 1.950 1.980 1.920 1.990 458,000 902,880 1.9714 1.960 1.950 1.980 1.920 1.990 458,000 1.9714 0.00%
2018-11-15 0 1.960 1.890 1.960 1.880 1.980 280,000 546,480 1.9517 1.960 1.890 1.960 1.880 1.980 280,000 1.9517 3.16%
2018-11-14 0 1.900 1.880 1.910 1.870 1.900 132,000 247,960 1.8785 1.900 1.880 1.910 1.870 1.900 132,000 1.8785 0.53%
2018-11-13 0 1.890 1.860 1.890 1.860 1.900 834,000 1,564,720 1.8762 1.890 1.860 1.890 1.860 1.900 834,000 1.8762 -0.53%
2018-11-12 0 1.900 1.900 1.930 1.900 1.980 172,000 327,620 1.9048 1.900 1.900 1.930 1.900 1.980 172,000 1.9048 -5.00%
2018-11-09 0 2.000 1.920 2.000 1.900 2.000 34,000 65,100 1.9147 2.000 1.920 2.000 1.900 2.000 34,000 1.9147 6.38%
2018-11-08 0 1.880 1.890 1.910 1.880 1.890 32,000 60,180 1.8806 1.880 1.890 1.910 1.880 1.890 32,000 1.8806 -0.53%
2018-11-07 0 1.890 1.890 1.910 1.880 1.890 204,000 385,040 1.8875 1.890 1.890 1.910 1.880 1.890 204,000 1.8875 0.00%
2018-11-06 0 1.890 1.880 1.890 1.890 1.890 2,000 3,780 1.8900 1.890 1.880 1.890 1.890 1.890 2,000 1.8900 0.53%
2018-11-05 0 1.880 1.870 1.890 1.850 1.880 256,000 478,920 1.8708 1.880 1.870 1.890 1.850 1.880 256,000 1.8708 -1.05%
2018-11-02 0 1.900 1.890 1.900 1.880 1.920 1,170,000 2,218,600 1.8962 1.900 1.890 1.900 1.880 1.920 1,170,000 1.8962 -0.52%
2018-11-01 0 1.910 1.900 1.930 1.910 1.950 516,000 993,740 1.9259 1.910 1.900 1.930 1.910 1.950 516,000 1.9259 0.00%
2018-10-31 0 1.910 1.860 1.910 1.830 1.920 240,903 446,725 1.8544 1.910 1.860 1.910 1.830 1.920 240,903 1.8544 3.24%
2018-10-30 0 1.850 1.830 1.860 1.830 1.850 232,000 427,400 1.8422 1.850 1.830 1.860 1.830 1.850 232,000 1.8422 0.00%
2018-10-29 0 1.850 1.830 1.850 1.830 1.860 106,000 194,280 1.8328 1.850 1.830 1.850 1.830 1.860 106,000 1.8328 0.54%
2018-10-26 0 1.840 1.840 1.860 1.830 1.830 10,000 18,300 1.8300 1.840 1.840 1.860 1.830 1.830 10,000 1.8300 -1.08%
2018-10-25 0 1.860 1.840 1.880 1.810 1.860 112,000 205,520 1.8350 1.860 1.840 1.880 1.810 1.860 112,000 1.8350 0.00%
2018-10-24 0 1.860 1.860 1.870 1.840 1.860 282,000 520,820 1.8469 1.860 1.860 1.870 1.840 1.860 282,000 1.8469 -0.53%
2018-10-23 0 1.870 1.840 1.870 1.840 1.880 199,000 368,660 1.8526 1.870 1.840 1.870 1.840 1.880 199,000 1.8526 0.00%
2018-10-22 0 1.870 1.860 1.880 1.840 1.870 180,000 333,780 1.8543 1.870 1.860 1.880 1.840 1.870 180,000 1.8543 1.63%
2018-10-19 0 1.840 1.810 1.840 1.800 1.840 692,000 1,255,320 1.8140 1.840 1.810 1.840 1.800 1.840 692,000 1.8140 -0.54%
2018-10-18 0 1.850 1.830 1.850 1.820 1.850 218,000 399,220 1.8313 1.850 1.830 1.850 1.820 1.850 218,000 1.8313 0.54%
2018-10-16 0 1.840 1.820 1.850 1.800 1.840 270,000 489,780 1.8140 1.840 1.820 1.850 1.800 1.840 270,000 1.8140 1.66%
2018-10-15 0 1.810 1.810 1.830 1.800 1.880 526,378 962,619 1.8288 1.810 1.810 1.830 1.800 1.880 526,378 1.8288 -4.23%
2018-10-12 0 1.890 1.860 1.900 1.850 1.900 232,000 431,740 1.8609 1.890 1.860 1.900 1.850 1.900 232,000 1.8609 1.61%
2018-10-11 0 1.860 1.850 1.880 1.850 1.880 332,000 617,820 1.8609 1.860 1.850 1.880 1.850 1.880 332,000 1.8609 -4.62%
2018-10-10 0 1.950 1.920 1.960 1.930 1.960 120,000 234,300 1.9525 1.950 1.920 1.960 1.930 1.960 120,000 1.9525 1.56%
2018-10-09 0 1.920 1.920 1.940 1.880 1.940 36,000 68,820 1.9117 1.920 1.920 1.940 1.880 1.940 36,000 1.9117 0.00%
2018-10-08 0 1.920 1.910 1.950 1.910 1.930 106,000 202,520 1.9106 1.920 1.910 1.950 1.910 1.930 106,000 1.9106 -0.52%
2018-10-05 0 1.930 1.930 1.950 1.890 1.930 414,000 784,380 1.8946 1.930 1.930 1.950 1.890 1.930 414,000 1.8946 1.05%
2018-10-04 0 1.910 1.870 1.910 1.880 1.910 122,000 229,460 1.8808 1.910 1.870 1.910 1.880 1.910 122,000 1.8808 -0.52%
2018-10-03 0 1.920 1.900 1.930 1.880 1.920 76,000 144,280 1.8984 1.920 1.900 1.930 1.880 1.920 76,000 1.8984 2.13%
2018-10-02 0 1.880 1.880 1.910 1.860 1.970 1,027,500 1,971,660 1.9189 1.880 1.880 1.910 1.860 1.970 1,027,500 1.9189 -4.57%
2018-09-28 0 1.970 1.960 2.000 1.960 2.000 676,000 1,342,800 1.9864 1.970 1.960 2.000 1.960 2.000 676,000 1.9864 -1.01%
2018-09-27 0 1.990 1.930 1.990 1.960 2.010 260,000 518,820 1.9955 1.990 1.930 1.990 1.960 2.010 260,000 1.9955 -0.50%
2018-09-26 0 2.000 1.990 2.010 1.990 2.060 1,536,005 3,115,330 2.0282 2.000 1.990 2.010 1.990 2.060 1,536,005 2.0282 0.00%
2018-09-24 0 2.000 1.950 2.010 1.930 2.020 1,068,790 2,136,852 1.9993 2.000 1.950 2.010 1.930 2.020 1,068,790 1.9993 2.56%
2018-09-21 0 1.950 1.920 1.950 1.900 1.950 194,697 374,606 1.9240 1.950 1.920 1.950 1.900 1.950 194,697 1.9240 2.63%
2018-09-20 0 1.900 1.900 1.930 1.880 1.920 144,000 273,400 1.8986 1.900 1.900 1.930 1.880 1.920 144,000 1.8986 0.00%
2018-09-19 0 1.900 1.900 1.930 1.900 1.910 14,000 26,700 1.9071 1.900 1.900 1.930 1.900 1.910 14,000 1.9071 1.60%
2018-09-18 0 1.870 1.870 1.880 1.870 1.890 172,000 323,620 1.8815 1.870 1.870 1.880 1.870 1.890 172,000 1.8815 -0.53%
2018-09-17 0 1.880 1.880 1.930 1.860 1.880 118,000 221,600 1.8780 1.880 1.880 1.930 1.860 1.880 118,000 1.8780 0.53%
2018-09-14 0 1.870 1.870 1.880 1.810 1.870 412,000 762,160 1.8499 1.870 1.870 1.880 1.810 1.870 412,000 1.8499 1.08%
2018-09-13 0 1.850 1.850 1.870 1.830 1.870 280,000 521,940 1.8641 1.850 1.850 1.870 1.830 1.870 280,000 1.8641 0.00%
2018-09-12 0 1.850 1.830 1.870 1.840 1.990 640,000 1,215,020 1.8985 1.850 1.830 1.870 1.840 1.990 640,000 1.8985 -10.63%
2018-09-11 0 2.070 2.070 2.080 1.980 2.070 96,000 195,680 2.0383 2.070 2.070 2.080 1.980 2.070 96,000 2.0383 -0.48%
2018-09-10 0 2.080 2.010 2.040 2.010 2.010 26,000 52,260 2.0100 2.080 2.010 2.040 2.010 2.010 26,000 2.0100 0.00%
2018-09-07 0 2.080 2.060 2.110 2.060 2.110 200,000 417,020 2.0851 2.080 2.060 2.110 2.060 2.110 200,000 2.0851 -0.48%
2018-09-06 0 2.090 2.080 2.110 2.080 2.120 372,000 782,220 2.1027 2.090 2.080 2.110 2.080 2.120 372,000 2.1027 -2.79%
2018-09-05 0 2.150 2.130 2.160 2.130 2.150 206,000 441,880 2.1450 2.150 2.130 2.160 2.130 2.150 206,000 2.1450 0.00%
2018-09-04 0 2.150 2.150 2.180 - - 0 0 - 2.150 2.150 2.180 - - 0 - 1.42%
2018-09-03 0 2.120 2.120 2.170 2.120 2.150 204,000 435,680 2.1357 2.120 2.120 2.170 2.120 2.150 204,000 2.1357 -1.40%
2018-08-31 0 2.150 2.150 2.180 2.140 2.160 160,000 344,360 2.1523 2.150 2.150 2.180 2.140 2.160 160,000 2.1523 -0.46%
2018-08-30 0 2.160 2.160 2.180 2.160 2.180 508,000 1,102,780 2.1708 2.160 2.160 2.180 2.160 2.180 508,000 2.1708 -0.46%
2018-08-29 0 2.170 2.170 2.190 2.160 2.190 152,000 330,300 2.1730 2.170 2.170 2.190 2.160 2.190 152,000 2.1730 0.93%
2018-08-28 0 2.150 2.150 2.180 2.150 2.180 212,000 460,300 2.1712 2.150 2.150 2.180 2.150 2.180 212,000 2.1712 -0.46%
2018-08-27 0 2.160 2.160 2.180 2.160 2.180 354,000 769,140 2.1727 2.160 2.160 2.180 2.160 2.180 354,000 2.1727 0.00%
2018-08-24 0 2.160 2.160 2.180 2.160 2.180 220,000 476,960 2.1680 2.160 2.160 2.180 2.160 2.180 220,000 2.1680 -0.92%
2018-08-23 0 2.180 2.170 2.190 2.170 2.190 118,000 256,840 2.1766 2.180 2.170 2.190 2.170 2.190 118,000 2.1766 -0.46%
2018-08-22 0 2.190 2.160 2.190 - - 0 0 - 2.190 2.160 2.190 - - 0 - 0.00%
2018-08-21 0 2.190 2.170 2.190 2.150 2.190 98,000 212,120 2.1645 2.190 2.170 2.190 2.150 2.190 98,000 2.1645 2.34%
2018-08-20 0 2.140 2.140 2.160 2.140 2.170 482,000 1,036,380 2.1502 2.140 2.140 2.160 2.140 2.170 482,000 2.1502 -1.83%
2018-08-17 0 2.180 2.180 2.190 2.160 2.180 188,000 408,500 2.1729 2.180 2.180 2.190 2.160 2.180 188,000 2.1729 -0.46%
2018-08-16 0 2.190 2.190 2.210 2.160 2.200 72,000 157,660 2.1897 2.190 2.190 2.210 2.160 2.200 72,000 2.1897 -0.90%
2018-08-15 0 2.210 2.190 2.210 2.190 2.270 374,000 832,240 2.2252 2.210 2.190 2.210 2.190 2.270 374,000 2.2252 -2.21%
2018-08-14 0 2.260 2.260 2.280 2.260 2.280 70,000 159,240 2.2749 2.260 2.260 2.280 2.260 2.280 70,000 2.2749 -0.88%
2018-08-13 0 2.280 2.280 2.300 2.260 2.280 64,000 145,280 2.2700 2.280 2.280 2.300 2.260 2.280 64,000 2.2700 0.44%
2018-08-10 0 2.270 2.270 2.300 2.270 2.270 24,000 54,480 2.2700 2.270 2.270 2.300 2.270 2.270 24,000 2.2700 -0.87%
2018-08-09 0 2.290 2.280 2.300 2.280 2.290 36,000 82,340 2.2872 2.290 2.280 2.300 2.280 2.290 36,000 2.2872 0.88%
2018-08-08 0 2.270 2.260 2.290 2.260 2.300 148,000 337,380 2.2796 2.270 2.260 2.290 2.260 2.300 148,000 2.2796 -0.44%
2018-08-07 0 2.280 2.260 2.300 2.260 2.300 138,004 315,289 2.2846 2.280 2.260 2.300 2.260 2.300 138,004 2.2846 0.00%
2018-08-06 0 2.280 2.280 2.300 2.240 2.330 86,000 195,540 2.2737 2.280 2.280 2.300 2.240 2.330 86,000 2.2737 0.44%
2018-08-03 0 2.270 2.250 2.280 2.220 2.270 264,000 596,880 2.2609 2.270 2.250 2.280 2.220 2.270 264,000 2.2609 1.79%
2018-08-02 0 2.230 2.230 2.270 2.220 2.270 391,000 877,020 2.2430 2.230 2.230 2.270 2.220 2.270 391,000 2.2430 -3.46%
2018-08-01 0 2.310 2.290 2.310 2.280 2.310 270,000 620,640 2.2987 2.310 2.290 2.310 2.280 2.310 270,000 2.2987 2.21%
2018-07-31 0 2.260 2.260 2.290 2.250 2.280 98,000 221,600 2.2612 2.260 2.260 2.290 2.250 2.280 98,000 2.2612 -2.16%
2018-07-30 0 2.310 2.280 2.320 2.240 2.320 314,489 725,135 2.3058 2.310 2.280 2.320 2.240 2.320 314,489 2.3058 2.67%
2018-07-27 0 2.250 2.250 2.290 2.220 2.310 306,000 696,960 2.2776 2.250 2.250 2.290 2.220 2.310 306,000 2.2776 -1.32%
2018-07-26 0 2.280 2.280 2.300 2.240 2.320 292,000 666,840 2.2837 2.280 2.280 2.300 2.240 2.320 292,000 2.2837 -0.44%
2018-07-25 0 2.290 2.260 2.300 2.220 2.300 328,000 740,200 2.2567 2.290 2.260 2.300 2.220 2.300 328,000 2.2567 1.78%
2018-07-24 0 2.250 2.230 2.270 2.200 2.250 98,000 219,100 2.2357 2.250 2.230 2.270 2.200 2.250 98,000 2.2357 2.27%
2018-07-23 0 2.200 2.190 2.250 2.140 2.220 74,000 163,380 2.2078 2.200 2.190 2.250 2.140 2.220 74,000 2.2078 0.46%
2018-07-20 0 2.190 2.170 2.200 2.160 2.200 308,000 669,060 2.1723 2.190 2.170 2.200 2.160 2.200 308,000 2.1723 1.39%
2018-07-19 0 2.160 2.130 2.200 2.110 2.160 60,000 128,980 2.1497 2.160 2.130 2.200 2.110 2.160 60,000 2.1497 1.89%
2018-07-18 0 2.120 2.110 2.190 2.110 2.110 2,000 4,220 2.1100 2.120 2.110 2.190 2.110 2.110 2,000 2.1100 -1.85%
2018-07-17 0 2.160 2.160 2.180 2.110 2.160 52,000 111,060 2.1358 2.160 2.160 2.180 2.110 2.160 52,000 2.1358 0.93%
2018-07-16 0 2.140 2.140 2.160 2.080 2.160 278,000 585,820 2.1073 2.140 2.140 2.160 2.080 2.160 278,000 2.1073 0.47%
2018-07-13 0 2.130 2.100 2.130 2.090 2.150 98,000 205,840 2.1004 2.130 2.100 2.130 2.090 2.150 98,000 2.1004 -0.47%
2018-07-12 0 2.140 2.100 2.140 2.090 2.140 42,000 88,600 2.1095 2.140 2.100 2.140 2.090 2.140 42,000 2.1095 0.47%
2018-07-11 0 2.130 2.080 2.130 2.080 2.140 144,000 300,780 2.0888 2.130 2.080 2.130 2.080 2.140 144,000 2.0888 0.95%
2018-07-10 0 2.110 2.090 2.130 2.090 2.110 152,000 319,640 2.1029 2.110 2.090 2.130 2.090 2.110 152,000 2.1029 -0.94%
2018-07-09 0 2.130 2.090 2.140 2.090 2.140 260,000 546,600 2.1023 2.130 2.090 2.140 2.090 2.140 260,000 2.1023 0.00%
2018-07-06 0 2.130 2.100 2.140 2.090 2.160 78,000 164,360 2.1072 2.130 2.100 2.140 2.090 2.160 78,000 2.1072 -1.39%
2018-07-05 0 2.160 2.100 2.160 2.100 2.160 68,000 144,080 2.1188 2.160 2.100 2.160 2.100 2.160 68,000 2.1188 -0.92%
2018-07-04 0 2.180 2.180 2.190 2.130 2.200 254,000 549,340 2.1628 2.180 2.180 2.190 2.130 2.200 254,000 2.1628 1.87%
2018-07-03 0 2.140 2.060 2.140 2.060 2.190 320,155 675,845 2.1110 2.140 2.060 2.140 2.060 2.190 320,155 2.1110 1.90%
2018-06-29 0 2.100 2.070 2.100 2.060 2.100 406,000 843,160 2.0767 2.100 2.070 2.100 2.060 2.100 406,000 2.0767 1.45%
2018-06-28 0 2.070 2.070 2.080 2.070 2.100 420,000 878,880 2.0926 2.070 2.070 2.080 2.070 2.100 420,000 2.0926 -1.43%
2018-06-27 0 2.100 2.100 2.120 2.100 2.140 582,000 1,228,680 2.1111 2.100 2.100 2.120 2.100 2.140 582,000 2.1111 -2.33%
2018-06-26 0 2.150 2.120 2.150 2.110 2.150 454,000 968,800 2.1339 2.150 2.120 2.150 2.110 2.150 454,000 2.1339 0.00%
2018-06-25 0 2.150 2.140 2.150 2.140 2.150 64,000 137,060 2.1416 2.150 2.140 2.150 2.140 2.150 64,000 2.1416 0.00%
2018-06-22 0 2.150 2.150 2.160 2.150 2.220 1,018,000 2,222,240 2.1829 2.150 2.150 2.160 2.150 2.220 1,018,000 2.1829 -3.59%
2018-06-21 0 2.230 2.230 2.250 2.230 2.250 336,000 751,560 2.2368 2.230 2.230 2.250 2.230 2.250 336,000 2.2368 -0.89%
2018-06-20 0 2.250 2.250 2.260 2.250 2.270 310,000 698,620 2.2536 2.250 2.250 2.260 2.250 2.270 310,000 2.2536 -1.32%
2018-06-19 0 2.280 2.280 2.290 2.270 2.310 444,000 1,011,600 2.2784 2.280 2.280 2.290 2.270 2.310 444,000 2.2784 -1.30%
2018-06-15 0 2.310 2.300 2.320 2.290 2.360 420,000 972,260 2.3149 2.310 2.300 2.320 2.290 2.360 420,000 2.3149 -1.28%
2018-06-14 0 2.340 2.320 2.340 2.320 2.350 334,000 777,360 2.3274 2.340 2.320 2.340 2.320 2.350 334,000 2.3274 0.86%
2018-06-13 0 2.320 2.320 2.330 2.300 2.330 224,000 519,320 2.3184 2.320 2.320 2.330 2.300 2.330 224,000 2.3184 0.00%
2018-06-12 0 2.320 2.300 2.320 2.310 2.380 478,000 1,111,020 2.3243 2.320 2.300 2.320 2.310 2.380 478,000 2.3243 -1.69%
2018-06-11 0 2.360 2.330 2.380 2.330 2.400 360,000 847,240 2.3534 2.360 2.330 2.380 2.330 2.400 360,000 2.3534 -0.42%
2018-06-08 0 2.370 2.360 2.370 2.310 2.380 618,000 1,453,660 2.3522 2.370 2.360 2.370 2.310 2.380 618,000 2.3522 0.42%
2018-06-07 0 2.360 2.350 2.370 2.260 2.360 1,652,000 3,814,160 2.3088 2.360 2.350 2.370 2.260 2.360 1,652,000 2.3088 4.42%
2018-06-06 0 2.260 2.250 2.270 2.250 2.260 364,001 822,162 2.2587 2.260 2.250 2.270 2.250 2.260 364,001 2.2587 0.00%
2018-06-05 0 2.260 2.250 2.260 2.240 2.260 780,000 1,754,820 2.2498 2.260 2.250 2.260 2.240 2.260 780,000 2.2498 0.00%
2018-06-04 0 2.260 2.250 2.260 2.250 2.260 198,000 445,720 2.2511 2.260 2.250 2.260 2.250 2.260 198,000 2.2511 0.00%
2018-06-01 0 2.260 2.240 2.260 2.240 2.260 549,000 1,235,890 2.2512 2.260 2.240 2.260 2.240 2.260 549,000 2.2512 0.44%
2018-05-31 0 2.250 2.230 2.250 2.230 2.250 268,000 600,160 2.2394 2.250 2.230 2.250 2.230 2.250 268,000 2.2394 0.45%
2018-05-30 0 2.240 2.230 2.240 2.230 2.250 434,000 969,740 2.2344 2.240 2.230 2.240 2.230 2.250 434,000 2.2344 0.45%
2018-05-29 0 2.230 2.230 2.250 2.210 2.250 57,949 128,928 2.2249 2.230 2.230 2.250 2.210 2.250 57,949 2.2249 -0.89%
2018-05-28 0 2.250 2.230 2.250 2.220 2.250 400,000 894,500 2.2363 2.250 2.230 2.250 2.220 2.250 400,000 2.2363 0.00%
2018-05-25 0 2.250 2.220 2.250 2.210 2.250 264,000 590,460 2.2366 2.250 2.220 2.250 2.210 2.250 264,000 2.2366 0.90%
2018-05-24 0 2.230 2.210 2.230 2.200 2.250 568,000 1,266,540 2.2298 2.230 2.210 2.230 2.200 2.250 568,000 2.2298 0.00%
2018-05-23 0 2.230 2.220 2.230 2.200 2.230 80,006 177,533 2.2190 2.230 2.220 2.230 2.200 2.230 80,006 2.2190 1.36%
2018-05-21 0 2.200 2.200 2.230 2.200 2.230 488,000 1,080,700 2.2145 2.200 2.200 2.230 2.200 2.230 488,000 2.2145 -0.90%
2018-05-18 0 2.220 2.200 2.220 2.200 2.220 152,000 335,140 2.2049 2.220 2.200 2.220 2.200 2.220 152,000 2.2049 0.00%
2018-05-17 0 2.220 2.200 2.220 2.200 2.220 90,000 198,880 2.2098 2.220 2.200 2.220 2.200 2.220 90,000 2.2098 0.00%
2018-05-16 0 2.220 2.200 2.220 2.200 2.220 226,000 499,320 2.2094 2.220 2.200 2.220 2.200 2.220 226,000 2.2094 0.45%
2018-05-15 0 2.210 2.200 2.210 2.200 2.210 60,356 132,825 2.2007 2.210 2.200 2.210 2.200 2.210 60,356 2.2007 0.45%
2018-05-14 0 2.200 2.180 2.200 2.180 2.220 382,000 837,980 2.1937 2.200 2.180 2.200 2.180 2.220 382,000 2.1937 -1.35%
2018-05-11 0 2.230 2.220 2.230 2.200 2.230 206,000 456,900 2.2180 2.230 2.220 2.230 2.200 2.230 206,000 2.2180 1.36%
2018-05-10 0 2.200 2.190 2.200 2.180 2.200 224,000 492,200 2.1973 2.200 2.190 2.200 2.180 2.200 224,000 2.1973 0.46%
2018-05-09 0 2.190 2.180 2.200 2.180 2.210 384,000 841,120 2.1904 2.190 2.180 2.200 2.180 2.210 384,000 2.1904 -0.45%
2018-05-08 0 2.200 2.190 2.200 2.180 2.210 370,000 813,300 2.1981 2.200 2.190 2.200 2.180 2.210 370,000 2.1981 0.46%
2018-05-07 0 2.190 2.170 2.190 2.160 2.190 338,000 735,740 2.1767 2.190 2.170 2.190 2.160 2.190 338,000 2.1767 -0.45%
2018-05-04 0 2.200 2.190 2.200 2.180 2.200 658,000 1,445,140 2.1963 2.200 2.190 2.200 2.180 2.200 658,000 2.1963 0.00%
2018-05-03 0 2.200 2.180 2.200 2.180 2.200 124,000 270,680 2.1829 2.200 2.180 2.200 2.180 2.200 124,000 2.1829 0.00%
2018-05-02 0 2.200 2.180 2.200 2.170 2.200 36,000 78,640 2.1844 2.200 2.180 2.200 2.170 2.200 36,000 2.1844 0.46%
2018-04-30 0 2.190 2.180 2.200 2.170 2.200 203,333 443,812 2.1827 2.190 2.180 2.200 2.170 2.200 203,333 2.1827 -0.45%
2018-04-27 0 2.200 2.170 2.200 2.170 2.200 324,000 705,580 2.1777 2.200 2.170 2.200 2.170 2.200 324,000 2.1777 0.92%
2018-04-26 0 2.180 2.180 2.200 2.180 2.180 42,120 91,829 2.1802 2.180 2.180 2.200 2.180 2.180 42,120 2.1802 0.00%
2018-04-25 0 2.180 2.180 2.190 2.180 2.200 50,000 109,060 2.1812 2.180 2.180 2.190 2.180 2.200 50,000 2.1812 0.00%
2018-04-24 0 2.180 2.160 2.200 2.160 2.220 246,000 538,140 2.1876 2.180 2.160 2.200 2.160 2.220 246,000 2.1876 -0.91%
2018-04-23 0 2.200 2.170 2.210 2.160 2.200 272,000 593,880 2.1834 2.200 2.170 2.210 2.160 2.200 272,000 2.1834 0.92%
2018-04-20 0 2.180 2.180 2.190 2.170 2.190 214,000 467,460 2.1844 2.180 2.180 2.190 2.170 2.190 214,000 2.1844 -0.46%
2018-04-19 0 2.190 2.190 2.220 2.190 2.210 128,000 280,880 2.1944 2.190 2.190 2.220 2.190 2.210 128,000 2.1944 0.92%
2018-04-18 0 2.170 2.170 2.200 2.150 2.230 500,000 1,097,660 2.1953 2.170 2.170 2.200 2.150 2.230 500,000 2.1953 -0.91%
2018-04-17 0 2.190 2.190 2.200 2.190 2.210 272,000 597,920 2.1982 2.190 2.190 2.200 2.190 2.210 272,000 2.1982 -0.90%
2018-04-16 0 2.210 2.210 2.240 2.200 2.260 156,000 346,240 2.2195 2.210 2.210 2.240 2.200 2.260 156,000 2.2195 -1.34%
2018-04-13 0 2.240 2.210 2.250 2.210 2.250 64,000 142,740 2.2303 2.240 2.210 2.250 2.210 2.250 64,000 2.2303 0.90%
2018-04-12 0 2.220 2.190 2.220 2.180 2.250 430,000 945,300 2.1984 2.220 2.190 2.220 2.180 2.250 430,000 2.1984 -0.45%
2018-04-11 0 2.230 2.220 2.240 2.200 2.250 194,000 429,340 2.2131 2.230 2.220 2.240 2.200 2.250 194,000 2.2131 0.00%
2018-04-10 0 2.230 2.220 2.250 2.200 2.250 278,000 617,300 2.2205 2.230 2.220 2.250 2.200 2.250 278,000 2.2205 0.00%
2018-04-09 0 2.230 2.210 2.250 2.210 2.250 74,000 163,900 2.2149 2.230 2.210 2.250 2.210 2.250 74,000 2.2149 0.90%
2018-04-06 0 2.210 2.190 2.220 2.190 2.270 736,000 1,626,840 2.2104 2.210 2.190 2.220 2.190 2.270 736,000 2.2104 -1.78%
2018-04-04 0 2.250 2.210 2.270 2.190 2.250 530,000 1,182,720 2.2315 2.250 2.210 2.270 2.190 2.250 530,000 2.2315 2.27%
2018-04-03 0 2.200 2.190 2.200 2.190 2.280 224,000 493,140 2.2015 2.200 2.190 2.200 2.190 2.280 224,000 2.2015 -1.35%
2018-03-29 0 2.230 2.220 2.240 2.200 2.240 308,000 679,340 2.2056 2.230 2.220 2.240 2.200 2.240 308,000 2.2056 1.36%
2018-03-28 0 2.200 2.190 2.210 2.200 2.210 132,000 290,400 2.2000 2.200 2.190 2.210 2.200 2.210 132,000 2.2000 -1.35%
2018-03-27 0 2.230 2.220 2.230 2.170 2.270 358,000 791,260 2.2102 2.230 2.220 2.230 2.170 2.270 358,000 2.2102 3.72%
2018-03-26 0 2.150 2.150 2.190 2.130 2.240 56,420 121,782 2.1585 2.150 2.150 2.190 2.130 2.240 56,420 2.1585 -0.92%
2018-03-23 0 2.170 2.160 2.200 2.130 2.240 474,000 1,022,700 2.1576 2.170 2.160 2.200 2.130 2.240 474,000 2.1576 -1.36%
2018-03-22 0 2.200 2.190 2.220 2.150 2.210 660,000 1,439,840 2.1816 2.200 2.190 2.220 2.150 2.210 660,000 2.1816 0.00%
2018-03-21 0 2.200 2.190 2.210 2.190 2.250 548,000 1,216,740 2.2203 2.200 2.190 2.210 2.190 2.250 548,000 2.2203 0.00%
2018-03-20 0 2.200 2.200 2.240 2.170 2.280 536,000 1,187,320 2.2151 2.200 2.200 2.240 2.170 2.280 536,000 2.2151 1.38%
2018-03-19 0 2.170 2.170 2.200 2.170 2.250 236,000 518,060 2.1952 2.170 2.170 2.200 2.170 2.250 236,000 2.1952 0.00%
2018-03-16 0 2.170 2.160 2.200 2.160 2.300 857,845 1,893,906 2.2077 2.170 2.160 2.200 2.160 2.300 857,845 2.2077 -2.25%
2018-03-15 0 2.220 2.220 2.230 2.160 2.230 618,000 1,357,540 2.1967 2.220 2.220 2.230 2.160 2.230 618,000 2.1967 0.00%
2018-03-14 0 2.220 2.190 2.220 2.140 2.280 898,000 1,983,700 2.2090 2.220 2.190 2.220 2.140 2.280 898,000 2.2090 -2.20%
2018-03-13 0 2.270 2.260 2.290 2.250 2.300 446,000 1,014,980 2.2757 2.270 2.260 2.290 2.250 2.300 446,000 2.2757 -0.44%
2018-03-12 0 2.280 2.270 2.290 2.260 2.300 1,062,000 2,418,620 2.2774 2.280 2.270 2.290 2.260 2.300 1,062,000 2.2774 1.33%
2018-03-09 0 2.250 2.250 2.260 2.200 2.270 864,000 1,934,120 2.2386 2.250 2.250 2.260 2.200 2.270 864,000 2.2386 2.27%
2018-03-08 0 2.200 2.190 2.210 2.190 2.200 242,000 532,220 2.1993 2.200 2.190 2.210 2.190 2.200 242,000 2.1993 0.46%
2018-03-07 0 2.190 2.190 2.210 2.170 2.200 172,000 377,580 2.1952 2.190 2.190 2.210 2.170 2.200 172,000 2.1952 0.00%
2018-03-06 0 2.190 2.190 2.200 2.180 2.200 362,000 793,380 2.1917 2.190 2.190 2.200 2.180 2.200 362,000 2.1917 0.46%
2018-03-05 0 2.180 2.170 2.200 2.170 2.190 474,000 1,032,200 2.1776 2.180 2.170 2.200 2.170 2.190 474,000 2.1776 -0.46%
2018-03-02 0 2.190 2.190 2.200 2.180 2.200 136,000 297,140 2.1849 2.190 2.190 2.200 2.180 2.200 136,000 2.1849 -0.45%
2018-03-01 0 2.200 2.190 2.200 2.180 2.200 342,793 750,744 2.1901 2.200 2.190 2.200 2.180 2.200 342,793 2.1901 0.46%
2018-02-28 0 2.190 2.180 2.190 2.160 2.190 346,000 752,080 2.1736 2.190 2.180 2.190 2.160 2.190 346,000 2.1736 0.92%
2018-02-27 0 2.170 2.160 2.190 2.160 2.200 370,194 804,511 2.1732 2.170 2.160 2.190 2.160 2.200 370,194 2.1732 0.46%
2018-02-26 0 2.160 2.160 2.180 2.160 2.190 852,000 1,845,620 2.1662 2.160 2.160 2.180 2.160 2.190 852,000 2.1662 -0.46%
2018-02-23 0 2.170 2.170 2.200 2.160 2.200 366,000 796,540 2.1763 2.170 2.170 2.200 2.160 2.200 366,000 2.1763 -0.46%
2018-02-22 0 2.180 2.180 2.190 2.180 2.200 202,000 441,600 2.1861 2.180 2.180 2.190 2.180 2.200 202,000 2.1861 -0.46%
2018-02-21 0 2.190 2.200 2.210 2.170 2.210 248,000 545,520 2.1997 2.190 2.200 2.210 2.170 2.210 248,000 2.1997 0.46%
2018-02-20 0 2.180 2.170 2.180 2.140 2.180 670,000 1,459,540 2.1784 2.180 2.170 2.180 2.140 2.180 670,000 2.1784 0.00%
2018-02-15 0 2.180 2.140 2.180 2.140 2.180 76,000 164,060 2.1587 2.180 2.140 2.180 2.140 2.180 76,000 2.1587 2.35%
2018-02-14 0 2.130 2.130 2.150 2.090 2.140 318,000 677,180 2.1295 2.130 2.130 2.150 2.090 2.140 318,000 2.1295 1.91%
2018-02-13 0 2.090 2.090 2.100 2.050 2.090 142,000 295,080 2.0780 2.090 2.090 2.100 2.050 2.090 142,000 2.0780 1.95%
2018-02-12 0 2.050 2.020 2.060 1.990 2.060 382,000 778,880 2.0390 2.050 2.020 2.060 1.990 2.060 382,000 2.0390 3.02%
2018-02-09 0 1.990 1.980 2.000 1.950 2.080 968,000 1,924,660 1.9883 1.990 1.980 2.000 1.950 2.080 968,000 1.9883 -6.13%
2018-02-08 0 2.120 2.090 2.120 2.040 2.120 528,000 1,101,420 2.0860 2.120 2.090 2.120 2.040 2.120 528,000 2.0860 2.91%
2018-02-07 0 2.060 2.060 2.100 2.050 2.140 320,000 667,140 2.0848 2.060 2.060 2.100 2.050 2.140 320,000 2.0848 -1.90%
2018-02-06 0 2.100 2.060 2.100 2.060 2.140 1,094,000 2,288,860 2.0922 2.100 2.060 2.100 2.060 2.140 1,094,000 2.0922 -3.23%
2018-02-05 0 2.170 2.150 2.180 2.140 2.190 262,000 564,320 2.1539 2.170 2.150 2.180 2.140 2.190 262,000 2.1539 -0.91%
2018-02-02 0 2.190 2.190 2.210 2.190 2.220 178,000 392,840 2.2070 2.190 2.190 2.210 2.190 2.220 178,000 2.2070 0.00%
2018-02-01 0 2.190 2.190 2.200 2.180 2.200 242,000 531,800 2.1975 2.190 2.190 2.200 2.180 2.200 242,000 2.1975 0.00%
2018-01-31 0 2.190 2.180 2.190 2.140 2.200 302,000 657,500 2.1772 2.190 2.180 2.190 2.140 2.200 302,000 2.1772 1.86%
2018-01-30 0 2.150 2.150 2.180 2.150 2.220 738,000 1,606,800 2.1772 2.150 2.150 2.180 2.150 2.220 738,000 2.1772 -2.71%
2018-01-29 0 2.210 2.190 2.210 2.160 2.220 1,029,000 2,248,400 2.1850 2.210 2.190 2.210 2.160 2.220 1,029,000 2.1850 0.00%
2018-01-26 0 2.210 2.210 2.220 2.190 2.210 420,000 926,240 2.2053 2.210 2.210 2.220 2.190 2.210 420,000 2.2053 1.84%
2018-01-25 0 2.170 2.170 2.180 2.170 2.230 930,000 2,043,200 2.1970 2.170 2.170 2.180 2.170 2.230 930,000 2.1970 -1.81%
2018-01-24 0 2.210 2.180 2.210 2.180 2.220 334,000 735,000 2.2006 2.210 2.180 2.210 2.180 2.220 334,000 2.2006 0.91%
2018-01-23 0 2.190 2.190 2.220 2.190 2.240 284,000 626,040 2.2044 2.190 2.190 2.220 2.190 2.240 284,000 2.2044 -0.90%
2018-01-22 0 2.210 2.210 2.230 2.170 2.220 374,000 825,700 2.2078 2.210 2.210 2.230 2.170 2.220 374,000 2.2078 0.00%
2018-01-19 0 2.210 2.210 2.230 2.200 2.230 458,000 1,011,540 2.2086 2.210 2.210 2.230 2.200 2.230 458,000 2.2086 -0.90%
2018-01-18 0 2.230 2.210 2.230 2.180 2.230 528,000 1,164,740 2.2059 2.230 2.210 2.230 2.180 2.230 528,000 2.2059 0.90%
2018-01-17 0 2.210 2.210 2.230 2.180 2.230 496,000 1,092,180 2.2020 2.210 2.210 2.230 2.180 2.230 496,000 2.2020 1.38%
2018-01-16 0 2.180 2.180 2.200 2.170 2.200 280,000 613,400 2.1907 2.180 2.180 2.200 2.170 2.200 280,000 2.1907 0.00%
2018-01-15 0 2.180 2.160 2.180 2.160 2.190 410,000 893,920 2.1803 2.180 2.160 2.180 2.160 2.190 410,000 2.1803 1.40%
2018-01-12 0 2.150 2.150 2.170 2.150 2.180 460,000 996,660 2.1667 2.150 2.150 2.170 2.150 2.180 460,000 2.1667 -1.38%
2018-01-11 0 2.180 2.180 2.200 2.170 2.200 212,000 461,940 2.1790 2.180 2.180 2.200 2.170 2.200 212,000 2.1790 0.46%
2018-01-10 0 2.170 2.170 2.200 2.160 2.200 422,000 919,100 2.1780 2.170 2.170 2.200 2.160 2.200 422,000 2.1780 0.00%
2018-01-09 0 2.170 2.170 2.190 2.170 2.200 464,000 1,012,900 2.1830 2.170 2.170 2.190 2.170 2.200 464,000 2.1830 0.00%
2018-01-08 0 2.170 2.170 2.200 2.160 2.200 756,000 1,645,760 2.1769 2.170 2.170 2.200 2.160 2.200 756,000 2.1769 0.00%
2018-01-05 0 2.170 2.170 2.190 2.170 2.190 398,000 867,680 2.1801 2.170 2.170 2.190 2.170 2.190 398,000 2.1801 -0.91%
2018-01-04 0 2.190 2.180 2.200 2.170 2.210 460,000 1,010,360 2.1964 2.190 2.180 2.200 2.170 2.210 460,000 2.1964 0.00%
2018-01-03 0 2.190 2.180 2.190 2.140 2.200 706,000 1,540,060 2.1814 2.190 2.180 2.190 2.140 2.200 706,000 2.1814 1.39%
2018-01-02 0 2.160 2.160 2.170 2.130 2.190 589,936 1,268,804 2.1507 2.160 2.160 2.170 2.130 2.190 589,936 2.1507 1.89%
2017-12-29 0 2.120 2.120 2.140 2.110 2.220 1,148,000 2,487,840 2.1671 2.120 2.120 2.140 2.110 2.220 1,148,000 2.1671 -4.50%
2017-12-28 0 2.220 2.220 2.240 2.150 2.240 1,308,000 2,891,360 2.2105 2.220 2.220 2.240 2.150 2.240 1,308,000 2.2105 2.78%
2017-12-27 0 2.160 2.160 2.170 2.100 2.170 440,000 943,660 2.1447 2.160 2.160 2.170 2.100 2.170 440,000 2.1447 2.86%
2017-12-22 0 2.100 2.080 2.100 2.040 2.100 414,000 863,500 2.0857 2.100 2.080 2.100 2.040 2.100 414,000 2.0857 1.94%
2017-12-21 0 2.060 2.040 2.060 2.020 2.060 248,000 507,360 2.0458 2.060 2.040 2.060 2.020 2.060 248,000 2.0458 2.49%
2017-12-20 0 2.010 2.010 2.030 2.010 2.050 468,000 953,700 2.0378 2.010 2.010 2.030 2.010 2.050 468,000 2.0378 -0.99%
2017-12-19 0 2.030 2.010 2.030 2.010 2.070 484,000 987,780 2.0409 2.030 2.010 2.030 2.010 2.070 484,000 2.0409 -0.49%
2017-12-18 0 2.040 1.990 2.050 1.990 2.070 1,002,000 2,035,400 2.0313 2.040 1.990 2.050 1.990 2.070 1,002,000 2.0313 0.99%
2017-12-15 0 2.020 2.000 2.020 1.990 2.040 568,000 1,142,880 2.0121 2.020 2.000 2.020 1.990 2.040 568,000 2.0121 -0.49%
2017-12-14 0 2.030 2.010 2.030 2.010 2.030 410,000 825,700 2.0139 2.030 2.010 2.030 2.010 2.030 410,000 2.0139 0.50%
2017-12-13 0 2.020 2.010 2.050 2.000 2.050 118,000 237,980 2.0168 2.020 2.010 2.050 2.000 2.050 118,000 2.0168 0.00%
2017-12-12 0 2.020 2.010 2.030 2.000 2.030 168,000 337,620 2.0096 2.020 2.010 2.030 2.000 2.030 168,000 2.0096 0.50%
2017-12-11 0 2.010 2.010 2.040 1.990 2.040 309,500 619,290 2.0009 2.010 2.010 2.040 1.990 2.040 309,500 2.0009 0.50%
2017-12-08 0 2.000 1.970 2.010 1.940 2.000 450,000 894,620 1.9880 2.000 1.970 2.010 1.940 2.000 450,000 1.9880 1.52%
2017-12-07 0 1.970 1.960 1.970 1.930 1.980 456,000 887,860 1.9471 1.970 1.960 1.970 1.930 1.980 456,000 1.9471 -1.01%
2017-12-06 0 1.990 1.950 1.990 1.950 2.060 20,660,000 41,318,950 1.9999 1.990 1.950 1.990 1.950 2.060 20,660,000 1.9999 -3.40%
2017-12-05 0 2.060 2.040 2.060 2.050 2.150 2,460,000 5,177,760 2.1048 2.060 2.040 2.060 2.050 2.150 2,460,000 2.1048 -1.90%
2017-12-04 0 2.100 2.110 2.120 2.090 2.170 1,943,000 4,111,210 2.1159 2.100 2.110 2.120 2.090 2.170 1,943,000 2.1159 -3.67%
2017-12-01 0 2.180 2.170 2.190 2.160 2.220 1,564,266 3,439,377 2.1987 2.180 2.170 2.190 2.160 2.220 1,564,266 2.1987 -0.91%
2017-11-30 0 2.200 2.180 2.200 2.150 2.200 1,205,207 2,613,091 2.1682 2.200 2.180 2.200 2.150 2.200 1,205,207 2.1682 0.46%
2017-11-29 0 2.190 2.190 2.200 2.180 2.270 1,982,000 4,364,220 2.2019 2.190 2.190 2.200 2.180 2.270 1,982,000 2.2019 -1.79%
2017-11-28 0 2.230 2.230 2.240 2.120 2.270 5,522,000 12,279,520 2.2237 2.230 2.230 2.240 2.120 2.270 5,522,000 2.2237 5.19%
2017-11-27 0 2.120 2.080 2.120 2.050 2.180 2,338,000 4,954,160 2.1190 2.120 2.080 2.120 2.050 2.180 2,338,000 2.1190 3.41%
2017-11-24 0 2.050 2.050 2.060 2.000 2.050 1,284,000 2,606,800 2.0302 2.050 2.050 2.060 2.000 2.050 1,284,000 2.0302 3.02%
2017-11-23 0 1.990 1.990 2.020 1.990 2.010 186,000 372,140 2.0008 1.990 1.990 2.020 1.990 2.010 186,000 2.0008 -0.50%
2017-11-22 0 2.000 2.000 2.010 1.990 2.020 190,000 380,560 2.0029 2.000 2.000 2.010 1.990 2.020 190,000 2.0029 0.00%
2017-11-21 0 2.000 2.000 2.010 1.990 2.020 894,000 1,791,980 2.0045 2.000 2.000 2.010 1.990 2.020 894,000 2.0045 0.50%
2017-11-20 0 1.990 1.990 2.010 1.980 2.000 280,000 556,840 1.9887 1.990 1.990 2.010 1.980 2.000 280,000 1.9887 0.51%
2017-11-17 0 1.980 1.980 2.000 1.980 2.000 676,000 1,347,160 1.9928 1.980 1.980 2.000 1.980 2.000 676,000 1.9928 -1.00%
2017-11-16 0 2.000 1.990 2.010 1.980 2.010 328,000 655,800 1.9994 2.000 1.990 2.010 1.980 2.010 328,000 1.9994 0.00%
2017-11-15 0 2.000 1.980 2.020 1.980 2.000 300,000 595,420 1.9847 2.000 1.980 2.020 1.980 2.000 300,000 1.9847 1.01%
2017-11-14 0 1.980 1.980 2.000 1.980 2.030 1,150,000 2,305,200 2.0045 1.980 1.980 2.000 1.980 2.030 1,150,000 2.0045 -0.50%
2017-11-13 0 1.990 1.980 2.000 1.980 2.050 1,394,000 2,786,940 1.9992 1.990 1.980 2.000 1.980 2.050 1,394,000 1.9992 1.02%
2017-11-10 0 1.970 1.970 1.980 1.950 1.990 390,000 767,500 1.9679 1.970 1.970 1.980 1.950 1.990 390,000 1.9679 0.00%
2017-11-09 0 1.970 1.960 1.990 1.960 2.000 238,000 470,340 1.9762 1.970 1.960 1.990 1.960 2.000 238,000 1.9762 -0.51%
2017-11-08 0 1.980 1.970 1.980 1.970 1.990 382,000 756,820 1.9812 1.980 1.970 1.980 1.970 1.990 382,000 1.9812 0.00%
2017-11-07 0 1.980 1.980 2.000 1.980 2.000 190,000 377,420 1.9864 1.980 1.980 2.000 1.980 2.000 190,000 1.9864 0.00%
2017-11-06 0 1.980 1.980 2.000 1.970 2.020 364,000 725,600 1.9934 1.980 1.980 2.000 1.970 2.020 364,000 1.9934 -1.49%
2017-11-03 0 2.010 2.000 2.010 1.960 2.020 1,840,000 3,680,660 2.0004 2.010 2.000 2.010 1.960 2.020 1,840,000 2.0004 2.55%
2017-11-02 0 1.960 1.960 1.990 1.960 2.010 880,000 1,746,000 1.9841 1.960 1.960 1.990 1.960 2.010 880,000 1.9841 -2.00%
2017-11-01 0 2.000 1.990 2.000 1.970 2.030 1,564,000 3,124,500 1.9978 2.000 1.990 2.000 1.970 2.030 1,564,000 1.9978 1.52%
2017-10-31 0 1.970 1.950 1.970 1.950 1.980 602,000 1,186,700 1.9713 1.970 1.950 1.970 1.950 1.980 602,000 1.9713 0.51%
2017-10-30 0 1.960 1.960 1.970 1.930 1.970 732,000 1,436,340 1.9622 1.960 1.960 1.970 1.930 1.970 732,000 1.9622 2.08%
2017-10-27 0 1.920 1.920 1.940 1.920 1.940 210,010 405,119 1.9290 1.920 1.920 1.940 1.920 1.940 210,010 1.9290 0.52%
2017-10-26 0 1.910 1.910 1.930 1.910 1.940 276,000 531,580 1.9260 1.910 1.910 1.930 1.910 1.940 276,000 1.9260 -1.04%
2017-10-25 0 1.930 1.930 1.940 1.910 1.940 296,000 569,520 1.9241 1.930 1.930 1.940 1.910 1.940 296,000 1.9241 0.00%
2017-10-24 0 1.930 1.910 1.940 1.900 1.940 148,000 283,560 1.9159 1.930 1.910 1.940 1.900 1.940 148,000 1.9159 0.00%
2017-10-23 0 1.930 1.910 1.940 1.900 1.930 188,000 359,720 1.9134 1.930 1.910 1.940 1.900 1.930 188,000 1.9134 0.52%
2017-10-20 0 1.920 1.900 1.930 1.900 1.930 426,000 818,680 1.9218 1.920 1.900 1.930 1.900 1.930 426,000 1.9218 -0.52%
2017-10-19 0 1.930 1.920 1.940 1.920 1.960 228,000 441,760 1.9375 1.930 1.920 1.940 1.920 1.960 228,000 1.9375 -0.52%
2017-10-18 0 1.940 1.920 1.950 1.910 1.940 260,000 502,700 1.9335 1.940 1.920 1.950 1.910 1.940 260,000 1.9335 1.57%
2017-10-17 0 1.910 1.900 1.910 1.900 1.940 380,000 729,500 1.9197 1.910 1.900 1.910 1.900 1.940 380,000 1.9197 -1.55%
2017-10-16 0 1.940 1.920 1.940 1.910 1.940 74,000 142,760 1.9292 1.940 1.920 1.940 1.910 1.940 74,000 1.9292 1.04%
2017-10-13 0 1.920 1.910 1.930 1.910 1.930 204,000 392,680 1.9249 1.920 1.910 1.930 1.910 1.930 204,000 1.9249 -0.52%
2017-10-12 0 1.930 1.910 1.930 1.900 1.940 76,000 145,660 1.9166 1.930 1.910 1.930 1.900 1.940 76,000 1.9166 0.00%
2017-10-11 0 1.930 1.890 1.930 1.890 1.940 414,000 791,140 1.9110 1.930 1.890 1.930 1.890 1.940 414,000 1.9110 -0.52%
2017-10-10 0 1.940 1.900 1.940 1.880 1.940 258,000 494,500 1.9167 1.940 1.900 1.940 1.880 1.940 258,000 1.9167 2.65%
2017-10-09 0 1.890 1.890 1.900 1.890 1.950 476,548 910,904 1.9115 1.890 1.890 1.900 1.890 1.950 476,548 1.9115 -2.58%
2017-10-06 0 1.940 1.920 1.940 1.890 1.940 388,000 738,240 1.9027 1.940 1.920 1.940 1.890 1.940 388,000 1.9027 1.57%
2017-10-04 0 1.910 1.900 1.920 1.910 1.930 364,000 696,560 1.9136 1.910 1.900 1.920 1.910 1.930 364,000 1.9136 0.00%
2017-10-03 0 1.910 1.910 1.930 1.900 1.930 288,000 549,520 1.9081 1.910 1.910 1.930 1.900 1.930 288,000 1.9081 0.00%
2017-09-29 0 1.910 1.880 1.910 1.880 1.910 192,000 365,580 1.9041 1.910 1.880 1.910 1.880 1.910 192,000 1.9041 1.06%
2017-09-28 0 1.890 1.880 1.890 1.870 1.920 564,000 1,068,360 1.8943 1.890 1.880 1.890 1.870 1.920 564,000 1.8943 -3.57%
2017-09-27 0 1.960 1.940 1.960 1.890 1.970 1,822,000 3,537,180 1.9414 1.960 1.940 1.960 1.890 1.970 1,822,000 1.9414 4.26%
2017-09-26 0 1.880 1.860 1.880 1.860 1.890 30,000 55,920 1.8640 1.880 1.860 1.880 1.860 1.890 30,000 1.8640 0.00%
2017-09-25 0 1.880 1.860 1.880 1.840 1.880 366,000 678,720 1.8544 1.880 1.860 1.880 1.840 1.880 366,000 1.8544 0.00%
2017-09-22 0 1.880 1.880 1.910 1.880 1.920 60,000 113,000 1.8833 1.880 1.880 1.910 1.880 1.920 60,000 1.8833 -0.53%
2017-09-21 0 1.890 1.860 1.890 1.830 1.960 3,074,000 5,690,680 1.8512 1.890 1.860 1.890 1.830 1.960 3,074,000 1.8512 2.16%
2017-09-20 0 1.850 1.830 1.850 1.830 1.860 322,000 594,180 1.8453 1.850 1.830 1.850 1.830 1.860 322,000 1.8453 -0.54%
2017-09-19 0 1.860 1.840 1.870 1.830 1.870 534,000 987,820 1.8499 1.860 1.840 1.870 1.830 1.870 534,000 1.8499 0.54%
2017-09-18 0 1.850 1.850 1.880 1.850 1.900 1,078,000 2,011,360 1.8658 1.850 1.850 1.880 1.850 1.900 1,078,000 1.8658 -1.60%
2017-09-15 0 1.880 1.870 1.880 1.870 1.890 260,000 488,500 1.8788 1.880 1.870 1.880 1.870 1.890 260,000 1.8788 -1.05%
2017-09-14 0 1.900 1.880 1.900 1.860 1.910 738,000 1,402,080 1.8998 1.900 1.880 1.900 1.860 1.910 738,000 1.8998 2.15%
2017-09-13 0 1.860 1.850 1.860 1.850 1.900 288,000 535,820 1.8605 1.860 1.850 1.860 1.850 1.900 288,000 1.8605 -1.06%
2017-09-12 0 1.880 1.870 1.880 1.860 1.890 498,800 931,984 1.8685 1.880 1.870 1.880 1.860 1.890 498,800 1.8685 -1.57%
2017-09-11 0 1.910 1.890 1.910 1.890 1.910 182,800 346,860 1.8975 1.910 1.890 1.910 1.890 1.910 182,800 1.8975 1.06%
2017-09-08 0 1.890 1.880 1.890 1.840 1.890 518,000 963,800 1.8606 1.890 1.880 1.890 1.840 1.890 518,000 1.8606 0.00%
2017-09-07 0 1.890 1.890 1.900 1.890 1.900 428,000 812,340 1.8980 1.890 1.890 1.900 1.890 1.900 428,000 1.8980 0.00%
2017-09-06 0 1.890 1.870 1.890 1.850 1.890 391,500 732,350 1.8706 1.890 1.870 1.890 1.850 1.890 391,500 1.8706 1.61%
2017-09-05 0 1.860 1.860 1.890 1.860 1.890 206,000 387,380 1.8805 1.860 1.860 1.890 1.860 1.890 206,000 1.8805 0.00%
2017-09-04 0 1.860 1.860 1.880 1.840 1.880 194,000 360,740 1.8595 1.860 1.860 1.880 1.840 1.880 194,000 1.8595 0.54%
2017-09-01 0 1.850 1.850 1.860 1.850 1.880 476,000 886,260 1.8619 1.850 1.850 1.860 1.850 1.880 476,000 1.8619 -1.60%
2017-08-31 0 1.880 1.870 1.900 1.870 1.890 354,000 668,440 1.8882 1.880 1.870 1.900 1.870 1.890 354,000 1.8882 1.08%
2017-08-30 0 1.860 1.850 1.890 1.850 1.890 307,800 573,500 1.8632 1.860 1.850 1.890 1.850 1.890 307,800 1.8632 0.00%
2017-08-29 0 1.860 1.860 1.870 1.860 1.880 468,000 874,960 1.8696 1.860 1.860 1.870 1.860 1.880 468,000 1.8696 -2.11%
2017-08-28 0 1.900 1.880 1.910 1.880 1.900 176,000 332,700 1.8903 1.900 1.880 1.910 1.880 1.900 176,000 1.8903 -0.52%
2017-08-25 0 1.910 1.890 1.920 1.880 1.910 176,000 334,420 1.9001 1.910 1.890 1.920 1.880 1.910 176,000 1.9001 0.00%
2017-08-24 0 1.910 1.890 1.920 1.880 1.910 392,000 746,340 1.9039 1.910 1.890 1.920 1.880 1.910 392,000 1.9039 0.53%
2017-08-22 0 1.900 1.890 1.900 1.880 1.910 287,300 544,059 1.8937 1.900 1.890 1.900 1.880 1.910 287,300 1.8937 1.06%
2017-08-21 0 1.880 1.880 1.890 1.880 1.880 88,000 165,440 1.8800 1.880 1.880 1.890 1.880 1.880 88,000 1.8800 0.53%
2017-08-18 0 1.870 1.870 1.890 1.860 1.890 204,000 383,180 1.8783 1.870 1.870 1.890 1.860 1.890 204,000 1.8783 0.54%
2017-08-17 0 1.860 1.860 1.880 1.860 1.880 308,000 577,360 1.8745 1.860 1.860 1.880 1.860 1.880 308,000 1.8745 0.00%
2017-08-16 0 1.860 1.860 1.900 1.850 1.890 332,000 619,340 1.8655 1.860 1.860 1.900 1.850 1.890 332,000 1.8655 -2.11%
2017-08-15 0 1.900 1.890 1.900 1.880 1.900 136,000 258,240 1.8988 1.900 1.890 1.900 1.880 1.900 136,000 1.8988 1.60%
2017-08-14 0 1.870 1.870 1.900 1.870 1.890 178,000 334,360 1.8784 1.870 1.870 1.900 1.870 1.890 178,000 1.8784 0.00%
2017-08-11 0 1.870 1.860 1.870 1.870 1.880 250,000 469,000 1.8760 1.870 1.860 1.870 1.870 1.880 250,000 1.8760 -1.58%
2017-08-10 0 1.900 1.890 1.920 1.890 1.900 186,000 353,100 1.8984 1.900 1.890 1.920 1.890 1.900 186,000 1.8984 0.00%
2017-08-09 0 1.900 1.890 1.910 1.880 1.900 166,000 314,860 1.8967 1.900 1.890 1.910 1.880 1.900 166,000 1.8967 0.53%
2017-08-08 0 1.890 1.890 1.900 1.890 1.920 304,700 578,862 1.8998 1.890 1.890 1.900 1.890 1.920 304,700 1.8998 0.53%
2017-08-07 0 1.880 1.880 1.890 1.880 1.900 182,000 344,000 1.8901 1.880 1.880 1.890 1.880 1.900 182,000 1.8901 -0.53%
2017-08-04 0 1.890 1.890 1.920 1.890 1.900 220,000 416,480 1.8931 1.890 1.890 1.920 1.890 1.900 220,000 1.8931 0.53%
2017-08-03 0 1.880 1.880 1.910 1.880 1.880 50,000 94,000 1.8800 1.880 1.880 1.910 1.880 1.880 50,000 1.8800 -1.57%
2017-08-02 0 1.910 1.910 1.930 1.880 1.940 314,000 603,080 1.9206 1.910 1.910 1.930 1.880 1.940 314,000 1.9206 1.06%
2017-08-01 0 1.890 1.880 1.930 1.870 1.930 236,000 448,100 1.8987 1.890 1.880 1.930 1.870 1.930 236,000 1.8987 -1.56%
2017-07-31 0 1.920 1.910 1.920 1.870 1.920 246,000 468,960 1.9063 1.920 1.910 1.920 1.870 1.920 246,000 1.9063 1.59%
2017-07-28 0 1.890 1.870 1.900 1.870 1.920 420,000 795,140 1.8932 1.890 1.870 1.900 1.870 1.920 420,000 1.8932 -1.05%
2017-07-27 0 1.910 1.910 1.920 1.890 1.920 238,000 453,780 1.9066 1.910 1.910 1.920 1.890 1.920 238,000 1.9066 1.60%
2017-07-26 0 1.880 1.860 1.890 1.860 1.890 374,000 702,800 1.8791 1.880 1.860 1.890 1.860 1.890 374,000 1.8791 0.53%
2017-07-25 0 1.870 1.860 1.870 1.840 1.880 368,000 682,900 1.8557 1.870 1.860 1.870 1.840 1.880 368,000 1.8557 1.08%
2017-07-24 0 1.850 1.840 1.860 1.850 1.850 130,000 240,500 1.8500 1.850 1.840 1.860 1.850 1.850 130,000 1.8500 0.00%
2017-07-21 0 1.850 1.850 1.870 1.850 1.870 197,000 365,530 1.8555 1.850 1.850 1.870 1.850 1.870 197,000 1.8555 -1.07%
2017-07-20 0 1.870 1.870 1.880 1.840 1.880 270,000 500,760 1.8547 1.870 1.870 1.880 1.840 1.880 270,000 1.8547 0.00%
2017-07-19 0 1.870 1.870 1.900 1.840 1.900 432,000 811,100 1.8775 1.870 1.870 1.900 1.840 1.900 432,000 1.8775 0.00%
2017-07-18 0 1.870 1.870 1.880 1.830 1.880 212,000 391,500 1.8467 1.870 1.870 1.880 1.830 1.880 212,000 1.8467 0.54%
2017-07-17 0 1.860 1.880 1.890 1.830 1.910 334,000 616,020 1.8444 1.860 1.880 1.890 1.830 1.910 334,000 1.8444 0.00%
2017-07-14 0 1.860 1.860 1.880 1.840 1.870 124,000 230,020 1.8550 1.860 1.860 1.880 1.840 1.870 124,000 1.8550 0.00%
2017-07-13 0 1.860 1.870 1.910 1.840 1.900 260,000 482,500 1.8558 1.860 1.870 1.910 1.840 1.900 260,000 1.8558 1.09%
2017-07-12 0 1.840 1.840 1.900 1.840 1.920 394,000 731,360 1.8562 1.840 1.840 1.900 1.840 1.920 394,000 1.8562 -2.65%
2017-07-11 0 1.890 1.890 1.910 1.850 1.910 376,000 706,400 1.8787 1.890 1.890 1.910 1.850 1.910 376,000 1.8787 1.07%
2017-07-10 0 1.870 1.870 1.880 1.850 1.880 176,000 328,600 1.8670 1.870 1.870 1.880 1.850 1.880 176,000 1.8670 1.63%
2017-07-07 0 1.840 1.840 1.860 1.830 1.860 224,000 410,560 1.8329 1.840 1.840 1.860 1.830 1.860 224,000 1.8329 -0.54%
2017-07-06 0 1.850 1.840 1.860 1.840 1.860 138,000 255,400 1.8507 1.850 1.840 1.860 1.840 1.860 138,000 1.8507 -0.54%
2017-07-05 0 1.860 1.840 1.870 1.810 1.910 550,134 1,031,759 1.8755 1.860 1.840 1.870 1.810 1.910 550,134 1.8755 -1.59%
2017-07-04 0 1.890 1.880 1.900 1.890 1.930 258,000 490,880 1.9026 1.890 1.880 1.900 1.890 1.930 258,000 1.9026 -0.53%
2017-07-03 0 1.900 1.900 1.930 1.880 1.960 560,000 1,072,160 1.9146 1.900 1.900 1.930 1.880 1.960 560,000 1.9146 -1.55%
2017-06-30 0 1.930 1.910 1.940 1.880 1.930 852,000 1,619,840 1.9012 1.930 1.910 1.940 1.880 1.930 852,000 1.9012 2.66%
2017-06-29 0 1.880 1.840 1.910 1.840 1.920 454,000 846,080 1.8636 1.880 1.840 1.910 1.840 1.920 454,000 1.8636 2.17%
2017-06-28 0 1.840 1.840 1.870 1.840 1.880 540,000 1,002,860 1.8571 1.840 1.840 1.870 1.840 1.880 540,000 1.8571 -1.08%
2017-06-27 0 1.860 1.850 1.860 1.850 1.910 580,000 1,086,140 1.8727 1.860 1.850 1.860 1.850 1.910 580,000 1.8727 -2.62%
2017-06-26 0 1.910 1.890 1.920 1.890 1.930 262,000 499,540 1.9066 1.910 1.890 1.920 1.890 1.930 262,000 1.9066 0.00%
2017-06-23 0 1.910 1.900 1.910 1.910 1.950 128,000 245,160 1.9153 1.910 1.900 1.910 1.910 1.950 128,000 1.9153 -0.52%
2017-06-22 0 1.920 1.900 1.920 1.900 1.930 136,000 260,420 1.9149 1.920 1.900 1.920 1.900 1.930 136,000 1.9149 0.52%
2017-06-21 0 1.910 1.900 1.910 1.910 1.940 446,000 857,680 1.9230 1.910 1.900 1.910 1.910 1.940 446,000 1.9230 0.00%
2017-06-20 0 1.910 1.910 1.920 1.910 1.960 410,000 791,220 1.9298 1.910 1.910 1.920 1.910 1.960 410,000 1.9298 -2.55%
2017-06-19 0 1.960 1.940 1.960 1.930 1.960 290,000 564,000 1.9448 1.960 1.940 1.960 1.930 1.960 290,000 1.9448 1.55%
2017-06-16 0 1.930 1.930 1.940 1.930 1.950 251,748 488,421 1.9401 1.930 1.930 1.940 1.930 1.950 251,748 1.9401 0.52%
2017-06-15 0 1.920 1.920 1.930 1.910 1.940 102,000 196,140 1.9229 1.920 1.920 1.930 1.910 1.940 102,000 1.9229 -1.03%
2017-06-14 0 1.940 1.920 1.940 1.910 1.940 116,247 222,654 1.9154 1.940 1.920 1.940 1.910 1.940 116,247 1.9154 1.04%
2017-06-13 0 1.920 1.900 1.920 1.900 1.930 193,990 369,907 1.9068 1.920 1.900 1.920 1.900 1.930 193,990 1.9068 1.59%
2017-06-12 0 1.890 1.890 1.910 1.890 1.930 264,000 503,980 1.9090 1.890 1.890 1.910 1.890 1.930 264,000 1.9090 -1.56%
2017-06-09 0 1.920 1.900 1.920 1.890 1.930 204,000 388,560 1.9047 1.920 1.900 1.920 1.890 1.930 204,000 1.9047 -0.52%
2017-06-08 0 1.930 1.900 1.930 1.900 1.930 210,000 400,680 1.9080 1.930 1.900 1.930 1.900 1.930 210,000 1.9080 1.58%
2017-06-07 0 1.900 1.890 1.900 1.840 1.940 429,000 816,990 1.9044 1.900 1.890 1.900 1.840 1.940 429,000 1.9044 -0.52%
2017-06-06 0 1.910 1.910 1.920 1.910 1.940 224,000 431,240 1.9252 1.910 1.910 1.920 1.910 1.940 224,000 1.9252 -1.55%
2017-06-05 0 1.940 1.920 1.940 1.910 1.950 99,000 191,190 1.9312 1.940 1.920 1.940 1.910 1.950 99,000 1.9312 1.04%
2017-06-02 0 1.920 1.920 1.930 1.910 1.940 394,000 758,780 1.9258 1.920 1.920 1.930 1.910 1.940 394,000 1.9258 0.00%
2017-06-01 0 1.920 1.920 1.950 1.910 1.950 306,000 593,280 1.9388 1.920 1.920 1.950 1.910 1.950 306,000 1.9388 -0.52%
2017-05-31 0 1.930 1.910 1.930 1.910 1.930 172,000 330,240 1.9200 1.930 1.910 1.930 1.910 1.930 172,000 1.9200 1.05%
2017-05-29 0 1.910 1.890 1.920 1.890 1.910 244,000 464,960 1.9056 1.910 1.890 1.920 1.890 1.910 244,000 1.9056 0.53%
2017-05-26 0 1.900 1.900 1.940 1.890 1.940 96,000 184,000 1.9167 1.900 1.900 1.940 1.890 1.940 96,000 1.9167 -0.52%
2017-05-25 0 1.910 1.910 1.930 1.890 1.930 232,000 443,600 1.9121 1.910 1.910 1.930 1.890 1.930 232,000 1.9121 0.00%
2017-05-24 0 1.910 1.920 1.930 1.900 1.920 98,000 186,740 1.9055 1.910 1.920 1.930 1.900 1.920 98,000 1.9055 0.53%
2017-05-23 0 1.900 1.880 1.900 1.880 1.950 328,000 628,760 1.9170 1.900 1.880 1.900 1.880 1.950 328,000 1.9170 0.53%
2017-05-22 0 1.890 1.890 1.900 1.880 1.900 98,464 186,658 1.8957 1.890 1.890 1.900 1.880 1.900 98,464 1.8957 0.00%
2017-05-19 0 1.890 1.880 1.900 1.850 1.900 34,000 63,780 1.8759 1.890 1.880 1.900 1.850 1.900 34,000 1.8759 2.16%
2017-05-18 0 1.850 1.840 1.850 1.850 1.880 410,000 763,660 1.8626 1.850 1.840 1.850 1.850 1.880 410,000 1.8626 -3.14%
2017-05-17 0 1.910 1.880 1.910 1.860 1.950 584,000 1,107,750 1.8968 1.910 1.880 1.910 1.860 1.950 584,000 1.8968 3.24%
2017-05-16 0 1.850 1.850 1.880 1.850 1.890 382,000 713,560 1.8680 1.850 1.850 1.880 1.850 1.890 382,000 1.8680 -0.54%
2017-05-15 0 1.860 1.860 1.900 1.860 1.870 164,000 306,000 1.8659 1.860 1.860 1.900 1.860 1.870 164,000 1.8659 0.54%
2017-05-12 0 1.850 1.850 1.870 1.850 1.960 836,000 1,590,700 1.9028 1.850 1.850 1.870 1.850 1.960 836,000 1.9028 -1.60%
2017-05-11 0 1.880 1.860 1.880 1.860 1.880 204,000 381,120 1.8682 1.880 1.860 1.880 1.860 1.880 204,000 1.8682 0.00%
2017-05-10 0 1.880 1.870 1.910 1.860 1.940 120,000 224,740 1.8728 1.880 1.870 1.910 1.860 1.940 120,000 1.8728 1.08%
2017-05-09 0 1.860 1.860 1.890 1.860 1.890 240,000 449,880 1.8745 1.860 1.860 1.890 1.860 1.890 240,000 1.8745 -1.59%
2017-05-08 0 1.890 1.870 1.910 1.870 1.890 120,000 225,260 1.8772 1.890 1.870 1.910 1.870 1.890 120,000 1.8772 1.07%
2017-05-05 0 1.870 1.860 1.870 1.860 1.870 196,000 365,820 1.8664 1.870 1.860 1.870 1.860 1.870 196,000 1.8664 -0.53%
2017-05-04 0 1.880 1.860 1.900 1.860 1.880 152,000 284,400 1.8711 1.880 1.860 1.900 1.860 1.880 152,000 1.8711 0.00%
2017-05-02 0 1.880 1.860 1.900 1.860 1.900 310,000 581,620 1.8762 1.880 1.860 1.900 1.860 1.900 310,000 1.8762 0.53%
2017-04-28 0 1.870 1.890 1.900 1.870 1.920 887,000 1,675,580 1.8890 1.870 1.890 1.900 1.870 1.920 887,000 1.8890 -1.06%
2017-04-27 0 1.890 1.880 1.890 1.880 1.920 216,000 411,440 1.9048 1.890 1.880 1.890 1.880 1.920 216,000 1.9048 0.00%
2017-04-26 0 1.890 1.890 1.900 1.890 1.950 1,762,000 3,389,840 1.9239 1.890 1.890 1.900 1.890 1.950 1,762,000 1.9239 -2.07%
2017-04-25 0 1.930 1.920 1.930 1.900 1.940 328,000 631,620 1.9257 1.930 1.920 1.930 1.900 1.940 328,000 1.9257 1.58%
2017-04-24 0 1.900 1.900 1.910 1.890 1.930 286,000 546,220 1.9099 1.900 1.900 1.910 1.890 1.930 286,000 1.9099 -0.52%
2017-04-21 0 1.910 1.880 1.910 1.880 1.950 310,000 591,160 1.9070 1.910 1.880 1.910 1.880 1.950 310,000 1.9070 0.53%
2017-04-20 0 1.900 1.900 1.920 1.880 1.960 721,000 1,383,310 1.9186 1.900 1.900 1.920 1.880 1.960 721,000 1.9186 1.06%
2017-04-19 0 1.880 1.880 1.890 1.850 1.880 166,000 309,640 1.8653 1.880 1.880 1.890 1.850 1.880 166,000 1.8653 1.62%
2017-04-18 0 1.850 1.850 1.870 1.850 1.900 2,500,000 4,674,260 1.8697 1.850 1.850 1.870 1.850 1.900 2,500,000 1.8697 -1.07%
2017-04-13 0 1.870 1.870 1.880 1.870 1.970 925,000 1,766,760 1.9100 1.870 1.870 1.880 1.870 1.970 925,000 1.9100 -4.10%
2017-04-12 0 1.950 1.940 1.950 1.900 1.970 416,000 806,280 1.9382 1.950 1.940 1.950 1.900 1.970 416,000 1.9382 -1.52%
2017-04-11 0 1.980 1.970 1.980 1.900 2.050 2,586,000 5,151,560 1.9921 1.980 1.970 1.980 1.900 2.050 2,586,000 1.9921 4.21%
2017-04-10 0 1.900 1.900 1.910 1.870 1.980 1,448,000 2,764,560 1.9092 1.900 1.900 1.910 1.870 1.980 1,448,000 1.9092 2.70%
2017-04-07 0 1.850 1.830 1.850 1.800 1.900 1,012,000 1,880,060 1.8578 1.850 1.830 1.850 1.800 1.900 1,012,000 1.8578 2.78%
2017-04-06 0 1.800 1.800 1.810 1.800 1.910 597,365 1,099,402 1.8404 1.800 1.800 1.810 1.800 1.910 597,365 1.8404 1.12%
2017-04-05 0 1.780 1.780 1.800 1.780 1.860 1,486,000 2,683,960 1.8062 1.780 1.780 1.800 1.780 1.860 1,486,000 1.8062 -4.30%
2017-04-03 0 1.860 1.830 1.860 1.820 1.860 140,000 257,420 1.8387 1.860 1.830 1.860 1.820 1.860 140,000 1.8387 2.20%
2017-03-31 0 1.820 1.820 1.830 1.820 1.840 324,000 592,940 1.8301 1.820 1.820 1.830 1.820 1.840 324,000 1.8301 -0.55%
2017-03-30 0 1.830 1.830 1.840 1.830 1.850 206,000 378,040 1.8351 1.830 1.830 1.840 1.830 1.850 206,000 1.8351 0.00%
2017-03-29 0 1.830 1.830 1.840 1.830 1.860 428,000 790,560 1.8471 1.830 1.830 1.840 1.830 1.860 428,000 1.8471 -0.54%
2017-03-28 0 1.840 1.840 1.850 1.840 1.860 292,000 539,980 1.8492 1.840 1.840 1.850 1.840 1.860 292,000 1.8492 0.00%
2017-03-27 0 1.840 1.830 1.850 1.840 1.860 294,000 544,340 1.8515 1.840 1.830 1.850 1.840 1.860 294,000 1.8515 -0.54%
2017-03-24 0 1.850 1.850 1.880 1.850 1.880 300,000 559,920 1.8664 1.850 1.850 1.880 1.850 1.880 300,000 1.8664 -1.60%
2017-03-23 0 1.880 1.880 1.890 1.850 1.900 870,000 1,639,500 1.8845 1.880 1.880 1.890 1.850 1.900 870,000 1.8845 2.17%
2017-03-22 0 1.840 1.830 1.840 1.830 1.860 474,586 875,328 1.8444 1.840 1.830 1.840 1.830 1.860 474,586 1.8444 0.00%
2017-03-21 0 1.840 1.830 1.850 1.830 1.860 242,000 445,480 1.8408 1.840 1.830 1.850 1.830 1.860 242,000 1.8408 -1.08%
2017-03-20 0 1.860 1.850 1.860 1.810 1.860 562,000 1,033,720 1.8394 1.860 1.850 1.860 1.810 1.860 562,000 1.8394 1.09%
2017-03-17 0 1.840 1.810 1.840 1.800 1.840 528,000 956,880 1.8123 1.840 1.810 1.840 1.800 1.840 528,000 1.8123 2.22%
2017-03-16 0 1.800 1.800 1.810 1.770 1.800 312,000 560,040 1.7950 1.800 1.800 1.810 1.770 1.800 312,000 1.7950 1.12%
2017-03-15 0 1.780 1.770 1.780 1.780 1.800 370,000 662,620 1.7909 1.780 1.770 1.780 1.780 1.800 370,000 1.7909 0.00%
2017-03-14 0 1.780 1.780 1.790 1.780 1.790 170,000 302,620 1.7801 1.780 1.780 1.790 1.780 1.790 170,000 1.7801 -1.11%
2017-03-13 0 1.800 1.790 1.800 1.790 1.810 276,000 497,980 1.8043 1.800 1.790 1.800 1.790 1.810 276,000 1.8043 -1.10%
2017-03-10 0 1.820 1.810 1.820 1.800 1.830 362,000 655,680 1.8113 1.820 1.810 1.820 1.800 1.830 362,000 1.8113 -1.62%
2017-03-09 0 1.850 1.840 1.850 1.840 1.880 282,000 525,300 1.8628 1.850 1.840 1.850 1.840 1.880 282,000 1.8628 0.00%
2017-03-08 0 1.850 1.840 1.850 1.840 1.860 214,950 395,979 1.8422 1.850 1.840 1.850 1.840 1.860 214,950 1.8422 0.00%
2017-03-07 0 1.850 1.840 1.850 1.830 1.860 166,000 305,500 1.8404 1.850 1.840 1.850 1.830 1.860 166,000 1.8404 0.00%
2017-03-06 0 1.850 1.840 1.850 1.840 1.860 252,000 464,980 1.8452 1.850 1.840 1.850 1.840 1.860 252,000 1.8452 -1.07%
2017-03-03 0 1.870 1.840 1.880 1.840 1.870 112,000 207,840 1.8557 1.870 1.840 1.880 1.840 1.870 112,000 1.8557 0.54%
2017-03-02 0 1.860 1.850 1.880 1.850 1.870 144,000 267,480 1.8575 1.860 1.850 1.880 1.850 1.870 144,000 1.8575 -0.53%
2017-03-01 0 1.870 1.840 1.870 1.830 1.870 324,000 595,860 1.8391 1.870 1.840 1.870 1.830 1.870 324,000 1.8391 1.63%
2017-02-28 0 1.840 1.840 1.850 1.840 1.880 284,000 527,800 1.8585 1.840 1.840 1.850 1.840 1.880 284,000 1.8585 -2.13%
2017-02-27 0 1.880 1.880 1.890 1.880 1.920 502,000 950,220 1.8929 1.880 1.880 1.890 1.880 1.920 502,000 1.8929 -1.05%
2017-02-24 0 1.900 1.890 1.910 1.890 1.910 1,323,000 2,516,200 1.9019 1.900 1.890 1.910 1.890 1.910 1,323,000 1.9019 -0.52%
2017-02-23 0 1.910 1.900 1.910 1.890 1.910 596,000 1,133,420 1.9017 1.910 1.900 1.910 1.890 1.910 596,000 1.9017 1.60%
2017-02-22 0 1.880 1.880 1.900 1.880 1.910 622,000 1,178,080 1.8940 1.880 1.880 1.900 1.880 1.910 622,000 1.8940 -1.05%
2017-02-21 0 1.900 1.900 1.910 1.870 1.900 150,000 283,000 1.8867 1.900 1.900 1.910 1.870 1.900 150,000 1.8867 1.60%
2017-02-20 0 1.870 1.870 1.880 1.870 1.910 338,000 636,100 1.8820 1.870 1.870 1.880 1.870 1.910 338,000 1.8820 -2.60%
2017-02-17 0 1.920 1.920 1.930 1.920 1.930 372,000 716,100 1.9250 1.920 1.920 1.930 1.920 1.930 372,000 1.9250 -0.52%
2017-02-16 0 1.930 1.920 1.930 1.920 1.940 840,000 1,620,080 1.9287 1.930 1.920 1.930 1.920 1.940 840,000 1.9287 0.00%
2017-02-15 0 1.930 1.930 1.940 1.920 1.940 482,000 930,420 1.9303 1.930 1.930 1.940 1.920 1.940 482,000 1.9303 0.00%
2017-02-14 0 1.930 1.930 1.940 1.920 1.930 534,000 1,030,580 1.9299 1.930 1.930 1.940 1.920 1.930 534,000 1.9299 -1.53%
2017-02-13 0 1.960 1.920 1.960 1.930 1.960 490,000 946,020 1.9307 1.960 1.920 1.960 1.930 1.960 490,000 1.9307 0.51%
2017-02-10 0 1.950 1.930 1.950 1.910 1.950 220,000 423,300 1.9241 1.950 1.930 1.950 1.910 1.950 220,000 1.9241 1.56%
2017-02-09 0 1.920 1.920 1.930 1.910 1.960 972,000 1,872,380 1.9263 1.920 1.920 1.930 1.910 1.960 972,000 1.9263 -2.04%
2017-02-08 0 1.960 1.930 1.960 1.920 1.970 754,000 1,457,920 1.9336 1.960 1.930 1.960 1.920 1.970 754,000 1.9336 1.55%
2017-02-07 0 1.930 1.930 1.960 1.920 1.950 592,000 1,144,700 1.9336 1.930 1.930 1.960 1.920 1.950 592,000 1.9336 0.00%
2017-02-06 0 1.930 1.900 1.940 1.900 1.940 42,000 80,840 1.9248 1.930 1.900 1.940 1.900 1.940 42,000 1.9248 0.00%
2017-02-03 0 1.930 1.910 1.930 1.900 1.930 152,000 291,240 1.9161 1.930 1.910 1.930 1.900 1.930 152,000 1.9161 1.58%
2017-02-02 0 1.900 1.900 1.920 1.890 1.920 174,800 332,928 1.9046 1.900 1.900 1.920 1.890 1.920 174,800 1.9046 0.53%
2017-02-01 0 1.890 1.890 1.920 1.880 1.920 96,000 182,280 1.8988 1.890 1.890 1.920 1.880 1.920 96,000 1.8988 0.53%
2017-01-27 0 1.880 1.880 1.920 1.850 1.920 286,000 535,720 1.8731 1.880 1.880 1.920 1.850 1.920 286,000 1.8731 1.62%
2017-01-26 0 1.850 1.850 1.870 1.850 1.880 362,000 676,960 1.8701 1.850 1.850 1.870 1.850 1.880 362,000 1.8701 0.00%
2017-01-25 0 1.850 1.850 1.870 1.850 1.890 576,000 1,081,740 1.8780 1.850 1.850 1.870 1.850 1.890 576,000 1.8780 -1.07%
2017-01-24 0 1.870 1.870 1.890 1.850 1.900 662,000 1,247,920 1.8851 1.870 1.870 1.890 1.850 1.900 662,000 1.8851 -1.06%
2017-01-23 0 1.890 1.860 1.890 1.850 1.890 240,000 449,300 1.8721 1.890 1.860 1.890 1.850 1.890 240,000 1.8721 1.61%
2017-01-20 0 1.860 1.860 1.870 1.860 1.880 98,000 183,060 1.8680 1.860 1.860 1.870 1.860 1.880 98,000 1.8680 0.00%
2017-01-19 0 1.860 1.850 1.860 1.830 1.860 8,000 14,780 1.8475 1.860 1.850 1.860 1.830 1.860 8,000 1.8475 1.64%
2017-01-18 0 1.830 1.820 1.830 1.830 1.880 492,000 907,420 1.8443 1.830 1.820 1.830 1.830 1.880 492,000 1.8443 -1.61%
2017-01-17 0 1.860 1.850 1.860 1.860 1.880 251,000 468,620 1.8670 1.860 1.850 1.860 1.860 1.880 251,000 1.8670 -1.06%
2017-01-16 0 1.880 1.850 1.880 1.840 1.880 260,000 483,160 1.8583 1.880 1.850 1.880 1.840 1.880 260,000 1.8583 2.17%
2017-01-13 0 1.840 1.840 1.880 1.830 1.880 134,000 248,820 1.8569 1.840 1.840 1.880 1.830 1.880 134,000 1.8569 0.55%
2017-01-12 0 1.830 1.830 1.850 1.830 1.860 194,000 357,900 1.8448 1.830 1.830 1.850 1.830 1.860 194,000 1.8448 1.10%
2017-01-11 0 1.810 1.810 1.830 1.810 1.850 556,000 1,014,620 1.8249 1.810 1.810 1.830 1.810 1.850 556,000 1.8249 0.00%
2017-01-10 0 1.810 1.820 1.830 1.800 1.840 818,000 1,479,880 1.8091 1.810 1.820 1.830 1.800 1.840 818,000 1.8091 0.00%
2017-01-09 0 1.810 1.810 1.840 1.810 1.840 314,000 568,600 1.8108 1.810 1.810 1.840 1.810 1.840 314,000 1.8108 -1.63%
2017-01-06 0 1.840 1.810 1.840 1.800 1.840 275,504 499,997 1.8148 1.840 1.810 1.840 1.800 1.840 275,504 1.8148 2.22%
2017-01-05 0 1.800 1.800 1.810 1.770 1.820 356,000 641,000 1.8006 1.800 1.800 1.810 1.770 1.820 356,000 1.8006 1.69%
2017-01-04 0 1.770 1.790 1.800 1.770 1.800 552,000 983,180 1.7811 1.770 1.790 1.800 1.770 1.800 552,000 1.7811 -1.67%
2017-01-03 0 1.800 1.770 1.820 1.770 1.820 614,000 1,094,770 1.7830 1.800 1.770 1.820 1.770 1.820 614,000 1.7830 2.27%
2016-12-30 0 1.760 1.710 1.760 1.700 1.760 366,000 636,640 1.7395 1.760 1.710 1.760 1.700 1.760 366,000 1.7395 5.39%
2016-12-29 0 1.670 1.640 1.680 1.620 1.670 152,000 252,560 1.6616 1.670 1.640 1.680 1.620 1.670 152,000 1.6616 2.45%
2016-12-28 0 1.630 1.630 1.650 1.620 1.660 145,700 239,283 1.6423 1.630 1.630 1.650 1.620 1.660 145,700 1.6423 -1.81%
2016-12-23 0 1.660 1.660 1.670 1.660 1.700 384,000 643,100 1.6747 1.660 1.660 1.670 1.660 1.700 384,000 1.6747 -0.60%
2016-12-22 0 1.670 1.650 1.670 1.650 1.720 180,000 305,760 1.6987 1.670 1.650 1.670 1.650 1.720 180,000 1.6987 0.00%
2016-12-21 0 1.670 1.640 1.670 1.630 1.670 282,000 465,100 1.6493 1.670 1.640 1.670 1.630 1.670 282,000 1.6493 1.21%
2016-12-20 0 1.650 1.630 1.670 1.640 1.680 136,000 227,080 1.6697 1.650 1.630 1.670 1.640 1.680 136,000 1.6697 0.00%
2016-12-19 0 1.650 1.640 1.650 1.640 1.660 346,000 572,080 1.6534 1.650 1.640 1.650 1.640 1.660 346,000 1.6534 -1.20%
2016-12-16 0 1.670 1.670 1.690 1.650 1.690 104,000 174,140 1.6744 1.670 1.670 1.690 1.650 1.690 104,000 1.6744 1.21%
2016-12-15 0 1.650 1.650 1.670 1.650 1.670 86,000 142,580 1.6579 1.650 1.650 1.670 1.650 1.670 86,000 1.6579 -1.20%
2016-12-14 0 1.670 1.660 1.680 1.640 1.680 372,000 618,280 1.6620 1.670 1.660 1.680 1.640 1.680 372,000 1.6620 0.00%
2016-12-13 0 1.670 1.650 1.670 1.620 1.680 514,000 850,760 1.6552 1.670 1.650 1.670 1.620 1.680 514,000 1.6552 1.21%
2016-12-12 0 1.650 1.630 1.660 1.610 1.760 2,244,000 3,748,440 1.6704 1.650 1.630 1.660 1.610 1.760 2,244,000 1.6704 -3.51%
2016-12-09 0 1.710 1.710 1.730 1.710 1.740 448,000 774,020 1.7277 1.710 1.710 1.730 1.710 1.740 448,000 1.7277 -2.29%
2016-12-08 0 1.750 1.750 1.760 1.730 1.770 42,000 73,580 1.7519 1.750 1.750 1.760 1.730 1.770 42,000 1.7519 -1.13%
2016-12-07 0 1.770 1.750 1.780 1.700 1.770 472,000 818,640 1.7344 1.770 1.750 1.780 1.700 1.770 472,000 1.7344 2.91%
2016-12-06 0 1.720 1.700 1.720 1.700 1.750 580,000 994,740 1.7151 1.720 1.700 1.720 1.700 1.750 580,000 1.7151 -0.58%
2016-12-05 0 1.730 1.740 1.750 1.700 1.770 772,000 1,331,920 1.7253 1.730 1.740 1.750 1.700 1.770 772,000 1.7253 -1.70%
2016-12-02 0 1.760 1.760 1.780 1.750 1.800 28,000 49,700 1.7750 1.760 1.760 1.780 1.750 1.800 28,000 1.7750 -2.22%
2016-12-01 0 1.800 1.790 1.810 1.770 1.830 1,436,595 2,589,937 1.8028 1.800 1.790 1.810 1.770 1.830 1,436,595 1.8028 2.86%
2016-11-30 0 1.750 1.830 1.840 1.700 1.840 12,955,049 22,646,726 1.7481 1.750 1.830 1.840 1.700 1.840 12,955,049 1.7481 -1.69%
2016-11-29 0 1.780 1.780 1.800 1.740 1.790 298,000 524,320 1.7595 1.780 1.780 1.800 1.740 1.790 298,000 1.7595 0.56%
2016-11-28 0 1.770 1.760 1.780 1.740 1.790 676,000 1,193,340 1.7653 1.770 1.760 1.780 1.740 1.790 676,000 1.7653 -1.12%
2016-11-25 0 1.790 1.780 1.810 1.780 1.810 363,000 649,970 1.7906 1.790 1.780 1.810 1.780 1.810 363,000 1.7906 -0.56%
2016-11-24 0 1.800 1.790 1.800 1.790 1.830 1,802,000 3,275,480 1.8177 1.800 1.790 1.800 1.790 1.830 1,802,000 1.8177 -0.55%
2016-11-23 0 1.810 1.810 1.820 1.810 1.860 520,000 954,760 1.8361 1.810 1.810 1.820 1.810 1.860 520,000 1.8361 -1.63%
2016-11-22 0 1.840 1.840 1.870 1.840 1.870 658,000 1,224,500 1.8609 1.840 1.840 1.870 1.840 1.870 658,000 1.8609 -0.54%
2016-11-21 0 1.850 1.850 1.860 1.850 1.880 1,056,000 1,969,300 1.8649 1.850 1.850 1.860 1.850 1.880 1,056,000 1.8649 -1.60%
2016-11-18 0 1.880 1.880 1.890 1.880 1.900 446,000 842,560 1.8891 1.880 1.880 1.890 1.880 1.900 446,000 1.8891 -1.05%
2016-11-17 0 1.900 1.900 1.910 1.900 1.990 656,500 1,253,555 1.9095 1.900 1.900 1.910 1.900 1.990 656,500 1.9095 -0.52%
2016-11-16 0 1.910 1.910 1.920 1.910 1.940 542,951 1,042,938 1.9209 1.910 1.910 1.920 1.910 1.940 542,951 1.9209 -0.52%
2016-11-15 0 1.920 1.920 1.930 1.920 1.980 534,000 1,038,380 1.9445 1.920 1.920 1.930 1.920 1.980 534,000 1.9445 -3.52%
2016-11-14 0 1.990 1.960 1.990 1.950 2.000 274,500 540,155 1.9678 1.990 1.960 1.990 1.950 2.000 274,500 1.9678 1.02%
2016-11-11 0 1.970 1.960 1.980 1.960 2.000 220,000 433,380 1.9699 1.970 1.960 1.980 1.960 2.000 220,000 1.9699 -0.51%
2016-11-10 0 1.980 1.970 1.980 1.970 2.000 768,040 1,521,419 1.9809 1.980 1.970 1.980 1.970 2.000 768,040 1.9809 0.00%
2016-11-09 0 1.980 1.960 1.980 1.940 2.020 2,106,000 4,155,820 1.9733 1.980 1.960 1.980 1.940 2.020 2,106,000 1.9733 0.00%
2016-11-08 0 1.980 1.980 2.000 1.970 2.000 1,212,000 2,404,460 1.9839 1.980 1.980 2.000 1.970 2.000 1,212,000 1.9839 0.51%
2016-11-07 0 1.970 1.960 1.970 1.940 2.040 1,076,000 2,128,460 1.9781 1.970 1.960 1.970 1.940 2.040 1,076,000 1.9781 1.03%
2016-11-04 0 1.950 1.940 1.950 1.950 2.010 676,000 1,324,140 1.9588 1.950 1.940 1.950 1.950 2.010 676,000 1.9588 -0.51%
2016-11-03 0 1.960 1.950 1.970 1.960 2.010 1,682,000 3,325,560 1.9771 1.960 1.950 1.970 1.960 2.010 1,682,000 1.9771 -1.51%
2016-11-02 0 1.990 1.960 1.990 1.930 2.000 1,602,000 3,160,400 1.9728 1.990 1.960 1.990 1.930 2.000 1,602,000 1.9728 1.53%
2016-11-01 0 1.960 1.950 1.970 1.910 1.960 912,000 1,771,100 1.9420 1.960 1.950 1.970 1.910 1.960 912,000 1.9420 3.16%
2016-10-31 0 1.900 1.900 1.920 1.900 2.000 1,058,000 2,033,380 1.9219 1.900 1.900 1.920 1.900 2.000 1,058,000 1.9219 -1.55%
2016-10-28 0 1.930 1.930 1.940 1.930 1.970 550,000 1,076,280 1.9569 1.930 1.930 1.940 1.930 1.970 550,000 1.9569 -0.52%
2016-10-27 0 1.940 1.940 1.950 1.920 1.950 1,654,000 3,207,160 1.9390 1.940 1.940 1.950 1.920 1.950 1,654,000 1.9390 -0.51%
2016-10-26 0 1.950 1.940 1.950 1.930 2.030 2,099,000 4,146,590 1.9755 1.950 1.940 1.950 1.930 2.030 2,099,000 1.9755 -2.01%
2016-10-25 0 1.990 1.980 1.990 1.980 2.000 1,060,000 2,110,260 1.9908 1.990 1.980 1.990 1.980 2.000 1,060,000 1.9908 -0.50%
2016-10-24 0 2.000 2.000 2.010 2.000 2.030 656,500 1,323,500 2.0160 2.000 2.000 2.010 2.000 2.030 656,500 2.0160 -1.48%
2016-10-20 0 2.030 2.020 2.030 2.020 2.050 629,000 1,279,180 2.0337 2.030 2.020 2.030 2.020 2.050 629,000 2.0337 0.00%
2016-10-19 0 2.030 2.020 2.040 2.020 2.040 632,000 1,281,240 2.0273 2.030 2.020 2.040 2.020 2.040 632,000 2.0273 0.00%
2016-10-18 0 2.030 2.030 2.040 2.030 2.070 634,000 1,296,520 2.0450 2.030 2.030 2.040 2.030 2.070 634,000 2.0450 -0.49%
2016-10-17 0 2.040 2.040 2.050 2.040 2.120 1,230,000 2,556,810 2.0787 2.040 2.040 2.050 2.040 2.120 1,230,000 2.0787 -4.23%
2016-10-14 0 2.130 2.120 2.130 2.120 2.140 484,000 1,032,750 2.1338 2.130 2.120 2.130 2.120 2.140 484,000 2.1338 -0.47%
2016-10-13 0 2.140 2.130 2.140 2.130 2.210 728,000 1,567,060 2.1526 2.140 2.130 2.140 2.130 2.210 728,000 2.1526 -0.47%
2016-10-12 0 2.150 2.130 2.150 2.120 2.170 554,000 1,186,820 2.1423 2.150 2.130 2.150 2.120 2.170 554,000 2.1423 -0.46%
2016-10-11 0 2.160 2.160 2.180 2.120 2.190 852,000 1,830,220 2.1481 2.160 2.160 2.180 2.120 2.190 852,000 2.1481 1.41%
2016-10-07 0 2.130 2.130 2.150 2.100 2.170 882,000 1,880,090 2.1316 2.130 2.130 2.150 2.100 2.170 882,000 2.1316 0.47%
2016-10-06 0 2.120 2.120 2.130 2.120 2.170 1,582,000 3,393,880 2.1453 2.120 2.120 2.130 2.120 2.170 1,582,000 2.1453 -0.93%
2016-10-05 0 2.140 2.150 2.160 2.080 2.270 4,028,000 8,696,660 2.1591 2.140 2.150 2.160 2.080 2.270 4,028,000 2.1591 -4.04%
2016-10-04 0 2.230 2.230 2.240 2.150 2.270 2,258,000 5,002,910 2.2156 2.230 2.230 2.240 2.150 2.270 2,258,000 2.2156 1.36%
2016-10-03 0 2.200 2.190 2.210 2.090 2.200 2,028,000 4,331,020 2.1356 2.200 2.190 2.210 2.090 2.200 2,028,000 2.1356 6.28%
2016-09-30 0 2.070 2.050 2.070 2.010 2.220 4,059,500 8,604,925 2.1197 2.070 2.050 2.070 2.010 2.220 4,059,500 2.1197 1.97%
2016-09-29 0 2.030 2.010 2.030 2.010 2.040 368,041 742,660 2.0179 2.030 2.010 2.030 2.010 2.040 368,041 2.0179 0.00%
2016-09-28 0 2.030 2.020 2.030 2.010 2.050 728,000 1,474,710 2.0257 2.030 2.020 2.030 2.010 2.050 728,000 2.0257 0.00%
2016-09-27 0 2.030 2.010 2.030 2.010 2.030 446,000 899,640 2.0171 2.030 2.010 2.030 2.010 2.030 446,000 2.0171 1.50%
2016-09-26 0 2.000 2.000 2.010 2.000 2.040 908,000 1,828,820 2.0141 2.000 2.000 2.010 2.000 2.040 908,000 2.0141 -1.48%
2016-09-23 0 2.030 2.020 2.040 2.020 2.050 508,000 1,032,080 2.0317 2.030 2.020 2.040 2.020 2.050 508,000 2.0317 1.00%
2016-09-22 0 2.010 2.000 2.010 2.000 2.040 672,000 1,350,560 2.0098 2.010 2.000 2.010 2.000 2.040 672,000 2.0098 -0.50%
2016-09-21 0 2.020 2.000 2.020 2.000 2.020 666,000 1,339,400 2.0111 2.020 2.000 2.020 2.000 2.020 666,000 2.0111 -0.49%
2016-09-20 0 2.030 2.010 2.030 2.010 2.030 300,000 606,600 2.0220 2.030 2.010 2.030 2.010 2.030 300,000 2.0220 1.50%
2016-09-19 0 2.000 2.000 2.010 1.990 2.050 508,000 1,016,360 2.0007 2.000 2.000 2.010 1.990 2.050 508,000 2.0007 0.50%
2016-09-15 0 1.990 1.970 1.990 1.970 2.050 13,463,487 26,838,384 1.9934 1.990 1.970 1.990 1.970 2.050 13,463,487 1.9934 -1.97%
2016-09-14 0 2.030 2.020 2.030 2.010 2.040 682,000 1,383,740 2.0289 2.030 2.020 2.030 2.010 2.040 682,000 2.0289 1.00%
2016-09-13 0 2.010 2.000 2.010 2.000 2.050 646,000 1,303,410 2.0177 2.010 2.000 2.010 2.000 2.050 646,000 2.0177 -0.50%
2016-09-12 0 2.020 2.010 2.020 1.980 2.030 784,000 1,566,460 1.9980 2.020 2.010 2.020 1.980 2.030 784,000 1.9980 0.50%
2016-09-09 0 2.010 2.010 2.020 2.000 2.040 1,560,000 3,141,640 2.0139 2.010 2.010 2.020 2.000 2.040 1,560,000 2.0139 1.01%
2016-09-08 0 1.990 1.980 1.990 1.980 2.010 570,467 1,135,998 1.9913 1.990 1.980 1.990 1.980 2.010 570,467 1.9913 0.51%
2016-09-07 0 1.980 1.980 2.000 1.980 2.000 172,000 342,380 1.9906 1.980 1.980 2.000 1.980 2.000 172,000 1.9906 0.00%
2016-09-06 0 1.980 1.970 1.980 1.960 2.010 538,000 1,066,320 1.9820 1.980 1.970 1.980 1.960 2.010 538,000 1.9820 0.51%
2016-09-05 0 1.970 1.960 1.970 1.970 2.060 1,402,000 2,797,320 1.9952 1.970 1.960 1.970 1.970 2.060 1,402,000 1.9952 0.51%
2016-09-02 0 1.960 1.940 1.960 1.920 1.970 574,000 1,120,760 1.9525 1.960 1.940 1.960 1.920 1.970 574,000 1.9525 0.00%
2016-09-01 0 1.960 1.950 1.960 1.940 1.980 631,401 1,231,236 1.9500 1.960 1.950 1.960 1.940 1.980 631,401 1.9500 1.03%
2016-08-31 0 1.940 1.940 1.970 1.940 1.960 696,000 1,351,580 1.9419 1.940 1.940 1.970 1.940 1.960 696,000 1.9419 0.00%
2016-08-30 0 1.940 1.930 1.940 1.930 1.960 342,000 663,900 1.9412 1.940 1.930 1.940 1.930 1.960 342,000 1.9412 0.00%
2016-08-29 0 1.940 1.920 1.940 1.930 1.980 400,000 777,580 1.9440 1.940 1.920 1.940 1.930 1.980 400,000 1.9440 0.00%
2016-08-26 0 1.940 1.930 1.940 1.910 1.940 232,000 447,460 1.9287 1.940 1.930 1.940 1.910 1.940 232,000 1.9287 0.00%
2016-08-25 0 1.940 1.930 1.940 1.910 1.950 1,170,000 2,250,600 1.9236 1.940 1.930 1.940 1.910 1.950 1,170,000 1.9236 -0.51%
2016-08-24 0 1.950 1.930 1.950 1.930 1.980 738,000 1,442,140 1.9541 1.950 1.930 1.950 1.930 1.980 738,000 1.9541 -1.52%
2016-08-23 0 1.980 1.970 1.980 1.950 1.990 312,000 616,200 1.9750 1.980 1.970 1.980 1.950 1.990 312,000 1.9750 0.00%
2016-08-22 0 1.980 1.970 2.000 1.970 2.000 10,000 19,940 1.9940 1.980 1.970 2.000 1.970 2.000 10,000 1.9940 0.00%
2016-08-19 0 1.980 1.970 1.980 1.950 2.050 822,000 1,640,740 1.9960 1.980 1.970 1.980 1.950 2.050 822,000 1.9960 0.51%
2016-08-18 0 1.970 1.960 1.970 1.970 2.000 412,000 816,020 1.9806 1.970 1.960 1.970 1.970 2.000 412,000 1.9806 0.00%
2016-08-17 0 1.970 1.970 2.000 1.970 1.990 202,000 400,900 1.9847 1.970 1.970 2.000 1.970 1.990 202,000 1.9847 0.00%
2016-08-16 0 1.970 1.970 1.980 1.970 2.010 448,000 887,980 1.9821 1.970 1.970 1.980 1.970 2.010 448,000 1.9821 -1.99%
2016-08-15 0 2.010 2.000 2.010 2.000 2.010 62,000 124,120 2.0019 2.010 2.000 2.010 2.000 2.010 62,000 2.0019 0.00%
2016-08-12 0 2.010 1.970 1.980 1.950 2.030 550,000 1,098,320 1.9969 2.010 1.970 1.980 1.950 2.030 550,000 1.9969 1.52%
2016-08-11 0 1.980 1.980 1.990 1.970 1.990 122,000 242,020 1.9838 1.980 1.980 1.990 1.970 1.990 122,000 1.9838 0.51%
2016-08-10 0 1.970 1.950 1.980 1.950 1.980 366,000 720,420 1.9684 1.970 1.950 1.980 1.950 1.980 366,000 1.9684 0.00%
2016-08-09 0 1.970 1.970 1.990 1.970 2.020 1,096,000 2,177,940 1.9872 1.970 1.970 1.990 1.970 2.020 1,096,000 1.9872 -3.43%
2016-08-08 0 2.040 2.020 2.040 1.990 2.060 902,000 1,826,060 2.0245 2.040 2.020 2.040 1.990 2.060 902,000 2.0245 -0.49%
2016-08-05 0 2.050 2.020 2.050 2.000 2.100 1,414,000 2,900,560 2.0513 2.050 2.020 2.050 2.000 2.100 1,414,000 2.0513 -1.44%
2016-08-04 0 2.080 2.080 2.100 2.050 2.090 176,000 366,340 2.0815 2.080 2.080 2.100 2.050 2.090 176,000 2.0815 -0.95%
2016-08-03 0 2.100 2.080 2.100 2.070 2.100 516,000 1,080,020 2.0931 2.100 2.080 2.100 2.070 2.100 516,000 2.0931 0.00%
2016-08-01 0 2.100 2.070 2.100 2.050 2.100 228,000 476,100 2.0882 2.100 2.070 2.100 2.050 2.100 228,000 2.0882 0.96%
2016-07-29 0 2.080 2.030 2.080 2.060 2.090 294,000 610,380 2.0761 2.080 2.030 2.080 2.060 2.090 294,000 2.0761 -0.48%
2016-07-28 0 2.090 2.080 2.090 2.060 2.090 285,401 592,830 2.0772 2.090 2.080 2.090 2.060 2.090 285,401 2.0772 0.97%
2016-07-27 0 2.070 2.050 2.070 2.050 2.070 404,000 831,320 2.0577 2.070 2.050 2.070 2.050 2.070 404,000 2.0577 0.49%
2016-07-26 0 2.060 2.060 2.070 2.060 2.100 806,068 1,669,697 2.0714 2.060 2.060 2.070 2.060 2.100 806,068 2.0714 -1.90%
2016-07-25 0 2.100 2.080 2.100 2.070 2.100 234,000 489,180 2.0905 2.100 2.080 2.100 2.070 2.100 234,000 2.0905 0.96%
2016-07-22 0 2.080 2.060 2.080 2.060 2.100 738,000 1,532,020 2.0759 2.080 2.060 2.080 2.060 2.100 738,000 2.0759 0.48%
2016-07-21 0 2.070 2.070 2.090 2.050 2.140 1,428,000 2,987,840 2.0923 2.070 2.070 2.090 2.050 2.140 1,428,000 2.0923 0.49%
2016-07-20 0 2.060 2.050 2.060 2.040 2.070 1,808,000 3,711,500 2.0528 2.060 2.050 2.060 2.040 2.070 1,808,000 2.0528 0.00%
2016-07-19 0 2.060 2.040 2.060 2.040 2.080 16,004,000 32,063,660 2.0035 2.060 2.040 2.060 2.040 2.080 16,004,000 2.0035 0.49%
2016-07-18 0 2.050 2.040 2.050 2.030 2.080 10,328,000 20,670,440 2.0014 2.050 2.040 2.050 2.030 2.080 10,328,000 2.0014 0.00%
2016-07-15 0 2.050 2.030 2.050 2.030 2.060 356,000 729,640 2.0496 2.050 2.030 2.050 2.030 2.060 356,000 2.0496 0.49%
2016-07-14 0 2.040 2.030 2.040 2.030 2.040 282,000 575,180 2.0396 2.040 2.030 2.040 2.030 2.040 282,000 2.0396 0.49%
2016-07-13 0 2.030 2.000 2.030 2.020 2.050 498,000 1,010,360 2.0288 2.030 2.000 2.030 2.020 2.050 498,000 2.0288 0.50%
2016-07-12 0 2.020 2.000 2.020 2.000 2.020 204,000 410,500 2.0123 2.020 2.000 2.020 2.000 2.020 204,000 2.0123 1.00%
2016-07-11 0 2.000 2.000 2.030 2.000 2.040 566,000 1,141,860 2.0174 2.000 2.000 2.030 2.000 2.040 566,000 2.0174 -0.99%
2016-07-08 0 2.020 1.990 2.020 1.930 2.030 306,000 613,760 2.0058 2.020 1.990 2.020 1.930 2.030 306,000 2.0058 -0.98%
2016-07-07 0 2.040 2.030 2.040 1.960 2.040 1,106,000 2,228,500 2.0149 2.040 2.030 2.040 1.960 2.040 1,106,000 2.0149 2.51%
2016-07-06 0 1.990 1.960 1.990 1.960 1.990 306,000 602,540 1.9691 1.990 1.960 1.990 1.960 1.990 306,000 1.9691 0.00%
2016-07-05 0 1.990 1.990 2.010 1.980 2.010 206,000 412,000 2.0000 1.990 1.990 2.010 1.980 2.010 206,000 2.0000 0.00%
2016-07-04 0 1.990 1.970 2.000 1.960 2.010 988,000 1,961,560 1.9854 1.990 1.970 2.000 1.960 2.010 988,000 1.9854 1.53%
2016-06-30 0 1.960 1.940 1.960 1.940 1.980 112,000 218,340 1.9495 1.960 1.940 1.960 1.940 1.980 112,000 1.9495 0.51%
2016-06-29 0 1.950 1.940 1.950 1.940 1.980 366,000 713,880 1.9505 1.950 1.940 1.950 1.940 1.980 366,000 1.9505 0.52%
2016-06-28 0 1.940 1.940 1.950 1.920 1.960 812,000 1,574,760 1.9394 1.940 1.940 1.950 1.920 1.960 812,000 1.9394 0.00%
2016-06-27 0 1.940 1.930 1.950 1.900 1.950 160,000 307,420 1.9214 1.940 1.930 1.950 1.900 1.950 160,000 1.9214 1.04%
2016-06-24 0 1.920 1.920 1.940 1.890 1.940 1,014,000 1,931,560 1.9049 1.920 1.920 1.940 1.890 1.940 1,014,000 1.9049 -0.52%
2016-06-23 0 1.930 1.930 1.940 1.920 1.960 310,000 599,640 1.9343 1.930 1.930 1.940 1.920 1.960 310,000 1.9343 0.52%
2016-06-22 0 1.920 1.910 1.930 1.910 1.960 92,000 178,900 1.9446 1.920 1.910 1.930 1.910 1.960 92,000 1.9446 -0.52%
2016-06-21 0 1.930 1.920 1.930 1.910 1.970 236,000 453,580 1.9219 1.930 1.920 1.930 1.910 1.970 236,000 1.9219 1.05%
2016-06-20 0 1.910 1.920 1.940 1.900 1.930 5,184,000 9,955,060 1.9203 1.910 1.920 1.940 1.900 1.930 5,184,000 1.9203 -2.05%
2016-06-17 0 1.950 1.960 1.970 1.900 1.970 4,710,000 9,009,160 1.9128 1.950 1.960 1.970 1.900 1.970 4,710,000 1.9128 2.63%
2016-06-16 0 1.900 1.900 1.910 1.900 1.920 3,504,000 6,690,920 1.9095 1.900 1.900 1.910 1.900 1.920 3,504,000 1.9095 -1.04%
2016-06-15 0 1.920 1.910 1.920 1.900 1.920 3,746,000 7,157,280 1.9106 1.920 1.910 1.920 1.900 1.920 3,746,000 1.9106 0.52%
2016-06-14 0 1.910 1.890 1.910 1.900 1.940 4,090,423 7,867,417 1.9234 1.910 1.890 1.910 1.900 1.940 4,090,423 1.9234 -1.55%
2016-06-13 0 1.940 1.940 1.950 1.880 2.000 3,140,000 6,079,300 1.9361 1.940 1.940 1.950 1.880 2.000 3,140,000 1.9361 1.57%
2016-06-10 0 1.910 1.890 1.910 1.900 1.940 282,000 540,700 1.9174 1.910 1.890 1.910 1.900 1.940 282,000 1.9174 -2.05%
2016-06-08 0 1.950 1.920 1.950 1.910 1.960 406,467 784,090 1.9290 1.950 1.920 1.950 1.910 1.960 406,467 1.9290 1.04%
2016-06-07 0 1.930 1.960 1.970 1.930 2.000 345,696 678,976 1.9641 1.930 1.960 1.970 1.930 2.000 345,696 1.9641 -2.03%
2016-06-06 0 1.970 1.970 1.980 1.950 1.980 106,000 206,920 1.9521 1.970 1.970 1.980 1.950 1.980 106,000 1.9521 -0.51%
2016-06-03 0 1.980 1.970 1.980 1.960 2.010 365,748 723,016 1.9768 1.980 1.970 1.980 1.960 2.010 365,748 1.9768 -1.49%
2016-06-02 0 2.010 1.980 2.020 2.010 2.070 439,000 894,050 2.0366 2.010 1.980 2.020 2.010 2.070 439,000 2.0366 -0.50%
2016-06-01 0 2.020 2.010 2.020 2.000 2.040 1,186,000 2,404,404 2.0273 2.020 2.010 2.020 2.000 2.040 1,186,000 2.0273 -0.98%
2016-05-31 0 2.040 2.060 2.070 1.890 2.060 2,540,000 4,966,840 1.9554 2.040 2.060 2.070 1.890 2.060 2,540,000 1.9554 7.37%
2016-05-30 0 1.900 1.900 1.910 1.890 1.910 244,000 465,020 1.9058 1.900 1.900 1.910 1.890 1.910 244,000 1.9058 -0.52%
2016-05-27 0 1.910 1.910 1.920 1.880 1.910 286,000 545,060 1.9058 1.910 1.910 1.920 1.880 1.910 286,000 1.9058 0.53%
2016-05-26 0 1.900 1.890 1.900 1.880 1.910 410,000 775,360 1.8911 1.900 1.890 1.900 1.880 1.910 410,000 1.8911 1.06%
2016-05-25 0 1.880 1.880 1.890 1.880 1.910 632,000 1,192,832 1.8874 1.880 1.880 1.890 1.880 1.910 632,000 1.8874 -1.05%
2016-05-24 0 1.900 1.900 1.920 1.880 1.910 342,000 648,440 1.8960 1.900 1.900 1.920 1.880 1.910 342,000 1.8960 -1.55%
2016-05-23 0 1.930 1.930 1.940 1.890 1.940 644,000 1,231,720 1.9126 1.930 1.930 1.940 1.890 1.940 644,000 1.9126 1.05%
2016-05-20 0 1.910 1.910 1.930 1.900 1.940 494,000 950,430 1.9239 1.910 1.910 1.930 1.900 1.940 494,000 1.9239 -0.52%
2016-05-19 0 1.920 1.920 1.940 1.910 1.940 243,000 467,700 1.9247 1.920 1.920 1.940 1.910 1.940 243,000 1.9247 -0.52%
2016-05-18 0 1.930 1.910 1.930 1.890 1.950 484,000 930,060 1.9216 1.930 1.910 1.930 1.890 1.950 484,000 1.9216 1.05%
2016-05-17 0 1.910 1.910 1.920 1.890 1.920 670,000 1,275,560 1.9038 1.910 1.910 1.920 1.890 1.920 670,000 1.9038 0.53%
2016-05-16 0 1.900 1.900 1.920 1.890 1.920 178,000 340,140 1.9109 1.900 1.900 1.920 1.890 1.920 178,000 1.9109 0.00%
2016-05-13 0 1.900 1.900 1.920 1.900 1.940 808,000 1,545,080 1.9122 1.900 1.900 1.920 1.900 1.940 808,000 1.9122 0.00%
2016-05-12 0 1.900 1.890 1.900 1.890 1.910 186,000 352,140 1.8932 1.900 1.890 1.900 1.890 1.910 186,000 1.8932 1.06%
2016-05-11 0 1.880 1.880 1.890 1.880 1.910 478,000 905,040 1.8934 1.880 1.880 1.890 1.880 1.910 478,000 1.8934 -1.57%
2016-05-10 0 1.910 1.890 1.910 1.890 1.920 366,000 695,180 1.8994 1.910 1.890 1.910 1.890 1.920 366,000 1.8994 1.06%
2016-05-09 0 1.890 1.890 1.900 1.890 1.910 290,923 553,687 1.9032 1.890 1.890 1.900 1.890 1.910 290,923 1.9032 -1.05%
2016-05-06 0 1.910 1.900 1.910 1.900 1.930 232,467 444,576 1.9124 1.910 1.900 1.910 1.900 1.930 232,467 1.9124 0.53%
2016-05-05 0 1.900 1.900 1.910 1.900 1.950 314,000 602,380 1.9184 1.900 1.900 1.910 1.900 1.950 314,000 1.9184 -1.55%
2016-05-04 0 1.930 1.900 1.930 1.880 1.970 194,467 370,247 1.9039 1.930 1.900 1.930 1.880 1.970 194,467 1.9039 1.58%
2016-05-03 0 1.900 1.900 1.920 1.900 1.930 416,000 792,760 1.9057 1.900 1.900 1.920 1.900 1.930 416,000 1.9057 -1.55%
2016-04-29 0 1.930 1.920 1.940 1.920 1.960 168,000 325,620 1.9382 1.930 1.920 1.940 1.920 1.960 168,000 1.9382 0.00%
2016-04-28 0 1.930 1.920 1.940 1.920 1.950 812,000 1,571,460 1.9353 1.930 1.920 1.940 1.920 1.950 812,000 1.9353 -0.52%
2016-04-27 0 1.940 1.940 1.950 1.930 1.960 766,000 1,488,800 1.9436 1.940 1.940 1.950 1.930 1.960 766,000 1.9436 0.00%
2016-04-26 0 1.940 1.940 1.960 1.880 1.970 1,560,000 3,010,580 1.9299 1.940 1.940 1.960 1.880 1.970 1,560,000 1.9299 0.00%
2016-04-25 0 1.940 1.940 1.960 1.940 1.970 384,000 752,140 1.9587 1.940 1.940 1.960 1.940 1.970 384,000 1.9587 -1.02%
2016-04-22 0 1.960 1.940 1.960 1.930 1.970 436,000 852,120 1.9544 1.960 1.940 1.960 1.930 1.970 436,000 1.9544 0.51%
2016-04-21 0 1.950 1.950 1.970 1.920 1.960 188,000 366,360 1.9487 1.950 1.950 1.970 1.920 1.960 188,000 1.9487 0.52%
2016-04-20 0 1.940 1.940 1.950 1.940 2.000 2,124,000 4,185,220 1.9704 1.940 1.940 1.950 1.940 2.000 2,124,000 1.9704 -1.02%
2016-04-19 0 1.960 1.960 1.980 1.940 2.020 758,000 1,501,080 1.9803 1.960 1.960 1.980 1.940 2.020 758,000 1.9803 0.51%
2016-04-18 0 1.950 1.920 1.950 1.910 1.950 406,467 784,685 1.9305 1.950 1.920 1.950 1.910 1.950 406,467 1.9305 0.52%
2016-04-15 0 1.940 1.930 1.950 1.910 1.960 1,518,467 2,954,609 1.9458 1.940 1.930 1.950 1.910 1.960 1,518,467 1.9458 0.00%
2016-04-14 0 1.940 1.920 1.940 1.910 1.960 874,000 1,694,180 1.9384 1.940 1.920 1.940 1.910 1.960 874,000 1.9384 0.52%
2016-04-13 0 1.930 1.920 1.940 1.900 1.960 1,160,000 2,240,640 1.9316 1.930 1.920 1.940 1.900 1.960 1,160,000 1.9316 1.05%
2016-04-12 0 1.910 1.880 1.910 1.880 1.930 918,000 1,748,520 1.9047 1.910 1.880 1.910 1.880 1.930 918,000 1.9047 -1.04%
2016-04-11 0 1.930 1.920 1.930 1.920 1.960 262,000 505,300 1.9286 1.930 1.920 1.930 1.920 1.960 262,000 1.9286 0.52%
2016-04-08 0 1.920 1.910 1.920 1.890 1.920 362,000 690,600 1.9077 1.920 1.910 1.920 1.890 1.920 362,000 1.9077 0.52%
2016-04-07 0 1.910 1.890 1.930 1.880 1.920 342,000 653,020 1.9094 1.910 1.890 1.930 1.880 1.920 342,000 1.9094 1.06%
2016-04-06 0 1.890 1.880 1.890 1.880 1.900 58,000 109,540 1.8886 1.890 1.880 1.890 1.880 1.900 58,000 1.8886 -2.07%
2016-04-05 0 1.930 1.920 1.930 1.910 1.940 258,000 496,780 1.9255 1.930 1.920 1.930 1.910 1.940 258,000 1.9255 0.00%
2016-04-01 0 1.930 1.920 1.930 1.920 1.940 388,000 748,140 1.9282 1.930 1.920 1.930 1.920 1.940 388,000 1.9282 0.52%
2016-03-31 0 1.920 1.920 1.930 1.920 1.950 664,000 1,284,280 1.9342 1.920 1.920 1.930 1.920 1.950 664,000 1.9342 0.52%
2016-03-30 0 1.910 1.910 1.930 1.900 1.930 278,000 533,690 1.9197 1.910 1.910 1.930 1.900 1.930 278,000 1.9197 1.06%
2016-03-29 0 1.890 1.890 1.900 1.850 1.910 400,000 752,900 1.8823 1.890 1.890 1.900 1.850 1.910 400,000 1.8823 1.61%
2016-03-24 0 1.860 1.840 1.860 1.850 1.920 1,512,000 2,857,800 1.8901 1.860 1.840 1.860 1.850 1.920 1,512,000 1.8901 -5.10%
2016-03-23 0 1.960 1.940 1.960 1.950 1.970 184,000 360,370 1.9585 1.960 1.940 1.960 1.950 1.970 184,000 1.9585 -0.51%
2016-03-22 0 1.970 1.940 1.970 1.940 1.980 702,000 1,379,900 1.9657 1.970 1.940 1.970 1.940 1.980 702,000 1.9657 1.03%
2016-03-21 0 1.950 1.950 1.970 1.920 2.010 1,034,000 2,040,380 1.9733 1.950 1.950 1.970 1.920 2.010 1,034,000 1.9733 -2.01%
2016-03-18 0 1.990 1.960 2.000 1.890 2.000 1,326,000 2,585,160 1.9496 1.990 1.960 2.000 1.890 2.000 1,326,000 1.9496 5.29%
2016-03-17 0 1.890 1.890 1.910 1.890 1.950 7,656,000 14,629,220 1.9108 1.890 1.890 1.910 1.890 1.950 7,656,000 1.9108 0.00%
2016-03-16 0 1.890 1.880 1.900 1.880 1.960 358,000 681,460 1.9035 1.890 1.880 1.900 1.880 1.960 358,000 1.9035 -1.05%
2016-03-15 0 1.910 1.890 1.920 1.850 1.920 647,400 1,217,974 1.8813 1.910 1.890 1.920 1.850 1.920 647,400 1.8813 0.00%
2016-03-14 0 1.910 1.900 1.930 1.900 2.070 1,795,400 3,550,216 1.9774 1.910 1.900 1.930 1.900 2.070 1,795,400 1.9774 -4.50%
2016-03-11 0 2.000 1.980 2.000 1.880 2.010 968,500 1,896,305 1.9580 2.000 1.980 2.000 1.880 2.010 968,500 1.9580 -0.50%
2016-03-10 0 2.010 2.000 2.010 2.000 2.100 1,154,000 2,347,660 2.0344 2.010 2.000 2.010 2.000 2.100 1,154,000 2.0344 -2.43%
2016-03-09 0 2.060 2.060 2.080 2.030 2.110 460,000 944,600 2.0535 2.060 2.060 2.080 2.030 2.110 460,000 2.0535 -0.48%
2016-03-08 0 2.070 2.050 2.070 2.030 2.150 1,922,467 3,981,854 2.0712 2.070 2.050 2.070 2.030 2.150 1,922,467 2.0712 0.98%
2016-03-07 0 2.050 2.040 2.050 2.000 2.110 2,948,000 6,068,840 2.0586 2.050 2.040 2.050 2.000 2.110 2,948,000 2.0586 4.59%
2016-03-04 0 1.960 1.980 1.990 1.920 1.980 572,000 1,115,960 1.9510 1.960 1.980 1.990 1.920 1.980 572,000 1.9510 2.62%
2016-03-03 0 1.910 1.910 1.920 1.880 1.920 324,000 615,860 1.9008 1.910 1.910 1.920 1.880 1.920 324,000 1.9008 -0.52%
2016-03-02 0 1.920 1.910 1.920 1.860 1.940 1,310,000 2,480,040 1.8932 1.920 1.910 1.920 1.860 1.940 1,310,000 1.8932 3.78%
2016-03-01 0 1.850 1.830 1.860 1.790 1.880 388,000 715,780 1.8448 1.850 1.830 1.860 1.790 1.880 388,000 1.8448 2.78%
2016-02-29 0 1.800 1.790 1.830 1.780 1.840 392,000 708,540 1.8075 1.800 1.790 1.830 1.780 1.840 392,000 1.8075 -0.55%
2016-02-26 0 1.810 1.800 1.830 1.800 1.850 304,000 554,080 1.8226 1.810 1.800 1.830 1.800 1.850 304,000 1.8226 0.56%
2016-02-25 0 1.800 1.800 1.840 1.780 1.840 496,000 892,820 1.8000 1.800 1.800 1.840 1.780 1.840 496,000 1.8000 -1.10%
2016-02-24 0 1.820 1.810 1.830 1.780 1.830 568,000 1,018,700 1.7935 1.820 1.810 1.830 1.780 1.830 568,000 1.7935 1.11%
2016-02-23 0 1.800 1.790 1.810 1.780 1.850 434,000 787,600 1.8147 1.800 1.790 1.810 1.780 1.850 434,000 1.8147 -0.55%
2016-02-22 0 1.810 1.810 1.850 1.750 1.850 546,000 977,170 1.7897 1.810 1.810 1.850 1.750 1.850 546,000 1.7897 2.84%
2016-02-19 0 1.760 1.740 1.780 1.730 1.780 138,000 241,300 1.7486 1.760 1.740 1.780 1.730 1.780 138,000 1.7486 1.73%
2016-02-18 0 1.730 1.730 1.760 1.720 1.770 696,000 1,212,760 1.7425 1.730 1.730 1.760 1.720 1.770 696,000 1.7425 1.76%
2016-02-17 0 1.700 1.690 1.720 1.680 1.710 214,000 363,700 1.6995 1.700 1.690 1.720 1.680 1.710 214,000 1.6995 1.19%
2016-02-16 0 1.680 1.680 1.700 1.660 1.710 262,000 442,660 1.6895 1.680 1.680 1.700 1.660 1.710 262,000 1.6895 2.44%
2016-02-15 0 1.640 1.640 1.650 1.630 1.680 413,000 685,270 1.6592 1.640 1.640 1.650 1.630 1.680 413,000 1.6592 1.23%
2016-02-12 0 1.620 1.590 1.650 1.580 1.630 390,000 623,120 1.5977 1.620 1.590 1.650 1.580 1.630 390,000 1.5977 0.00%
2016-02-11 0 1.620 1.620 1.650 1.590 1.690 322,000 520,380 1.6161 1.620 1.620 1.650 1.590 1.690 322,000 1.6161 -4.14%
2016-02-05 0 1.690 1.670 1.710 1.680 1.730 450,000 760,760 1.6906 1.690 1.670 1.710 1.680 1.730 450,000 1.6906 1.20%
2016-02-04 0 1.670 1.670 1.700 1.660 1.700 218,000 366,320 1.6804 1.670 1.670 1.700 1.660 1.700 218,000 1.6804 -0.60%
2016-02-03 0 1.680 1.670 1.690 1.620 1.680 328,000 539,760 1.6456 1.680 1.670 1.690 1.620 1.680 328,000 1.6456 -1.18%
2016-02-02 0 1.700 1.640 1.700 1.640 1.700 366,000 613,260 1.6756 1.700 1.640 1.700 1.640 1.700 366,000 1.6756 2.41%
2016-02-01 0 1.660 1.650 1.670 1.630 1.660 338,000 554,760 1.6413 1.660 1.650 1.670 1.630 1.660 338,000 1.6413 1.22%
2016-01-29 0 1.640 1.620 1.650 1.600 1.700 330,000 537,620 1.6292 1.640 1.620 1.650 1.600 1.700 330,000 1.6292 3.80%
2016-01-28 0 1.580 1.540 1.590 1.510 1.580 528,000 815,800 1.5451 1.580 1.540 1.590 1.510 1.580 528,000 1.5451 2.60%
2016-01-27 0 1.540 1.530 1.540 1.510 1.560 1,198,000 1,833,140 1.5302 1.540 1.530 1.540 1.510 1.560 1,198,000 1.5302 0.00%
2016-01-26 0 1.540 1.540 1.560 1.540 1.600 760,000 1,186,400 1.5611 1.540 1.540 1.560 1.540 1.600 760,000 1.5611 -3.75%
2016-01-25 0 1.600 1.590 1.620 1.540 1.630 516,000 818,860 1.5869 1.600 1.590 1.620 1.540 1.630 516,000 1.5869 3.90%
2016-01-22 0 1.540 1.530 1.550 1.520 1.560 848,000 1,306,700 1.5409 1.540 1.530 1.550 1.520 1.560 848,000 1.5409 1.32%
2016-01-21 0 1.520 1.510 1.530 1.510 1.720 1,562,000 2,458,380 1.5739 1.520 1.510 1.530 1.510 1.720 1,562,000 1.5739 -7.32%
2016-01-20 0 1.640 1.620 1.660 1.620 1.700 846,000 1,402,380 1.6577 1.640 1.620 1.660 1.620 1.700 846,000 1.6577 -4.65%
2016-01-19 0 1.720 1.700 1.720 1.700 1.760 652,000 1,116,620 1.7126 1.720 1.700 1.720 1.700 1.760 652,000 1.7126 -0.58%
2016-01-18 0 1.730 1.690 1.730 1.670 1.780 1,130,000 1,933,400 1.7110 1.730 1.690 1.730 1.670 1.780 1,130,000 1.7110 -1.70%
2016-01-15 0 1.760 1.760 1.780 1.760 1.830 156,000 277,620 1.7796 1.760 1.760 1.780 1.760 1.830 156,000 1.7796 -2.22%
2016-01-14 0 1.800 1.800 1.810 1.740 1.850 472,000 842,360 1.7847 1.800 1.800 1.810 1.740 1.850 472,000 1.7847 1.69%
2016-01-13 0 1.770 1.770 1.850 1.770 1.870 1,540,000 2,810,600 1.8251 1.770 1.770 1.850 1.770 1.870 1,540,000 1.8251 -2.75%
2016-01-12 0 1.820 1.790 1.820 1.780 1.820 338,000 605,460 1.7913 1.820 1.790 1.820 1.780 1.820 338,000 1.7913 2.25%
2016-01-11 0 1.780 1.780 1.800 1.780 1.890 324,000 582,520 1.7979 1.780 1.780 1.800 1.780 1.890 324,000 1.7979 -2.73%
2016-01-08 0 1.830 1.830 1.860 1.800 1.860 374,000 687,480 1.8382 1.830 1.830 1.860 1.800 1.860 374,000 1.8382 -1.08%
2016-01-07 0 1.850 1.850 1.860 1.850 1.920 1,210,000 2,281,560 1.8856 1.850 1.850 1.860 1.850 1.920 1,210,000 1.8856 -4.64%
2016-01-06 0 1.940 1.910 1.950 1.900 1.950 308,000 589,680 1.9145 1.940 1.910 1.950 1.900 1.950 308,000 1.9145 1.04%
2016-01-05 0 1.920 1.920 1.950 1.910 1.950 216,467 416,530 1.9242 1.920 1.920 1.950 1.910 1.950 216,467 1.9242 -0.52%
2016-01-04 0 1.930 1.930 1.980 1.930 1.980 292,000 570,220 1.9528 1.930 1.930 1.980 1.930 1.980 292,000 1.9528 -2.53%
2015-12-31 0 1.980 1.970 1.990 1.940 2.000 132,000 261,300 1.9795 1.980 1.970 1.990 1.940 2.000 132,000 1.9795 2.59%
2015-12-30 0 1.930 1.940 1.960 1.920 1.980 182,000 353,740 1.9436 1.930 1.940 1.960 1.920 1.980 182,000 1.9436 -1.53%
2015-12-29 0 1.960 1.920 1.970 1.890 2.000 288,000 555,600 1.9292 1.960 1.920 1.970 1.890 2.000 288,000 1.9292 3.70%
2015-12-28 0 1.890 1.890 1.940 1.880 1.940 76,000 145,000 1.9079 1.890 1.890 1.940 1.880 1.940 76,000 1.9079 0.00%
2015-12-24 0 1.890 1.890 1.920 1.880 1.910 114,000 216,100 1.8956 1.890 1.890 1.920 1.880 1.910 114,000 1.8956 0.00%
2015-12-23 0 1.890 1.890 1.910 1.880 1.920 254,000 482,080 1.8980 1.890 1.890 1.910 1.880 1.920 254,000 1.8980 0.53%
2015-12-22 0 1.880 1.860 1.900 1.840 1.880 20,000 37,220 1.8610 1.880 1.860 1.900 1.840 1.880 20,000 1.8610 1.08%
2015-12-21 0 1.860 1.840 1.880 1.830 1.860 264,000 488,120 1.8489 1.860 1.840 1.880 1.830 1.860 264,000 1.8489 0.00%
2015-12-18 0 1.860 1.860 1.880 1.850 1.910 520,200 971,890 1.8683 1.860 1.860 1.880 1.850 1.910 520,200 1.8683 -2.62%
2015-12-17 0 1.910 1.880 1.910 1.870 1.950 322,000 611,720 1.8998 1.910 1.880 1.910 1.870 1.950 322,000 1.8998 1.06%
2015-12-16 0 1.890 1.870 1.910 1.890 1.920 88,000 167,420 1.9025 1.890 1.870 1.910 1.890 1.920 88,000 1.9025 0.00%
2015-12-15 0 1.890 1.880 1.920 1.850 1.930 374,000 706,080 1.8879 1.890 1.880 1.920 1.850 1.930 374,000 1.8879 -0.53%
2015-12-14 0 1.900 1.880 1.920 1.870 1.900 186,874 351,856 1.8829 1.900 1.880 1.920 1.870 1.900 186,874 1.8829 0.00%
2015-12-11 0 1.900 1.900 1.910 1.890 1.910 428,000 813,340 1.9003 1.900 1.900 1.910 1.890 1.910 428,000 1.9003 -0.52%
2015-12-10 0 1.910 1.910 1.920 1.910 1.930 250,000 477,660 1.9106 1.910 1.910 1.920 1.910 1.930 250,000 1.9106 0.53%
2015-12-09 0 1.900 1.910 1.920 1.900 1.950 176,000 337,300 1.9165 1.900 1.910 1.920 1.900 1.950 176,000 1.9165 -1.04%
2015-12-08 0 1.920 1.910 1.920 1.910 1.940 175,912 337,609 1.9192 1.920 1.910 1.920 1.910 1.940 175,912 1.9192 0.00%
2015-12-07 0 1.920 1.920 1.950 1.920 1.970 252,000 487,440 1.9343 1.920 1.920 1.950 1.920 1.970 252,000 1.9343 -2.04%
2015-12-04 0 1.960 1.940 1.960 1.930 1.960 190,000 369,040 1.9423 1.960 1.940 1.960 1.930 1.960 190,000 1.9423 0.00%
2015-12-03 0 1.960 1.940 1.960 1.950 1.980 120,000 234,340 1.9528 1.960 1.940 1.960 1.950 1.980 120,000 1.9528 0.00%
2015-12-02 0 1.960 1.940 1.960 1.940 1.980 322,000 629,060 1.9536 1.960 1.940 1.960 1.940 1.980 322,000 1.9536 -0.51%
2015-12-01 0 1.970 1.960 1.970 1.940 2.000 416,000 819,420 1.9698 1.970 1.960 1.970 1.940 2.000 416,000 1.9698 1.55%
2015-11-30 0 1.940 1.950 1.970 1.920 1.960 392,000 760,980 1.9413 1.940 1.950 1.970 1.920 1.960 392,000 1.9413 0.00%
2015-11-27 0 1.940 1.920 1.940 1.920 1.960 442,000 856,880 1.9386 1.940 1.920 1.940 1.920 1.960 442,000 1.9386 0.52%
2015-11-26 0 1.930 1.930 1.950 1.920 1.990 707,537 1,381,586 1.9527 1.930 1.930 1.950 1.920 1.990 707,537 1.9527 -1.03%
2015-11-25 0 1.950 1.940 1.950 1.900 1.960 725,000 1,389,060 1.9159 1.950 1.940 1.950 1.900 1.960 725,000 1.9159 0.52%
2015-11-24 0 1.940 1.930 1.950 1.930 1.960 552,000 1,070,800 1.9399 1.940 1.930 1.950 1.930 1.960 552,000 1.9399 -0.51%
2015-11-23 0 1.950 1.940 1.950 1.940 2.000 512,000 1,004,380 1.9617 1.950 1.940 1.950 1.940 2.000 512,000 1.9617 -2.01%
2015-11-20 0 1.990 1.980 1.990 1.950 2.000 306,000 603,820 1.9733 1.990 1.980 1.990 1.950 2.000 306,000 1.9733 0.51%
2015-11-19 0 1.980 1.960 1.990 1.920 1.980 578,000 1,123,720 1.9442 1.980 1.960 1.990 1.920 1.980 578,000 1.9442 2.06%
2015-11-18 0 1.940 1.940 1.970 1.940 2.000 488,000 959,510 1.9662 1.940 1.940 1.970 1.940 2.000 488,000 1.9662 -3.48%
2015-11-17 0 2.010 1.980 2.010 1.990 2.020 226,000 451,380 1.9973 2.010 1.980 2.010 1.990 2.020 226,000 1.9973 1.52%
2015-11-16 0 1.980 1.980 2.000 1.950 2.000 448,000 884,980 1.9754 1.980 1.980 2.000 1.950 2.000 448,000 1.9754 -1.00%
2015-11-13 0 2.000 2.000 2.010 1.980 2.010 304,000 608,540 2.0018 2.000 2.000 2.010 1.980 2.010 304,000 2.0018 0.00%
2015-11-12 0 2.000 2.000 2.030 1.980 2.100 1,110,000 2,250,600 2.0276 2.000 2.000 2.030 1.980 2.100 1,110,000 2.0276 -3.38%
2015-11-11 0 2.070 2.050 2.080 2.030 2.090 422,000 868,680 2.0585 2.070 2.050 2.080 2.030 2.090 422,000 2.0585 0.98%
2015-11-10 0 2.050 2.050 2.070 2.030 2.060 330,000 677,000 2.0515 2.050 2.050 2.070 2.030 2.060 330,000 2.0515 -0.49%
2015-11-09 0 2.060 2.050 2.060 2.020 2.090 370,000 763,400 2.0632 2.060 2.050 2.060 2.020 2.090 370,000 2.0632 0.49%
2015-11-06 0 2.050 2.050 2.060 2.020 2.100 450,000 918,440 2.0410 2.050 2.050 2.060 2.020 2.100 450,000 2.0410 0.00%
2015-11-05 0 2.050 2.050 2.060 2.030 2.130 350,000 718,780 2.0537 2.050 2.050 2.060 2.030 2.130 350,000 2.0537 -1.91%
2015-11-04 0 2.090 2.080 2.100 2.050 2.110 780,584 1,626,557 2.0838 2.090 2.080 2.100 2.050 2.110 780,584 2.0838 2.45%
2015-11-03 0 2.040 2.040 2.060 2.030 2.080 462,000 948,500 2.0530 2.040 2.040 2.060 2.030 2.080 462,000 2.0530 -0.97%
2015-11-02 0 2.060 2.050 2.060 2.050 2.140 582,000 1,211,200 2.0811 2.060 2.050 2.060 2.050 2.140 582,000 2.0811 -2.83%
2015-10-30 0 2.120 2.110 2.120 2.110 2.200 1,030,000 2,225,300 2.1605 2.120 2.110 2.120 2.110 2.200 1,030,000 2.1605 -3.20%
2015-10-29 0 2.190 2.180 2.190 2.100 2.210 8,600,000 18,347,910 2.1335 2.190 2.180 2.190 2.100 2.210 8,600,000 2.1335 1.86%
2015-10-28 0 2.150 2.130 2.150 2.020 2.180 2,930,280 6,239,372 2.1293 2.150 2.130 2.150 2.020 2.180 2,930,280 2.1293 4.88%
2015-10-27 0 2.050 2.040 2.050 1.890 2.050 1,412,000 2,809,440 1.9897 2.050 2.040 2.050 1.890 2.050 1,412,000 1.9897 4.59%
2015-10-26 0 1.960 1.930 1.960 1.910 1.970 476,000 917,340 1.9272 1.960 1.930 1.960 1.910 1.970 476,000 1.9272 0.51%
2015-10-23 0 1.950 1.930 1.950 1.900 1.990 452,000 879,260 1.9453 1.950 1.930 1.950 1.900 1.990 452,000 1.9453 0.00%
2015-10-22 0 1.950 1.920 1.960 1.890 2.060 1,436,800 2,797,008 1.9467 1.950 1.920 1.960 1.890 2.060 1,436,800 1.9467 -3.94%
2015-10-20 0 2.030 2.020 2.030 2.000 2.080 465,400 946,800 2.0344 2.030 2.020 2.030 2.000 2.080 465,400 2.0344 -2.40%
2015-10-19 0 2.080 2.060 2.080 2.040 2.080 656,000 1,356,300 2.0675 2.080 2.060 2.080 2.040 2.080 656,000 2.0675 1.96%
2015-10-16 0 2.040 2.010 2.040 2.010 2.070 1,306,000 2,662,920 2.0390 2.040 2.010 2.040 2.010 2.070 1,306,000 2.0390 1.49%
2015-10-15 0 2.010 1.990 2.010 1.980 2.040 372,730 752,165 2.0180 2.010 1.990 2.010 1.980 2.040 372,730 2.0180 0.50%
2015-10-14 0 2.000 1.990 2.000 1.980 2.050 610,000 1,223,400 2.0056 2.000 1.990 2.000 1.980 2.050 610,000 2.0056 -2.91%
2015-10-13 0 2.060 2.030 2.070 2.000 2.110 1,000,000 2,036,940 2.0369 2.060 2.030 2.070 2.000 2.110 1,000,000 2.0369 -0.96%
2015-10-12 0 2.080 2.070 2.080 2.050 2.130 992,000 2,079,760 2.0965 2.080 2.070 2.080 2.050 2.130 992,000 2.0965 0.48%
2015-10-09 0 2.070 2.060 2.070 2.040 2.130 586,000 1,212,880 2.0698 2.070 2.060 2.070 2.040 2.130 586,000 2.0698 -0.96%
2015-10-08 0 2.090 2.070 2.090 2.020 2.110 532,000 1,099,030 2.0658 2.090 2.070 2.090 2.020 2.110 532,000 2.0658 -1.88%
2015-10-07 0 2.130 2.120 2.130 2.040 2.150 1,624,000 3,430,380 2.1123 2.130 2.120 2.130 2.040 2.150 1,624,000 2.1123 4.41%
2015-10-06 0 2.040 2.030 2.050 2.020 2.140 1,122,000 2,302,060 2.0517 2.040 2.030 2.050 2.020 2.140 1,122,000 2.0517 -2.39%
2015-10-05 0 2.090 2.080 2.090 2.060 2.180 1,360,000 2,868,860 2.1095 2.090 2.080 2.090 2.060 2.180 1,360,000 2.1095 -2.34%
2015-10-02 0 2.140 2.140 2.150 1.970 2.170 5,264,000 10,972,080 2.0844 2.140 2.140 2.150 1.970 2.170 5,264,000 2.0844 8.63%
2015-09-30 0 1.970 1.970 1.980 1.840 2.000 2,734,000 5,297,840 1.9378 1.970 1.970 1.980 1.840 2.000 2,734,000 1.9378 5.91%
2015-09-29 0 1.860 1.830 1.860 1.810 1.880 686,000 1,261,080 1.8383 1.860 1.830 1.860 1.810 1.880 686,000 1.8383 0.00%
2015-09-25 0 1.860 1.850 1.860 1.820 1.860 1,274,000 2,350,020 1.8446 1.860 1.850 1.860 1.820 1.860 1,274,000 1.8446 1.64%
2015-09-24 0 1.830 1.810 1.830 1.790 1.850 1,556,000 2,807,500 1.8043 1.830 1.810 1.830 1.790 1.850 1,556,000 1.8043 2.23%
2015-09-23 0 1.790 1.780 1.790 1.750 1.820 2,124,467 3,759,026 1.7694 1.790 1.780 1.790 1.750 1.820 2,124,467 1.7694 -2.19%
2015-09-22 0 1.830 1.820 1.830 1.810 1.880 1,090,000 2,009,520 1.8436 1.830 1.820 1.830 1.810 1.880 1,090,000 1.8436 0.00%
2015-09-21 0 1.830 1.810 1.830 1.760 1.870 1,410,000 2,561,500 1.8167 1.830 1.810 1.830 1.760 1.870 1,410,000 1.8167 0.55%
2015-09-18 0 1.820 1.810 1.820 1.730 1.820 1,640,000 2,923,120 1.7824 1.820 1.810 1.820 1.730 1.820 1,640,000 1.7824 5.20%
2015-09-17 0 1.730 1.700 1.730 1.670 1.740 1,276,000 2,188,660 1.7153 1.730 1.700 1.730 1.670 1.740 1,276,000 1.7153 3.59%
2015-09-16 0 1.670 1.660 1.690 1.630 1.680 713,120 1,190,008 1.6687 1.670 1.660 1.690 1.630 1.680 713,120 1.6687 3.73%
2015-09-15 0 1.610 1.610 1.620 1.600 1.660 874,000 1,424,820 1.6302 1.610 1.610 1.620 1.600 1.660 874,000 1.6302 -1.23%
2015-09-14 0 1.630 1.610 1.630 1.600 1.630 292,000 471,440 1.6145 1.630 1.610 1.630 1.600 1.630 292,000 1.6145 0.00%
2015-09-11 0 1.630 1.600 1.630 1.590 1.680 1,532,000 2,514,300 1.6412 1.630 1.600 1.630 1.590 1.680 1,532,000 1.6412 3.82%
2015-09-10 0 1.570 1.550 1.590 1.510 1.650 810,000 1,280,100 1.5804 1.570 1.550 1.590 1.510 1.650 810,000 1.5804 0.64%
2015-09-09 0 1.560 1.550 1.560 1.530 1.620 2,302,000 3,622,920 1.5738 1.560 1.550 1.560 1.530 1.620 2,302,000 1.5738 5.41%
2015-09-08 0 1.480 1.480 1.500 1.440 1.490 964,000 1,421,560 1.4746 1.480 1.480 1.500 1.440 1.490 964,000 1.4746 3.50%
2015-09-07 0 1.430 1.430 1.440 1.420 1.470 824,000 1,186,840 1.4403 1.430 1.430 1.440 1.420 1.470 824,000 1.4403 -2.72%
2015-09-04 0 1.470 1.460 1.490 1.440 1.490 458,000 674,600 1.4729 1.470 1.460 1.490 1.440 1.490 458,000 1.4729 0.00%
2015-09-02 0 1.470 1.470 1.480 1.440 1.530 914,000 1,340,640 1.4668 1.470 1.470 1.480 1.440 1.530 914,000 1.4668 -3.29%
2015-09-01 0 1.520 1.510 1.520 1.500 1.590 730,000 1,129,100 1.5467 1.520 1.510 1.520 1.500 1.590 730,000 1.5467 -2.56%
2015-08-31 0 1.560 1.550 1.560 1.520 1.620 27,474,954 41,242,779 1.5011 1.560 1.550 1.560 1.520 1.620 27,474,954 1.5011 -2.50%
2015-08-28 0 1.600 1.570 1.610 1.500 1.650 22,082,000 33,296,880 1.5079 1.600 1.570 1.610 1.500 1.650 22,082,000 1.5079 5.96%
2015-08-27 0 1.510 1.500 1.510 1.430 1.510 858,720 1,263,812 1.4717 1.510 1.500 1.510 1.430 1.510 858,720 1.4717 5.59%
2015-08-26 0 1.430 1.400 1.430 1.370 1.450 1,262,000 1,784,800 1.4143 1.430 1.400 1.430 1.370 1.450 1,262,000 1.4143 0.00%
2015-08-25 0 1.430 1.420 1.430 1.370 1.580 2,407,000 3,437,580 1.4282 1.430 1.420 1.430 1.370 1.580 2,407,000 1.4282 -3.38%
2015-08-24 0 1.480 1.430 1.490 1.430 1.480 2,286,000 3,321,300 1.4529 1.480 1.430 1.490 1.430 1.480 2,286,000 1.4529 -5.13%
2015-08-21 0 1.560 1.550 1.570 1.480 1.560 1,284,000 1,941,180 1.5118 1.560 1.550 1.570 1.480 1.560 1,284,000 1.5118 -1.27%
2015-08-20 0 1.580 1.550 1.580 1.530 1.590 1,508,000 2,350,540 1.5587 1.580 1.550 1.580 1.530 1.590 1,508,000 1.5587 -1.86%
2015-08-19 0 1.610 1.610 1.630 1.590 1.620 886,000 1,418,160 1.6006 1.610 1.610 1.630 1.590 1.620 886,000 1.6006 -0.62%
2015-08-18 0 1.620 1.620 1.630 1.600 1.650 478,000 773,500 1.6182 1.620 1.620 1.630 1.600 1.650 478,000 1.6182 -1.82%
2015-08-17 0 1.650 1.630 1.660 1.630 1.680 1,214,000 2,007,460 1.6536 1.650 1.630 1.660 1.630 1.680 1,214,000 1.6536 0.00%
2015-08-14 0 1.650 1.630 1.650 1.620 1.660 310,000 505,660 1.6312 1.650 1.630 1.650 1.620 1.660 310,000 1.6312 1.85%
2015-08-13 0 1.620 1.610 1.620 1.560 1.620 654,272 1,037,506 1.5857 1.620 1.610 1.620 1.560 1.620 654,272 1.5857 1.89%
2015-08-12 0 1.590 1.570 1.590 1.570 1.610 522,000 829,080 1.5883 1.590 1.570 1.590 1.570 1.610 522,000 1.5883 -1.85%
2015-08-11 0 1.620 1.620 1.640 1.620 1.660 404,000 663,700 1.6428 1.620 1.620 1.640 1.620 1.660 404,000 1.6428 -1.22%
2015-08-10 0 1.640 1.610 1.640 1.610 1.660 540,000 884,800 1.6385 1.640 1.610 1.640 1.610 1.660 540,000 1.6385 2.50%
2015-08-07 0 1.600 1.600 1.630 1.600 1.680 2,088,000 3,392,100 1.6246 1.600 1.600 1.630 1.600 1.680 2,088,000 1.6246 -3.03%
2015-08-06 0 1.650 1.630 1.660 1.630 1.650 196,000 320,960 1.6376 1.650 1.630 1.660 1.630 1.650 196,000 1.6376 2.48%
2015-08-05 0 1.610 1.610 1.630 1.610 1.670 880,000 1,438,220 1.6343 1.610 1.610 1.630 1.610 1.670 880,000 1.6343 -3.01%
2015-08-04 0 1.660 1.640 1.660 1.630 1.680 1,408,000 2,318,420 1.6466 1.660 1.640 1.660 1.630 1.680 1,408,000 1.6466 0.61%
2015-08-03 0 1.650 1.620 1.650 1.620 1.660 494,000 812,040 1.6438 1.650 1.620 1.650 1.620 1.660 494,000 1.6438 -0.60%
2015-07-31 0 1.660 1.650 1.670 1.650 1.680 464,000 769,340 1.6581 1.660 1.650 1.670 1.650 1.680 464,000 1.6581 1.84%
2015-07-30 0 1.630 1.630 1.640 1.630 1.700 294,000 482,060 1.6397 1.630 1.630 1.640 1.630 1.700 294,000 1.6397 -2.40%
2015-07-29 0 1.670 1.640 1.670 1.600 1.670 2,053,405 3,331,915 1.6226 1.670 1.640 1.670 1.600 1.670 2,053,405 1.6226 5.03%
2015-07-28 0 1.590 1.580 1.600 1.580 1.730 2,610,000 4,257,300 1.6311 1.590 1.580 1.600 1.580 1.730 2,610,000 1.6311 -4.22%
2015-07-27 0 1.660 1.670 1.680 1.610 1.790 2,309,500 3,933,846 1.7033 1.660 1.670 1.680 1.610 1.790 2,309,500 1.7033 -6.74%
2015-07-24 0 1.780 1.780 1.790 1.780 1.840 668,000 1,199,080 1.7950 1.780 1.780 1.790 1.780 1.840 668,000 1.7950 -0.56%
2015-07-23 0 1.790 1.780 1.790 1.770 1.800 298,848 532,511 1.7819 1.790 1.780 1.790 1.770 1.800 298,848 1.7819 1.13%
2015-07-22 0 1.770 1.750 1.780 1.750 1.790 1,231,234 2,176,979 1.7681 1.770 1.750 1.780 1.750 1.790 1,231,234 1.7681 -2.75%
2015-07-21 0 1.820 1.810 1.830 1.790 1.850 566,000 1,029,040 1.8181 1.820 1.810 1.830 1.790 1.850 566,000 1.8181 1.11%
2015-07-20 0 1.800 1.790 1.800 1.780 1.840 1,288,620 2,325,709 1.8048 1.800 1.790 1.800 1.780 1.840 1,288,620 1.8048 0.00%
2015-07-17 0 1.800 1.790 1.800 1.750 1.830 1,016,000 1,824,780 1.7960 1.800 1.790 1.800 1.750 1.830 1,016,000 1.7960 2.86%
2015-07-16 0 1.750 1.730 1.750 1.670 1.750 304,000 529,070 1.7404 1.750 1.730 1.750 1.670 1.750 304,000 1.7404 1.74%
2015-07-15 0 1.720 1.700 1.720 1.690 1.790 1,052,000 1,809,710 1.7203 1.720 1.700 1.720 1.690 1.790 1,052,000 1.7203 -2.82%
2015-07-14 0 1.770 1.750 1.770 1.710 1.820 2,744,000 4,824,040 1.7580 1.770 1.750 1.770 1.710 1.820 2,744,000 1.7580 -2.75%
2015-07-13 0 1.820 1.800 1.820 1.620 1.830 2,950,000 5,206,320 1.7649 1.820 1.800 1.820 1.620 1.830 2,950,000 1.7649 7.06%
2015-07-10 0 1.700 1.690 1.700 1.620 1.780 3,978,000 6,764,920 1.7006 1.700 1.690 1.700 1.620 1.780 3,978,000 1.7006 4.94%
2015-07-09 0 1.620 1.600 1.620 1.300 1.620 6,326,000 9,337,410 1.4760 1.620 1.600 1.620 1.300 1.620 6,326,000 1.4760 21.80%
2015-07-08 0 1.330 1.330 1.360 1.260 1.500 8,512,000 11,695,720 1.3740 1.330 1.330 1.360 1.260 1.500 8,512,000 1.3740 -10.74%
2015-07-07 0 1.490 1.480 1.520 1.470 1.600 6,838,000 10,350,370 1.5137 1.490 1.480 1.520 1.470 1.600 6,838,000 1.5137 -6.88%
2015-07-06 0 1.600 1.600 1.620 1.460 1.750 6,926,000 10,960,910 1.5826 1.600 1.600 1.620 1.460 1.750 6,926,000 1.5826 -8.57%
2015-07-03 0 1.750 1.720 1.750 1.720 1.850 3,836,000 6,787,500 1.7694 1.750 1.720 1.750 1.720 1.850 3,836,000 1.7694 -2.78%
2015-07-02 0 1.800 1.800 1.830 1.740 1.850 3,354,000 6,030,590 1.7980 1.800 1.800 1.830 1.740 1.850 3,354,000 1.7980 -1.10%
2015-06-30 0 1.820 1.810 1.850 1.780 1.910 5,978,000 11,016,020 1.8428 1.820 1.810 1.850 1.780 1.910 5,978,000 1.8428 -3.19%
2015-06-29 0 1.880 1.860 1.880 1.850 2.130 9,454,000 18,773,990 1.9858 1.880 1.860 1.880 1.850 2.130 9,454,000 1.9858 -10.48%
2015-06-26 0 2.100 2.080 2.100 2.080 2.200 4,248,000 9,079,070 2.1373 2.100 2.080 2.100 2.080 2.200 4,248,000 2.1373 -4.55%
2015-06-25 0 2.200 2.190 2.200 2.180 2.200 1,174,000 2,570,430 2.1895 2.200 2.190 2.200 2.180 2.200 1,174,000 2.1895 0.46%
2015-06-24 0 2.190 2.190 2.200 2.180 2.260 906,000 1,989,980 2.1964 2.190 2.190 2.200 2.180 2.260 906,000 2.1964 0.00%
2015-06-23 0 2.190 2.190 2.210 2.190 2.250 1,620,001 3,584,592 2.2127 2.190 2.190 2.210 2.190 2.250 1,620,001 2.2127 -2.23%
2015-06-22 0 2.240 2.220 2.240 2.200 2.250 1,097,412 2,434,744 2.2186 2.240 2.220 2.240 2.200 2.250 1,097,412 2.2186 1.36%
2015-06-19 0 2.210 2.200 2.240 2.190 2.270 2,476,952 5,484,646 2.2143 2.210 2.200 2.240 2.190 2.270 2,476,952 2.2143 -0.90%
2015-06-18 0 2.230 2.210 2.220 2.150 2.260 3,714,000 8,200,640 2.2080 2.230 2.210 2.220 2.150 2.260 3,714,000 2.2080 3.72%
2015-06-17 0 2.150 2.140 2.160 2.130 2.190 1,974,000 4,244,820 2.1504 2.150 2.140 2.160 2.130 2.190 1,974,000 2.1504 0.47%
2015-06-16 0 2.140 2.130 2.140 2.120 2.180 2,384,000 5,085,860 2.1333 2.140 2.130 2.140 2.120 2.180 2,384,000 2.1333 -0.93%
2015-06-15 0 2.160 2.140 2.160 2.130 2.220 1,356,000 2,932,760 2.1628 2.160 2.140 2.160 2.130 2.220 1,356,000 2.1628 -0.92%
2015-06-12 0 2.180 2.180 2.190 2.120 2.200 2,278,000 4,901,430 2.1516 2.180 2.180 2.190 2.120 2.200 2,278,000 2.1516 1.40%
2015-06-11 0 2.150 2.150 2.160 2.110 2.170 1,486,585 3,192,054 2.1472 2.150 2.150 2.160 2.110 2.170 1,486,585 2.1472 1.90%
2015-06-10 0 2.110 2.110 2.120 2.100 2.210 3,030,465 6,521,857 2.1521 2.110 2.110 2.120 2.100 2.210 3,030,465 2.1521 -1.86%
2015-06-09 0 2.150 2.140 2.150 2.110 2.280 3,656,000 7,942,950 2.1726 2.150 2.140 2.150 2.110 2.280 3,656,000 2.1726 -4.87%
2015-06-08 0 2.260 2.250 2.260 2.240 2.310 3,124,848 7,100,511 2.2723 2.260 2.250 2.260 2.240 2.310 3,124,848 2.2723 -1.31%
2015-06-05 0 2.290 2.280 2.290 2.250 2.360 2,982,000 6,835,330 2.2922 2.290 2.280 2.290 2.250 2.360 2,982,000 2.2922 1.78%
2015-06-04 0 2.250 2.260 2.270 2.240 2.410 9,800,000 22,478,160 2.2937 2.250 2.260 2.270 2.240 2.410 9,800,000 2.2937 -6.64%
2015-06-03 0 2.410 2.410 2.420 2.370 2.460 3,476,000 8,364,040 2.4062 2.410 2.410 2.420 2.370 2.460 3,476,000 2.4062 -0.41%
2015-06-02 0 2.420 2.400 2.430 2.390 2.500 3,338,000 8,060,260 2.4147 2.420 2.400 2.430 2.390 2.500 3,338,000 2.4147 -2.02%
2015-06-01 0 2.470 2.450 2.470 2.420 2.550 3,440,000 8,502,006 2.4715 2.470 2.450 2.470 2.420 2.550 3,440,000 2.4715 -1.20%
2015-05-29 0 2.500 2.450 2.500 2.380 2.510 5,338,000 13,061,640 2.4469 2.500 2.450 2.500 2.380 2.510 5,338,000 2.4469 4.60%
2015-05-28 0 2.390 2.370 2.400 2.370 2.570 8,428,000 20,675,330 2.4532 2.390 2.370 2.400 2.370 2.570 8,428,000 2.4532 -6.27%
2015-05-27 0 2.550 2.540 2.550 2.540 2.680 6,428,044 16,578,322 2.5791 2.550 2.540 2.550 2.540 2.680 6,428,044 2.5791 -4.85%
2015-05-26 0 2.680 2.650 2.690 2.650 2.730 2,890,000 7,747,560 2.6808 2.680 2.650 2.690 2.650 2.730 2,890,000 2.6808 1.52%
2015-05-22 0 2.640 2.630 2.650 2.620 2.740 4,758,000 12,653,600 2.6594 2.640 2.630 2.650 2.620 2.740 4,758,000 2.6594 -2.22%
2015-05-21 0 2.700 2.680 2.700 2.660 2.840 6,982,000 19,045,820 2.7278 2.700 2.680 2.700 2.660 2.840 6,982,000 2.7278 -5.26%
2015-05-20 0 2.850 2.840 2.850 2.690 2.970 14,422,000 40,981,830 2.8416 2.850 2.840 2.850 2.690 2.970 14,422,000 2.8416 4.78%
2015-05-19 0 2.720 2.710 2.760 2.670 2.970 20,711,600 57,214,152 2.7624 2.720 2.710 2.760 2.670 2.970 20,711,600 2.7624 -4.23%
2015-05-18 0 2.840 2.830 2.850 2.200 2.890 47,954,004 125,746,110 2.6222 2.840 2.830 2.850 2.200 2.890 47,954,004 2.6222 30.28%
2015-05-15 0 2.180 2.160 2.180 2.150 2.180 2,055,806 4,443,073 2.1612 2.180 2.160 2.180 2.150 2.180 2,055,806 2.1612 1.87%
2015-05-14 0 2.140 2.110 2.140 2.100 2.190 3,300,000 7,073,980 2.1436 2.140 2.110 2.140 2.100 2.190 3,300,000 2.1436 0.94%
2015-05-13 0 2.120 2.110 2.120 2.070 2.130 3,262,272 6,814,258 2.0888 2.120 2.110 2.120 2.070 2.130 3,262,272 2.0888 0.00%
2015-05-12 0 2.120 2.090 2.120 2.080 2.200 4,454,000 9,444,980 2.1206 2.120 2.090 2.120 2.080 2.200 4,454,000 2.1206 -2.75%
2015-05-11 0 2.180 2.160 2.190 2.150 2.260 4,320,000 9,455,560 2.1888 2.180 2.160 2.190 2.150 2.260 4,320,000 2.1888 -1.80%
2015-05-08 0 2.220 2.220 2.230 2.160 2.270 2,732,000 6,115,880 2.2386 2.220 2.220 2.230 2.160 2.270 2,732,000 2.2386 4.23%
2015-05-07 0 2.130 2.130 2.140 2.080 2.230 2,836,000 6,079,940 2.1438 2.130 2.130 2.140 2.080 2.230 2,836,000 2.1438 -4.48%
2015-05-06 0 2.230 2.230 2.240 2.160 2.280 3,837,000 8,575,870 2.2350 2.230 2.230 2.240 2.160 2.280 3,837,000 2.2350 1.83%
2015-05-05 0 2.190 2.170 2.200 2.020 2.190 6,838,000 14,336,390 2.0966 2.190 2.170 2.200 2.020 2.190 6,838,000 2.0966 7.35%
2015-05-04 0 2.040 2.040 2.060 2.020 2.120 7,695,848 15,715,705 2.0421 2.040 2.040 2.060 2.020 2.120 7,695,848 2.0421 -3.77%
2015-04-30 0 2.120 2.100 2.120 2.090 2.200 4,188,000 8,910,550 2.1276 2.120 2.100 2.120 2.090 2.200 4,188,000 2.1276 -3.64%
2015-04-29 0 2.200 2.200 2.230 2.190 2.250 1,266,000 2,795,460 2.2081 2.200 2.200 2.230 2.190 2.250 1,266,000 2.2081 -2.22%
2015-04-28 0 2.250 2.240 2.250 2.180 2.260 2,668,000 5,927,980 2.2219 2.250 2.240 2.250 2.180 2.260 2,668,000 2.2219 0.45%
2015-04-27 0 2.240 2.210 2.250 2.220 2.280 2,114,000 4,739,220 2.2418 2.240 2.210 2.250 2.220 2.280 2,114,000 2.2418 -1.75%
2015-04-24 0 2.280 2.250 2.280 2.220 2.300 2,426,000 5,449,780 2.2464 2.280 2.250 2.280 2.220 2.300 2,426,000 2.2464 1.33%
2015-04-23 0 2.250 2.250 2.260 2.220 2.330 3,136,000 7,087,400 2.2600 2.250 2.250 2.260 2.220 2.330 3,136,000 2.2600 -2.17%
2015-04-22 0 2.300 2.300 2.330 2.220 2.340 4,630,000 10,514,960 2.2710 2.300 2.300 2.330 2.220 2.340 4,630,000 2.2710 1.77%
2015-04-21 0 2.260 2.240 2.270 2.200 2.270 1,602,000 3,577,880 2.2334 2.260 2.240 2.270 2.200 2.270 1,602,000 2.2334 2.26%
2015-04-20 0 2.210 2.190 2.230 2.160 2.270 4,204,000 9,279,160 2.2072 2.210 2.190 2.230 2.160 2.270 4,204,000 2.2072 -3.91%
2015-04-17 0 2.300 2.280 2.300 2.260 2.330 6,020,594 13,827,010 2.2966 2.300 2.280 2.300 2.260 2.330 6,020,594 2.2966 1.77%
2015-04-16 0 2.260 2.250 2.280 2.200 2.310 2,502,272 5,632,766 2.2511 2.260 2.250 2.280 2.200 2.310 2,502,272 2.2511 1.80%
2015-04-15 0 2.220 2.210 2.250 2.150 2.280 4,358,000 9,674,360 2.2199 2.220 2.210 2.250 2.150 2.280 4,358,000 2.2199 0.91%
2015-04-14 0 2.200 2.190 2.230 2.140 2.320 5,260,272 11,792,758 2.2419 2.200 2.190 2.230 2.140 2.320 5,260,272 2.2419 -4.35%
2015-04-13 0 2.300 2.290 2.300 2.250 2.310 3,182,096 7,295,144 2.2926 2.300 2.290 2.300 2.250 2.310 3,182,096 2.2926 0.44%
2015-04-10 0 2.290 2.270 2.280 2.230 2.350 3,780,000 8,640,280 2.2858 2.290 2.270 2.280 2.230 2.350 3,780,000 2.2858 -0.87%
2015-04-09 0 2.310 2.300 2.320 2.250 2.420 7,426,000 17,276,760 2.3265 2.310 2.300 2.320 2.250 2.420 7,426,000 2.3265 -2.12%
2015-04-08 0 2.360 2.360 2.370 2.160 2.380 11,004,000 25,066,220 2.2779 2.360 2.360 2.370 2.160 2.380 11,004,000 2.2779 8.76%
2015-04-02 0 2.170 2.160 2.170 2.130 2.200 4,824,000 10,386,360 2.1531 2.170 2.160 2.170 2.130 2.200 4,824,000 2.1531 0.00%
2015-04-01 0 2.170 2.160 2.180 2.140 2.210 2,676,000 5,801,620 2.1680 2.170 2.160 2.180 2.140 2.210 2,676,000 2.1680 -2.69%
2015-03-31 0 2.230 2.230 2.250 2.180 2.250 3,190,000 7,017,520 2.1998 2.230 2.230 2.250 2.180 2.250 3,190,000 2.1998 1.36%
2015-03-30 0 2.200 2.180 2.200 2.170 2.240 2,420,848 5,303,068 2.1906 2.200 2.180 2.200 2.170 2.240 2,420,848 2.1906 0.46%
2015-03-27 0 2.190 2.180 2.190 2.170 2.250 2,706,000 5,965,680 2.2046 2.190 2.180 2.190 2.170 2.250 2,706,000 2.2046 -1.79%
2015-03-26 0 2.230 2.230 2.240 2.170 2.300 5,244,000 11,802,740 2.2507 2.230 2.230 2.240 2.170 2.300 5,244,000 2.2507 1.36%
2015-03-25 0 2.200 2.190 2.200 2.080 2.200 4,950,000 10,497,380 2.1207 2.200 2.190 2.200 2.080 2.200 4,950,000 2.1207 4.76%
2015-03-24 0 2.100 2.100 2.120 2.090 2.300 9,004,588 19,521,466 2.1679 2.100 2.100 2.120 2.090 2.300 9,004,588 2.1679 -7.08%
2015-03-23 0 2.260 2.260 2.280 2.220 2.370 7,478,000 17,196,600 2.2996 2.260 2.260 2.280 2.220 2.370 7,478,000 2.2996 3.20%
2015-03-20 0 2.190 2.250 2.260 2.150 2.250 11,061,322 24,197,748 2.1876 2.190 2.250 2.260 2.150 2.250 11,061,322 2.1876 0.00%
2015-03-19 0 2.190 2.160 2.200 2.130 2.230 5,737,600 12,395,362 2.1604 2.190 2.160 2.200 2.130 2.230 5,737,600 2.1604 -0.45%
2015-03-18 0 2.200 2.180 2.200 2.080 2.220 9,154,555 19,910,227 2.1749 2.200 2.180 2.200 2.080 2.220 9,154,555 2.1749 4.27%
2015-03-17 0 2.110 2.100 2.110 2.060 2.170 8,843,486 18,624,390 2.1060 2.110 2.100 2.110 2.060 2.170 8,843,486 2.1060 0.96%
2015-03-16 0 2.090 2.090 2.100 1.950 2.120 9,686,000 20,003,860 2.0652 2.090 2.090 2.100 1.950 2.120 9,686,000 2.0652 6.63%
2015-03-13 0 1.960 1.940 1.960 1.910 1.980 2,590,000 5,041,240 1.9464 1.960 1.940 1.960 1.910 1.980 2,590,000 1.9464 0.00%
2015-03-12 0 1.960 1.950 1.960 1.850 1.980 3,882,000 7,411,000 1.9091 1.960 1.950 1.960 1.850 1.980 3,882,000 1.9091 2.62%
2015-03-11 0 1.910 1.890 1.900 1.800 1.910 3,594,000 6,652,640 1.8510 1.910 1.890 1.900 1.800 1.910 3,594,000 1.8510 3.24%
2015-03-10 0 1.850 1.840 1.850 1.830 2.010 9,022,000 17,384,940 1.9269 1.850 1.840 1.850 1.830 2.010 9,022,000 1.9269 -4.64%
2015-03-09 0 1.940 1.920 1.940 1.820 1.960 7,529,940 14,466,666 1.9212 1.940 1.920 1.940 1.820 1.960 7,529,940 1.9212 6.01%
2015-03-06 0 1.830 1.830 1.850 1.750 1.870 7,796,000 14,199,160 1.8213 1.830 1.830 1.850 1.750 1.870 7,796,000 1.8213 2.81%
2015-03-05 0 1.780 1.770 1.780 1.700 1.780 6,834,000 11,950,720 1.7487 1.780 1.770 1.780 1.700 1.780 6,834,000 1.7487 4.71%
2015-03-04 0 1.700 1.700 1.710 1.690 1.710 758,000 1,288,540 1.6999 1.700 1.700 1.710 1.690 1.710 758,000 1.6999 -0.58%
2015-03-03 0 1.710 1.700 1.720 1.680 1.740 2,734,000 4,664,320 1.7060 1.710 1.700 1.720 1.680 1.740 2,734,000 1.7060 2.40%
2015-03-02 0 1.670 1.670 1.680 1.660 1.700 1,164,000 1,951,640 1.6767 1.670 1.670 1.680 1.660 1.700 1,164,000 1.6767 -1.76%
2015-02-27 0 1.700 1.690 1.710 1.680 1.710 1,384,000 2,344,880 1.6943 1.700 1.690 1.710 1.680 1.710 1,384,000 1.6943 0.59%
2015-02-26 0 1.690 1.680 1.690 1.660 1.710 1,756,000 2,967,240 1.6898 1.690 1.680 1.690 1.660 1.710 1,756,000 1.6898 1.20%
2015-02-25 0 1.670 1.670 1.680 1.650 1.740 3,710,000 6,292,980 1.6962 1.670 1.670 1.680 1.650 1.740 3,710,000 1.6962 -4.02%
2015-02-24 0 1.740 1.720 1.740 1.670 1.750 2,838,000 4,888,320 1.7225 1.740 1.720 1.740 1.670 1.750 2,838,000 1.7225 4.82%
2015-02-23 0 1.660 1.660 1.680 1.660 1.680 740,000 1,234,700 1.6685 1.660 1.660 1.680 1.660 1.680 740,000 1.6685 -0.60%
2015-02-18 0 1.670 1.670 1.690 1.670 1.680 432,000 724,960 1.6781 1.670 1.670 1.690 1.670 1.680 432,000 1.6781 -1.76%
2015-02-17 0 1.700 1.670 1.700 1.670 1.700 436,000 732,640 1.6804 1.700 1.670 1.700 1.670 1.700 436,000 1.6804 1.80%
2015-02-16 0 1.670 1.670 1.690 1.670 1.710 842,000 1,422,800 1.6898 1.670 1.670 1.690 1.670 1.710 842,000 1.6898 -1.76%
2015-02-13 0 1.700 1.690 1.700 1.640 1.720 1,220,000 2,067,880 1.6950 1.700 1.690 1.700 1.640 1.720 1,220,000 1.6950 3.66%
2015-02-12 0 1.640 1.640 1.650 1.640 1.650 358,000 588,660 1.6443 1.640 1.640 1.650 1.640 1.650 358,000 1.6443 0.00%
2015-02-11 0 1.640 1.640 1.670 1.640 1.680 540,000 894,480 1.6564 1.640 1.640 1.670 1.640 1.680 540,000 1.6564 -0.61%
2015-02-10 0 1.650 1.650 1.670 1.640 1.670 634,000 1,049,460 1.6553 1.650 1.650 1.670 1.640 1.670 634,000 1.6553 0.61%
2015-02-09 0 1.640 1.630 1.650 1.630 1.650 616,000 1,010,480 1.6404 1.640 1.630 1.650 1.630 1.650 616,000 1.6404 0.00%
2015-02-06 0 1.640 1.630 1.650 1.630 1.640 248,000 405,740 1.6360 1.640 1.630 1.650 1.630 1.640 248,000 1.6360 0.00%
2015-02-05 0 1.640 1.650 1.660 1.620 1.680 1,196,000 1,969,600 1.6468 1.640 1.650 1.660 1.620 1.680 1,196,000 1.6468 -0.61%
2015-02-04 0 1.650 1.650 1.660 1.640 1.670 586,000 973,100 1.6606 1.650 1.650 1.660 1.640 1.670 586,000 1.6606 -0.60%
2015-02-03 0 1.660 1.630 1.660 1.630 1.670 424,000 700,840 1.6529 1.660 1.630 1.660 1.630 1.670 424,000 1.6529 0.61%
2015-02-02 0 1.650 1.610 1.670 1.610 1.670 508,000 827,700 1.6293 1.650 1.610 1.670 1.610 1.670 508,000 1.6293 1.23%
2015-01-30 0 1.630 1.610 1.630 1.610 1.680 1,314,000 2,141,280 1.6296 1.630 1.610 1.630 1.610 1.680 1,314,000 1.6296 -1.81%
2015-01-29 0 1.660 1.650 1.670 1.640 1.700 2,516,000 4,190,520 1.6655 1.660 1.650 1.670 1.640 1.700 2,516,000 1.6655 -2.92%
2015-01-28 0 1.710 1.690 1.710 1.670 1.720 1,609,300 2,744,098 1.7052 1.710 1.690 1.710 1.670 1.720 1,609,300 1.7052 1.18%
2015-01-27 0 1.690 1.690 1.710 1.670 1.720 3,490,000 5,929,340 1.6990 1.690 1.690 1.710 1.670 1.720 3,490,000 1.6990 1.81%
2015-01-26 0 1.660 1.660 1.670 1.620 1.680 1,024,000 1,703,940 1.6640 1.660 1.660 1.670 1.620 1.680 1,024,000 1.6640 0.61%
2015-01-23 0 1.650 1.630 1.650 1.620 1.660 652,000 1,062,920 1.6302 1.650 1.630 1.650 1.620 1.660 652,000 1.6302 0.61%
2015-01-22 0 1.640 1.640 1.650 1.590 1.660 3,252,000 5,325,800 1.6377 1.640 1.640 1.650 1.590 1.660 3,252,000 1.6377 3.80%
2015-01-21 0 1.580 1.580 1.600 1.560 1.620 552,000 875,500 1.5861 1.580 1.580 1.600 1.560 1.620 552,000 1.5861 0.64%
2015-01-20 0 1.570 1.570 1.580 1.560 1.590 284,000 445,040 1.5670 1.570 1.570 1.580 1.560 1.590 284,000 1.5670 0.64%
2015-01-19 0 1.560 1.550 1.560 1.550 1.600 1,454,000 2,281,140 1.5689 1.560 1.550 1.560 1.550 1.600 1,454,000 1.5689 -2.50%
2015-01-16 0 1.600 1.600 1.620 1.590 1.630 662,000 1,062,080 1.6044 1.600 1.600 1.620 1.590 1.630 662,000 1.6044 -1.84%
2015-01-15 0 1.630 1.610 1.630 1.600 1.630 682,000 1,101,980 1.6158 1.630 1.610 1.630 1.600 1.630 682,000 1.6158 0.62%
2015-01-14 0 1.620 1.610 1.620 1.610 1.660 1,442,000 2,364,020 1.6394 1.620 1.610 1.620 1.610 1.660 1,442,000 1.6394 0.00%
2015-01-13 0 1.620 1.610 1.620 1.610 1.630 696,000 1,124,560 1.6157 1.620 1.610 1.620 1.610 1.630 696,000 1.6157 0.00%
2015-01-12 0 1.620 1.610 1.620 1.580 1.710 3,854,000 6,266,740 1.6260 1.620 1.610 1.620 1.580 1.710 3,854,000 1.6260 1.25%
2015-01-09 0 1.600 1.580 1.600 1.550 1.600 1,262,000 2,004,000 1.5880 1.600 1.580 1.600 1.550 1.600 1,262,000 1.5880 3.23%
2015-01-08 0 1.550 1.560 1.570 1.510 1.580 2,132,000 3,296,240 1.5461 1.550 1.560 1.570 1.510 1.580 2,132,000 1.5461 3.33%
2015-01-07 0 1.500 1.500 1.520 1.490 1.520 1,096,000 1,654,680 1.5097 1.500 1.500 1.520 1.490 1.520 1,096,000 1.5097 0.67%
2015-01-06 0 1.490 1.490 1.500 1.490 1.530 1,162,000 1,746,880 1.5033 1.490 1.490 1.500 1.490 1.530 1,162,000 1.5033 -1.32%
2015-01-05 0 1.510 1.500 1.510 1.480 1.560 3,470,750 5,242,095 1.5104 1.510 1.500 1.510 1.480 1.560 3,470,750 1.5104 -3.82%
2015-01-02 0 1.570 1.550 1.570 1.540 1.570 1,306,000 2,036,980 1.5597 1.570 1.550 1.570 1.540 1.570 1,306,000 1.5597 2.61%
2014-12-31 0 1.530 1.520 1.530 1.500 1.530 260,000 395,740 1.5221 1.530 1.520 1.530 1.500 1.530 260,000 1.5221 2.00%
2014-12-30 0 1.500 1.500 1.510 1.500 1.530 586,000 886,820 1.5133 1.500 1.500 1.510 1.500 1.530 586,000 1.5133 -0.66%
2014-12-29 0 1.510 1.490 1.510 1.480 1.510 1,636,000 2,453,540 1.4997 1.510 1.490 1.510 1.480 1.510 1,636,000 1.4997 1.34%
2014-12-24 0 1.490 1.470 1.490 1.450 1.490 456,000 668,720 1.4665 1.490 1.470 1.490 1.450 1.490 456,000 1.4665 2.05%
2014-12-23 0 1.460 1.450 1.460 1.430 1.500 410,000 600,400 1.4644 1.460 1.450 1.460 1.430 1.500 410,000 1.4644 1.39%
2014-12-22 0 1.440 1.420 1.440 1.410 1.470 1,624,000 2,316,300 1.4263 1.440 1.420 1.440 1.410 1.470 1,624,000 1.4263 2.13%
2014-12-19 0 1.410 1.410 1.430 1.400 1.490 3,394,000 4,828,720 1.4227 1.410 1.410 1.430 1.400 1.490 3,394,000 1.4227 -4.73%
2014-12-18 0 1.480 1.450 1.480 1.460 1.490 386,000 568,720 1.4734 1.480 1.450 1.480 1.460 1.490 386,000 1.4734 0.00%
2014-12-17 0 1.480 1.470 1.490 1.420 1.500 1,386,000 2,016,500 1.4549 1.480 1.470 1.490 1.420 1.500 1,386,000 1.4549 -0.67%
2014-12-16 0 1.490 1.480 1.490 1.480 1.500 482,000 719,820 1.4934 1.490 1.480 1.490 1.480 1.500 482,000 1.4934 -1.32%
2014-12-15 0 1.510 1.500 1.520 1.500 1.540 766,000 1,159,300 1.5134 1.510 1.500 1.520 1.500 1.540 766,000 1.5134 -1.31%
2014-12-12 0 1.530 1.510 1.530 1.480 1.550 602,000 917,540 1.5242 1.530 1.510 1.530 1.480 1.550 602,000 1.5242 2.00%
2014-12-11 0 1.500 1.480 1.500 1.470 1.500 306,000 452,900 1.4801 1.500 1.480 1.500 1.470 1.500 306,000 1.4801 -0.66%
2014-12-10 0 1.510 1.490 1.510 1.470 1.510 498,280 744,788 1.4947 1.510 1.490 1.510 1.470 1.510 498,280 1.4947 1.34%
2014-12-09 0 1.490 1.470 1.490 1.470 1.550 1,838,000 2,743,740 1.4928 1.490 1.470 1.490 1.470 1.550 1,838,000 1.4928 0.68%
2014-12-08 0 1.480 1.480 1.490 1.480 1.520 1,474,000 2,213,460 1.5017 1.480 1.480 1.490 1.480 1.520 1,474,000 1.5017 -4.52%
2014-12-05 0 1.550 1.530 1.540 1.520 1.580 2,728,000 4,224,780 1.5487 1.550 1.530 1.540 1.520 1.580 2,728,000 1.5487 -1.90%
2014-12-04 0 1.580 1.550 1.580 1.540 1.600 2,032,000 3,168,060 1.5591 1.580 1.550 1.580 1.540 1.600 2,032,000 1.5591 -1.25%
2014-12-03 0 1.600 1.580 1.600 1.580 1.640 1,080,000 1,731,560 1.6033 1.600 1.580 1.600 1.580 1.640 1,080,000 1.6033 -0.62%
2014-12-02 0 1.610 1.600 1.620 1.550 1.620 1,086,000 1,723,560 1.5871 1.610 1.600 1.620 1.550 1.620 1,086,000 1.5871 2.55%
2014-12-01 0 1.570 1.570 1.580 1.570 1.660 1,798,000 2,872,440 1.5976 1.570 1.570 1.580 1.570 1.660 1,798,000 1.5976 -4.85%
2014-11-28 0 1.650 1.650 1.670 1.650 1.700 420,000 699,860 1.6663 1.650 1.650 1.670 1.650 1.700 420,000 1.6663 -1.20%
2014-11-27 0 1.670 1.650 1.670 1.650 1.700 354,000 591,840 1.6719 1.670 1.650 1.670 1.650 1.700 354,000 1.6719 -1.18%
2014-11-26 0 1.690 1.680 1.700 1.640 1.710 5,976,000 10,054,862 1.6825 1.690 1.680 1.700 1.640 1.710 5,976,000 1.6825 -1.17%
2014-11-25 0 1.710 1.690 1.730 1.690 1.760 12,280,000 21,182,270 1.7249 1.710 1.690 1.730 1.690 1.760 12,280,000 1.7249 -2.84%
2014-11-24 0 1.760 1.740 1.760 1.730 1.770 2,116,000 3,705,430 1.7511 1.760 1.740 1.760 1.730 1.770 2,116,000 1.7511 0.57%
2014-11-21 0 1.750 1.730 1.750 1.730 1.770 1,020,000 1,781,840 1.7469 1.750 1.730 1.750 1.730 1.770 1,020,000 1.7469 0.00%
2014-11-20 0 1.750 1.740 1.750 1.730 1.780 1,376,000 2,414,240 1.7545 1.750 1.740 1.750 1.730 1.780 1,376,000 1.7545 -1.13%
2014-11-19 0 1.770 1.760 1.770 1.730 1.780 2,297,000 4,057,750 1.7665 1.770 1.760 1.770 1.730 1.780 2,297,000 1.7665 1.72%
2014-11-18 0 1.740 1.730 1.740 1.710 1.740 1,268,086 2,192,965 1.7294 1.740 1.730 1.740 1.710 1.740 1,268,086 1.7294 1.75%
2014-11-17 0 1.710 1.710 1.720 1.710 1.770 1,862,000 3,235,740 1.7378 1.710 1.710 1.720 1.710 1.770 1,862,000 1.7378 -2.84%
2014-11-14 0 1.760 1.750 1.760 1.740 1.780 1,462,000 2,568,260 1.7567 1.760 1.750 1.760 1.740 1.780 1,462,000 1.7567 0.00%
2014-11-13 0 1.760 1.750 1.760 1.730 1.770 2,528,000 4,416,000 1.7468 1.760 1.750 1.760 1.730 1.770 2,528,000 1.7468 1.15%
2014-11-12 0 1.740 1.740 1.750 1.700 1.780 3,238,000 5,626,080 1.7375 1.740 1.740 1.750 1.700 1.780 3,238,000 1.7375 -1.14%
2014-11-11 0 1.760 1.750 1.760 1.700 1.770 4,822,000 8,382,580 1.7384 1.760 1.750 1.760 1.700 1.770 4,822,000 1.7384 3.53%
2014-11-10 0 1.700 1.690 1.700 1.660 1.730 3,438,000 5,870,940 1.7077 1.700 1.690 1.700 1.660 1.730 3,438,000 1.7077 0.59%
2014-11-07 0 1.690 1.680 1.690 1.610 1.750 10,298,086 17,315,501 1.6814 1.690 1.680 1.690 1.610 1.750 10,298,086 1.6814 3.68%
2014-11-06 0 1.630 1.620 1.630 1.550 1.650 5,696,000 9,180,740 1.6118 1.630 1.620 1.630 1.550 1.650 5,696,000 1.6118 5.16%
2014-11-05 0 1.550 1.540 1.550 1.530 1.570 4,008,000 6,248,340 1.5590 1.550 1.540 1.550 1.530 1.570 4,008,000 1.5590 1.31%
2014-11-04 0 1.530 1.530 1.540 1.510 1.550 2,000,000 3,051,760 1.5259 1.530 1.530 1.540 1.510 1.550 2,000,000 1.5259 -0.65%
2014-11-03 0 1.540 1.530 1.540 1.490 1.540 4,110,000 6,241,400 1.5186 1.540 1.530 1.540 1.490 1.540 4,110,000 1.5186 4.05%
2014-10-31 0 1.480 1.470 1.480 1.480 1.500 1,940,000 2,882,420 1.4858 1.480 1.470 1.480 1.480 1.500 1,940,000 1.4858 0.68%
2014-10-30 0 1.470 1.460 1.470 1.450 1.490 1,214,000 1,781,580 1.4675 1.470 1.460 1.470 1.450 1.490 1,214,000 1.4675 -0.68%
2014-10-29 0 1.480 1.460 1.480 1.460 1.490 1,606,000 2,360,140 1.4696 1.480 1.460 1.480 1.460 1.490 1,606,000 1.4696 2.07%
2014-10-28 0 1.450 1.440 1.450 1.410 1.460 1,056,000 1,513,440 1.4332 1.450 1.440 1.450 1.410 1.460 1,056,000 1.4332 2.11%
2014-10-27 0 1.420 1.410 1.420 1.400 1.450 744,000 1,053,940 1.4166 1.420 1.410 1.420 1.400 1.450 744,000 1.4166 -2.07%
2014-10-24 0 1.450 1.440 1.450 1.430 1.460 2,112,000 3,043,320 1.4410 1.450 1.440 1.450 1.430 1.460 2,112,000 1.4410 0.69%
2014-10-23 0 1.440 1.430 1.440 1.370 1.520 24,740,000 34,903,400 1.4108 1.440 1.430 1.440 1.370 1.520 24,740,000 1.4108 -2.04%
2014-10-22 0 1.470 1.470 1.480 1.450 1.540 9,178,000 13,722,000 1.4951 1.470 1.470 1.480 1.450 1.540 9,178,000 1.4951 0.68%
2014-10-21 0 1.460 1.450 1.470 1.450 1.470 1,162,000 1,692,140 1.4562 1.460 1.450 1.470 1.450 1.470 1,162,000 1.4562 0.69%
2014-10-20 0 1.450 1.440 1.450 1.440 1.470 806,000 1,166,920 1.4478 1.450 1.440 1.450 1.440 1.470 806,000 1.4478 0.69%
2014-10-17 0 1.440 1.440 1.450 1.430 1.480 1,538,000 2,233,720 1.4524 1.440 1.440 1.450 1.430 1.480 1,538,000 1.4524 1.41%
2014-10-16 0 1.420 1.420 1.440 1.400 1.430 1,230,000 1,738,760 1.4136 1.420 1.420 1.440 1.400 1.430 1,230,000 1.4136 -0.70%
2014-10-15 0 1.430 1.430 1.450 1.420 1.440 890,000 1,277,800 1.4357 1.430 1.430 1.450 1.420 1.440 890,000 1.4357 0.70%
2014-10-14 0 1.420 1.420 1.430 1.400 1.430 1,808,000 2,565,280 1.4188 1.420 1.420 1.430 1.400 1.430 1,808,000 1.4188 0.00%
2014-10-13 0 1.420 1.400 1.430 1.370 1.420 1,626,000 2,276,640 1.4001 1.420 1.400 1.430 1.370 1.420 1,626,000 1.4001 1.43%
2014-10-10 0 1.400 1.390 1.410 1.390 1.460 5,912,000 8,355,880 1.4134 1.400 1.390 1.410 1.390 1.460 5,912,000 1.4134 -6.04%
2014-10-09 0 1.490 1.480 1.490 1.430 1.490 2,108,000 3,075,940 1.4592 1.490 1.480 1.490 1.430 1.490 2,108,000 1.4592 4.93%
2014-10-08 0 1.420 1.420 1.430 1.400 1.440 3,292,000 4,643,900 1.4107 1.420 1.420 1.430 1.400 1.440 3,292,000 1.4107 -1.39%
2014-10-07 0 1.440 1.440 1.450 1.430 1.480 5,538,000 8,010,100 1.4464 1.440 1.440 1.450 1.430 1.480 5,538,000 1.4464 0.00%
2014-10-06 0 1.440 1.440 1.450 1.430 1.470 4,606,000 6,652,340 1.4443 1.440 1.440 1.450 1.430 1.470 4,606,000 1.4443 1.41%
2014-10-03 0 1.420 1.420 1.430 1.370 1.470 6,850,000 9,689,980 1.4146 1.420 1.420 1.430 1.370 1.470 6,850,000 1.4146 -0.70%
2014-09-30 0 1.430 1.430 1.460 1.400 1.500 6,044,000 8,693,420 1.4384 1.430 1.430 1.460 1.400 1.500 6,044,000 1.4384 -5.30%
2014-09-29 0 1.510 1.500 1.520 1.500 1.620 6,818,000 10,398,140 1.5251 1.510 1.500 1.520 1.500 1.620 6,818,000 1.5251 -6.79%
2014-09-26 0 1.620 1.620 1.630 1.600 1.640 1,310,000 2,119,820 1.6182 1.620 1.620 1.630 1.600 1.640 1,310,000 1.6182 -1.22%
2014-09-25 0 1.640 1.650 1.660 1.630 1.710 3,828,000 6,371,260 1.6644 1.640 1.650 1.660 1.630 1.710 3,828,000 1.6644 -2.38%
2014-09-24 0 1.680 1.670 1.680 1.650 1.690 956,000 1,597,700 1.6712 1.680 1.670 1.680 1.650 1.690 956,000 1.6712 1.20%
2014-09-23 0 1.660 1.650 1.660 1.650 1.710 2,704,000 4,546,020 1.6812 1.660 1.650 1.660 1.650 1.710 2,704,000 1.6812 -3.49%
2014-09-22 0 1.720 1.710 1.720 1.720 1.790 1,532,000 2,666,180 1.7403 1.720 1.710 1.720 1.720 1.790 1,532,000 1.7403 -3.37%
2014-09-19 0 1.780 1.760 1.770 1.750 1.820 7,448,000 13,314,860 1.7877 1.780 1.760 1.770 1.750 1.820 7,448,000 1.7877 2.89%
2014-09-18 0 1.730 1.730 1.740 1.670 1.740 2,988,600 5,098,958 1.7061 1.730 1.730 1.740 1.670 1.740 2,988,600 1.7061 2.98%
2014-09-17 0 1.680 1.680 1.690 1.660 1.700 2,482,000 4,173,900 1.6817 1.680 1.680 1.690 1.660 1.700 2,482,000 1.6817 2.44%
2014-09-16 0 1.640 1.640 1.660 1.640 1.680 1,254,000 2,076,500 1.6559 1.640 1.640 1.660 1.640 1.680 1,254,000 1.6559 -2.96%
2014-09-15 0 1.690 1.680 1.690 1.650 1.700 2,010,427 3,367,580 1.6751 1.690 1.680 1.690 1.650 1.700 2,010,427 1.6751 -0.59%
2014-09-12 0 1.700 1.680 1.700 1.680 1.700 592,000 1,001,500 1.6917 1.700 1.680 1.700 1.680 1.700 592,000 1.6917 0.00%
2014-09-11 0 1.700 1.700 1.710 1.680 1.710 854,000 1,453,260 1.7017 1.700 1.700 1.710 1.680 1.710 854,000 1.7017 0.00%
2014-09-10 0 1.700 1.680 1.700 1.670 1.720 1,690,000 2,860,640 1.6927 1.700 1.680 1.700 1.670 1.720 1,690,000 1.6927 -1.73%
2014-09-08 0 1.730 1.730 1.740 1.720 1.750 1,446,000 2,503,840 1.7316 1.730 1.730 1.740 1.720 1.750 1,446,000 1.7316 0.00%
2014-09-05 0 1.730 1.730 1.740 1.720 1.760 2,256,000 3,919,460 1.7373 1.730 1.730 1.740 1.720 1.760 2,256,000 1.7373 0.00%
2014-09-04 0 1.730 1.720 1.740 1.710 1.740 2,290,000 3,948,120 1.7241 1.730 1.720 1.740 1.710 1.740 2,290,000 1.7241 0.00%
2014-09-03 0 1.730 1.720 1.730 1.670 1.740 3,334,000 5,723,780 1.7168 1.730 1.720 1.730 1.670 1.740 3,334,000 1.7168 1.76%
2014-09-02 0 1.700 1.690 1.700 1.660 1.700 486,000 815,960 1.6789 1.700 1.690 1.700 1.660 1.700 486,000 1.6789 0.59%
2014-09-01 0 1.690 1.670 1.690 1.660 1.710 1,422,000 2,411,600 1.6959 1.690 1.670 1.690 1.660 1.710 1,422,000 1.6959 -0.59%
2014-08-29 0 1.700 1.700 1.710 1.610 1.720 2,956,000 4,879,960 1.6509 1.700 1.700 1.710 1.610 1.720 2,956,000 1.6509 2.41%
2014-08-28 0 1.660 1.650 1.660 1.600 1.720 2,476,000 4,105,020 1.6579 1.660 1.650 1.660 1.600 1.720 2,476,000 1.6579 -2.35%
2014-08-27 0 1.700 1.690 1.710 1.700 1.760 3,340,000 5,748,900 1.7212 1.700 1.690 1.710 1.700 1.760 3,340,000 1.7212 -2.86%
2014-08-26 0 1.750 1.750 1.760 1.730 1.770 1,514,000 2,658,970 1.7563 1.750 1.750 1.760 1.730 1.770 1,514,000 1.7563 2.34%
2014-08-25 0 1.710 1.710 1.720 1.710 1.730 672,000 1,154,820 1.7185 1.710 1.710 1.720 1.710 1.730 672,000 1.7185 -1.72%
2014-08-22 0 1.740 1.720 1.730 1.710 1.770 2,048,000 3,534,080 1.7256 1.740 1.720 1.730 1.710 1.770 2,048,000 1.7256 -1.14%
2014-08-21 0 1.760 1.750 1.760 1.750 1.790 2,322,000 4,103,380 1.7672 1.760 1.750 1.760 1.750 1.790 2,322,000 1.7672 -1.68%
2014-08-20 0 1.790 1.780 1.790 1.780 1.800 1,360,000 2,428,460 1.7856 1.790 1.780 1.790 1.780 1.800 1,360,000 1.7856 0.56%
2014-08-19 0 1.780 1.780 1.800 1.780 1.830 1,832,000 3,294,560 1.7983 1.780 1.780 1.800 1.780 1.830 1,832,000 1.7983 -0.56%
2014-08-18 0 1.790 1.790 1.800 1.780 1.840 3,086,000 5,539,600 1.7951 1.790 1.790 1.800 1.780 1.840 3,086,000 1.7951 -1.65%
2014-08-15 0 1.820 1.810 1.820 1.810 1.860 2,892,000 5,284,100 1.8271 1.820 1.810 1.820 1.810 1.860 2,892,000 1.8271 -0.55%
2014-08-14 0 1.830 1.830 1.840 1.830 1.900 5,986,000 11,163,960 1.8650 1.830 1.830 1.840 1.830 1.900 5,986,000 1.8650 0.00%
2014-08-13 0 1.830 1.830 1.840 1.810 1.870 5,184,000 9,522,080 1.8368 1.830 1.830 1.840 1.810 1.870 5,184,000 1.8368 -0.54%
2014-08-12 0 1.840 1.830 1.840 1.790 1.880 7,720,000 14,204,360 1.8399 1.840 1.830 1.840 1.790 1.880 7,720,000 1.8399 2.79%
2014-08-11 0 1.790 1.790 1.800 1.770 1.820 3,585,000 6,415,640 1.7896 1.790 1.790 1.800 1.770 1.820 3,585,000 1.7896 1.13%
2014-08-08 0 1.770 1.770 1.780 1.690 1.810 11,294,874 19,941,185 1.7655 1.770 1.770 1.780 1.690 1.810 11,294,874 1.7655 2.91%
2014-08-07 0 1.720 1.710 1.720 1.630 1.750 6,236,000 10,690,160 1.7143 1.720 1.710 1.720 1.630 1.750 6,236,000 1.7143 4.24%
2014-08-06 0 1.650 1.650 1.660 1.640 1.660 1,462,420 2,409,192 1.6474 1.650 1.650 1.660 1.640 1.660 1,462,420 1.6474 -1.79%
2014-08-05 0 1.680 1.670 1.680 1.610 1.690 2,876,000 4,773,460 1.6598 1.680 1.670 1.680 1.610 1.690 2,876,000 1.6598 3.70%
2014-08-04 0 1.620 1.620 1.640 1.600 1.660 1,352,000 2,205,280 1.6311 1.620 1.620 1.640 1.600 1.660 1,352,000 1.6311 -0.61%
2014-08-01 0 1.630 1.630 1.640 1.550 1.670 4,988,000 8,049,560 1.6138 1.630 1.630 1.640 1.550 1.670 4,988,000 1.6138 0.62%
2014-07-31 0 1.620 1.600 1.620 1.570 1.630 5,144,000 8,218,180 1.5976 1.620 1.600 1.620 1.570 1.630 5,144,000 1.5976 -0.61%
2014-07-30 0 1.630 1.620 1.630 1.550 1.700 15,386,000 25,081,460 1.6301 1.630 1.620 1.630 1.550 1.700 15,386,000 1.6301 -1.81%
2014-07-29 0 1.660 1.660 1.670 1.650 1.760 15,042,000 25,659,420 1.7059 1.660 1.660 1.670 1.650 1.760 15,042,000 1.7059 -0.60%
2014-07-28 0 1.670 1.660 1.670 1.490 1.680 22,466,000 36,571,520 1.6279 1.670 1.660 1.670 1.490 1.680 22,466,000 1.6279 13.61%
2014-07-25 0 1.470 1.460 1.470 1.450 1.480 1,050,000 1,534,760 1.4617 1.470 1.460 1.470 1.450 1.480 1,050,000 1.4617 0.00%
2014-07-24 0 1.470 1.470 1.480 1.450 1.500 2,846,000 4,200,400 1.4759 1.470 1.470 1.480 1.450 1.500 2,846,000 1.4759 -0.68%
2014-07-23 0 1.480 1.470 1.480 1.440 1.480 4,026,000 5,900,200 1.4655 1.480 1.470 1.480 1.440 1.480 4,026,000 1.4655 2.07%
2014-07-22 0 1.450 1.440 1.460 1.410 1.460 2,334,000 3,358,640 1.4390 1.450 1.440 1.460 1.410 1.460 2,334,000 1.4390 2.84%
2014-07-21 0 1.410 1.410 1.420 1.410 1.440 2,218,000 3,149,380 1.4199 1.410 1.410 1.420 1.410 1.440 2,218,000 1.4199 -2.08%
2014-07-18 0 1.440 1.420 1.440 1.410 1.460 3,808,000 5,468,660 1.4361 1.440 1.420 1.440 1.410 1.460 3,808,000 1.4361 -0.69%
2014-07-17 0 1.450 1.440 1.450 1.430 1.510 7,048,000 10,252,740 1.4547 1.450 1.440 1.450 1.430 1.510 7,048,000 1.4547 -2.68%
2014-07-16 0 1.490 1.490 1.500 1.490 1.530 2,258,000 3,402,100 1.5067 1.490 1.490 1.500 1.490 1.530 2,258,000 1.5067 -1.32%
2014-07-15 0 1.510 1.500 1.510 1.500 1.530 1,810,000 2,734,240 1.5106 1.510 1.500 1.510 1.500 1.530 1,810,000 1.5106 0.67%
2014-07-14 0 1.500 1.490 1.500 1.480 1.560 2,986,000 4,467,500 1.4961 1.500 1.490 1.500 1.480 1.560 2,986,000 1.4961 -2.60%
2014-07-11 0 1.540 1.530 1.540 1.440 1.560 9,124,000 13,527,780 1.4827 1.540 1.530 1.540 1.440 1.560 9,124,000 1.4827 1.99%
2014-07-10 0 1.510 1.490 1.510 1.490 1.530 3,342,000 5,035,580 1.5068 1.510 1.490 1.510 1.490 1.530 3,342,000 1.5068 0.67%
2014-07-09 0 1.500 1.490 1.500 1.490 1.530 6,202,000 9,310,660 1.5012 1.500 1.490 1.500 1.490 1.530 6,202,000 1.5012 -2.60%
2014-07-08 0 1.540 1.540 1.550 1.520 1.590 5,716,000 8,917,680 1.5601 1.540 1.540 1.550 1.520 1.590 5,716,000 1.5601 0.00%
2014-07-07 0 1.540 1.530 1.540 1.510 1.570 4,530,000 6,966,260 1.5378 1.540 1.530 1.540 1.510 1.570 4,530,000 1.5378 -1.28%
2014-07-04 0 1.560 1.550 1.560 1.530 1.590 3,952,000 6,155,020 1.5574 1.560 1.550 1.560 1.530 1.590 3,952,000 1.5574 -1.27%
2014-07-03 0 1.580 1.570 1.580 1.570 1.620 3,990,000 6,336,260 1.5880 1.580 1.570 1.580 1.570 1.620 3,990,000 1.5880 -1.25%
2014-07-02 0 1.600 1.590 1.600 1.530 1.670 8,278,000 13,363,300 1.6143 1.600 1.590 1.600 1.530 1.670 8,278,000 1.6143 5.26%
2014-06-30 0 1.520 1.510 1.530 1.510 1.580 2,312,000 3,570,260 1.5442 1.520 1.510 1.530 1.510 1.580 2,312,000 1.5442 -2.56%
2014-06-27 0 1.560 1.560 1.580 1.540 1.610 5,572,000 8,761,040 1.5723 1.560 1.560 1.580 1.540 1.610 5,572,000 1.5723 -2.50%
2014-06-26 0 1.600 1.580 1.600 1.570 1.660 6,636,000 10,626,520 1.6013 1.600 1.580 1.600 1.570 1.660 6,636,000 1.6013 -2.44%
2014-06-25 0 1.640 1.620 1.640 1.600 1.700 7,932,000 13,012,460 1.6405 1.640 1.620 1.640 1.600 1.700 7,932,000 1.6405 -4.09%
2014-06-24 0 1.710 1.700 1.710 1.680 1.720 1,809,000 3,068,300 1.6961 1.710 1.700 1.710 1.680 1.720 1,809,000 1.6961 1.79%
2014-06-23 0 1.680 1.670 1.700 1.670 1.830 5,550,000 9,745,440 1.7559 1.680 1.670 1.700 1.670 1.830 5,550,000 1.7559 -4.55%
2014-06-20 0 1.760 1.760 1.770 1.760 1.830 3,142,000 5,598,240 1.7817 1.760 1.760 1.770 1.760 1.830 3,142,000 1.7817 -1.68%
2014-06-19 0 1.790 1.780 1.790 1.750 1.820 3,450,000 6,149,200 1.7824 1.790 1.780 1.790 1.750 1.820 3,450,000 1.7824 0.00%
2014-06-18 0 1.790 1.790 1.820 1.770 1.880 10,040,000 18,305,290 1.8232 1.790 1.790 1.820 1.770 1.880 10,040,000 1.8232 0.56%
2014-06-17 0 1.780 1.770 1.780 1.670 1.910 27,226,280 49,983,930 1.8359 1.780 1.770 1.780 1.670 1.910 27,226,280 1.8359 5.33%
2014-06-16 0 1.690 1.680 1.700 1.660 1.820 8,750,000 15,237,460 1.7414 1.690 1.680 1.700 1.660 1.820 8,750,000 1.7414 -6.63%
2014-06-13 0 1.810 1.790 1.810 1.730 1.920 18,609,268 33,521,104 1.8013 1.810 1.790 1.810 1.730 1.920 18,609,268 1.8013 -2.16%
2014-06-12 0 1.850 1.840 1.850 1.460 1.870 28,068,000 49,419,700 1.7607 1.850 1.840 1.850 1.460 1.870 28,068,000 1.7607 25.00%
2014-06-11 0 1.480 1.470 1.480 1.470 1.490 1,228,000 1,817,680 1.4802 1.480 1.470 1.480 1.470 1.490 1,228,000 1.4802 -1.33%
2014-06-10 0 1.500 1.490 1.500 1.480 1.520 1,302,000 1,944,680 1.4936 1.500 1.490 1.500 1.480 1.520 1,302,000 1.4936 -0.66%
2014-06-09 0 1.510 1.500 1.520 1.490 1.530 390,000 588,380 1.5087 1.510 1.500 1.520 1.490 1.530 390,000 1.5087 0.00%
2014-06-06 0 1.510 1.520 1.530 1.500 1.580 9,686,000 14,845,180 1.5326 1.510 1.520 1.530 1.500 1.580 9,686,000 1.5326 -1.95%
2014-06-05 0 1.540 1.530 1.560 1.420 1.560 8,050,000 11,675,850 1.4504 1.540 1.530 1.560 1.420 1.560 8,050,000 1.4504 4.05%
2014-06-04 0 1.480 1.480 1.490 1.460 1.520 2,470,000 3,662,540 1.4828 1.480 1.480 1.490 1.460 1.520 2,470,000 1.4828 -2.63%
2014-06-03 0 1.520 1.510 1.520 1.510 1.580 1,900,000 2,912,540 1.5329 1.520 1.510 1.520 1.510 1.580 1,900,000 1.5329 -1.94%
2014-05-30 0 1.550 1.540 1.550 1.470 1.550 3,600,000 5,453,040 1.5147 1.550 1.540 1.550 1.470 1.550 3,600,000 1.5147 4.03%
2014-05-29 0 1.490 1.480 1.500 1.470 1.550 9,834,000 14,703,740 1.4952 1.490 1.480 1.500 1.470 1.550 9,834,000 1.4952 -3.87%
2014-05-28 0 1.550 1.540 1.550 1.520 1.590 2,146,000 3,324,260 1.5490 1.550 1.540 1.550 1.520 1.590 2,146,000 1.5490 0.00%
2014-05-27 0 1.550 1.540 1.550 1.520 1.630 6,366,000 9,912,340 1.5571 1.550 1.540 1.550 1.520 1.630 6,366,000 1.5571 -4.91%
2014-05-26 0 1.630 1.620 1.630 1.550 1.640 4,258,000 6,753,440 1.5861 1.630 1.620 1.630 1.550 1.640 4,258,000 1.5861 3.16%
2014-05-23 0 1.580 1.570 1.580 1.580 1.690 6,342,000 10,443,300 1.6467 1.580 1.570 1.580 1.580 1.690 6,342,000 1.6467 -4.24%
2014-05-22 0 1.650 1.630 1.640 1.550 1.720 13,546,000 22,334,600 1.6488 1.650 1.630 1.640 1.550 1.720 13,546,000 1.6488 0.61%
2014-05-21 0 1.640 1.650 1.660 1.440 1.650 23,528,000 36,526,050 1.5525 1.640 1.650 1.660 1.440 1.650 23,528,000 1.5525 10.81%
2014-05-20 0 1.480 1.480 1.500 1.330 1.500 9,904,000 14,400,980 1.4541 1.480 1.480 1.500 1.330 1.500 9,904,000 1.4541 12.98%
2014-05-19 0 1.310 1.320 1.330 1.310 1.380 1,320,000 1,768,140 1.3395 1.310 1.320 1.330 1.310 1.380 1,320,000 1.3395 -2.24%
2014-05-16 0 1.340 1.320 1.340 1.320 1.410 1,804,000 2,451,120 1.3587 1.340 1.320 1.340 1.320 1.410 1,804,000 1.3587 -1.47%
2014-05-15 0 1.360 1.360 1.370 1.230 1.370 4,984,000 6,585,580 1.3213 1.360 1.360 1.370 1.230 1.370 4,984,000 1.3213 9.68%
2014-05-14 0 1.240 1.240 1.260 1.240 1.270 992,000 1,240,720 1.2507 1.240 1.240 1.260 1.240 1.270 992,000 1.2507 -1.59%
2014-05-13 0 1.260 1.250 1.280 1.200 1.300 3,012,000 3,775,100 1.2534 1.260 1.250 1.280 1.200 1.300 3,012,000 1.2534 2.44%
2014-05-12 0 1.230 1.210 1.230 1.160 1.230 4,478,000 5,355,000 1.1958 1.230 1.210 1.230 1.160 1.230 4,478,000 1.1958 7.89%
2014-05-09 0 1.140 1.130 1.140 1.110 1.180 5,409,020 6,137,753 1.1347 1.140 1.130 1.140 1.110 1.180 5,409,020 1.1347 -0.87%
2014-05-08 0 1.150 1.150 1.160 1.130 1.250 5,404,000 6,333,580 1.1720 1.150 1.150 1.160 1.130 1.250 5,404,000 1.1720 -4.96%
2014-05-07 0 1.210 1.200 1.230 1.190 1.230 2,088,000 2,522,540 1.2081 1.210 1.200 1.230 1.190 1.230 2,088,000 1.2081 -2.42%
2014-05-05 0 1.240 1.240 1.250 1.200 1.260 1,386,000 1,720,900 1.2416 1.240 1.240 1.250 1.200 1.260 1,386,000 1.2416 2.48%
2014-05-02 0 1.210 1.210 1.220 1.200 1.280 4,378,000 5,370,860 1.2268 1.210 1.210 1.220 1.200 1.280 4,378,000 1.2268 -3.20%
2014-04-30 0 1.250 1.250 1.260 1.240 1.320 2,422,000 3,104,120 1.2816 1.250 1.250 1.260 1.240 1.320 2,422,000 1.2816 -2.34%
2014-04-29 0 1.280 1.280 1.290 1.220 1.300 2,566,000 3,253,520 1.2679 1.280 1.280 1.290 1.220 1.300 2,566,000 1.2679 0.79%
2014-04-28 0 1.270 1.260 1.270 1.230 1.400 11,380,000 14,445,780 1.2694 1.270 1.260 1.270 1.230 1.400 11,380,000 1.2694 -9.93%
2014-04-25 0 1.410 1.410 1.420 1.400 1.490 2,080,000 2,978,860 1.4321 1.410 1.410 1.420 1.400 1.490 2,080,000 1.4321 -6.00%
2014-04-24 0 1.500 1.490 1.500 1.470 1.530 934,000 1,398,240 1.4970 1.500 1.490 1.500 1.470 1.530 934,000 1.4970 -1.96%
2014-04-23 0 1.530 1.520 1.550 1.460 1.560 3,928,000 6,003,620 1.5284 1.530 1.520 1.550 1.460 1.560 3,928,000 1.5284 3.38%
2014-04-22 0 1.480 1.460 1.480 1.370 1.480 3,538,000 5,078,460 1.4354 1.480 1.460 1.480 1.370 1.480 3,538,000 1.4354 8.03%
2014-04-17 0 1.370 1.370 1.380 1.370 1.410 885,000 1,224,710 1.3839 1.370 1.370 1.380 1.370 1.410 885,000 1.3839 0.00%
2014-04-16 0 1.370 1.370 1.380 1.360 1.420 968,000 1,340,420 1.3847 1.370 1.370 1.380 1.360 1.420 968,000 1.3847 0.74%
2014-04-15 0 1.360 1.360 1.370 1.350 1.400 1,676,000 2,279,200 1.3599 1.360 1.360 1.370 1.350 1.400 1,676,000 1.3599 0.00%
2014-04-14 0 1.360 1.350 1.360 1.300 1.420 4,318,000 5,834,460 1.3512 1.360 1.350 1.360 1.300 1.420 4,318,000 1.3512 -4.90%
2014-04-11 0 1.430 1.420 1.440 1.420 1.500 3,776,000 5,466,020 1.4476 1.430 1.420 1.440 1.420 1.500 3,776,000 1.4476 -6.54%
2014-04-10 0 1.530 1.510 1.530 1.460 1.530 1,728,000 2,584,840 1.4959 1.530 1.510 1.530 1.460 1.530 1,728,000 1.4959 2.00%
2014-04-09 0 1.500 1.480 1.500 1.480 1.530 1,812,600 2,711,282 1.4958 1.500 1.480 1.500 1.480 1.530 1,812,600 1.4958 -0.66%
2014-04-08 0 1.510 1.490 1.510 1.460 1.530 2,724,000 4,091,200 1.5019 1.510 1.490 1.510 1.460 1.530 2,724,000 1.5019 1.34%
2014-04-07 0 1.490 1.470 1.490 1.450 1.510 1,492,250 2,197,462 1.4726 1.490 1.470 1.490 1.450 1.510 1,492,250 1.4726 -2.61%
2014-04-04 0 1.530 1.520 1.530 1.500 1.560 2,014,000 3,079,620 1.5291 1.530 1.520 1.530 1.500 1.560 2,014,000 1.5291 -1.92%
2014-04-03 0 1.560 1.550 1.560 1.530 1.590 2,088,000 3,240,020 1.5517 1.560 1.550 1.560 1.530 1.590 2,088,000 1.5517 -0.64%
2014-04-02 0 1.570 1.560 1.570 1.540 1.620 1,636,000 2,572,420 1.5724 1.570 1.560 1.570 1.540 1.620 1,636,000 1.5724 -1.87%
2014-04-01 0 1.600 1.580 1.590 1.510 1.630 4,482,000 7,123,980 1.5895 1.600 1.580 1.590 1.510 1.630 4,482,000 1.5895 3.90%
2014-03-31 0 1.540 1.530 1.540 1.470 1.550 3,266,000 4,938,460 1.5121 1.540 1.530 1.540 1.470 1.550 3,266,000 1.5121 -2.53%
2014-03-28 0 1.580 1.570 1.590 1.450 1.610 6,346,000 9,783,880 1.5417 1.580 1.570 1.590 1.450 1.610 6,346,000 1.5417 7.48%
2014-03-27 0 1.470 1.470 1.480 1.450 1.630 11,214,000 16,703,300 1.4895 1.470 1.470 1.480 1.450 1.630 11,214,000 1.4895 -9.82%
2014-03-26 0 1.630 1.620 1.630 1.570 1.660 5,694,000 9,204,760 1.6166 1.630 1.620 1.630 1.570 1.660 5,694,000 1.6166 0.62%
2014-03-25 0 1.620 1.620 1.630 1.600 1.740 7,986,000 13,172,780 1.6495 1.620 1.620 1.630 1.600 1.740 7,986,000 1.6495 -5.81%
2014-03-24 0 1.720 1.720 1.730 1.710 1.790 2,740,000 4,769,380 1.7406 1.720 1.720 1.730 1.710 1.790 2,740,000 1.7406 -2.27%
2014-03-21 0 1.760 1.750 1.760 1.720 1.820 6,800,000 11,954,340 1.7580 1.760 1.750 1.760 1.720 1.820 6,800,000 1.7580 -1.68%
2014-03-20 0 1.790 1.780 1.800 1.780 1.920 6,080,000 11,125,680 1.8299 1.790 1.780 1.800 1.780 1.920 6,080,000 1.8299 -5.79%
2014-03-19 0 1.900 1.900 1.910 1.870 2.000 3,518,000 6,756,270 1.9205 1.900 1.900 1.910 1.870 2.000 3,518,000 1.9205 -2.06%
2014-03-18 0 1.940 1.940 1.960 1.900 1.980 2,785,250 5,396,387 1.9375 1.940 1.940 1.960 1.900 1.980 2,785,250 1.9375 2.65%
2014-03-17 0 1.890 1.890 1.900 1.880 1.960 2,241,000 4,270,560 1.9056 1.890 1.890 1.900 1.880 1.960 2,241,000 1.9056 -3.08%
2014-03-14 0 1.950 1.940 1.950 1.840 1.970 7,466,000 14,190,540 1.9007 1.950 1.940 1.950 1.840 1.970 7,466,000 1.9007 2.63%
2014-03-13 0 1.900 1.900 1.920 1.890 2.100 10,975,000 21,512,360 1.9601 1.900 1.900 1.920 1.890 2.100 10,975,000 1.9601 -6.40%
2014-03-12 0 2.030 2.010 2.030 1.980 2.180 9,296,000 18,879,520 2.0309 2.030 2.010 2.030 1.980 2.180 9,296,000 2.0309 -5.14%
2014-03-11 0 2.140 2.140 2.150 2.130 2.270 7,966,000 17,351,940 2.1783 2.140 2.140 2.150 2.130 2.270 7,966,000 2.1783 -5.73%
2014-03-10 0 2.270 2.260 2.270 2.090 2.310 9,608,000 21,492,140 2.2369 2.270 2.260 2.270 2.090 2.310 9,608,000 2.2369 2.71%
2014-03-07 0 2.210 2.210 2.220 2.190 2.340 10,514,000 23,566,180 2.2414 2.210 2.210 2.220 2.190 2.340 10,514,000 2.2414 -3.07%
2014-03-06 0 2.280 2.280 2.290 1.970 2.300 25,234,000 54,259,360 2.1502 2.280 2.280 2.290 1.970 2.300 25,234,000 2.1502 10.14%
2014-03-05 0 2.070 2.060 2.070 2.040 2.170 7,712,000 16,201,300 2.1008 2.070 2.060 2.070 2.040 2.170 7,712,000 2.1008 -3.27%
2014-03-04 0 2.140 2.120 2.140 2.070 2.150 6,436,000 13,608,280 2.1144 2.140 2.120 2.140 2.070 2.150 6,436,000 2.1144 1.90%
2014-03-03 0 2.100 2.090 2.100 1.920 2.130 18,826,000 38,942,560 2.0686 2.100 2.090 2.100 1.920 2.130 18,826,000 2.0686 9.37%
2014-02-28 0 1.920 1.910 1.920 1.880 2.110 22,116,000 43,074,614 1.9477 1.920 1.910 1.920 1.880 2.110 22,116,000 1.9477 -6.34%
2014-02-27 0 2.050 2.050 2.060 1.970 2.310 24,026,000 50,312,620 2.0941 2.050 2.050 2.060 1.970 2.310 24,026,000 2.0941 -7.24%
2014-02-26 0 2.210 2.200 2.210 2.120 2.240 4,514,000 9,836,640 2.1791 2.210 2.200 2.210 2.120 2.240 4,514,000 2.1791 1.38%
2014-02-25 0 2.180 2.180 2.190 2.170 2.330 5,690,000 12,645,120 2.2223 2.180 2.180 2.190 2.170 2.330 5,690,000 2.2223 -6.03%
2014-02-24 0 2.320 2.310 2.320 2.200 2.390 7,362,000 17,157,480 2.3305 2.320 2.310 2.320 2.200 2.390 7,362,000 2.3305 3.11%
2014-02-21 0 2.250 2.240 2.250 2.230 2.330 4,512,744 10,250,846 2.2715 2.250 2.240 2.250 2.230 2.330 4,512,744 2.2715 -1.75%
2014-02-20 0 2.290 2.280 2.300 2.250 2.370 5,148,000 11,846,960 2.3013 2.290 2.280 2.300 2.250 2.370 5,148,000 2.3013 -2.97%
2014-02-19 0 2.360 2.350 2.360 2.300 2.390 8,180,000 19,169,000 2.3434 2.360 2.350 2.360 2.300 2.390 8,180,000 2.3434 -0.84%
2014-02-18 0 2.380 2.360 2.380 2.350 2.480 9,250,000 22,217,840 2.4019 2.380 2.360 2.380 2.350 2.480 9,250,000 2.4019 -2.86%
2014-02-17 0 2.450 2.440 2.450 2.300 2.510 20,600,000 50,023,100 2.4283 2.450 2.440 2.450 2.300 2.510 20,600,000 2.4283 4.70%
2014-02-14 0 2.340 2.330 2.340 2.280 2.440 8,940,000 20,808,880 2.3276 2.340 2.330 2.340 2.280 2.440 8,940,000 2.3276 -1.68%
2014-02-13 0 2.380 2.370 2.380 2.160 2.460 21,342,000 49,895,360 2.3379 2.380 2.370 2.380 2.160 2.460 21,342,000 2.3379 7.69%
2014-02-12 0 2.210 2.210 2.220 2.200 2.360 8,481,286 19,156,783 2.2587 2.210 2.210 2.220 2.200 2.360 8,481,286 2.2587 -3.91%
2014-02-11 0 2.300 2.290 2.300 2.270 2.380 4,512,000 10,426,960 2.3109 2.300 2.290 2.300 2.270 2.380 4,512,000 2.3109 -1.29%
2014-02-10 0 2.330 2.320 2.330 2.310 2.420 6,242,000 14,762,380 2.3650 2.330 2.320 2.330 2.310 2.420 6,242,000 2.3650 0.43%
2014-02-07 0 2.320 2.320 2.330 2.250 2.420 10,249,454 23,977,384 2.3394 2.320 2.320 2.330 2.250 2.420 10,249,454 2.3394 0.43%
2014-02-06 0 2.310 2.300 2.330 2.220 2.530 18,726,000 44,081,200 2.3540 2.310 2.300 2.330 2.220 2.530 18,726,000 2.3540 -5.71%
2014-02-05 0 2.450 2.440 2.450 2.390 2.590 22,078,156 54,914,772 2.4873 2.450 2.440 2.450 2.390 2.590 22,078,156 2.4873 1.66%
2014-02-04 0 2.410 2.410 2.420 2.330 2.480 13,184,000 31,688,640 2.4036 2.410 2.410 2.420 2.330 2.480 13,184,000 2.4036 -3.21%
2014-01-30 0 2.490 2.480 2.500 2.380 2.540 10,488,000 25,830,250 2.4628 2.490 2.480 2.500 2.380 2.540 10,488,000 2.4628 -0.80%
2014-01-29 0 2.510 2.510 2.520 2.510 2.730 24,396,000 63,395,800 2.5986 2.510 2.510 2.520 2.510 2.730 24,396,000 2.5986 -7.04%
2014-01-28 0 2.700 2.700 2.710 2.560 2.790 19,190,476 51,533,065 2.6853 2.700 2.700 2.710 2.560 2.790 19,190,476 2.6853 0.00%
2014-01-27 0 2.700 2.700 2.710 2.320 2.840 49,139,485 131,473,819 2.6755 2.700 2.700 2.710 2.320 2.840 49,139,485 2.6755 9.31%
2014-01-24 0 2.470 2.470 2.480 2.430 2.780 57,235,938 147,061,802 2.5694 2.470 2.470 2.480 2.430 2.780 57,235,938 2.5694 -4.26%
2014-01-23 0 2.580 2.580 2.590 2.130 2.650 87,302,000 213,988,380 2.4511 2.580 2.580 2.590 2.130 2.650 87,302,000 2.4511 18.89%
2014-01-22 0 2.170 2.170 2.190 2.150 2.440 45,274,000 102,171,660 2.2567 2.170 2.170 2.190 2.150 2.440 45,274,000 2.2567 -8.44%
2014-01-21 0 2.370 2.360 2.370 1.840 2.390 155,331,000 336,749,820 2.1679 2.370 2.360 2.370 1.840 2.390 155,331,000 2.1679 31.67%
2014-01-20 0 1.800 1.800 1.820 1.680 1.850 12,684,000 22,578,580 1.7801 1.800 1.800 1.820 1.680 1.850 12,684,000 1.7801 -2.70%
2014-01-17 0 1.850 1.840 1.850 1.650 2.030 98,508,000 182,651,340 1.8542 1.850 1.840 1.850 1.650 2.030 98,508,000 1.8542 33.09%
2014-01-16 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2014-01-15 0 1.390 1.370 1.390 1.350 1.400 532,000 730,720 1.3735 1.390 1.370 1.390 1.350 1.400 532,000 1.3735 -0.71%
2014-01-14 0 1.400 1.380 1.400 1.380 1.450 1,302,000 1,853,440 1.4235 1.400 1.380 1.400 1.380 1.450 1,302,000 1.4235 -3.45%
2014-01-13 0 1.450 1.430 1.450 1.400 1.500 924,000 1,331,920 1.4415 1.450 1.430 1.450 1.400 1.500 924,000 1.4415 0.69%
2014-01-10 0 1.440 1.440 1.470 1.440 1.560 4,761,500 7,147,170 1.5010 1.440 1.440 1.470 1.440 1.560 4,761,500 1.5010 -6.49%
2014-01-09 0 1.540 1.510 1.520 1.250 1.550 12,774,000 17,853,080 1.3976 1.540 1.510 1.520 1.250 1.550 12,774,000 1.3976 16.67%
2014-01-08 0 1.320 1.300 1.320 1.210 1.320 2,940,000 3,755,980 1.2775 1.320 1.300 1.320 1.210 1.320 2,940,000 1.2775 10.00%
2014-01-07 0 1.200 1.180 1.220 1.170 1.220 1,058,000 1,271,000 1.2013 1.200 1.180 1.220 1.170 1.220 1,058,000 1.2013 -0.83%
2014-01-06 0 1.210 1.200 1.210 1.190 1.220 1,062,000 1,279,560 1.2049 1.210 1.200 1.210 1.190 1.220 1,062,000 1.2049 2.54%
2014-01-03 0 1.180 1.180 1.200 1.120 1.210 1,936,000 2,281,340 1.1784 1.180 1.180 1.200 1.120 1.210 1,936,000 1.1784 2.61%
2014-01-02 0 1.150 1.140 1.150 1.140 1.260 6,142,000 7,273,060 1.1842 1.150 1.140 1.150 1.140 1.260 6,142,000 1.1842 -8.73%
2013-12-31 0 1.260 1.250 1.280 1.230 1.290 1,214,000 1,521,660 1.2534 1.260 1.250 1.280 1.230 1.290 1,214,000 1.2534 1.61%
2013-12-30 0 1.240 1.220 1.240 1.190 1.250 2,776,000 3,358,560 1.2099 1.240 1.220 1.240 1.190 1.250 2,776,000 1.2099 0.81%
2013-12-27 0 1.230 1.220 1.240 1.200 1.300 3,750,500 4,585,540 1.2226 1.230 1.220 1.240 1.200 1.300 3,750,500 1.2226 -5.38%
2013-12-24 0 1.300 1.270 1.300 1.190 1.300 2,276,000 2,784,540 1.2234 1.300 1.270 1.300 1.190 1.300 2,276,000 1.2234 2.36%
2013-12-23 0 1.270 1.240 1.270 1.250 1.320 1,311,000 1,656,220 1.2633 1.270 1.240 1.270 1.250 1.320 1,311,000 1.2633 -1.55%
2013-12-20 0 1.290 1.280 1.290 1.260 1.340 4,790,000 6,153,320 1.2846 1.290 1.280 1.290 1.260 1.340 4,790,000 1.2846 -2.27%
2013-12-19 0 1.320 1.300 1.320 1.290 1.420 3,234,822 4,343,177 1.3426 1.320 1.300 1.320 1.290 1.420 3,234,822 1.3426 -7.04%
2013-12-18 0 1.420 1.400 1.420 1.400 1.460 254,000 358,000 1.4094 1.420 1.400 1.420 1.400 1.460 254,000 1.4094 1.43%
2013-12-17 0 1.400 1.380 1.390 1.380 1.440 3,242,000 4,528,400 1.3968 1.400 1.380 1.390 1.380 1.440 3,242,000 1.3968 -2.78%
2013-12-16 0 1.440 1.430 1.440 1.420 1.490 2,306,000 3,329,000 1.4436 1.440 1.430 1.440 1.420 1.490 2,306,000 1.4436 -3.36%
2013-12-13 0 1.490 1.490 1.500 1.480 1.550 1,479,019 2,232,667 1.5096 1.490 1.490 1.500 1.480 1.550 1,479,019 1.5096 -2.61%
2013-12-12 0 1.530 1.510 1.530 1.510 1.580 3,634,000 5,618,440 1.5461 1.530 1.510 1.530 1.510 1.580 3,634,000 1.5461 0.00%
2013-12-11 0 1.530 1.520 1.530 1.460 1.530 2,498,000 3,750,460 1.5014 1.530 1.520 1.530 1.460 1.530 2,498,000 1.5014 5.52%
2013-12-10 0 1.450 1.440 1.460 1.440 1.450 1,026,000 1,486,580 1.4489 1.450 1.440 1.460 1.440 1.450 1,026,000 1.4489 0.69%
2013-12-09 0 1.440 1.430 1.450 1.430 1.520 3,624,000 5,288,940 1.4594 1.440 1.430 1.450 1.430 1.520 3,624,000 1.4594 2.13%
2013-12-06 0 1.410 1.400 1.410 1.410 1.490 4,430,000 6,380,180 1.4402 1.410 1.400 1.410 1.410 1.490 4,430,000 1.4402 -4.73%
2013-12-05 0 1.480 1.480 1.490 1.480 1.500 921,977 1,376,986 1.4935 1.480 1.480 1.490 1.480 1.500 921,977 1.4935 -0.67%
2013-12-04 0 1.490 1.470 1.500 1.450 1.530 2,475,019 3,667,608 1.4819 1.490 1.470 1.500 1.450 1.530 2,475,019 1.4819 0.00%
2013-12-03 0 1.490 1.490 1.500 1.490 1.550 1,268,000 1,925,580 1.5186 1.490 1.490 1.500 1.490 1.550 1,268,000 1.5186 -5.10%
2013-12-02 0 1.570 1.560 1.570 1.550 1.580 472,000 737,680 1.5629 1.570 1.560 1.570 1.550 1.580 472,000 1.5629 0.00%
2013-11-29 0 1.570 1.570 1.580 1.550 1.600 1,598,000 2,515,400 1.5741 1.570 1.570 1.580 1.550 1.600 1,598,000 1.5741 -0.63%
2013-11-28 0 1.580 1.580 1.590 1.530 1.600 1,400,000 2,191,140 1.5651 1.580 1.580 1.590 1.530 1.600 1,400,000 1.5651 3.27%
2013-11-27 0 1.530 1.530 1.540 1.470 1.560 2,058,000 3,151,460 1.5313 1.530 1.530 1.540 1.470 1.560 2,058,000 1.5313 2.00%
2013-11-26 0 1.500 1.480 1.490 1.430 1.510 1,039,204 1,538,717 1.4807 1.500 1.480 1.490 1.430 1.510 1,039,204 1.4807 3.45%
2013-11-25 0 1.450 1.430 1.450 1.430 1.550 3,862,000 5,725,760 1.4826 1.450 1.430 1.450 1.430 1.550 3,862,000 1.4826 -5.84%
2013-11-22 0 1.540 1.520 1.540 1.500 1.570 2,384,000 3,679,520 1.5434 1.540 1.520 1.540 1.500 1.570 2,384,000 1.5434 0.65%
2013-11-21 0 1.530 1.530 1.540 1.490 1.570 3,299,644 5,033,736 1.5255 1.530 1.530 1.540 1.490 1.570 3,299,644 1.5255 -3.16%
2013-11-20 0 1.580 1.570 1.580 1.550 1.640 2,050,000 3,241,390 1.5812 1.580 1.570 1.580 1.550 1.640 2,050,000 1.5812 -2.47%
2013-11-19 0 1.620 1.610 1.620 1.560 1.650 3,221,930 5,161,048 1.6018 1.620 1.610 1.620 1.560 1.650 3,221,930 1.6018 -2.99%
2013-11-18 0 1.670 1.660 1.670 1.650 1.690 1,312,000 2,185,340 1.6657 1.670 1.660 1.670 1.650 1.690 1,312,000 1.6657 0.00%
2013-11-15 0 1.670 1.650 1.670 1.650 1.710 1,740,000 2,907,920 1.6712 1.670 1.650 1.670 1.650 1.710 1,740,000 1.6712 -1.76%
2013-11-14 0 1.700 1.690 1.700 1.640 1.700 1,268,000 2,120,300 1.6722 1.700 1.690 1.700 1.640 1.700 1,268,000 1.6722 1.80%
2013-11-13 0 1.670 1.660 1.670 1.650 1.710 3,711,204 6,224,706 1.6773 1.670 1.660 1.670 1.650 1.710 3,711,204 1.6773 -2.91%
2013-11-12 0 1.720 1.710 1.720 1.670 1.730 4,536,000 7,752,600 1.7091 1.720 1.710 1.720 1.670 1.730 4,536,000 1.7091 1.78%
2013-11-11 0 1.690 1.670 1.690 1.590 1.710 4,201,500 6,993,070 1.6644 1.690 1.670 1.690 1.590 1.710 4,201,500 1.6644 4.32%
2013-11-08 0 1.620 1.610 1.620 1.590 1.710 5,833,797 9,634,345 1.6515 1.620 1.610 1.620 1.590 1.710 5,833,797 1.6515 -4.14%
2013-11-07 0 1.690 1.680 1.690 1.570 1.700 17,392,000 28,711,360 1.6508 1.690 1.680 1.690 1.570 1.700 17,392,000 1.6508 7.64%
2013-11-06 0 1.570 1.560 1.580 1.530 1.580 2,064,000 3,214,660 1.5575 1.570 1.560 1.580 1.530 1.580 2,064,000 1.5575 0.00%
2013-11-05 0 1.570 1.550 1.570 1.530 1.580 4,158,000 6,475,940 1.5575 1.570 1.550 1.570 1.530 1.580 4,158,000 1.5575 1.95%
2013-11-04 0 1.540 1.530 1.540 1.480 1.570 3,424,194 5,285,792 1.5437 1.540 1.530 1.540 1.480 1.570 3,424,194 1.5437 3.36%
2013-11-01 0 1.490 1.490 1.500 1.480 1.560 3,376,000 5,160,180 1.5285 1.490 1.490 1.500 1.480 1.560 3,376,000 1.5285 0.00%
2013-10-31 0 1.490 1.460 1.490 1.380 1.490 3,524,666 5,057,852 1.4350 1.490 1.460 1.490 1.380 1.490 3,524,666 1.4350 7.19%
2013-10-30 0 1.390 1.390 1.400 1.310 1.400 4,448,000 6,008,740 1.3509 1.390 1.390 1.400 1.310 1.400 4,448,000 1.3509 5.30%
2013-10-29 0 1.320 1.310 1.320 1.280 1.450 9,270,000 12,476,580 1.3459 1.320 1.310 1.320 1.280 1.450 9,270,000 1.3459 -8.97%
2013-10-28 0 1.450 1.440 1.450 1.440 1.520 1,434,333 2,094,896 1.4605 1.450 1.440 1.450 1.440 1.520 1,434,333 1.4605 -2.68%
2013-10-25 0 1.490 1.480 1.490 1.460 1.550 2,920,000 4,367,860 1.4958 1.490 1.480 1.490 1.460 1.550 2,920,000 1.4958 -4.49%
2013-10-24 0 1.560 1.550 1.570 1.540 1.580 1,580,000 2,469,810 1.5632 1.560 1.550 1.570 1.540 1.580 1,580,000 1.5632 0.00%
2013-10-23 0 1.560 1.550 1.570 1.490 1.590 6,144,000 9,493,820 1.5452 1.560 1.550 1.570 1.490 1.590 6,144,000 1.5452 1.30%
2013-10-22 0 1.540 1.520 1.550 1.520 1.580 3,548,000 5,488,360 1.5469 1.540 1.520 1.550 1.520 1.580 3,548,000 1.5469 -1.91%
2013-10-21 0 1.570 1.570 1.580 1.430 1.580 22,846,000 34,795,760 1.5231 1.570 1.570 1.580 1.430 1.580 22,846,000 1.5231 9.79%
2013-10-18 0 1.430 1.420 1.430 1.400 1.430 3,312,000 4,678,660 1.4126 1.430 1.420 1.430 1.400 1.430 3,312,000 1.4126 0.70%
2013-10-17 0 1.420 1.390 1.420 1.380 1.450 5,494,000 7,765,780 1.4135 1.420 1.390 1.420 1.380 1.450 5,494,000 1.4135 0.00%
2013-10-16 0 1.420 1.410 1.420 1.390 1.450 8,484,000 12,073,560 1.4231 1.420 1.410 1.420 1.390 1.450 8,484,000 1.4231 0.71%
2013-10-15 0 1.410 1.400 1.410 1.320 1.410 10,747,070 14,816,261 1.3786 1.410 1.400 1.410 1.320 1.410 10,747,070 1.3786 6.82%
2013-10-11 0 1.320 1.300 1.320 1.300 1.350 2,812,000 3,709,920 1.3193 1.320 1.300 1.320 1.300 1.350 2,812,000 1.3193 0.76%
2013-10-10 0 1.310 1.300 1.310 1.290 1.360 2,551,000 3,358,180 1.3164 1.310 1.300 1.310 1.290 1.360 2,551,000 1.3164 -2.24%
2013-10-09 0 1.340 1.340 1.350 1.290 1.350 4,074,000 5,374,980 1.3193 1.340 1.340 1.350 1.290 1.350 4,074,000 1.3193 0.00%
2013-10-08 0 1.340 1.340 1.350 1.320 1.380 6,838,000 9,246,940 1.3523 1.340 1.340 1.350 1.320 1.380 6,838,000 1.3523 0.00%
2013-10-07 0 1.340 1.330 1.360 1.270 1.360 12,347,000 16,453,540 1.3326 1.340 1.330 1.360 1.270 1.360 12,347,000 1.3326 4.69%
2013-10-04 0 1.280 1.270 1.280 1.240 1.290 2,962,000 3,731,640 1.2598 1.280 1.270 1.280 1.240 1.290 2,962,000 1.2598 -1.54%
2013-10-03 0 1.300 1.290 1.300 1.180 1.300 16,453,857 20,781,626 1.2630 1.300 1.290 1.300 1.180 1.300 16,453,857 1.2630 10.17%
2013-10-02 0 1.180 1.170 1.180 1.150 1.200 4,694,000 5,536,700 1.1795 1.180 1.170 1.180 1.150 1.200 4,694,000 1.1795 2.61%
2013-09-30 0 1.150 1.140 1.150 1.120 1.170 1,358,000 1,554,440 1.1447 1.150 1.140 1.150 1.120 1.170 1,358,000 1.1447 1.77%
2013-09-27 0 1.130 1.130 1.150 1.120 1.150 1,806,000 2,043,180 1.1313 1.130 1.130 1.150 1.120 1.150 1,806,000 1.1313 0.00%
2013-09-26 0 1.130 1.130 1.140 1.130 1.150 933,857 1,063,538 1.1389 1.130 1.130 1.140 1.130 1.150 933,857 1.1389 -0.88%
2013-09-25 0 1.140 1.130 1.140 1.120 1.150 534,000 607,500 1.1376 1.140 1.130 1.140 1.120 1.150 534,000 1.1376 0.00%
2013-09-24 0 1.140 1.130 1.140 1.120 1.150 560,000 638,240 1.1397 1.140 1.130 1.140 1.120 1.150 560,000 1.1397 -0.87%
2013-09-23 0 1.150 1.130 1.150 1.120 1.150 662,470 751,187 1.1339 1.150 1.130 1.150 1.120 1.150 662,470 1.1339 1.77%
2013-09-19 0 1.130 1.120 1.130 1.080 1.180 3,080,000 3,468,840 1.1262 1.130 1.120 1.130 1.080 1.180 3,080,000 1.1262 2.73%
2013-09-18 0 1.100 1.090 1.100 1.080 1.100 246,000 267,220 1.0863 1.100 1.090 1.100 1.080 1.100 246,000 1.0863 0.92%
2013-09-17 0 1.090 1.080 1.090 1.070 1.090 390,000 421,560 1.0809 1.090 1.080 1.090 1.070 1.090 390,000 1.0809 0.93%
2013-09-16 0 1.080 1.070 1.080 1.070 1.090 536,000 578,400 1.0791 1.080 1.070 1.080 1.070 1.090 536,000 1.0791 0.00%
2013-09-13 0 1.080 1.070 1.080 1.070 1.090 677,000 728,560 1.0762 1.080 1.070 1.080 1.070 1.090 677,000 1.0762 -0.92%
2013-09-12 0 1.090 1.070 1.090 1.070 1.090 452,000 488,080 1.0798 1.090 1.070 1.090 1.070 1.090 452,000 1.0798 0.00%
2013-09-11 0 1.090 1.070 1.090 1.070 1.090 278,000 299,160 1.0761 1.090 1.070 1.090 1.070 1.090 278,000 1.0761 0.93%
2013-09-10 0 1.080 1.070 1.080 1.070 1.100 1,040,000 1,118,260 1.0753 1.080 1.070 1.080 1.070 1.100 1,040,000 1.0753 0.00%
2013-09-09 0 1.080 1.070 1.080 1.070 1.080 512,000 552,360 1.0788 1.080 1.070 1.080 1.070 1.080 512,000 1.0788 0.00%
2013-09-06 0 1.080 1.070 1.080 1.070 1.080 212,000 227,300 1.0722 1.080 1.070 1.080 1.070 1.080 212,000 1.0722 0.00%
2013-09-05 0 1.080 1.070 1.080 1.070 1.090 328,000 353,720 1.0784 1.080 1.070 1.080 1.070 1.090 328,000 1.0784 0.93%
2013-09-04 0 1.070 1.070 1.080 1.070 1.090 318,000 342,640 1.0775 1.070 1.070 1.080 1.070 1.090 318,000 1.0775 -0.93%
2013-09-03 0 1.080 1.070 1.090 1.070 1.090 770,000 832,800 1.0816 1.080 1.070 1.090 1.070 1.090 770,000 1.0816 0.00%
2013-09-02 0 1.080 1.070 1.090 1.070 1.090 266,000 286,260 1.0762 1.080 1.070 1.090 1.070 1.090 266,000 1.0762 -0.92%
2013-08-30 0 1.090 1.050 1.090 1.060 1.090 1,064,000 1,140,480 1.0719 1.090 1.050 1.090 1.060 1.090 1,064,000 1.0719 0.00%
2013-08-29 0 1.090 1.080 1.090 1.070 1.090 748,000 809,500 1.0822 1.090 1.080 1.090 1.070 1.090 748,000 1.0822 0.00%
2013-08-28 0 1.090 1.080 1.090 1.070 1.100 966,000 1,048,580 1.0855 1.090 1.080 1.090 1.070 1.100 966,000 1.0855 0.00%
2013-08-27 0 1.090 1.080 1.090 1.080 1.100 3,420,000 3,735,279 1.0922 1.090 1.080 1.090 1.080 1.100 3,420,000 1.0922 0.00%
2013-08-26 0 1.090 1.070 1.090 1.060 1.090 530,000 570,200 1.0758 1.090 1.070 1.090 1.060 1.090 530,000 1.0758 0.93%
2013-08-23 0 1.080 1.060 1.080 1.070 1.090 486,000 522,900 1.0759 1.080 1.060 1.080 1.070 1.090 486,000 1.0759 0.00%
2013-08-22 0 1.080 1.070 1.080 1.060 1.090 1,116,000 1,201,900 1.0770 1.080 1.070 1.080 1.060 1.090 1,116,000 1.0770 1.89%
2013-08-21 0 1.060 1.050 1.070 1.050 1.060 482,000 510,300 1.0587 1.060 1.050 1.070 1.050 1.060 482,000 1.0587 0.00%
2013-08-20 0 1.060 1.050 1.060 1.060 1.080 1,056,000 1,127,620 1.0678 1.060 1.050 1.060 1.060 1.080 1,056,000 1.0678 0.00%
2013-08-19 0 1.060 1.050 1.070 1.060 1.080 2,140,000 2,296,200 1.0730 1.060 1.050 1.070 1.060 1.080 2,140,000 1.0730 -0.93%
2013-08-16 0 1.070 1.070 1.090 1.070 1.090 568,000 610,540 1.0749 1.070 1.070 1.090 1.070 1.090 568,000 1.0749 -0.93%
2013-08-15 0 1.080 1.080 1.090 1.080 1.090 590,000 641,920 1.0880 1.080 1.080 1.090 1.080 1.090 590,000 1.0880 0.00%
2013-08-13 0 1.080 1.080 1.090 1.080 1.090 620,000 674,880 1.0885 1.080 1.080 1.090 1.080 1.090 620,000 1.0885 0.00%
2013-08-12 0 1.080 1.080 1.090 1.080 1.100 698,000 759,880 1.0887 1.080 1.080 1.090 1.080 1.100 698,000 1.0887 0.00%
2013-08-09 0 1.080 1.080 1.090 1.080 1.100 1,129,500 1,230,920 1.0898 1.080 1.080 1.090 1.080 1.100 1,129,500 1.0898 0.00%
2013-08-08 0 1.080 1.080 1.090 1.080 1.090 668,000 724,140 1.0840 1.080 1.080 1.090 1.080 1.090 668,000 1.0840 -0.92%
2013-08-07 0 1.090 1.080 1.090 1.080 1.110 730,000 798,780 1.0942 1.090 1.080 1.090 1.080 1.110 730,000 1.0942 -1.80%
2013-08-06 0 1.110 1.090 1.110 1.090 1.120 1,290,000 1,425,380 1.1049 1.110 1.090 1.110 1.090 1.120 1,290,000 1.1049 2.78%
2013-08-05 0 1.080 1.080 1.090 1.050 1.080 652,000 697,640 1.0700 1.080 1.080 1.090 1.050 1.080 652,000 1.0700 2.86%
2013-08-02 0 1.050 1.050 1.070 1.040 1.080 716,000 756,420 1.0565 1.050 1.050 1.070 1.040 1.080 716,000 1.0565 0.96%
2013-08-01 0 1.040 1.030 1.050 1.030 1.040 324,001 334,721 1.0331 1.040 1.030 1.050 1.030 1.040 324,001 1.0331 0.97%
2013-07-31 0 1.030 1.020 1.040 1.030 1.040 732,000 756,280 1.0332 1.030 1.020 1.040 1.030 1.040 732,000 1.0332 -0.96%
2013-07-30 0 1.040 1.040 1.060 1.030 1.060 2,030,000 2,128,940 1.0487 1.040 1.040 1.060 1.030 1.060 2,030,000 1.0487 -3.70%
2013-07-29 0 1.080 1.080 1.100 1.070 1.100 260,000 280,880 1.0803 1.080 1.080 1.100 1.070 1.100 260,000 1.0803 0.00%
2013-07-26 0 1.080 1.070 1.080 1.070 1.090 474,000 514,400 1.0852 1.080 1.070 1.080 1.070 1.090 474,000 1.0852 -0.92%
2013-07-25 0 1.090 1.090 1.100 1.080 1.090 764,000 827,800 1.0835 1.090 1.090 1.100 1.080 1.090 764,000 1.0835 -1.80%
2013-07-24 0 1.110 1.110 1.120 1.100 1.140 512,000 571,180 1.1156 1.110 1.110 1.120 1.100 1.140 512,000 1.1156 -1.77%
2013-07-23 0 1.130 1.130 1.140 1.080 1.140 3,076,000 3,439,920 1.1183 1.130 1.130 1.140 1.080 1.140 3,076,000 1.1183 3.67%
2013-07-22 0 1.090 1.080 1.090 1.070 1.100 892,000 967,320 1.0844 1.090 1.080 1.090 1.070 1.100 892,000 1.0844 0.00%
2013-07-19 0 1.090 1.080 1.100 1.050 1.100 2,422,000 2,624,260 1.0835 1.090 1.080 1.100 1.050 1.100 2,422,000 1.0835 2.83%
2013-07-18 0 1.060 1.060 1.070 1.030 1.070 2,734,000 2,887,640 1.0562 1.060 1.060 1.070 1.030 1.070 2,734,000 1.0562 0.95%
2013-07-17 0 1.050 1.040 1.050 1.010 1.050 2,214,000 2,280,280 1.0299 1.050 1.040 1.050 1.010 1.050 2,214,000 1.0299 5.00%
2013-07-16 0 1.000 1.000 1.010 1.000 1.020 1,502,000 1,507,720 1.0038 1.000 1.000 1.010 1.000 1.020 1,502,000 1.0038 0.00%
2013-07-15 0 1.000 1.000 1.010 1.000 1.010 1,458,000 1,460,640 1.0018 1.000 1.000 1.010 1.000 1.010 1,458,000 1.0018 1.01%
2013-07-12 0 0.990 0.990 1.000 0.990 1.000 472,000 470,880 0.9976 0.990 0.990 1.000 0.990 1.000 472,000 0.9976 -1.00%
2013-07-11 0 1.000 0.990 1.010 0.990 1.000 1,000,000 999,620 0.9996 1.000 0.990 1.010 0.990 1.000 1,000,000 0.9996 1.01%
2013-07-10 0 0.990 0.990 1.000 0.990 1.000 318,000 316,820 0.9963 0.990 0.990 1.000 0.990 1.000 318,000 0.9963 -1.00%
2013-07-09 0 1.000 0.990 1.000 0.980 1.000 1,024,600 1,022,804 0.9982 1.000 0.990 1.000 0.980 1.000 1,024,600 0.9982 2.04%
2013-07-08 0 0.980 0.980 1.000 0.970 1.010 738,000 736,160 0.9975 0.980 0.980 1.000 0.970 1.010 738,000 0.9975 -2.00%
2013-07-05 0 1.000 1.000 1.010 0.970 1.010 2,686,000 2,670,060 0.9941 1.000 1.000 1.010 0.970 1.010 2,686,000 0.9941 3.09%
2013-07-04 0 0.970 0.950 0.980 0.930 0.970 925,000 881,490 0.9530 0.970 0.950 0.980 0.930 0.970 925,000 0.9530 6.59%
2013-07-03 0 0.910 0.910 0.930 0.910 0.920 256,000 233,260 0.9112 0.910 0.910 0.930 0.910 0.920 256,000 0.9112 0.00%
2013-07-02 0 0.910 0.910 0.940 0.910 0.920 230,000 210,180 0.9138 0.910 0.910 0.940 0.910 0.920 230,000 0.9138 -1.09%
2013-06-28 0 0.920 0.920 0.930 0.920 0.930 60,000 55,700 0.9283 0.920 0.920 0.930 0.920 0.930 60,000 0.9283 0.00%
2013-06-27 0 0.920 0.920 0.930 0.920 0.940 558,000 515,160 0.9232 0.920 0.920 0.930 0.920 0.940 558,000 0.9232 1.10%
2013-06-26 0 0.910 0.900 0.920 0.900 0.910 546,000 493,600 0.9040 0.910 0.900 0.920 0.900 0.910 546,000 0.9040 1.11%
2013-06-25 0 0.900 0.890 0.900 0.870 0.900 802,000 709,080 0.8841 0.900 0.890 0.900 0.870 0.900 802,000 0.8841 0.00%
2013-06-24 0 0.900 0.890 0.910 0.890 0.910 874,000 786,500 0.8999 0.900 0.890 0.910 0.890 0.910 874,000 0.8999 -3.23%
2013-06-21 0 0.930 0.910 0.930 0.890 0.940 564,000 519,160 0.9205 0.930 0.910 0.930 0.890 0.940 564,000 0.9205 -1.06%
2013-06-20 0 0.940 0.930 0.940 0.930 0.950 644,000 603,220 0.9367 0.940 0.930 0.940 0.930 0.950 644,000 0.9367 -2.08%
2013-06-19 0 0.960 0.940 0.960 0.940 0.960 532,000 507,220 0.9534 0.960 0.940 0.960 0.940 0.960 532,000 0.9534 1.05%
2013-06-18 0 0.950 0.940 0.960 0.940 0.960 486,000 460,100 0.9467 0.950 0.940 0.960 0.940 0.960 486,000 0.9467 0.00%
2013-06-17 0 0.950 0.940 0.960 0.940 0.960 204,000 194,180 0.9519 0.950 0.940 0.960 0.940 0.960 204,000 0.9519 0.00%
2013-06-14 0 0.950 0.940 0.960 0.940 0.950 310,000 294,180 0.9490 0.950 0.940 0.960 0.940 0.950 310,000 0.9490 1.06%
2013-06-13 0 0.940 0.940 0.950 0.920 0.970 647,000 603,430 0.9327 0.940 0.940 0.950 0.920 0.970 647,000 0.9327 -4.08%
2013-06-11 0 0.980 0.960 0.980 0.960 1.010 3,296,650 3,252,178 0.9865 0.980 0.960 0.980 0.960 1.010 3,296,650 0.9865 -1.01%
2013-06-10 0 0.990 0.980 0.990 0.950 1.050 4,334,000 4,325,600 0.9981 0.990 0.980 0.990 0.950 1.050 4,334,000 0.9981 5.32%
2013-06-07 0 0.940 0.930 0.950 0.930 0.940 544,000 508,180 0.9342 0.940 0.930 0.950 0.930 0.940 544,000 0.9342 1.08%
2013-06-06 0 0.930 0.940 0.950 0.910 0.940 503,000 468,370 0.9312 0.930 0.940 0.950 0.910 0.940 503,000 0.9312 -2.11%
2013-06-05 0 0.950 0.940 0.960 0.940 0.960 654,000 620,940 0.9494 0.950 0.940 0.960 0.940 0.960 654,000 0.9494 -1.04%
2013-06-04 0 0.960 0.950 0.980 0.950 1.000 762,000 734,800 0.9643 0.960 0.950 0.980 0.950 1.000 762,000 0.9643 -1.03%
2013-06-03 0 0.970 0.960 0.980 0.940 1.000 4,126,000 4,071,360 0.9868 0.970 0.960 0.980 0.940 1.000 4,126,000 0.9868 3.19%
2013-05-31 0 0.940 0.940 0.960 0.940 0.950 514,000 488,260 0.9499 0.940 0.940 0.960 0.940 0.950 514,000 0.9499 -1.05%
2013-05-30 0 0.950 0.940 0.950 0.940 0.950 280,000 264,460 0.9445 0.950 0.940 0.950 0.940 0.950 280,000 0.9445 1.06%
2013-05-29 0 0.940 0.930 0.950 0.940 0.960 652,000 620,360 0.9515 0.940 0.930 0.950 0.940 0.960 652,000 0.9515 -2.08%
2013-05-28 0 0.960 0.950 0.970 0.950 0.970 424,000 409,360 0.9655 0.960 0.950 0.970 0.950 0.970 424,000 0.9655 -1.03%
2013-05-27 0 0.970 0.960 0.990 0.920 0.980 2,264,000 2,172,380 0.9595 0.970 0.960 0.990 0.920 0.980 2,264,000 0.9595 4.30%
2013-05-24 0 0.930 0.920 0.930 0.900 0.930 281,257 258,633 0.9196 0.930 0.920 0.930 0.900 0.930 281,257 0.9196 2.20%
2013-05-23 0 0.910 0.900 0.930 0.890 0.920 244,000 224,060 0.9183 0.910 0.900 0.930 0.890 0.920 244,000 0.9183 1.11%
2013-05-22 0 0.900 0.900 0.930 0.890 0.910 320,000 290,060 0.9064 0.900 0.900 0.930 0.890 0.910 320,000 0.9064 -1.10%
2013-05-21 0 0.910 0.890 0.920 0.890 0.910 554,000 498,780 0.9003 0.910 0.890 0.920 0.890 0.910 554,000 0.9003 2.25%
2013-05-20 0 0.890 0.890 0.900 0.890 0.900 908,000 808,620 0.8906 0.890 0.890 0.900 0.890 0.900 908,000 0.8906 -1.11%
2013-05-16 0 0.900 0.880 0.910 0.890 0.910 1,467,600 1,320,040 0.8995 0.900 0.880 0.910 0.890 0.910 1,467,600 0.8995 0.00%
2013-05-15 0 0.900 0.890 0.910 0.880 0.920 336,000 300,740 0.8951 0.900 0.890 0.910 0.880 0.920 336,000 0.8951 1.12%
2013-05-14 0 0.890 0.890 0.900 0.890 0.900 312,000 278,280 0.8919 0.890 0.890 0.900 0.890 0.900 312,000 0.8919 -1.11%
2013-05-13 0 0.900 0.900 0.910 0.890 0.920 603,266 543,961 0.9017 0.900 0.900 0.910 0.890 0.920 603,266 0.9017 -1.10%
2013-05-10 0 0.910 0.910 0.930 0.880 0.910 382,000 346,300 0.9065 0.910 0.910 0.930 0.880 0.910 382,000 0.9065 2.25%
2013-05-09 0 0.890 0.890 0.920 0.890 0.920 162,000 145,860 0.9004 0.890 0.890 0.920 0.890 0.920 162,000 0.9004 -1.11%
2013-05-08 0 0.900 0.890 0.910 0.890 0.920 2,077,307 1,870,104 0.9003 0.900 0.890 0.910 0.890 0.920 2,077,307 0.9003 -3.23%
2013-05-07 0 0.930 0.900 0.940 0.900 0.950 654,000 604,040 0.9236 0.930 0.900 0.940 0.900 0.950 654,000 0.9236 6.90%
2013-05-06 0 0.870 0.870 0.900 0.870 0.890 206,000 180,260 0.8750 0.870 0.870 0.900 0.870 0.890 206,000 0.8750 -1.14%
2013-05-03 0 0.880 0.880 0.890 0.870 0.900 804,000 708,040 0.8806 0.880 0.880 0.890 0.870 0.900 804,000 0.8806 -1.12%
2013-05-02 0 0.890 0.870 0.890 0.860 0.890 396,000 346,700 0.8755 0.890 0.870 0.890 0.860 0.890 396,000 0.8755 2.30%
2013-04-30 0 0.870 0.870 0.880 0.870 0.870 150,000 130,500 0.8700 0.870 0.870 0.880 0.870 0.870 150,000 0.8700 0.00%
2013-04-29 0 0.870 0.870 0.880 0.850 0.920 104,000 90,840 0.8735 0.870 0.870 0.880 0.850 0.920 104,000 0.8735 2.35%
2013-04-26 0 0.850 0.850 0.870 0.840 0.860 202,000 172,480 0.8539 0.850 0.850 0.870 0.840 0.860 202,000 0.8539 0.00%
2013-04-25 0 0.850 0.850 0.860 0.850 0.870 996,000 851,300 0.8547 0.850 0.850 0.860 0.850 0.870 996,000 0.8547 1.19%
2013-04-24 0 0.840 0.840 0.850 0.840 0.850 346,000 293,640 0.8487 0.840 0.840 0.850 0.840 0.850 346,000 0.8487 -1.18%
2013-04-23 0 0.850 0.840 0.860 0.840 0.850 865,000 735,070 0.8498 0.850 0.840 0.860 0.840 0.850 865,000 0.8498 -1.16%
2013-04-22 0 0.860 0.850 0.870 0.840 0.860 188,000 159,380 0.8478 0.860 0.850 0.870 0.840 0.860 188,000 0.8478 0.00%
2013-04-19 0 0.860 0.840 0.860 0.830 0.860 200,000 169,940 0.8497 0.860 0.840 0.860 0.830 0.860 200,000 0.8497 3.61%
2013-04-18 0 0.830 0.810 0.830 0.810 0.830 52,000 43,120 0.8292 0.830 0.810 0.830 0.810 0.830 52,000 0.8292 0.00%
2013-04-17 0 0.830 0.820 0.850 0.810 0.840 166,000 136,080 0.8198 0.830 0.820 0.850 0.810 0.840 166,000 0.8198 2.47%
2013-04-16 0 0.810 0.810 0.840 0.800 0.830 414,000 336,780 0.8135 0.810 0.810 0.840 0.800 0.830 414,000 0.8135 -4.71%
2013-04-15 0 0.850 0.820 0.850 0.760 0.890 626,000 524,480 0.8378 0.850 0.820 0.850 0.760 0.890 626,000 0.8378 0.00%
2013-04-12 0 0.850 0.850 0.870 0.850 0.850 114,000 96,900 0.8500 0.850 0.850 0.870 0.850 0.850 114,000 0.8500 -1.16%
2013-04-11 0 0.860 0.850 0.860 0.830 0.870 322,000 275,520 0.8557 0.860 0.850 0.860 0.830 0.870 322,000 0.8557 3.61%
2013-04-10 0 0.830 0.810 0.850 0.810 0.830 150,000 122,760 0.8184 0.830 0.810 0.850 0.810 0.830 150,000 0.8184 1.22%
2013-04-09 0 0.820 0.800 0.840 0.780 0.840 472,000 378,040 0.8009 0.820 0.800 0.840 0.780 0.840 472,000 0.8009 5.13%
2013-04-08 0 0.780 0.780 0.810 0.760 0.790 204,000 159,440 0.7816 0.780 0.780 0.810 0.760 0.790 204,000 0.7816 -2.50%
2013-04-05 0 0.800 0.800 0.880 0.790 0.820 370,000 294,580 0.7962 0.800 0.800 0.880 0.790 0.820 370,000 0.7962 -1.23%
2013-04-03 0 0.810 0.800 0.820 0.800 0.810 236,000 189,560 0.8032 0.810 0.800 0.820 0.800 0.810 236,000 0.8032 -1.22%
2013-04-02 0 0.820 0.800 0.820 0.700 0.820 52,000 41,500 0.7981 0.820 0.800 0.820 0.700 0.820 52,000 0.7981 -1.20%
2013-03-28 0 0.830 0.820 0.840 0.820 0.840 441,000 366,380 0.8308 0.830 0.820 0.840 0.820 0.840 441,000 0.8308 -1.19%
2013-03-27 0 0.840 0.840 0.890 0.840 0.840 163,000 136,880 0.8398 0.840 0.840 0.890 0.840 0.840 163,000 0.8398 0.00%
2013-03-26 0 0.840 0.840 0.850 0.840 0.850 172,000 144,560 0.8405 0.840 0.840 0.850 0.840 0.850 172,000 0.8405 -1.18%
2013-03-25 0 0.850 0.850 0.870 0.840 0.860 678,000 575,400 0.8487 0.850 0.850 0.870 0.840 0.860 678,000 0.8487 -3.41%
2013-03-22 0 0.880 0.850 0.880 0.860 0.880 864,000 751,640 0.8700 0.880 0.850 0.880 0.860 0.880 864,000 0.8700 0.00%
2013-03-21 0 0.880 0.880 0.890 0.870 0.880 298,000 261,760 0.8784 0.880 0.880 0.890 0.870 0.880 298,000 0.8784 0.00%
2013-03-20 0 0.880 0.870 0.890 0.870 0.880 794,000 697,860 0.8789 0.880 0.870 0.890 0.870 0.880 794,000 0.8789 0.00%
2013-03-19 0 0.880 0.860 0.880 0.860 0.900 3,300,000 2,910,580 0.8820 0.880 0.860 0.880 0.860 0.900 3,300,000 0.8820 2.33%
2013-03-18 0 0.860 0.850 0.860 0.840 0.860 686,000 584,680 0.8523 0.860 0.850 0.860 0.840 0.860 686,000 0.8523 2.38%
2013-03-15 0 0.840 0.840 0.890 0.840 0.840 192,000 161,280 0.8400 0.840 0.840 0.890 0.840 0.840 192,000 0.8400 -1.18%
2013-03-14 0 0.850 0.830 0.850 0.830 0.850 168,000 141,260 0.8408 0.850 0.830 0.850 0.830 0.850 168,000 0.8408 1.19%
2013-03-13 0 0.840 0.830 0.850 0.840 0.860 836,000 708,840 0.8479 0.840 0.830 0.850 0.840 0.860 836,000 0.8479 -3.45%
2013-03-12 0 0.870 0.870 0.880 0.860 0.870 332,000 288,080 0.8677 0.870 0.870 0.880 0.860 0.870 332,000 0.8677 0.00%
2013-03-11 0 0.870 0.870 0.900 0.860 0.890 1,342,116 1,169,217 0.8712 0.870 0.870 0.900 0.860 0.890 1,342,116 0.8712 -2.25%
2013-03-08 0 0.890 0.880 0.890 0.880 0.900 1,008,000 897,140 0.8900 0.890 0.880 0.890 0.880 0.900 1,008,000 0.8900 0.00%
2013-03-07 0 0.890 0.880 0.890 0.890 0.900 550,000 492,000 0.8945 0.890 0.880 0.890 0.890 0.900 550,000 0.8945 -2.20%
2013-03-06 0 0.910 0.910 0.920 0.900 0.910 72,000 64,820 0.9003 0.910 0.910 0.920 0.900 0.910 72,000 0.9003 1.11%
2013-03-05 0 0.900 0.900 0.920 0.900 0.910 209,000 189,100 0.9048 0.900 0.900 0.920 0.900 0.910 209,000 0.9048 0.00%
2013-03-04 0 0.900 0.900 0.910 0.900 0.930 464,000 422,500 0.9106 0.900 0.900 0.910 0.900 0.930 464,000 0.9106 1.12%
2013-03-01 0 0.890 0.890 0.910 0.890 0.900 24,000 21,560 0.8983 0.890 0.890 0.910 0.890 0.900 24,000 0.8983 1.14%
2013-02-28 0 0.880 0.880 0.930 0.880 0.880 44,000 38,720 0.8800 0.880 0.880 0.930 0.880 0.880 44,000 0.8800 -1.12%
2013-02-27 0 0.890 0.890 0.900 0.880 0.890 190,000 167,400 0.8811 0.890 0.890 0.900 0.880 0.890 190,000 0.8811 0.00%
2013-02-26 0 0.890 0.880 0.890 0.880 0.900 776,000 694,220 0.8946 0.890 0.880 0.890 0.880 0.900 776,000 0.8946 -1.11%
2013-02-25 0 0.900 0.900 0.910 0.900 0.910 352,000 319,040 0.9064 0.900 0.900 0.910 0.900 0.910 352,000 0.9064 0.00%
2013-02-22 0 0.900 0.900 0.920 0.900 0.910 320,000 291,100 0.9097 0.900 0.900 0.920 0.900 0.910 320,000 0.9097 -1.10%
2013-02-21 0 0.910 0.910 0.920 0.910 0.920 934,000 852,440 0.9127 0.910 0.910 0.920 0.910 0.920 934,000 0.9127 -1.09%
2013-02-20 0 0.920 0.920 0.930 0.920 0.940 1,198,000 1,107,720 0.9246 0.920 0.920 0.930 0.920 0.940 1,198,000 0.9246 1.10%
2013-02-19 0 0.910 0.910 0.920 0.910 0.930 736,000 677,180 0.9201 0.910 0.910 0.920 0.910 0.930 736,000 0.9201 -2.15%
2013-02-18 0 0.930 0.920 0.930 0.920 0.940 182,000 169,360 0.9305 0.930 0.920 0.930 0.920 0.940 182,000 0.9305 1.09%
2013-02-15 0 0.920 0.920 0.930 0.920 0.940 338,000 313,720 0.9282 0.920 0.920 0.930 0.920 0.940 338,000 0.9282 -1.08%
2013-02-14 0 0.930 0.920 0.930 0.930 0.930 268,811 249,994 0.9300 0.930 0.920 0.930 0.930 0.930 268,811 0.9300 0.00%
2013-02-08 0 0.930 0.920 0.930 0.930 0.930 400,000 372,000 0.9300 0.930 0.920 0.930 0.930 0.930 400,000 0.9300 -1.06%
2013-02-07 0 0.940 0.930 0.960 0.930 0.940 670,000 625,260 0.9332 0.940 0.930 0.960 0.930 0.940 670,000 0.9332 0.00%
2013-02-06 0 0.940 0.930 0.950 0.930 0.940 190,000 178,400 0.9389 0.940 0.930 0.950 0.930 0.940 190,000 0.9389 1.08%
2013-02-05 0 0.930 0.930 0.940 0.930 0.930 368,000 342,240 0.9300 0.930 0.930 0.940 0.930 0.930 368,000 0.9300 0.00%
2013-02-04 0 0.930 0.930 0.950 0.930 0.950 476,000 447,140 0.9394 0.930 0.930 0.950 0.930 0.950 476,000 0.9394 0.00%
2013-02-01 0 0.930 0.930 0.940 0.930 0.940 892,736 834,115 0.9343 0.930 0.930 0.940 0.930 0.940 892,736 0.9343 -1.06%
2013-01-31 0 0.940 0.940 0.950 0.940 0.960 420,000 397,800 0.9471 0.940 0.940 0.950 0.940 0.960 420,000 0.9471 -1.05%
2013-01-30 0 0.950 0.950 0.960 0.940 0.960 604,000 574,820 0.9517 0.950 0.950 0.960 0.940 0.960 604,000 0.9517 -1.04%
2013-01-29 0 0.960 0.950 0.960 0.940 0.980 1,546,000 1,488,460 0.9628 0.960 0.950 0.960 0.940 0.980 1,546,000 0.9628 0.00%
2013-01-28 0 0.960 0.940 0.970 0.930 0.960 116,000 110,740 0.9547 0.960 0.940 0.970 0.930 0.960 116,000 0.9547 1.05%
2013-01-25 0 0.950 0.930 0.950 0.920 0.950 340,000 316,860 0.9319 0.950 0.930 0.950 0.920 0.950 340,000 0.9319 1.06%
2013-01-24 0 0.940 0.940 0.950 0.940 0.940 202,000 189,880 0.9400 0.940 0.940 0.950 0.940 0.940 202,000 0.9400 0.00%
2013-01-23 0 0.940 0.940 0.950 0.930 0.970 484,000 460,340 0.9511 0.940 0.940 0.950 0.930 0.970 484,000 0.9511 -2.08%
2013-01-22 0 0.960 0.950 0.960 0.940 0.960 606,500 576,220 0.9501 0.960 0.950 0.960 0.940 0.960 606,500 0.9501 1.05%
2013-01-21 0 0.950 0.950 0.960 0.950 0.960 250,000 237,840 0.9514 0.950 0.950 0.960 0.950 0.960 250,000 0.9514 2.15%
2013-01-18 0 0.930 0.930 0.940 0.930 0.940 390,000 364,700 0.9351 0.930 0.930 0.940 0.930 0.940 390,000 0.9351 0.00%
2013-01-17 0 0.930 0.930 0.940 0.930 0.950 342,000 320,100 0.9360 0.930 0.930 0.940 0.930 0.950 342,000 0.9360 -1.06%
2013-01-16 0 0.940 0.940 0.950 0.940 0.940 308,000 289,520 0.9400 0.940 0.940 0.950 0.940 0.940 308,000 0.9400 0.00%
2013-01-15 0 0.940 0.940 0.950 0.930 0.940 482,000 452,620 0.9390 0.940 0.940 0.950 0.930 0.940 482,000 0.9390 1.08%
2013-01-14 0 0.930 0.930 0.940 0.920 0.940 246,000 229,440 0.9327 0.930 0.930 0.940 0.920 0.940 246,000 0.9327 0.00%
2013-01-11 0 0.930 0.920 0.940 0.930 0.950 821,128 769,337 0.9369 0.930 0.920 0.940 0.930 0.950 821,128 0.9369 -1.06%
2013-01-10 0 0.940 0.940 0.950 0.940 0.950 635,037 601,925 0.9479 0.940 0.940 0.950 0.940 0.950 635,037 0.9479 0.00%
2013-01-09 0 0.940 0.940 0.950 0.930 0.950 410,000 387,760 0.9458 0.940 0.940 0.950 0.930 0.950 410,000 0.9458 0.00%
2013-01-08 0 0.940 0.940 0.960 0.930 0.960 490,000 463,820 0.9466 0.940 0.940 0.960 0.930 0.960 490,000 0.9466 0.00%
2013-01-07 0 0.940 0.940 0.960 0.930 0.970 1,120,000 1,066,300 0.9521 0.940 0.940 0.960 0.930 0.970 1,120,000 0.9521 1.08%
2013-01-04 0 0.930 0.930 0.940 0.890 0.960 682,000 631,600 0.9261 0.930 0.930 0.940 0.890 0.960 682,000 0.9261 2.20%
2013-01-03 0 0.910 0.910 0.920 0.900 0.920 348,000 315,660 0.9071 0.910 0.910 0.920 0.900 0.920 348,000 0.9071 0.00%
2013-01-02 0 0.910 0.910 0.920 0.900 0.930 790,000 718,580 0.9096 0.910 0.910 0.920 0.900 0.930 790,000 0.9096 0.00%
2012-12-31 0 0.910 0.900 0.920 0.900 0.920 254,000 231,920 0.9131 0.910 0.900 0.920 0.900 0.920 254,000 0.9131 1.11%
2012-12-28 0 0.900 0.890 0.900 0.870 0.900 410,290 364,103 0.8874 0.900 0.890 0.900 0.870 0.900 410,290 0.8874 1.12%
2012-12-27 0 0.890 0.870 0.890 0.850 0.890 268,000 233,300 0.8705 0.890 0.870 0.890 0.850 0.890 268,000 0.8705 1.14%
2012-12-24 0 0.880 0.860 0.880 0.830 0.900 813,085 708,211 0.8710 0.880 0.860 0.880 0.830 0.900 813,085 0.8710 3.53%
2012-12-21 0 0.850 0.840 0.850 0.820 0.850 308,000 256,160 0.8317 0.850 0.840 0.850 0.820 0.850 308,000 0.8317 2.41%
2012-12-20 0 0.830 0.830 0.840 0.820 0.830 351,061 290,888 0.8286 0.830 0.830 0.840 0.820 0.830 351,061 0.8286 0.00%
2012-12-19 0 0.830 0.830 0.840 0.820 0.840 674,000 560,080 0.8310 0.830 0.830 0.840 0.820 0.840 674,000 0.8310 1.22%
2012-12-18 0 0.820 0.820 0.840 0.820 0.840 534,000 444,480 0.8324 0.820 0.820 0.840 0.820 0.840 534,000 0.8324 -1.20%
2012-12-17 0 0.830 0.830 0.850 0.830 0.860 686,000 578,580 0.8434 0.830 0.830 0.850 0.830 0.860 686,000 0.8434 -2.35%
2012-12-14 0 0.850 0.840 0.850 0.830 0.850 330,000 277,220 0.8401 0.850 0.840 0.850 0.830 0.850 330,000 0.8401 1.19%
2012-12-13 0 0.840 0.830 0.840 0.810 0.840 302,000 246,540 0.8164 0.840 0.830 0.840 0.810 0.840 302,000 0.8164 3.70%
2012-12-12 0 0.810 0.810 0.840 0.800 0.810 722,000 582,460 0.8067 0.810 0.810 0.840 0.800 0.810 722,000 0.8067 0.00%
2012-12-11 0 0.810 0.810 0.820 0.810 0.820 354,000 289,980 0.8192 0.810 0.810 0.820 0.810 0.820 354,000 0.8192 -1.22%
2012-12-10 0 0.820 0.810 0.830 0.810 0.820 418,000 342,660 0.8198 0.820 0.810 0.830 0.810 0.820 418,000 0.8198 0.00%
2012-12-07 0 0.820 0.810 0.820 0.800 0.830 614,000 501,180 0.8163 0.820 0.810 0.820 0.800 0.830 614,000 0.8163 -1.20%
2012-12-06 0 0.830 0.820 0.840 0.820 0.840 426,000 352,540 0.8276 0.830 0.820 0.840 0.820 0.840 426,000 0.8276 1.22%
2012-12-05 0 0.820 0.820 0.840 0.820 0.840 218,000 181,280 0.8316 0.820 0.820 0.840 0.820 0.840 218,000 0.8316 -1.20%
2012-12-04 0 0.830 0.820 0.830 0.820 0.830 458,000 379,880 0.8294 0.830 0.820 0.830 0.820 0.830 458,000 0.8294 1.22%
2012-12-03 0 0.820 0.820 0.840 0.820 0.850 480,000 398,900 0.8310 0.820 0.820 0.840 0.820 0.850 480,000 0.8310 -3.53%
2012-11-30 0 0.850 0.850 0.860 0.830 0.870 706,000 607,740 0.8608 0.850 0.850 0.860 0.830 0.870 706,000 0.8608 0.00%
2012-11-29 0 0.850 0.840 0.850 0.810 0.850 768,000 646,140 0.8413 0.850 0.840 0.850 0.810 0.850 768,000 0.8413 6.25%
2012-11-28 0 0.800 0.800 0.820 0.800 0.820 738,000 595,560 0.8070 0.800 0.800 0.820 0.800 0.820 738,000 0.8070 -2.44%
2012-11-27 0 0.820 0.820 0.830 0.820 0.820 48,000 39,360 0.8200 0.820 0.820 0.830 0.820 0.820 48,000 0.8200 0.00%
2012-11-26 0 0.820 0.820 0.830 0.800 0.820 365,000 298,790 0.8186 0.820 0.820 0.830 0.800 0.820 365,000 0.8186 0.00%
2012-11-23 0 0.820 0.810 0.820 0.790 0.820 282,000 228,420 0.8100 0.820 0.810 0.820 0.790 0.820 282,000 0.8100 3.80%
2012-11-22 0 0.790 0.790 0.800 0.770 0.790 268,000 208,820 0.7792 0.790 0.790 0.800 0.770 0.790 268,000 0.7792 1.28%
2012-11-21 0 0.780 0.770 0.780 0.770 0.800 1,434,000 1,123,490 0.7835 0.780 0.770 0.780 0.770 0.800 1,434,000 0.7835 -2.50%
2012-11-20 0 0.800 0.800 0.810 0.800 0.810 318,000 255,540 0.8036 0.800 0.800 0.810 0.800 0.810 318,000 0.8036 -1.23%
2012-11-19 0 0.810 0.810 0.820 0.800 0.810 150,000 121,480 0.8099 0.810 0.810 0.820 0.800 0.810 150,000 0.8099 0.00%
2012-11-16 0 0.810 0.800 0.810 0.810 0.820 322,000 260,840 0.8101 0.810 0.800 0.810 0.810 0.820 322,000 0.8101 0.00%
2012-11-15 0 0.810 0.800 0.810 0.800 0.810 224,000 180,840 0.8073 0.810 0.800 0.810 0.800 0.810 224,000 0.8073 0.00%
2012-11-14 0 0.810 0.800 0.820 0.800 0.810 162,000 131,200 0.8099 0.810 0.800 0.820 0.800 0.810 162,000 0.8099 1.25%
2012-11-13 0 0.800 0.790 0.800 0.790 0.810 1,624,000 1,302,620 0.8021 0.800 0.790 0.800 0.790 0.810 1,624,000 0.8021 -1.23%
2012-11-12 0 0.810 0.810 0.830 0.810 0.860 743,800 612,780 0.8239 0.810 0.810 0.830 0.810 0.860 743,800 0.8239 -1.22%
2012-11-09 0 0.820 0.820 0.830 0.810 0.820 300,000 245,340 0.8178 0.820 0.820 0.830 0.810 0.820 300,000 0.8178 2.50%
2012-11-08 0 0.800 0.800 0.820 0.800 0.810 130,000 104,580 0.8045 0.800 0.800 0.820 0.800 0.810 130,000 0.8045 -1.23%
2012-11-07 0 0.810 0.800 0.810 0.790 0.830 1,952,800 1,568,740 0.8033 0.810 0.800 0.810 0.790 0.830 1,952,800 0.8033 0.00%
2012-11-06 0 0.810 0.810 0.820 0.800 0.850 3,398,000 2,770,340 0.8153 0.810 0.810 0.820 0.800 0.850 3,398,000 0.8153 -3.57%
2012-11-05 0 0.840 0.830 0.840 0.820 0.880 2,630,000 2,214,940 0.8422 0.840 0.830 0.840 0.820 0.880 2,630,000 0.8422 -2.33%
2012-11-02 0 0.860 0.860 0.870 0.850 0.890 2,416,000 2,097,180 0.8680 0.860 0.860 0.870 0.850 0.890 2,416,000 0.8680 -4.44%
2012-11-01 0 0.900 0.880 0.900 0.880 0.910 1,927,289 1,721,088 0.8930 0.900 0.880 0.900 0.880 0.910 1,927,289 0.8930 -3.23%
2012-10-31 0 0.930 0.910 0.930 0.900 0.940 1,156,000 1,049,500 0.9079 0.930 0.910 0.930 0.900 0.940 1,156,000 0.9079 2.20%
2012-10-30 0 0.910 0.910 0.940 0.900 0.910 282,000 255,200 0.9050 0.910 0.910 0.940 0.900 0.910 282,000 0.9050 0.00%
2012-10-29 0 0.910 0.910 0.930 0.910 0.930 554,000 507,640 0.9163 0.910 0.910 0.930 0.910 0.930 554,000 0.9163 -2.15%
2012-10-26 0 0.930 0.930 0.940 0.930 0.950 398,000 373,740 0.9390 0.930 0.930 0.940 0.930 0.950 398,000 0.9390 -2.11%
2012-10-25 0 0.950 0.940 0.950 0.940 0.950 658,000 624,600 0.9492 0.950 0.940 0.950 0.940 0.950 658,000 0.9492 0.00%
2012-10-24 0 0.950 0.940 0.950 0.930 0.950 616,000 578,340 0.9389 0.950 0.940 0.950 0.930 0.950 616,000 0.9389 1.06%
2012-10-22 0 0.940 0.930 0.950 0.930 0.940 294,000 274,880 0.9350 0.940 0.930 0.950 0.930 0.940 294,000 0.9350 0.00%
2012-10-19 0 0.940 0.940 0.950 0.930 0.950 558,000 525,560 0.9419 0.940 0.940 0.950 0.930 0.950 558,000 0.9419 -1.05%
2012-10-18 0 0.950 0.940 0.960 0.940 0.950 434,000 410,940 0.9469 0.950 0.940 0.960 0.940 0.950 434,000 0.9469 0.00%
2012-10-17 0 0.950 0.940 0.950 0.930 0.950 214,000 201,480 0.9415 0.950 0.940 0.950 0.930 0.950 214,000 0.9415 1.06%
2012-10-16 0 0.940 0.940 0.950 0.930 0.960 658,000 619,280 0.9412 0.940 0.940 0.950 0.930 0.960 658,000 0.9412 -1.05%
2012-10-15 0 0.950 0.950 0.960 0.940 0.950 496,000 470,980 0.9496 0.950 0.950 0.960 0.940 0.950 496,000 0.9496 -1.04%
2012-10-12 0 0.960 0.950 0.960 0.940 0.980 984,000 941,420 0.9567 0.960 0.950 0.960 0.940 0.980 984,000 0.9567 1.05%
2012-10-11 0 0.950 0.950 0.960 0.950 0.960 396,000 379,040 0.9572 0.950 0.950 0.960 0.950 0.960 396,000 0.9572 -1.04%
2012-10-10 0 0.960 0.960 0.970 0.940 0.970 406,000 389,200 0.9586 0.960 0.960 0.970 0.940 0.970 406,000 0.9586 1.05%
2012-10-09 0 0.950 0.950 0.960 0.940 0.950 756,000 717,440 0.9490 0.950 0.950 0.960 0.940 0.950 756,000 0.9490 1.06%
2012-10-08 0 0.940 0.940 0.950 0.940 0.950 808,000 765,640 0.9476 0.940 0.940 0.950 0.940 0.950 808,000 0.9476 0.00%
2012-10-05 0 0.940 0.940 0.950 0.900 0.950 1,618,000 1,520,500 0.9397 0.940 0.940 0.950 0.900 0.950 1,618,000 0.9397 3.30%
2012-10-04 0 0.910 0.910 0.920 0.880 1.040 12,666,000 12,162,520 0.9602 0.910 0.910 0.920 0.880 1.040 12,666,000 0.9602 -13.33%
2012-10-03 0 1.050 1.040 1.060 1.040 1.070 2,715,021 2,866,721 1.0559 1.050 1.040 1.060 1.040 1.070 2,715,021 1.0559 0.00%
2012-09-28 0 1.050 1.040 1.060 1.010 1.060 4,760,000 4,972,860 1.0447 1.050 1.040 1.060 1.010 1.060 4,760,000 1.0447 2.94%
2012-09-27 0 1.020 1.020 1.030 1.000 1.030 2,288,000 2,334,600 1.0204 1.020 1.020 1.030 1.000 1.030 2,288,000 1.0204 0.99%
2012-09-26 0 1.010 1.000 1.010 0.990 1.060 10,530,000 10,894,500 1.0346 1.010 1.000 1.010 0.990 1.060 10,530,000 1.0346 -1.94%
2012-09-25 0 1.030 1.020 1.040 0.950 1.050 6,085,160 6,263,116 1.0292 1.030 1.020 1.040 0.950 1.050 6,085,160 1.0292 7.29%
2012-09-24 0 0.960 0.950 0.960 0.930 0.960 644,000 609,260 0.9461 0.960 0.950 0.960 0.930 0.960 644,000 0.9461 1.05%
2012-09-21 0 0.950 0.950 0.960 0.950 1.020 2,852,000 2,788,720 0.9778 0.950 0.950 0.960 0.950 1.020 2,852,000 0.9778 -2.06%
2012-09-20 0 0.970 0.970 0.980 0.920 1.040 6,034,000 5,958,040 0.9874 0.970 0.970 0.980 0.920 1.040 6,034,000 0.9874 5.43%
2012-09-19 0 0.920 0.920 0.940 0.880 0.950 1,180,000 1,097,420 0.9300 0.920 0.920 0.940 0.880 0.950 1,180,000 0.9300 0.00%
2012-09-18 0 0.920 0.890 0.920 0.890 0.980 5,332,000 5,037,900 0.9448 0.920 0.890 0.920 0.890 0.980 5,332,000 0.9448 -3.16%
2012-09-17 0 0.950 0.940 0.950 0.830 1.000 12,562,000 11,964,700 0.9525 0.950 0.940 0.950 0.830 1.000 12,562,000 0.9525 15.85%
2012-09-14 0 0.820 0.820 0.840 0.820 0.840 839,860 694,809 0.8273 0.820 0.820 0.840 0.820 0.840 839,860 0.8273 0.00%
2012-09-13 0 0.820 0.820 0.840 0.820 0.840 651,000 540,100 0.8296 0.820 0.820 0.840 0.820 0.840 651,000 0.8296 -3.53%
2012-09-12 0 0.850 0.820 0.850 0.820 0.850 196,000 162,700 0.8301 0.850 0.820 0.850 0.820 0.850 196,000 0.8301 2.41%
2012-09-11 0 0.830 0.830 0.850 0.820 0.840 874,000 725,900 0.8305 0.830 0.830 0.850 0.820 0.840 874,000 0.8305 -1.19%
2012-09-10 0 0.840 0.830 0.840 0.820 0.840 44,000 36,660 0.8332 0.840 0.830 0.840 0.820 0.840 44,000 0.8332 1.20%
2012-09-07 0 0.830 0.830 0.850 0.820 0.850 236,000 195,280 0.8275 0.830 0.830 0.850 0.820 0.850 236,000 0.8275 -2.35%
2012-09-06 0 0.850 0.830 0.850 0.820 0.850 568,000 470,840 0.8289 0.850 0.830 0.850 0.820 0.850 568,000 0.8289 1.19%
2012-09-05 0 0.840 0.820 0.840 0.820 0.840 220,000 182,080 0.8276 0.840 0.820 0.840 0.820 0.840 220,000 0.8276 2.44%
2012-09-04 0 0.820 0.820 0.840 0.820 0.840 314,000 258,840 0.8243 0.820 0.820 0.840 0.820 0.840 314,000 0.8243 -2.38%
2012-09-03 0 0.840 0.830 0.840 0.820 0.840 398,000 329,740 0.8285 0.840 0.830 0.840 0.820 0.840 398,000 0.8285 1.20%
2012-08-31 0 0.830 0.820 0.830 0.810 0.830 320,000 261,220 0.8163 0.830 0.820 0.830 0.810 0.830 320,000 0.8163 0.00%
2012-08-30 0 0.830 0.820 0.830 0.820 0.830 760,000 625,860 0.8235 0.830 0.820 0.830 0.820 0.830 760,000 0.8235 -1.19%
2012-08-29 0 0.840 0.820 0.840 0.820 0.840 839,000 697,120 0.8309 0.840 0.820 0.840 0.820 0.840 839,000 0.8309 0.00%
2012-08-28 0 0.840 0.840 0.850 0.800 0.850 894,000 744,520 0.8328 0.840 0.840 0.850 0.800 0.850 894,000 0.8328 5.00%
2012-08-27 0 0.800 0.800 0.820 0.800 0.810 242,000 195,500 0.8079 0.800 0.800 0.820 0.800 0.810 242,000 0.8079 0.00%
2012-08-24 0 0.800 0.800 0.820 0.790 0.810 284,000 229,500 0.8081 0.800 0.800 0.820 0.790 0.810 284,000 0.8081 -2.44%
2012-08-23 0 0.820 0.790 0.820 0.770 0.820 326,000 260,100 0.7979 0.820 0.790 0.820 0.770 0.820 326,000 0.7979 6.49%
2012-08-22 0 0.770 0.770 0.790 0.770 0.780 44,000 34,100 0.7750 0.770 0.770 0.790 0.770 0.780 44,000 0.7750 -1.28%
2012-08-21 0 0.780 0.780 0.800 0.770 0.800 538,000 422,080 0.7845 0.780 0.780 0.800 0.770 0.800 538,000 0.7845 -2.50%
2012-08-20 0 0.800 0.780 0.810 0.780 0.800 262,000 207,040 0.7902 0.800 0.780 0.810 0.780 0.800 262,000 0.7902 2.56%
2012-08-17 0 0.780 0.790 0.800 0.770 0.790 236,000 184,480 0.7817 0.780 0.790 0.800 0.770 0.790 236,000 0.7817 -1.27%
2012-08-16 0 0.790 0.770 0.790 0.760 0.800 675,000 530,600 0.7861 0.790 0.770 0.790 0.760 0.800 675,000 0.7861 0.00%
2012-08-15 0 0.790 0.760 0.790 0.760 0.790 454,000 352,300 0.7760 0.790 0.760 0.790 0.760 0.790 454,000 0.7760 2.60%
2012-08-14 0 0.770 0.760 0.770 0.760 0.770 594,377 456,050 0.7673 0.770 0.760 0.770 0.760 0.770 594,377 0.7673 0.00%
2012-08-13 0 0.770 0.750 0.770 0.750 0.770 478,000 362,400 0.7582 0.770 0.750 0.770 0.750 0.770 478,000 0.7582 1.32%
2012-08-10 0 0.760 0.750 0.760 0.750 0.770 510,000 386,240 0.7573 0.760 0.750 0.760 0.750 0.770 510,000 0.7573 1.33%
2012-08-09 0 0.750 0.750 0.770 0.720 0.770 1,484,000 1,113,640 0.7504 0.750 0.750 0.770 0.720 0.770 1,484,000 0.7504 4.17%
2012-08-08 0 0.720 0.720 0.730 0.710 0.720 372,000 265,700 0.7142 0.720 0.720 0.730 0.710 0.720 372,000 0.7142 0.00%
2012-08-07 0 0.720 0.720 0.730 0.720 0.730 596,000 430,860 0.7229 0.720 0.720 0.730 0.720 0.730 596,000 0.7229 -1.37%
2012-08-06 0 0.730 0.710 0.730 0.720 0.730 578,000 416,760 0.7210 0.730 0.710 0.730 0.720 0.730 578,000 0.7210 0.00%
2012-08-03 0 0.730 0.710 0.730 0.710 0.730 1,786,000 1,281,420 0.7175 0.730 0.710 0.730 0.710 0.730 1,786,000 0.7175 4.29%
2012-08-02 0 0.700 0.690 0.710 0.680 0.700 340,000 237,740 0.6992 0.700 0.690 0.710 0.680 0.700 340,000 0.6992 2.94%
2012-08-01 0 0.680 0.680 0.700 0.680 0.690 498,977 341,345 0.6841 0.680 0.680 0.700 0.680 0.690 498,977 0.6841 0.00%
2012-07-31 0 0.680 0.680 0.690 0.680 0.700 1,592,000 1,103,980 0.6935 0.680 0.680 0.690 0.680 0.700 1,592,000 0.6935 -2.86%
2012-07-30 0 0.700 0.700 0.710 0.690 0.700 309,327 216,395 0.6996 0.700 0.700 0.710 0.690 0.700 309,327 0.6996 0.00%
2012-07-27 0 0.700 0.690 0.710 0.690 0.700 600,000 417,920 0.6965 0.700 0.690 0.710 0.690 0.700 600,000 0.6965 0.00%
2012-07-26 0 0.700 0.680 0.710 0.680 0.700 242,000 168,640 0.6969 0.700 0.680 0.710 0.680 0.700 242,000 0.6969 2.94%
2012-07-25 0 0.680 0.680 0.690 0.680 0.680 448,000 304,640 0.6800 0.680 0.680 0.690 0.680 0.680 448,000 0.6800 0.00%
2012-07-24 0 0.680 0.680 0.690 0.680 0.690 372,000 253,460 0.6813 0.680 0.680 0.690 0.680 0.690 372,000 0.6813 0.00%
2012-07-23 0 0.680 0.680 0.690 0.670 0.680 248,000 168,360 0.6789 0.680 0.680 0.690 0.670 0.680 248,000 0.6789 -1.45%
2012-07-20 0 0.690 0.690 0.700 0.670 0.690 656,000 448,720 0.6840 0.690 0.690 0.700 0.670 0.690 656,000 0.6840 1.47%
2012-07-19 0 0.680 0.680 0.700 0.680 0.700 548,000 378,720 0.6911 0.680 0.680 0.700 0.680 0.700 548,000 0.6911 1.49%
2012-07-18 0 0.670 0.670 0.690 0.670 0.680 152,000 101,900 0.6704 0.670 0.670 0.690 0.670 0.680 152,000 0.6704 -1.47%
2012-07-17 0 0.680 0.680 0.690 0.670 0.680 88,000 59,220 0.6730 0.680 0.680 0.690 0.670 0.680 88,000 0.6730 1.49%
2012-07-16 0 0.670 0.670 0.700 0.670 0.670 20,000 13,400 0.6700 0.670 0.670 0.700 0.670 0.670 20,000 0.6700 0.00%
2012-07-13 0 0.670 0.670 0.690 0.670 0.670 162,000 108,540 0.6700 0.670 0.670 0.690 0.670 0.670 162,000 0.6700 0.00%
2012-07-12 0 0.670 0.670 0.680 0.670 0.680 284,000 193,060 0.6798 0.670 0.670 0.680 0.670 0.680 284,000 0.6798 -2.90%
2012-07-11 0 0.690 0.680 0.700 0.680 0.690 348,000 239,600 0.6885 0.690 0.680 0.700 0.680 0.690 348,000 0.6885 0.00%
2012-07-10 0 0.690 0.680 0.700 0.670 0.690 162,000 110,620 0.6828 0.690 0.680 0.700 0.670 0.690 162,000 0.6828 1.47%
2012-07-09 0 0.680 0.680 0.690 0.680 0.690 130,000 88,900 0.6838 0.680 0.680 0.690 0.680 0.690 130,000 0.6838 0.00%
2012-07-06 0 0.680 0.680 0.700 0.680 0.700 150,000 103,740 0.6916 0.680 0.680 0.700 0.680 0.700 150,000 0.6916 -1.45%
2012-07-05 0 0.690 0.680 0.700 0.680 0.690 268,000 184,500 0.6884 0.690 0.680 0.700 0.680 0.690 268,000 0.6884 1.47%
2012-07-04 0 0.680 0.680 0.700 0.680 0.700 368,000 252,800 0.6870 0.680 0.680 0.700 0.680 0.700 368,000 0.6870 1.49%
2012-07-03 0 0.670 0.670 0.690 0.660 0.680 372,000 251,980 0.6774 0.670 0.670 0.690 0.660 0.680 372,000 0.6774 1.52%
2012-06-29 0 0.660 0.660 0.680 0.650 0.670 265,699 177,873 0.6695 0.660 0.660 0.680 0.650 0.670 265,699 0.6695 1.54%
2012-06-28 0 0.650 0.650 0.660 0.640 0.650 32,000 20,600 0.6438 0.650 0.650 0.660 0.640 0.650 32,000 0.6438 0.00%
2012-06-27 0 0.650 0.650 0.670 0.650 0.650 102,000 66,300 0.6500 0.650 0.650 0.670 0.650 0.650 102,000 0.6500 0.00%
2012-06-26 0 0.650 0.650 0.660 0.650 0.670 874,000 573,600 0.6563 0.650 0.650 0.660 0.650 0.670 874,000 0.6563 -2.99%
2012-06-25 0 0.670 0.660 0.680 0.660 0.670 180,000 120,500 0.6694 0.670 0.660 0.680 0.660 0.670 180,000 0.6694 -1.47%
2012-06-22 0 0.680 0.660 0.700 0.660 0.680 192,000 130,280 0.6785 0.680 0.660 0.700 0.660 0.680 192,000 0.6785 0.00%
2012-06-21 0 0.680 0.660 0.680 0.660 0.680 184,000 124,560 0.6770 0.680 0.660 0.680 0.660 0.680 184,000 0.6770 1.49%
2012-06-20 0 0.670 0.660 0.680 0.650 0.670 284,000 188,360 0.6632 0.670 0.660 0.680 0.650 0.670 284,000 0.6632 3.08%
2012-06-19 0 0.650 0.640 0.660 0.640 0.650 618,000 401,660 0.6499 0.650 0.640 0.660 0.640 0.650 618,000 0.6499 1.56%
2012-06-18 0 0.640 0.640 0.650 0.640 0.650 1,178,000 765,460 0.6498 0.640 0.640 0.650 0.640 0.650 1,178,000 0.6498 -1.54%
2012-06-15 0 0.650 0.640 0.660 0.640 0.660 1,834,000 1,203,500 0.6562 0.650 0.640 0.660 0.640 0.660 1,834,000 0.6562 -1.52%
2012-06-14 0 0.660 0.660 0.680 0.660 0.680 392,000 260,200 0.6638 0.660 0.660 0.680 0.660 0.680 392,000 0.6638 -1.49%
2012-06-13 0 0.670 0.670 0.680 0.650 0.670 326,000 216,740 0.6648 0.670 0.670 0.680 0.650 0.670 326,000 0.6648 1.52%
2012-06-12 0 0.660 0.660 0.670 0.650 0.660 466,000 306,220 0.6571 0.660 0.660 0.670 0.650 0.660 466,000 0.6571 0.00%
2012-06-11 0 0.660 0.650 0.670 0.630 0.660 554,000 362,380 0.6541 0.660 0.650 0.670 0.630 0.660 554,000 0.6541 6.45%
2012-06-08 0 0.620 0.620 0.640 0.620 0.640 792,000 497,000 0.6275 0.620 0.620 0.640 0.620 0.640 792,000 0.6275 -1.59%
2012-06-07 0 0.630 0.630 0.640 0.630 0.630 312,000 196,560 0.6300 0.630 0.630 0.640 0.630 0.630 312,000 0.6300 -1.56%
2012-06-06 0 0.640 0.620 0.640 0.620 0.640 622,000 389,120 0.6256 0.640 0.620 0.640 0.620 0.640 622,000 0.6256 3.23%
2012-06-05 0 0.620 0.620 0.640 0.610 0.620 518,000 321,100 0.6199 0.620 0.620 0.640 0.610 0.620 518,000 0.6199 1.64%
2012-06-04 0 0.610 0.610 0.640 0.610 0.620 278,000 171,320 0.6163 0.610 0.610 0.640 0.610 0.620 278,000 0.6163 -3.17%
2012-06-01 0 0.630 0.630 0.640 0.620 0.640 72,000 45,360 0.6300 0.630 0.630 0.640 0.620 0.640 72,000 0.6300 1.61%
2012-05-31 0 0.620 0.620 0.650 0.620 0.620 474,000 293,880 0.6200 0.620 0.620 0.650 0.620 0.620 474,000 0.6200 0.00%
2012-05-30 0 0.620 0.620 0.660 0.620 0.640 534,000 335,540 0.6284 0.620 0.620 0.660 0.620 0.640 534,000 0.6284 -1.59%
2012-05-29 0 0.630 0.630 0.640 0.630 0.640 662,000 420,080 0.6346 0.630 0.630 0.640 0.630 0.640 662,000 0.6346 -1.56%
2012-05-28 0 0.640 0.620 0.650 0.620 0.640 1,139,650 716,090 0.6283 0.640 0.620 0.650 0.620 0.640 1,139,650 0.6283 3.23%
2012-05-25 0 0.620 0.620 0.630 0.620 0.640 1,642,000 1,035,300 0.6305 0.620 0.620 0.630 0.620 0.640 1,642,000 0.6305 -3.12%
2012-05-24 0 0.640 0.640 0.650 0.630 0.640 530,000 339,060 0.6397 0.640 0.640 0.650 0.630 0.640 530,000 0.6397 0.00%
2012-05-23 0 0.640 0.640 0.650 0.640 0.660 1,419,150 926,910 0.6531 0.640 0.640 0.650 0.640 0.660 1,419,150 0.6531 -3.03%
2012-05-22 0 0.660 0.660 0.680 0.660 0.680 272,000 179,720 0.6607 0.660 0.660 0.680 0.660 0.680 272,000 0.6607 0.00%
2012-05-21 0 0.660 0.650 0.670 0.650 0.660 628,000 412,800 0.6573 0.660 0.650 0.670 0.650 0.660 628,000 0.6573 3.13%
2012-05-18 0 0.640 0.640 0.660 0.640 0.650 692,000 446,380 0.6451 0.640 0.640 0.660 0.640 0.650 692,000 0.6451 -3.03%
2012-05-17 0 0.660 0.660 0.670 0.660 0.680 46,000 30,660 0.6665 0.660 0.660 0.670 0.660 0.680 46,000 0.6665 0.00%
2012-05-16 0 0.660 0.660 0.680 0.650 0.680 1,072,000 700,180 0.6532 0.660 0.660 0.680 0.650 0.680 1,072,000 0.6532 0.00%
2012-05-15 0 0.660 0.660 0.670 0.650 0.680 208,000 135,760 0.6527 0.660 0.660 0.670 0.650 0.680 208,000 0.6527 1.54%
2012-05-14 0 0.650 0.650 0.660 0.650 0.680 1,108,000 732,000 0.6606 0.650 0.650 0.660 0.650 0.680 1,108,000 0.6606 -1.52%
2012-05-11 0 0.660 0.650 0.670 0.660 0.660 594,000 392,040 0.6600 0.660 0.650 0.670 0.660 0.660 594,000 0.6600 0.00%
2012-05-10 0 0.660 0.660 0.680 0.660 0.680 480,000 321,960 0.6708 0.660 0.660 0.680 0.660 0.680 480,000 0.6708 -2.94%
2012-05-09 0 0.680 0.670 0.690 0.670 0.690 756,000 514,600 0.6807 0.680 0.670 0.690 0.670 0.690 756,000 0.6807 -1.45%
2012-05-08 0 0.690 0.680 0.700 0.680 0.690 1,022,000 697,940 0.6829 0.690 0.680 0.700 0.680 0.690 1,022,000 0.6829 0.00%
2012-05-07 0 0.690 0.690 0.700 0.680 0.690 382,000 261,380 0.6842 0.690 0.690 0.700 0.680 0.690 382,000 0.6842 0.00%
2012-05-04 0 0.690 0.680 0.700 0.680 0.690 294,000 200,680 0.6826 0.690 0.680 0.700 0.680 0.690 294,000 0.6826 1.47%
2012-05-03 0 0.680 0.680 0.690 0.680 0.680 700,000 476,000 0.6800 0.680 0.680 0.690 0.680 0.680 700,000 0.6800 0.00%
2012-05-02 0 0.680 0.680 0.700 0.680 0.700 342,000 233,780 0.6836 0.680 0.680 0.700 0.680 0.700 342,000 0.6836 0.00%
2012-04-30 0 0.680 0.670 0.690 0.670 0.680 752,000 508,840 0.6766 0.680 0.670 0.690 0.670 0.680 752,000 0.6766 0.00%
2012-04-27 0 0.680 0.670 0.680 0.680 0.690 890,000 605,500 0.6803 0.680 0.670 0.680 0.680 0.690 890,000 0.6803 0.00%
2012-04-26 0 0.680 0.680 0.690 0.680 0.680 914,000 621,520 0.6800 0.680 0.680 0.690 0.680 0.680 914,000 0.6800 0.00%
2012-04-25 0 0.680 0.680 0.700 0.680 0.680 172,000 116,960 0.6800 0.680 0.680 0.700 0.680 0.680 172,000 0.6800 0.00%
2012-04-24 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2012-04-23 0 0.680 0.680 0.690 0.680 0.690 1,272,000 873,280 0.6865 0.680 0.680 0.690 0.680 0.690 1,272,000 0.6865 -4.23%
2012-04-20 0 0.710 0.690 0.700 0.690 0.710 351,999 245,479 0.6974 0.710 0.690 0.700 0.690 0.710 351,999 0.6974 2.90%
2012-04-19 0 0.690 0.690 0.710 0.690 0.700 476,000 332,340 0.6982 0.690 0.690 0.710 0.690 0.700 476,000 0.6982 0.00%
2012-04-18 0 0.690 0.690 0.700 0.660 0.710 746,000 519,420 0.6963 0.690 0.690 0.700 0.660 0.710 746,000 0.6963 1.47%
2012-04-17 0 0.680 0.670 0.690 0.670 0.680 276,000 187,660 0.6799 0.680 0.670 0.690 0.670 0.680 276,000 0.6799 0.00%
2012-04-16 0 0.680 0.670 0.690 0.660 0.680 218,000 146,280 0.6710 0.680 0.670 0.690 0.660 0.680 218,000 0.6710 3.03%
2012-04-13 0 0.660 0.660 0.670 0.660 0.670 176,000 116,360 0.6611 0.660 0.660 0.670 0.660 0.670 176,000 0.6611 1.54%
2012-04-12 0 0.650 0.640 0.660 0.640 0.660 524,000 340,980 0.6507 0.650 0.640 0.660 0.640 0.660 524,000 0.6507 4.84%
2012-04-11 0 0.620 0.620 0.640 0.600 0.620 662,000 404,500 0.6110 0.620 0.620 0.640 0.600 0.620 662,000 0.6110 -3.12%
2012-04-10 0 0.640 0.630 0.650 0.640 0.640 230,000 147,200 0.6400 0.640 0.630 0.650 0.640 0.640 230,000 0.6400 0.00%
2012-04-05 0 0.640 0.630 0.640 0.620 0.650 620,000 395,460 0.6378 0.640 0.630 0.640 0.620 0.650 620,000 0.6378 -1.54%
2012-04-03 0 0.650 0.640 0.650 0.610 0.660 1,071,773 683,463 0.6377 0.650 0.640 0.650 0.610 0.660 1,071,773 0.6377 8.33%
2012-04-02 0 0.600 0.590 0.610 0.600 0.600 170,000 102,000 0.6000 0.600 0.590 0.610 0.600 0.600 170,000 0.6000 0.00%
2012-03-30 0 0.600 0.590 0.610 0.590 0.600 423,000 253,440 0.5991 0.600 0.590 0.610 0.590 0.600 423,000 0.5991 1.69%
2012-03-29 0 0.590 0.590 0.610 0.590 0.590 60,883 35,894 0.5896 0.590 0.590 0.610 0.590 0.590 60,883 0.5896 0.00%
2012-03-28 0 0.590 0.590 0.610 0.590 0.610 392,000 232,880 0.5941 0.590 0.590 0.610 0.590 0.610 392,000 0.5941 -1.67%
2012-03-27 0 0.600 0.590 0.600 0.600 0.610 1,030,000 620,800 0.6027 0.600 0.590 0.600 0.600 0.610 1,030,000 0.6027 -1.64%
2012-03-26 0 0.610 0.610 0.620 0.600 0.610 42,000 25,320 0.6029 0.610 0.610 0.620 0.600 0.610 42,000 0.6029 0.00%
2012-03-23 0 0.610 0.600 0.620 0.600 0.610 246,000 150,040 0.6099 0.610 0.600 0.620 0.600 0.610 246,000 0.6099 0.00%
2012-03-22 0 0.610 0.600 0.620 0.600 0.610 162,000 98,800 0.6099 0.610 0.600 0.620 0.600 0.610 162,000 0.6099 0.00%
2012-03-21 0 0.610 0.600 0.610 0.600 0.610 172,000 104,400 0.6070 0.610 0.600 0.610 0.600 0.610 172,000 0.6070 1.67%
2012-03-20 0 0.600 0.590 0.610 0.590 0.610 842,000 505,080 0.5999 0.600 0.590 0.610 0.590 0.610 842,000 0.5999 -1.64%
2012-03-19 0 0.610 0.600 0.610 0.600 0.620 1,330,000 704,876 0.5300 0.610 0.600 0.610 0.600 0.620 1,330,000 0.5300 1.67%
2012-03-16 0 0.600 0.590 0.600 0.560 0.680 7,444,000 4,625,180 0.6213 0.600 0.590 0.600 0.560 0.680 7,444,000 0.6213 -11.76%
2012-03-15 0 0.680 0.670 0.690 0.670 0.680 248,000 168,520 0.6795 0.680 0.670 0.690 0.670 0.680 248,000 0.6795 0.00%
2012-03-14 0 0.680 0.680 0.690 0.680 0.700 714,000 489,660 0.6858 0.680 0.680 0.690 0.680 0.700 714,000 0.6858 -1.45%
2012-03-13 0 0.690 0.680 0.690 0.680 0.720 1,236,000 862,640 0.6979 0.690 0.680 0.690 0.680 0.720 1,236,000 0.6979 1.47%
2012-03-12 0 0.680 0.670 0.690 0.660 0.680 542,000 368,100 0.6792 0.680 0.670 0.690 0.660 0.680 542,000 0.6792 1.49%
2012-03-09 0 0.670 0.670 0.680 0.660 0.680 456,000 305,600 0.6702 0.670 0.670 0.680 0.660 0.680 456,000 0.6702 0.00%
2012-03-08 0 0.670 0.660 0.670 0.660 0.670 623,000 416,120 0.6679 0.670 0.660 0.670 0.660 0.670 623,000 0.6679 3.08%
2012-03-07 0 0.650 0.650 0.660 0.650 0.660 965,000 629,910 0.6528 0.650 0.650 0.660 0.650 0.660 965,000 0.6528 -2.99%
2012-03-06 0 0.670 0.670 0.680 0.670 0.690 386,000 259,620 0.6726 0.670 0.670 0.680 0.670 0.690 386,000 0.6726 -1.47%
2012-03-05 0 0.680 0.680 0.690 0.670 0.680 516,000 350,840 0.6799 0.680 0.680 0.690 0.670 0.680 516,000 0.6799 1.49%
2012-03-02 0 0.670 0.670 0.680 0.670 0.690 1,466,000 996,780 0.6799 0.670 0.670 0.680 0.670 0.690 1,466,000 0.6799 0.00%
2012-03-01 0 0.670 0.660 0.680 0.650 0.680 1,558,923 1,028,649 0.6598 0.670 0.660 0.680 0.650 0.680 1,558,923 0.6598 3.08%
2012-02-29 0 0.650 0.650 0.660 0.640 0.690 11,874,000 7,809,440 0.6577 0.650 0.650 0.660 0.640 0.690 11,874,000 0.6577 -4.41%
2012-02-28 0 0.680 0.680 0.690 0.680 0.690 2,446,000 1,677,180 0.6857 0.680 0.680 0.690 0.680 0.690 2,446,000 0.6857 -1.45%
2012-02-27 0 0.690 0.690 0.700 0.690 0.710 2,020,711 1,410,796 0.6982 0.690 0.690 0.700 0.690 0.710 2,020,711 0.6982 -1.43%
2012-02-24 0 0.700 0.700 0.710 0.700 0.710 1,574,000 1,114,740 0.7082 0.700 0.700 0.710 0.700 0.710 1,574,000 0.7082 -2.78%
2012-02-23 0 0.720 0.710 0.730 0.700 0.730 1,356,000 969,620 0.7151 0.720 0.710 0.730 0.700 0.730 1,356,000 0.7151 1.41%
2012-02-22 0 0.710 0.710 0.730 0.700 0.720 382,000 271,080 0.7096 0.710 0.710 0.730 0.700 0.720 382,000 0.7096 0.00%
2012-02-21 0 0.710 0.700 0.720 0.690 0.720 1,060,000 748,580 0.7062 0.710 0.700 0.720 0.690 0.720 1,060,000 0.7062 0.00%
2012-02-20 0 0.710 0.700 0.710 0.700 0.720 2,588,000 1,829,900 0.7071 0.710 0.700 0.710 0.700 0.720 2,588,000 0.7071 1.43%
2012-02-17 0 0.700 0.690 0.700 0.690 0.740 3,902,000 2,760,520 0.7075 0.700 0.690 0.700 0.690 0.740 3,902,000 0.7075 -2.78%
2012-02-16 0 0.720 0.690 0.720 0.690 0.720 3,462,000 2,422,740 0.6998 0.720 0.690 0.720 0.690 0.720 3,462,000 0.6998 2.86%
2012-02-15 0 0.700 0.690 0.710 0.690 0.700 1,946,000 1,360,280 0.6990 0.700 0.690 0.710 0.690 0.700 1,946,000 0.6990 0.00%
2012-02-14 0 0.700 0.690 0.700 0.690 0.700 344,000 240,780 0.6999 0.700 0.690 0.700 0.690 0.700 344,000 0.6999 0.00%
2012-02-13 0 0.700 0.690 0.700 0.700 0.710 1,134,000 795,200 0.7012 0.700 0.690 0.700 0.700 0.710 1,134,000 0.7012 -1.41%
2012-02-10 0 0.710 0.700 0.730 0.690 0.730 1,412,060 988,419 0.7000 0.710 0.700 0.730 0.690 0.730 1,412,060 0.7000 1.43%
2012-02-09 0 0.700 0.690 0.700 0.680 0.710 2,254,000 1,578,560 0.7003 0.700 0.690 0.700 0.680 0.710 2,254,000 0.7003 0.00%
2012-02-08 0 0.700 0.690 0.700 0.680 0.700 866,000 605,340 0.6990 0.700 0.690 0.700 0.680 0.700 866,000 0.6990 0.00%
2012-02-07 0 0.700 0.680 0.700 0.680 0.700 910,000 633,720 0.6964 0.700 0.680 0.700 0.680 0.700 910,000 0.6964 1.45%
2012-02-06 0 0.690 0.670 0.700 0.680 0.720 546,000 375,760 0.6882 0.690 0.670 0.700 0.680 0.720 546,000 0.6882 -1.43%
2012-02-03 0 0.700 0.690 0.700 0.680 0.720 236,000 164,900 0.6987 0.700 0.690 0.700 0.680 0.720 236,000 0.6987 0.00%
2012-02-02 0 0.700 0.690 0.740 0.680 0.740 252,000 176,000 0.6984 0.700 0.690 0.740 0.680 0.740 252,000 0.6984 0.00%
2012-02-01 0 0.700 0.670 0.700 0.690 0.700 50,000 34,980 0.6996 0.700 0.670 0.700 0.690 0.700 50,000 0.6996 -2.78%
2012-01-31 0 0.720 0.690 0.720 0.690 0.720 114,000 81,260 0.7128 0.720 0.690 0.720 0.690 0.720 114,000 0.7128 4.35%
2012-01-30 0 0.690 0.680 0.690 0.690 0.700 160,000 111,420 0.6964 0.690 0.680 0.690 0.690 0.700 160,000 0.6964 1.47%
2012-01-27 0 0.680 0.670 0.690 0.680 0.690 224,000 153,420 0.6849 0.680 0.670 0.690 0.680 0.690 224,000 0.6849 0.00%
2012-01-26 0 0.680 0.680 0.690 0.680 0.680 318,000 216,240 0.6800 0.680 0.680 0.690 0.680 0.680 318,000 0.6800 -2.86%
2012-01-20 0 0.700 0.670 0.700 0.670 0.700 448,000 310,940 0.6941 0.700 0.670 0.700 0.670 0.700 448,000 0.6941 6.06%
2012-01-19 0 0.660 0.660 0.710 0.660 0.680 672,000 449,380 0.6687 0.660 0.660 0.710 0.660 0.680 672,000 0.6687 -4.35%
2012-01-18 0 0.690 0.670 0.730 0.670 0.670 4,000 2,680 0.6700 0.690 0.670 0.730 0.670 0.670 4,000 0.6700 2.99%
2012-01-17 0 0.670 0.670 0.680 0.660 0.680 142,000 96,320 0.6783 0.670 0.670 0.680 0.660 0.680 142,000 0.6783 -1.47%
2012-01-16 0 0.680 0.660 0.680 0.670 0.680 130,000 88,100 0.6777 0.680 0.660 0.680 0.670 0.680 130,000 0.6777 0.00%
2012-01-13 0 0.680 0.670 0.690 0.650 0.680 64,000 42,380 0.6622 0.680 0.670 0.690 0.650 0.680 64,000 0.6622 4.62%
2012-01-12 0 0.650 0.650 0.670 0.650 0.670 12,000 7,960 0.6633 0.650 0.650 0.670 0.650 0.670 12,000 0.6633 -2.99%
2012-01-11 0 0.670 0.670 0.680 0.670 0.670 76,000 50,920 0.6700 0.670 0.670 0.680 0.670 0.670 76,000 0.6700 0.00%
2012-01-10 0 0.670 0.670 0.680 0.670 0.680 522,000 354,740 0.6796 0.670 0.670 0.680 0.670 0.680 522,000 0.6796 0.00%
2012-01-09 0 0.670 0.670 0.680 0.650 0.670 28,000 18,400 0.6571 0.670 0.670 0.680 0.650 0.670 28,000 0.6571 -1.47%
2012-01-06 0 0.680 0.650 0.690 0.680 0.680 64,000 43,520 0.6800 0.680 0.650 0.690 0.680 0.680 64,000 0.6800 -1.45%
2012-01-05 0 0.690 0.680 0.710 0.680 0.690 312,000 214,160 0.6864 0.690 0.680 0.710 0.680 0.690 312,000 0.6864 1.47%
2012-01-04 0 0.680 0.680 0.710 0.680 0.690 70,000 48,160 0.6880 0.680 0.680 0.710 0.680 0.690 70,000 0.6880 -4.23%
2012-01-03 0 0.710 0.670 0.710 0.670 0.730 606,000 413,940 0.6831 0.710 0.670 0.710 0.670 0.730 606,000 0.6831 4.41%
2011-12-30 0 0.680 0.680 0.730 0.680 0.700 482,000 329,780 0.6842 0.680 0.680 0.730 0.680 0.700 482,000 0.6842 -1.45%
2011-12-29 0 0.690 0.690 0.730 0.690 0.690 17,104,000 10,465,440 0.6119 0.690 0.690 0.730 0.690 0.690 17,104,000 0.6119 0.00%
2011-12-28 0 0.690 0.690 0.700 0.680 0.710 724,000 501,980 0.6933 0.690 0.690 0.700 0.680 0.710 724,000 0.6933 -2.82%
2011-12-23 0 0.710 0.710 0.720 0.700 0.710 94,000 66,500 0.7074 0.710 0.710 0.720 0.700 0.710 94,000 0.7074 0.00%
2011-12-22 0 0.710 0.690 0.720 0.710 0.710 182,000 129,220 0.7100 0.710 0.690 0.720 0.710 0.710 182,000 0.7100 0.00%
2011-12-21 0 0.710 0.690 0.720 0.680 0.710 94,000 65,500 0.6968 0.710 0.690 0.720 0.680 0.710 94,000 0.6968 2.90%
2011-12-20 0 0.690 0.680 0.700 0.680 0.690 132,000 90,180 0.6832 0.690 0.680 0.700 0.680 0.690 132,000 0.6832 0.00%
2011-12-19 0 0.690 0.680 0.710 0.680 0.690 90,000 61,520 0.6836 0.690 0.680 0.710 0.680 0.690 90,000 0.6836 1.47%
2011-12-16 0 0.680 0.680 0.710 0.680 0.680 558,000 379,440 0.6800 0.680 0.680 0.710 0.680 0.680 558,000 0.6800 0.00%
2011-12-15 0 0.680 0.680 0.690 0.680 0.680 88,000 59,840 0.6800 0.680 0.680 0.690 0.680 0.680 88,000 0.6800 -1.45%
2011-12-14 0 0.690 0.680 0.690 0.680 0.690 1,330,000 916,680 0.6892 0.690 0.680 0.690 0.680 0.690 1,330,000 0.6892 1.47%
2011-12-13 0 0.680 0.680 0.730 0.680 0.680 6,000 4,080 0.6800 0.680 0.680 0.730 0.680 0.680 6,000 0.6800 -1.45%
2011-12-12 0 0.690 0.670 0.690 0.670 0.730 3,564,000 2,503,940 0.7026 0.690 0.670 0.690 0.670 0.730 3,564,000 0.7026 -1.43%
2011-12-09 0 0.700 0.690 0.730 0.700 0.700 2,000 1,400 0.7000 0.700 0.690 0.730 0.700 0.700 2,000 0.7000 -5.41%
2011-12-08 0 0.740 0.700 0.740 0.690 0.740 34,000 24,560 0.7224 0.740 0.700 0.740 0.690 0.740 34,000 0.7224 1.37%
2011-12-07 0 0.730 0.690 0.730 0.680 0.730 61,000 43,370 0.7110 0.730 0.690 0.730 0.680 0.730 61,000 0.7110 4.29%
2011-12-06 0 0.700 0.680 0.740 0.680 0.700 146,000 99,660 0.6826 0.700 0.680 0.740 0.680 0.700 146,000 0.6826 2.94%
2011-12-05 0 0.680 0.680 0.740 0.680 0.740 132,000 91,360 0.6921 0.680 0.680 0.740 0.680 0.740 132,000 0.6921 0.00%
2011-12-02 0 0.680 0.680 0.700 0.680 0.680 500,000 340,000 0.6800 0.680 0.680 0.700 0.680 0.680 500,000 0.6800 -2.86%
2011-12-01 0 0.700 0.670 0.710 0.670 0.700 478,000 330,700 0.6918 0.700 0.670 0.710 0.670 0.700 478,000 0.6918 6.06%
2011-11-30 0 0.660 0.660 0.670 0.650 0.670 456,000 300,820 0.6597 0.660 0.660 0.670 0.650 0.670 456,000 0.6597 0.00%
2011-11-29 0 0.660 0.650 0.670 0.650 0.670 680,000 449,020 0.6603 0.660 0.650 0.670 0.650 0.670 680,000 0.6603 0.00%
2011-11-28 0 0.660 0.650 0.670 0.650 0.660 124,000 80,840 0.6519 0.660 0.650 0.670 0.650 0.660 124,000 0.6519 0.00%
2011-11-25 0 0.660 0.650 0.670 0.650 0.660 252,000 166,060 0.6590 0.660 0.650 0.670 0.650 0.660 252,000 0.6590 1.54%
2011-11-24 0 0.650 0.640 0.660 0.640 0.650 738,000 475,700 0.6446 0.650 0.640 0.660 0.640 0.650 738,000 0.6446 0.00%
2011-11-23 0 0.650 0.640 0.650 0.640 0.650 296,000 189,640 0.6407 0.650 0.640 0.650 0.640 0.650 296,000 0.6407 3.17%
2011-11-22 0 0.630 0.630 0.650 0.630 0.630 92,000 57,960 0.6300 0.630 0.630 0.650 0.630 0.630 92,000 0.6300 -1.56%
2011-11-21 0 0.640 0.650 0.660 0.640 0.650 172,000 111,340 0.6473 0.640 0.650 0.660 0.640 0.650 172,000 0.6473 0.00%
2011-11-18 0 0.640 0.630 0.650 0.630 0.640 350,000 220,520 0.6301 0.640 0.630 0.650 0.630 0.640 350,000 0.6301 -1.54%
2011-11-17 0 0.650 0.640 0.660 0.630 0.650 346,000 222,580 0.6433 0.650 0.640 0.660 0.630 0.650 346,000 0.6433 3.17%
2011-11-16 0 0.630 0.630 0.640 0.630 0.630 156,000 98,280 0.6300 0.630 0.630 0.640 0.630 0.630 156,000 0.6300 -1.56%
2011-11-15 0 0.640 0.630 0.650 0.630 0.640 326,000 206,380 0.6331 0.640 0.630 0.650 0.630 0.640 326,000 0.6331 0.00%
2011-11-14 0 0.640 0.630 0.650 0.640 0.640 310,000 198,400 0.6400 0.640 0.630 0.650 0.640 0.640 310,000 0.6400 1.59%
2011-11-11 0 0.630 0.620 0.640 0.630 0.640 730,000 463,200 0.6345 0.630 0.620 0.640 0.630 0.640 730,000 0.6345 0.00%
2011-11-10 0 0.630 0.630 0.650 0.630 0.640 230,000 146,700 0.6378 0.630 0.630 0.650 0.630 0.640 230,000 0.6378 -3.08%
2011-11-09 0 0.650 0.640 0.660 0.640 0.650 484,000 314,460 0.6497 0.650 0.640 0.660 0.640 0.650 484,000 0.6497 0.00%
2011-11-08 0 0.650 0.640 0.650 0.640 0.650 736,000 471,260 0.6403 0.650 0.640 0.650 0.640 0.650 736,000 0.6403 1.56%
2011-11-07 0 0.640 0.640 0.650 0.630 0.650 104,000 66,680 0.6412 0.640 0.640 0.650 0.630 0.650 104,000 0.6412 -1.54%
2011-11-04 0 0.650 0.640 0.650 0.630 0.650 1,076,000 687,100 0.6386 0.650 0.640 0.650 0.630 0.650 1,076,000 0.6386 3.17%
2011-11-03 0 0.630 0.630 0.660 0.620 0.630 150,000 94,000 0.6267 0.630 0.630 0.660 0.620 0.630 150,000 0.6267 0.00%
2011-11-02 0 0.630 0.630 0.650 0.630 0.630 22,000 13,860 0.6300 0.630 0.630 0.650 0.630 0.630 22,000 0.6300 0.00%
2011-11-01 0 0.630 0.630 0.660 0.630 0.630 74,000 46,620 0.6300 0.630 0.630 0.660 0.630 0.630 74,000 0.6300 -4.55%
2011-10-31 0 0.660 0.630 0.660 0.620 0.660 504,000 320,520 0.6360 0.660 0.630 0.660 0.620 0.660 504,000 0.6360 3.13%
2011-10-28 0 0.640 0.630 0.660 0.630 0.640 326,000 208,060 0.6382 0.640 0.630 0.660 0.630 0.640 326,000 0.6382 1.59%
2011-10-27 0 0.630 0.620 0.640 0.610 0.630 924,000 567,180 0.6138 0.630 0.620 0.640 0.610 0.630 924,000 0.6138 -1.56%
2011-10-26 0 0.640 0.630 0.650 0.610 0.640 286,000 180,400 0.6308 0.640 0.630 0.650 0.610 0.640 286,000 0.6308 1.59%
2011-10-25 0 0.630 0.630 0.640 0.600 0.640 426,000 264,680 0.6213 0.630 0.630 0.640 0.600 0.640 426,000 0.6213 1.61%
2011-10-24 0 0.620 0.610 0.630 0.600 0.620 296,300 183,571 0.6195 0.620 0.610 0.630 0.600 0.620 296,300 0.6195 5.08%
2011-10-21 0 0.590 0.590 0.600 0.590 0.600 244,000 145,700 0.5971 0.590 0.590 0.600 0.590 0.600 244,000 0.5971 0.00%
2011-10-20 0 0.590 0.590 0.600 0.590 0.590 300,000 177,000 0.5900 0.590 0.590 0.600 0.590 0.590 300,000 0.5900 -1.67%
2011-10-19 0 0.600 0.590 0.600 0.600 0.600 621,710 372,942 0.5999 0.600 0.590 0.600 0.600 0.600 621,710 0.5999 0.00%
2011-10-18 0 0.600 0.590 0.610 0.590 0.600 552,000 330,780 0.5992 0.600 0.590 0.610 0.590 0.600 552,000 0.5992 -4.76%
2011-10-17 0 0.630 0.610 0.630 0.600 0.630 426,000 262,140 0.6154 0.630 0.610 0.630 0.600 0.630 426,000 0.6154 5.00%
2011-10-14 0 0.600 0.600 0.610 0.590 0.600 88,000 52,380 0.5952 0.600 0.600 0.610 0.590 0.600 88,000 0.5952 -1.64%
2011-10-13 0 0.610 0.600 0.610 0.600 0.610 766,000 462,380 0.6036 0.610 0.600 0.610 0.600 0.610 766,000 0.6036 5.17%
2011-10-12 0 0.580 0.580 0.590 0.550 0.580 408,000 231,200 0.5667 0.580 0.580 0.590 0.550 0.580 408,000 0.5667 0.00%
2011-10-11 0 0.580 0.550 0.580 0.540 0.580 894,425 499,592 0.5586 0.580 0.550 0.580 0.540 0.580 894,425 0.5586 9.43%
2011-10-10 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.540 0.530 0.530 10,000 0.5300 0.00%
2011-10-07 0 0.530 0.520 0.540 0.500 0.530 130,000 68,840 0.5295 0.530 0.520 0.540 0.500 0.530 130,000 0.5295 3.92%
2011-10-06 0 0.510 0.500 0.510 0.500 0.510 714,000 358,720 0.5024 0.510 0.500 0.510 0.500 0.510 714,000 0.5024 3.03%
2011-10-04 0 0.495 0.495 0.510 0.495 0.510 432,000 216,440 0.5010 0.495 0.495 0.510 0.495 0.510 432,000 0.5010 -4.81%
2011-10-03 0 0.520 0.500 0.530 0.500 0.530 284,000 144,380 0.5084 0.520 0.500 0.530 0.500 0.530 284,000 0.5084 -3.70%
2011-09-30 0 0.540 0.540 0.570 0.530 0.550 1,050,000 572,900 0.5456 0.540 0.540 0.570 0.530 0.550 1,050,000 0.5456 -5.26%
2011-09-28 0 0.570 0.550 0.570 0.550 0.570 440,000 242,360 0.5508 0.570 0.550 0.570 0.550 0.570 440,000 0.5508 1.79%
2011-09-27 0 0.560 0.540 0.570 0.540 0.570 800,000 440,120 0.5502 0.560 0.540 0.570 0.540 0.570 800,000 0.5502 5.66%
2011-09-26 0 0.530 0.530 0.560 0.530 0.540 374,000 201,220 0.5380 0.530 0.530 0.560 0.530 0.540 374,000 0.5380 -8.62%
2011-09-23 0 0.580 0.580 0.590 0.530 0.620 1,992,000 1,136,880 0.5707 0.580 0.580 0.590 0.530 0.620 1,992,000 0.5707 -7.94%
2011-09-22 0 0.630 0.630 0.640 0.620 0.650 792,750 505,130 0.6372 0.630 0.630 0.640 0.620 0.650 792,750 0.6372 -5.97%
2011-09-21 0 0.670 0.670 0.680 0.670 0.680 250,000 168,000 0.6720 0.670 0.670 0.680 0.670 0.680 250,000 0.6720 0.00%
2011-09-20 0 0.670 0.670 0.680 0.660 0.670 706,000 472,900 0.6698 0.670 0.670 0.680 0.660 0.670 706,000 0.6698 0.00%
2011-09-19 0 0.670 0.670 0.690 0.660 0.670 780,000 522,500 0.6699 0.670 0.670 0.690 0.660 0.670 780,000 0.6699 -2.90%
2011-09-16 0 0.690 0.690 0.700 0.660 0.690 1,334,000 898,920 0.6739 0.690 0.690 0.700 0.660 0.690 1,334,000 0.6739 1.47%
2011-09-15 0 0.680 0.660 0.680 0.650 0.680 154,000 103,240 0.6704 0.680 0.660 0.680 0.650 0.680 154,000 0.6704 3.03%
2011-09-14 0 0.660 0.630 0.670 0.630 0.660 678,000 435,680 0.6426 0.660 0.630 0.670 0.630 0.660 678,000 0.6426 -1.49%
2011-09-12 0 0.670 0.670 0.680 0.650 0.690 952,000 633,800 0.6658 0.670 0.670 0.680 0.650 0.690 952,000 0.6658 -2.90%
2011-09-09 0 0.690 0.690 0.700 0.690 0.720 582,000 411,940 0.7078 0.690 0.690 0.700 0.690 0.720 582,000 0.7078 -2.82%
2011-09-08 0 0.710 0.690 0.720 0.690 0.710 356,000 248,920 0.6992 0.710 0.690 0.720 0.690 0.710 356,000 0.6992 1.43%
2011-09-07 0 0.700 0.690 0.720 0.690 0.720 569,366 400,895 0.7041 0.700 0.690 0.720 0.690 0.720 569,366 0.7041 -1.41%
2011-09-06 0 0.710 0.710 0.720 0.690 0.710 126,000 87,220 0.6922 0.710 0.710 0.720 0.690 0.710 126,000 0.6922 0.00%
2011-09-05 0 0.710 0.700 0.730 0.710 0.710 200,000 142,000 0.7100 0.710 0.700 0.730 0.710 0.710 200,000 0.7100 -2.74%
2011-09-02 0 0.730 0.720 0.740 0.700 0.730 136,300 99,126 0.7273 0.730 0.720 0.740 0.700 0.730 136,300 0.7273 0.00%
2011-09-01 0 0.730 0.710 0.740 0.700 0.730 704,300 511,356 0.7260 0.730 0.710 0.740 0.700 0.730 704,300 0.7260 1.39%
2011-08-31 0 0.720 0.690 0.720 0.680 0.720 322,000 226,740 0.7042 0.720 0.690 0.720 0.680 0.720 322,000 0.7042 5.88%
2011-08-30 0 0.680 0.680 0.690 0.680 0.690 174,000 118,340 0.6801 0.680 0.680 0.690 0.680 0.690 174,000 0.6801 -1.45%
2011-08-29 0 0.690 0.670 0.690 0.680 0.690 316,000 215,820 0.6830 0.690 0.670 0.690 0.680 0.690 316,000 0.6830 4.55%
2011-08-26 0 0.660 0.660 0.690 0.660 0.660 50,000 33,000 0.6600 0.660 0.660 0.690 0.660 0.660 50,000 0.6600 0.00%
2011-08-25 0 0.660 0.660 0.680 0.660 0.680 74,000 49,540 0.6695 0.660 0.660 0.680 0.660 0.680 74,000 0.6695 0.00%
2011-08-24 0 0.660 0.660 0.670 0.660 0.670 417,000 277,250 0.6649 0.660 0.660 0.670 0.660 0.670 417,000 0.6649 -2.94%
2011-08-23 0 0.680 0.680 0.700 0.660 0.680 148,000 98,480 0.6654 0.680 0.680 0.700 0.660 0.680 148,000 0.6654 0.00%
2011-08-22 0 0.680 0.660 0.680 0.660 0.680 170,000 112,360 0.6609 0.680 0.660 0.680 0.660 0.680 170,000 0.6609 -1.45%
2011-08-19 0 0.690 0.680 0.700 0.660 0.690 488,000 332,280 0.6809 0.690 0.680 0.700 0.660 0.690 488,000 0.6809 -4.17%
2011-08-18 0 0.720 0.710 0.730 0.700 0.730 398,000 285,700 0.7178 0.720 0.710 0.730 0.700 0.730 398,000 0.7178 2.86%
2011-08-17 0 0.700 0.700 0.710 0.700 0.700 258,000 180,600 0.7000 0.700 0.700 0.710 0.700 0.700 258,000 0.7000 -1.41%
2011-08-16 0 0.710 0.700 0.710 0.690 0.710 26,000 18,200 0.7000 0.710 0.700 0.710 0.690 0.710 26,000 0.7000 1.43%
2011-08-15 0 0.700 0.690 0.710 0.680 0.700 812,000 565,980 0.6970 0.700 0.690 0.710 0.680 0.700 812,000 0.6970 0.00%
2011-08-12 0 0.700 0.690 0.700 0.670 0.700 768,000 521,100 0.6785 0.700 0.690 0.700 0.670 0.700 768,000 0.6785 1.45%
2011-08-11 0 0.690 0.690 0.700 0.660 0.700 360,000 245,980 0.6833 0.690 0.690 0.700 0.660 0.700 360,000 0.6833 0.00%
2011-08-10 0 0.690 0.690 0.710 0.680 0.730 530,000 363,420 0.6857 0.690 0.690 0.710 0.680 0.730 530,000 0.6857 -1.43%
2011-08-09 0 0.700 0.670 0.700 0.640 0.700 1,670,000 1,103,160 0.6606 0.700 0.670 0.700 0.640 0.700 1,670,000 0.6606 -1.41%
2011-08-08 0 0.710 0.700 0.710 0.680 0.720 1,548,000 1,078,080 0.6964 0.710 0.700 0.710 0.680 0.720 1,548,000 0.6964 -5.33%
2011-08-05 0 0.750 0.750 0.760 0.720 0.760 918,000 690,640 0.7523 0.750 0.750 0.760 0.720 0.760 918,000 0.7523 -5.06%
2011-08-04 0 0.790 0.790 0.800 0.790 0.810 720,000 570,480 0.7923 0.790 0.790 0.800 0.790 0.810 720,000 0.7923 -2.47%
2011-08-03 0 0.810 0.800 0.810 0.790 0.810 678,000 538,580 0.7944 0.810 0.800 0.810 0.790 0.810 678,000 0.7944 -1.22%
2011-08-02 0 0.820 0.800 0.820 0.800 0.840 3,418,000 2,774,780 0.8118 0.820 0.800 0.820 0.800 0.840 3,418,000 0.8118 -5.75%
2011-08-01 0 0.870 0.850 0.870 0.820 0.870 172,000 148,880 0.8656 0.870 0.850 0.870 0.820 0.870 172,000 0.8656 3.57%
2011-07-29 0 0.840 0.840 0.850 0.830 0.830 510,000 423,300 0.8300 0.840 0.840 0.850 0.830 0.830 510,000 0.8300 1.20%
2011-07-28 0 0.830 0.830 0.870 0.830 0.830 40,000 33,200 0.8300 0.830 0.830 0.870 0.830 0.830 40,000 0.8300 -3.49%
2011-07-27 0 0.860 0.830 0.870 0.830 0.860 490,000 420,240 0.8576 0.860 0.830 0.870 0.830 0.860 490,000 0.8576 0.00%
2011-07-26 0 0.860 0.830 0.860 0.830 0.860 272,781 228,834 0.8389 0.860 0.830 0.860 0.830 0.860 272,781 0.8389 4.88%
2011-07-25 0 0.820 0.820 0.830 0.800 0.830 1,190,000 967,200 0.8128 0.820 0.820 0.830 0.800 0.830 1,190,000 0.8128 -2.38%
2011-07-22 0 0.840 0.830 0.850 0.820 0.840 246,000 206,440 0.8392 0.840 0.830 0.850 0.820 0.840 246,000 0.8392 2.44%
2011-07-21 0 0.820 0.820 0.840 0.820 0.830 405,700 334,506 0.8245 0.820 0.820 0.840 0.820 0.830 405,700 0.8245 -1.20%
2011-07-20 0 0.830 0.830 0.840 0.810 0.830 589,920 485,537 0.8231 0.830 0.830 0.840 0.810 0.830 589,920 0.8231 1.22%
2011-07-19 0 0.820 0.810 0.830 0.810 0.820 512,000 419,420 0.8192 0.820 0.810 0.830 0.810 0.820 512,000 0.8192 0.00%
2011-07-18 0 0.820 0.820 0.830 0.820 0.830 592,000 489,980 0.8277 0.820 0.820 0.830 0.820 0.830 592,000 0.8277 -2.38%
2011-07-15 0 0.840 0.830 0.850 0.830 0.840 390,000 324,420 0.8318 0.840 0.830 0.850 0.830 0.840 390,000 0.8318 0.00%
2011-07-14 0 0.840 0.830 0.850 0.830 0.840 472,000 393,460 0.8336 0.840 0.830 0.850 0.830 0.840 472,000 0.8336 1.20%
2011-07-13 0 0.830 0.830 0.840 0.830 0.840 1,284,000 1,074,720 0.8370 0.830 0.830 0.840 0.830 0.840 1,284,000 0.8370 -3.49%
2011-07-12 0 0.860 0.850 0.870 0.840 0.860 520,000 441,880 0.8498 0.860 0.850 0.870 0.840 0.860 520,000 0.8498 -1.15%
2011-07-11 0 0.870 0.870 0.890 0.850 0.900 654,000 570,460 0.8723 0.870 0.870 0.890 0.850 0.900 654,000 0.8723 -2.25%
2011-07-08 0 0.890 0.890 0.920 0.880 0.900 131,200 117,728 0.8973 0.890 0.890 0.920 0.880 0.900 131,200 0.8973 -2.20%
2011-07-07 0 0.910 0.890 0.920 0.880 0.910 218,000 197,120 0.9042 0.910 0.890 0.920 0.880 0.910 218,000 0.9042 0.00%
2011-07-06 0 0.910 0.900 0.910 0.850 0.910 1,572,000 1,412,660 0.8986 0.910 0.900 0.910 0.850 0.910 1,572,000 0.8986 3.41%
2011-07-05 0 0.880 0.840 0.890 0.840 0.880 296,000 257,960 0.8715 0.880 0.840 0.890 0.840 0.880 296,000 0.8715 3.53%
2011-07-04 0 0.850 0.840 0.880 0.820 0.880 428,000 369,540 0.8634 0.850 0.840 0.880 0.820 0.880 428,000 0.8634 0.00%
2011-06-30 0 0.850 0.820 0.850 0.810 0.860 320,000 268,360 0.8386 0.850 0.820 0.850 0.810 0.860 320,000 0.8386 2.41%
2011-06-29 0 0.830 0.820 0.830 0.800 0.830 126,000 104,260 0.8275 0.830 0.820 0.830 0.800 0.830 126,000 0.8275 2.47%
2011-06-28 0 0.810 0.790 0.820 0.790 0.820 98,000 78,620 0.8022 0.810 0.790 0.820 0.790 0.820 98,000 0.8022 1.25%
2011-06-27 0 0.800 0.790 0.810 0.780 0.800 295,000 233,080 0.7901 0.800 0.790 0.810 0.780 0.800 295,000 0.7901 -1.23%
2011-06-24 0 0.810 0.790 0.810 0.790 0.810 234,000 187,240 0.8002 0.810 0.790 0.810 0.790 0.810 234,000 0.8002 1.25%
2011-06-23 0 0.800 0.790 0.800 0.770 0.800 292,000 227,260 0.7783 0.800 0.790 0.800 0.770 0.800 292,000 0.7783 2.56%
2011-06-22 0 0.780 0.780 0.800 0.770 0.780 238,000 185,300 0.7786 0.780 0.780 0.800 0.770 0.780 238,000 0.7786 0.00%
2011-06-21 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2011-06-20 0 0.780 0.780 0.800 0.770 0.810 178,000 139,760 0.7852 0.780 0.780 0.800 0.770 0.810 178,000 0.7852 1.30%
2011-06-17 0 0.770 0.770 0.780 0.770 0.790 702,000 548,840 0.7818 0.770 0.770 0.780 0.770 0.790 702,000 0.7818 -3.75%
2011-06-16 0 0.800 0.790 0.820 0.790 0.810 318,000 254,000 0.7987 0.800 0.790 0.820 0.790 0.810 318,000 0.7987 -1.23%
2011-06-15 0 0.810 0.810 0.820 0.810 0.830 588,000 479,920 0.8162 0.810 0.810 0.820 0.810 0.830 588,000 0.8162 -1.22%
2011-06-14 0 0.820 0.820 0.840 0.810 0.850 446,000 363,940 0.8160 0.820 0.820 0.840 0.810 0.850 446,000 0.8160 -3.53%
2011-06-13 0 0.850 0.820 0.850 0.810 0.850 338,000 276,320 0.8175 0.850 0.820 0.850 0.810 0.850 338,000 0.8175 1.19%
2011-06-10 0 0.840 0.840 0.850 0.820 0.850 736,000 614,840 0.8354 0.840 0.840 0.850 0.820 0.850 736,000 0.8354 -1.18%
2011-06-09 0 0.850 0.840 0.870 0.840 0.880 1,472,000 1,259,520 0.8557 0.850 0.840 0.870 0.840 0.880 1,472,000 0.8557 -3.41%
2011-06-08 0 0.880 0.880 0.900 0.870 0.890 376,000 330,720 0.8796 0.880 0.880 0.900 0.870 0.890 376,000 0.8796 0.00%
2011-06-07 0 0.880 0.880 0.890 0.880 0.910 1,044,000 929,840 0.8907 0.880 0.880 0.890 0.880 0.910 1,044,000 0.8907 -3.30%
2011-06-03 0 0.910 0.910 0.920 0.900 0.910 124,000 112,760 0.9094 0.910 0.910 0.920 0.900 0.910 124,000 0.9094 0.00%
2011-06-02 0 0.910 0.910 0.920 0.890 0.910 1,226,000 1,109,420 0.9049 0.910 0.910 0.920 0.890 0.910 1,226,000 0.9049 -2.15%
2011-06-01 0 0.930 0.920 0.940 0.910 0.940 494,000 456,180 0.9234 0.930 0.920 0.940 0.910 0.940 494,000 0.9234 -2.11%
2011-05-31 0 0.950 0.920 0.960 0.900 0.950 1,166,000 1,065,220 0.9136 0.950 0.920 0.960 0.900 0.950 1,166,000 0.9136 4.40%
2011-05-30 0 0.910 0.910 0.920 0.900 0.910 456,000 413,580 0.9070 0.910 0.910 0.920 0.900 0.910 456,000 0.9070 -1.09%
2011-05-27 0 0.920 0.910 0.930 0.900 0.920 508,000 466,360 0.9180 0.920 0.910 0.930 0.900 0.920 508,000 0.9180 0.00%
2011-05-26 0 0.920 0.910 0.930 0.890 0.930 178,000 162,640 0.9137 0.920 0.910 0.930 0.890 0.930 178,000 0.9137 3.37%
2011-05-25 0 0.890 0.890 0.900 0.890 0.890 410,000 364,900 0.8900 0.890 0.890 0.900 0.890 0.890 410,000 0.8900 -1.11%
2011-05-24 0 0.900 0.900 0.910 0.890 0.910 416,000 375,420 0.9025 0.900 0.900 0.910 0.890 0.910 416,000 0.9025 -1.10%
2011-05-23 0 0.910 0.900 0.910 0.910 0.920 432,000 393,440 0.9107 0.910 0.900 0.910 0.910 0.920 432,000 0.9107 -2.15%
2011-05-20 0 0.930 0.920 0.930 0.910 0.930 644,000 595,120 0.9241 0.930 0.920 0.930 0.910 0.930 644,000 0.9241 1.09%
2011-05-19 0 0.920 0.910 0.930 0.900 0.920 384,000 351,360 0.9150 0.920 0.910 0.930 0.900 0.920 384,000 0.9150 1.10%
2011-05-18 0 0.910 0.900 0.910 0.900 0.920 619,463 563,647 0.9099 0.910 0.900 0.910 0.900 0.920 619,463 0.9099 -1.09%
2011-05-17 0 0.920 0.920 0.930 0.900 0.930 817,665 751,318 0.9189 0.920 0.920 0.930 0.900 0.930 817,665 0.9189 -2.13%
2011-05-16 0 0.940 0.940 0.960 0.930 0.940 284,000 264,480 0.9313 0.940 0.940 0.960 0.930 0.940 284,000 0.9313 0.00%
2011-05-13 0 0.940 0.940 0.960 0.930 0.960 664,000 630,420 0.9494 0.940 0.940 0.960 0.930 0.960 664,000 0.9494 0.00%
2011-05-12 0 0.940 0.930 0.950 0.910 0.950 656,000 610,260 0.9303 0.940 0.930 0.950 0.910 0.950 656,000 0.9303 2.17%
2011-05-11 0 0.920 0.910 0.950 0.900 0.930 498,775 459,874 0.9220 0.920 0.910 0.950 0.900 0.930 498,775 0.9220 1.10%
2011-05-09 0 0.910 0.900 0.920 0.880 0.910 274,000 247,200 0.9022 0.910 0.900 0.920 0.880 0.910 274,000 0.9022 0.00%
2011-05-06 0 0.910 0.900 0.910 0.880 0.910 156,000 140,460 0.9004 0.910 0.900 0.910 0.880 0.910 156,000 0.9004 0.00%
2011-05-05 0 0.910 0.890 0.920 0.880 0.910 70,000 62,740 0.8963 0.910 0.890 0.920 0.880 0.910 70,000 0.8963 1.11%
2011-05-04 0 0.900 0.890 0.900 0.890 0.910 902,000 809,800 0.8978 0.900 0.890 0.900 0.890 0.910 902,000 0.8978 -1.10%
2011-05-03 0 0.910 0.900 0.930 0.900 0.910 414,000 376,480 0.9094 0.910 0.900 0.930 0.900 0.910 414,000 0.9094 -1.09%
2011-04-29 0 0.920 0.910 0.920 0.910 0.920 932,000 852,020 0.9142 0.920 0.910 0.920 0.910 0.920 932,000 0.9142 -1.08%
2011-04-28 0 0.930 0.920 0.940 0.920 0.950 720,000 666,440 0.9256 0.930 0.920 0.940 0.920 0.950 720,000 0.9256 0.00%
2011-04-27 0 0.930 0.920 0.940 0.920 0.940 394,000 365,760 0.9283 0.930 0.920 0.940 0.920 0.940 394,000 0.9283 -2.11%
2011-04-26 0 0.950 0.920 0.950 0.920 0.950 862,000 805,240 0.9342 0.950 0.920 0.950 0.920 0.950 862,000 0.9342 2.15%
2011-04-21 0 0.930 0.910 0.930 0.900 0.930 2,118,000 1,933,300 0.9128 0.930 0.910 0.930 0.900 0.930 2,118,000 0.9128 0.00%
2011-04-20 0 0.930 0.920 0.940 0.910 0.950 2,716,000 2,538,200 0.9345 0.930 0.920 0.940 0.910 0.950 2,716,000 0.9345 -1.06%
2011-04-19 0 0.940 0.920 0.940 0.920 0.940 968,000 902,500 0.9323 0.940 0.920 0.940 0.920 0.940 968,000 0.9323 -1.05%
2011-04-18 0 0.950 0.950 0.960 0.910 0.960 1,812,000 1,715,160 0.9466 0.950 0.950 0.960 0.910 0.960 1,812,000 0.9466 3.26%
2011-04-15 0 0.920 0.900 0.920 0.900 0.920 690,000 625,960 0.9072 0.920 0.900 0.920 0.900 0.920 690,000 0.9072 1.10%
2011-04-14 0 0.910 0.900 0.910 0.880 0.910 1,080,000 961,680 0.8904 0.910 0.900 0.910 0.880 0.910 1,080,000 0.8904 2.25%
2011-04-13 0 0.890 0.890 0.900 0.870 0.900 458,000 408,140 0.8911 0.890 0.890 0.900 0.870 0.900 458,000 0.8911 0.00%
2011-04-12 0 0.890 0.880 0.900 0.850 0.900 1,291,274 1,140,850 0.8835 0.890 0.880 0.900 0.850 0.900 1,291,274 0.8835 -1.11%
2011-04-11 0 0.900 0.890 0.910 0.890 0.910 806,000 718,940 0.8920 0.900 0.890 0.910 0.890 0.910 806,000 0.8920 0.00%
2011-04-08 0 0.900 0.890 0.910 0.870 0.900 578,000 516,640 0.8938 0.900 0.890 0.910 0.870 0.900 578,000 0.8938 0.00%
2011-04-07 0 0.900 0.900 0.910 0.880 0.930 1,544,000 1,386,720 0.8981 0.900 0.900 0.910 0.880 0.930 1,544,000 0.8981 0.00%
2011-04-06 0 0.900 0.900 0.910 0.880 0.900 236,000 211,580 0.8965 0.900 0.900 0.910 0.880 0.900 236,000 0.8965 1.12%
2011-04-04 0 0.890 0.880 0.900 0.890 0.920 1,828,000 1,643,320 0.8990 0.890 0.880 0.900 0.890 0.920 1,828,000 0.8990 -2.20%
2011-04-01 0 0.910 0.910 0.930 0.890 0.930 840,000 770,540 0.9173 0.910 0.910 0.930 0.890 0.930 840,000 0.9173 0.00%
2011-03-31 0 0.910 0.910 0.920 0.860 0.930 894,000 807,460 0.9032 0.910 0.910 0.920 0.860 0.930 894,000 0.9032 3.41%
2011-03-30 0 0.880 0.870 0.890 0.850 0.900 1,282,000 1,124,780 0.8774 0.880 0.870 0.890 0.850 0.900 1,282,000 0.8774 2.33%
2011-03-29 0 0.860 0.860 0.870 0.840 0.870 426,000 365,800 0.8587 0.860 0.860 0.870 0.840 0.870 426,000 0.8587 0.00%
2011-03-28 0 0.860 0.860 0.870 0.830 0.870 1,072,000 919,100 0.8574 0.860 0.860 0.870 0.830 0.870 1,072,000 0.8574 -1.15%
2011-03-25 0 0.870 0.860 0.870 0.860 0.900 3,130,000 2,749,960 0.8786 0.870 0.860 0.870 0.860 0.900 3,130,000 0.8786 -6.45%
2011-03-24 0 0.930 0.920 0.930 0.910 0.930 210,000 191,900 0.9138 0.930 0.920 0.930 0.910 0.930 210,000 0.9138 1.09%
2011-03-23 0 0.920 0.910 0.930 0.900 0.930 684,000 626,420 0.9158 0.920 0.910 0.930 0.900 0.930 684,000 0.9158 -1.08%
2011-03-22 0 0.930 0.930 0.940 0.920 0.940 420,000 390,740 0.9303 0.930 0.930 0.940 0.920 0.940 420,000 0.9303 -1.06%
2011-03-21 0 0.940 0.930 0.940 0.890 0.940 2,656,000 2,464,960 0.9281 0.940 0.930 0.940 0.890 0.940 2,656,000 0.9281 4.44%
2011-03-18 0 0.900 0.890 0.900 0.870 0.920 916,000 826,860 0.9027 0.900 0.890 0.900 0.870 0.920 916,000 0.9027 1.12%
2011-03-17 0 0.890 0.870 0.890 0.870 0.920 3,436,032 3,083,108 0.8973 0.890 0.870 0.890 0.870 0.920 3,436,032 0.8973 -5.32%
2011-03-16 0 0.940 0.940 0.950 0.920 0.950 475,388 445,689 0.9375 0.940 0.940 0.950 0.920 0.950 475,388 0.9375 3.30%
2011-03-15 0 0.910 0.910 0.940 0.910 0.980 2,209,500 2,054,205 0.9297 0.910 0.910 0.940 0.910 0.980 2,209,500 0.9297 -7.14%
2011-03-14 0 0.980 0.960 0.980 0.960 0.980 301,500 292,340 0.9696 0.980 0.960 0.980 0.960 0.980 301,500 0.9696 0.00%
2011-03-11 0 0.980 0.960 0.980 0.950 0.990 2,030,000 1,977,760 0.9743 0.980 0.960 0.980 0.950 0.990 2,030,000 0.9743 -2.00%
2011-03-10 0 1.000 0.990 1.010 0.990 1.020 1,596,000 1,609,220 1.0083 1.000 0.990 1.010 0.990 1.020 1,596,000 1.0083 -2.91%
2011-03-09 0 1.030 1.020 1.040 1.010 1.060 1,846,000 1,901,440 1.0300 1.030 1.020 1.040 1.010 1.060 1,846,000 1.0300 0.00%
2011-03-08 0 1.030 1.020 1.040 1.000 1.050 3,006,000 3,056,500 1.0168 1.030 1.020 1.040 1.000 1.050 3,006,000 1.0168 0.00%
2011-03-07 0 1.030 1.030 1.040 1.030 1.100 4,304,000 4,549,920 1.0571 1.030 1.030 1.040 1.030 1.100 4,304,000 1.0571 -4.63%
2011-03-04 0 1.080 1.080 1.090 1.020 1.080 5,266,000 5,551,400 1.0542 1.080 1.080 1.090 1.020 1.080 5,266,000 1.0542 5.88%
2011-03-03 0 1.020 1.020 1.030 0.970 1.020 4,079,000 4,082,550 1.0009 1.020 1.020 1.030 0.970 1.020 4,079,000 1.0009 6.25%
2011-03-02 0 0.960 0.960 0.970 0.950 0.980 2,044,000 1,972,320 0.9649 0.960 0.960 0.970 0.950 0.980 2,044,000 0.9649 -3.03%
2011-03-01 0 0.990 0.970 1.000 0.920 1.020 5,362,000 5,275,520 0.9839 0.990 0.970 1.000 0.920 1.020 5,362,000 0.9839 7.61%
2011-02-28 0 0.920 0.920 0.930 0.910 0.960 4,366,000 4,058,840 0.9296 0.920 0.920 0.930 0.910 0.960 4,366,000 0.9296 -4.17%
2011-02-25 0 0.960 0.960 0.970 0.950 0.990 3,356,000 3,247,820 0.9678 0.960 0.960 0.970 0.950 0.990 3,356,000 0.9678 0.00%
2011-02-24 0 0.960 0.940 0.960 0.940 1.030 4,720,000 4,593,140 0.9731 0.960 0.940 0.960 0.940 1.030 4,720,000 0.9731 -4.95%
2011-02-23 0 1.010 1.010 1.020 0.990 1.070 3,874,000 3,985,260 1.0287 1.010 1.010 1.020 0.990 1.070 3,874,000 1.0287 -3.81%
2011-02-22 0 1.050 1.050 1.060 1.030 1.100 6,366,000 6,787,040 1.0661 1.050 1.050 1.060 1.030 1.100 6,366,000 1.0661 0.96%
2011-02-21 0 1.040 1.040 1.060 1.030 1.150 9,508,000 10,268,740 1.0800 1.040 1.040 1.060 1.030 1.150 9,508,000 1.0800 -9.57%
2011-02-18 0 1.150 1.150 1.160 1.140 1.170 2,874,000 3,308,360 1.1511 1.150 1.150 1.160 1.140 1.170 2,874,000 1.1511 -0.86%
2011-02-17 0 1.160 1.150 1.170 1.150 1.190 3,898,000 4,537,000 1.1639 1.160 1.150 1.170 1.150 1.190 3,898,000 1.1639 -0.85%
2011-02-16 0 1.170 1.150 1.160 1.150 1.280 16,206,000 19,790,400 1.2212 1.170 1.150 1.160 1.150 1.280 16,206,000 1.2212 -4.88%
2011-02-15 0 1.230 1.210 1.230 1.170 1.250 6,620,000 8,077,620 1.2202 1.230 1.210 1.230 1.170 1.250 6,620,000 1.2202 5.13%
2011-02-14 0 1.170 1.160 1.190 1.150 1.230 5,730,000 6,780,100 1.1833 1.170 1.160 1.190 1.150 1.230 5,730,000 1.1833 -2.50%
2011-02-11 0 1.200 1.180 1.200 1.120 1.250 11,504,000 13,596,040 1.1819 1.200 1.180 1.200 1.120 1.250 11,504,000 1.1819 1.69%
2011-02-10 0 1.180 1.180 1.190 1.170 1.250 7,068,000 8,511,360 1.2042 1.180 1.180 1.190 1.170 1.250 7,068,000 1.2042 -6.35%
2011-02-09 0 1.260 1.250 1.260 1.220 1.320 9,284,000 11,856,820 1.2771 1.260 1.250 1.260 1.220 1.320 9,284,000 1.2771 1.61%
2011-02-08 0 1.240 1.230 1.240 1.230 1.380 17,413,050 22,195,576 1.2747 1.240 1.230 1.240 1.230 1.380 17,413,050 1.2747 -8.15%
2011-02-07 0 1.350 1.340 1.350 1.270 1.370 26,296,000 35,059,380 1.3333 1.350 1.340 1.350 1.270 1.370 26,296,000 1.3333 6.30%
2011-02-02 0 1.270 1.270 1.280 1.190 1.320 31,774,000 40,435,480 1.2726 1.270 1.270 1.280 1.190 1.320 31,774,000 1.2726 7.63%
2011-02-01 0 1.180 1.180 1.190 1.120 1.190 13,581,400 15,772,100 1.1613 1.180 1.180 1.190 1.120 1.190 13,581,400 1.1613 4.42%
2011-01-31 0 1.130 1.120 1.140 1.080 1.150 7,800,000 8,774,120 1.1249 1.130 1.120 1.140 1.080 1.150 7,800,000 1.1249 2.73%
2011-01-28 0 1.100 1.100 1.110 1.070 1.110 4,188,000 4,557,780 1.0883 1.100 1.100 1.110 1.070 1.110 4,188,000 1.0883 1.85%
2011-01-27 0 1.080 1.070 1.080 1.070 1.150 5,302,000 5,875,260 1.1081 1.080 1.070 1.080 1.070 1.150 5,302,000 1.1081 -5.26%
2011-01-26 0 1.140 1.130 1.140 1.080 1.150 19,467,815 21,844,900 1.1221 1.140 1.130 1.140 1.080 1.150 19,467,815 1.1221 5.56%
2011-01-25 0 1.080 1.070 1.080 1.070 1.110 8,962,000 9,751,420 1.0881 1.080 1.070 1.080 1.070 1.110 8,962,000 1.0881 0.93%
2011-01-24 0 1.070 1.050 1.070 1.040 1.080 8,510,000 9,033,720 1.0615 1.070 1.050 1.070 1.040 1.080 8,510,000 1.0615 1.90%
2011-01-21 0 1.050 1.040 1.060 1.000 1.050 2,830,000 2,907,920 1.0275 1.050 1.040 1.060 1.000 1.050 2,830,000 1.0275 3.96%
2011-01-20 0 1.010 0.990 1.010 0.990 1.050 6,296,000 6,361,080 1.0103 1.010 0.990 1.010 0.990 1.050 6,296,000 1.0103 -3.81%
2011-01-19 0 1.050 1.050 1.060 1.040 1.080 7,404,000 7,856,000 1.0610 1.050 1.050 1.060 1.040 1.080 7,404,000 1.0610 0.96%
2011-01-18 0 1.040 1.030 1.050 1.010 1.060 14,883,665 15,517,985 1.0426 1.040 1.030 1.050 1.010 1.060 14,883,665 1.0426 0.00%
2011-01-17 0 1.040 1.030 1.040 0.960 1.050 20,366,000 20,783,920 1.0205 1.040 1.030 1.040 0.960 1.050 20,366,000 1.0205 8.33%
2011-01-14 0 0.960 0.950 0.960 0.920 0.960 7,638,000 7,256,980 0.9501 0.960 0.950 0.960 0.920 0.960 7,638,000 0.9501 3.23%
2011-01-13 0 0.930 0.920 0.940 0.920 0.940 2,514,000 2,333,740 0.9283 0.930 0.920 0.940 0.920 0.940 2,514,000 0.9283 1.09%
2011-01-12 0 0.920 0.910 0.930 0.910 0.930 1,792,500 1,648,970 0.9199 0.920 0.910 0.930 0.910 0.930 1,792,500 0.9199 -1.08%
2011-01-11 0 0.930 0.920 0.930 0.910 0.960 10,782,000 10,108,960 0.9376 0.930 0.920 0.930 0.910 0.960 10,782,000 0.9376 1.09%
2011-01-10 0 0.920 0.920 0.940 0.870 0.960 18,506,000 17,193,020 0.9291 0.920 0.920 0.940 0.870 0.960 18,506,000 0.9291 6.98%
2011-01-07 0 0.860 0.860 0.870 0.860 0.880 2,360,000 2,056,380 0.8713 0.860 0.860 0.870 0.860 0.880 2,360,000 0.8713 -1.15%
2011-01-06 0 0.870 0.860 0.880 0.860 0.890 968,000 849,800 0.8779 0.870 0.860 0.880 0.860 0.890 968,000 0.8779 0.00%
2011-01-05 0 0.870 0.870 0.880 0.850 0.870 1,688,150 1,455,900 0.8624 0.870 0.870 0.880 0.850 0.870 1,688,150 0.8624 1.16%
2011-01-04 0 0.860 0.850 0.870 0.810 0.880 2,884,000 2,471,860 0.8571 0.860 0.850 0.870 0.810 0.880 2,884,000 0.8571 6.17%
2011-01-03 0 0.810 0.810 0.820 0.800 0.820 504,000 408,240 0.8100 0.810 0.810 0.820 0.800 0.820 504,000 0.8100 0.00%
2010-12-31 0 0.810 0.800 0.820 0.790 0.810 206,000 166,320 0.8074 0.810 0.800 0.820 0.790 0.810 206,000 0.8074 1.25%
2010-12-30 0 0.800 0.800 0.810 0.790 0.800 904,000 723,040 0.7998 0.800 0.800 0.810 0.790 0.800 904,000 0.7998 0.00%
2010-12-29 0 0.800 0.790 0.810 0.790 0.800 454,000 361,400 0.7960 0.800 0.790 0.810 0.790 0.800 454,000 0.7960 2.56%
2010-12-28 0 0.780 0.780 0.800 0.780 0.790 42,000 32,860 0.7824 0.780 0.780 0.800 0.780 0.790 42,000 0.7824 -1.27%
2010-12-24 0 0.790 0.790 0.800 0.790 0.800 358,000 284,820 0.7956 0.790 0.790 0.800 0.790 0.800 358,000 0.7956 -1.25%
2010-12-23 0 0.800 0.790 0.810 0.790 0.810 210,000 168,080 0.8004 0.800 0.790 0.810 0.790 0.810 210,000 0.8004 0.00%
2010-12-22 0 0.800 0.790 0.810 0.790 0.800 552,000 439,880 0.7969 0.800 0.790 0.810 0.790 0.800 552,000 0.7969 1.27%
2010-12-21 0 0.790 0.790 0.800 0.790 0.790 78,300 61,845 0.7898 0.790 0.790 0.800 0.790 0.790 78,300 0.7898 1.28%
2010-12-20 0 0.780 0.780 0.790 0.780 0.800 1,192,000 948,020 0.7953 0.780 0.780 0.790 0.780 0.800 1,192,000 0.7953 -2.50%
2010-12-17 0 0.800 0.790 0.800 0.780 0.800 438,000 347,080 0.7924 0.800 0.790 0.800 0.780 0.800 438,000 0.7924 2.56%
2010-12-16 0 0.780 0.780 0.790 0.780 0.790 1,414,000 1,105,900 0.7821 0.780 0.780 0.790 0.780 0.790 1,414,000 0.7821 -2.50%
2010-12-15 0 0.800 0.790 0.800 0.780 0.800 1,220,000 964,840 0.7909 0.800 0.790 0.800 0.780 0.800 1,220,000 0.7909 1.27%
2010-12-14 0 0.790 0.780 0.800 0.790 0.800 1,697,000 1,342,080 0.7909 0.790 0.780 0.800 0.790 0.800 1,697,000 0.7909 1.28%
2010-12-13 0 0.780 0.780 0.800 0.780 0.800 1,060,000 837,080 0.7897 0.780 0.780 0.800 0.780 0.800 1,060,000 0.7897 -1.27%
2010-12-10 0 0.790 0.780 0.800 0.780 0.800 353,000 281,870 0.7985 0.790 0.780 0.800 0.780 0.800 353,000 0.7985 1.28%
2010-12-09 0 0.780 0.780 0.800 0.780 0.790 162,000 127,860 0.7893 0.780 0.780 0.800 0.780 0.790 162,000 0.7893 0.00%
2010-12-08 0 0.780 0.780 0.800 0.780 0.800 352,000 278,200 0.7903 0.780 0.780 0.800 0.780 0.800 352,000 0.7903 0.00%
2010-12-07 0 0.780 0.780 0.790 0.780 0.780 34,000 26,520 0.7800 0.780 0.780 0.790 0.780 0.780 34,000 0.7800 0.00%
2010-12-06 0 0.780 0.780 0.800 0.780 0.810 286,000 227,820 0.7966 0.780 0.780 0.800 0.780 0.810 286,000 0.7966 0.00%
2010-12-03 0 0.780 0.780 0.800 0.780 0.810 1,126,000 886,180 0.7870 0.780 0.780 0.800 0.780 0.810 1,126,000 0.7870 0.00%
2010-12-02 0 0.780 0.780 0.790 0.770 0.800 818,000 637,580 0.7794 0.780 0.780 0.790 0.770 0.800 818,000 0.7794 -1.27%
2010-12-01 0 0.790 0.780 0.790 0.780 0.790 386,000 301,100 0.7801 0.790 0.780 0.790 0.780 0.790 386,000 0.7801 1.28%
2010-11-30 0 0.780 0.780 0.790 0.770 0.790 436,000 339,880 0.7795 0.780 0.780 0.790 0.770 0.790 436,000 0.7795 0.00%
2010-11-29 0 0.780 0.780 0.790 0.770 0.780 364,800 284,012 0.7785 0.780 0.780 0.790 0.770 0.780 364,800 0.7785 0.00%
2010-11-26 0 0.780 0.780 0.790 0.780 0.800 316,000 247,220 0.7823 0.780 0.780 0.790 0.780 0.800 316,000 0.7823 0.00%
2010-11-25 0 0.780 0.770 0.790 0.770 0.780 396,000 308,140 0.7781 0.780 0.770 0.790 0.770 0.780 396,000 0.7781 1.30%
2010-11-24 0 0.770 0.770 0.790 0.770 0.790 528,000 411,040 0.7785 0.770 0.770 0.790 0.770 0.790 528,000 0.7785 -2.53%
2010-11-23 0 0.790 0.780 0.800 0.780 0.790 394,000 310,040 0.7869 0.790 0.780 0.800 0.780 0.790 394,000 0.7869 -1.25%
2010-11-22 0 0.800 0.790 0.800 0.790 0.820 280,000 223,640 0.7987 0.800 0.790 0.800 0.790 0.820 280,000 0.7987 -1.23%
2010-11-19 0 0.810 0.800 0.810 0.790 0.810 496,000 395,780 0.7979 0.810 0.800 0.810 0.790 0.810 496,000 0.7979 2.53%
2010-11-18 0 0.790 0.790 0.800 0.780 0.800 910,000 725,900 0.7977 0.790 0.790 0.800 0.780 0.800 910,000 0.7977 0.00%
2010-11-17 0 0.790 0.780 0.800 0.780 0.790 348,000 274,020 0.7874 0.790 0.780 0.800 0.780 0.790 348,000 0.7874 -1.25%
2010-11-16 0 0.800 0.780 0.800 0.780 0.810 588,000 461,840 0.7854 0.800 0.780 0.800 0.780 0.810 588,000 0.7854 1.27%
2010-11-15 0 0.790 0.790 0.810 0.770 0.820 2,778,000 2,206,900 0.7944 0.790 0.790 0.810 0.770 0.820 2,778,000 0.7944 -2.47%
2010-11-12 0 0.810 0.810 0.830 0.780 0.920 5,328,881 4,475,165 0.8398 0.810 0.810 0.830 0.780 0.920 5,328,881 0.8398 2.53%
2010-11-11 0 0.790 0.780 0.790 0.780 0.790 1,162,000 914,980 0.7874 0.790 0.780 0.790 0.780 0.790 1,162,000 0.7874 0.00%
2010-11-10 0 0.790 0.790 0.800 0.790 0.790 554,000 437,660 0.7900 0.790 0.790 0.800 0.790 0.790 554,000 0.7900 0.00%
2010-11-09 0 0.790 0.790 0.800 0.780 0.800 790,000 624,120 0.7900 0.790 0.790 0.800 0.780 0.800 790,000 0.7900 0.00%
2010-11-08 0 0.790 0.790 0.800 0.780 0.790 1,150,000 907,860 0.7894 0.790 0.790 0.800 0.780 0.790 1,150,000 0.7894 0.00%
2010-11-05 0 0.790 0.790 0.800 0.780 0.790 966,000 762,200 0.7890 0.790 0.790 0.800 0.780 0.790 966,000 0.7890 0.00%
2010-11-04 0 0.790 0.790 0.800 0.770 0.800 378,000 296,160 0.7835 0.790 0.790 0.800 0.770 0.800 378,000 0.7835 0.00%
2010-11-03 0 0.790 0.770 0.800 0.780 0.790 668,000 524,740 0.7855 0.790 0.770 0.800 0.780 0.790 668,000 0.7855 1.28%
2010-11-02 0 0.780 0.780 0.790 0.770 0.790 721,773 566,290 0.7846 0.780 0.780 0.790 0.770 0.790 721,773 0.7846 -1.27%
2010-11-01 0 0.790 0.770 0.790 0.770 0.790 935,000 726,000 0.7765 0.790 0.770 0.790 0.770 0.790 935,000 0.7765 1.28%
2010-10-29 0 0.780 0.760 0.780 0.760 0.780 664,000 511,560 0.7704 0.780 0.760 0.780 0.760 0.780 664,000 0.7704 0.00%
2010-10-28 0 0.780 0.770 0.790 0.760 0.780 542,000 421,340 0.7774 0.780 0.770 0.790 0.760 0.780 542,000 0.7774 1.30%
2010-10-27 0 0.770 0.760 0.770 0.760 0.780 1,188,000 915,420 0.7706 0.770 0.760 0.770 0.760 0.780 1,188,000 0.7706 0.00%
2010-10-26 0 0.770 0.770 0.790 0.770 0.790 338,000 262,960 0.7780 0.770 0.770 0.790 0.770 0.790 338,000 0.7780 0.00%
2010-10-25 0 0.770 0.770 0.790 0.770 0.800 618,550 480,427 0.7767 0.770 0.770 0.790 0.770 0.800 618,550 0.7767 0.00%
2010-10-22 0 0.770 0.760 0.780 0.760 0.770 1,904,000 1,456,520 0.7650 0.770 0.760 0.780 0.760 0.770 1,904,000 0.7650 1.32%
2010-10-21 0 0.760 0.760 0.780 0.760 0.770 272,000 207,480 0.7628 0.760 0.760 0.780 0.760 0.770 272,000 0.7628 -1.30%
2010-10-20 0 0.770 0.760 0.780 0.760 0.770 282,000 216,840 0.7689 0.770 0.760 0.780 0.760 0.770 282,000 0.7689 0.00%
2010-10-19 0 0.770 0.760 0.780 0.760 0.770 358,000 275,640 0.7699 0.770 0.760 0.780 0.760 0.770 358,000 0.7699 1.32%
2010-10-18 0 0.760 0.760 0.780 0.760 0.770 770,000 591,360 0.7680 0.760 0.760 0.780 0.760 0.770 770,000 0.7680 -2.56%
2010-10-15 0 0.780 0.770 0.790 0.770 0.780 300,000 232,800 0.7760 0.780 0.770 0.790 0.770 0.780 300,000 0.7760 1.30%
2010-10-14 0 0.770 0.770 0.790 0.760 0.800 490,000 381,840 0.7793 0.770 0.770 0.790 0.760 0.800 490,000 0.7793 1.32%
2010-10-13 0 0.760 0.760 0.770 0.760 0.760 684,000 519,840 0.7600 0.760 0.760 0.770 0.760 0.760 684,000 0.7600 -1.30%
2010-10-12 0 0.770 0.760 0.780 0.760 0.780 820,000 630,460 0.7689 0.770 0.760 0.780 0.760 0.780 820,000 0.7689 0.00%
2010-10-11 0 0.770 0.760 0.780 0.770 0.800 1,403,580 1,098,809 0.7829 0.770 0.760 0.780 0.770 0.800 1,403,580 0.7829 -3.75%
2010-10-08 0 0.800 0.790 0.810 0.790 0.800 669,100 534,136 0.7983 0.800 0.790 0.810 0.790 0.800 669,100 0.7983 0.00%
2010-10-07 0 0.800 0.790 0.810 0.780 0.810 764,000 608,140 0.7960 0.800 0.790 0.810 0.780 0.810 764,000 0.7960 0.00%
2010-10-06 0 0.800 0.780 0.800 0.780 0.800 1,104,000 879,580 0.7967 0.800 0.780 0.800 0.780 0.800 1,104,000 0.7967 1.27%
2010-10-05 0 0.790 0.780 0.800 0.780 0.800 810,000 642,960 0.7938 0.790 0.780 0.800 0.780 0.800 810,000 0.7938 -1.25%
2010-10-04 0 0.800 0.800 0.820 0.770 0.810 2,104,000 1,671,300 0.7943 0.800 0.800 0.820 0.770 0.810 2,104,000 0.7943 1.27%
2010-09-30 0 0.790 0.760 0.790 0.760 0.790 1,655,001 1,282,071 0.7747 0.790 0.760 0.790 0.760 0.790 1,655,001 0.7747 2.60%
2010-09-29 0 0.770 0.760 0.780 0.750 0.770 1,052,000 799,960 0.7604 0.770 0.760 0.780 0.750 0.770 1,052,000 0.7604 1.32%
2010-09-28 0 0.760 0.750 0.770 0.760 0.760 510,500 387,970 0.7600 0.760 0.750 0.770 0.760 0.760 510,500 0.7600 0.00%
2010-09-27 0 0.760 0.750 0.770 0.750 0.760 1,222,000 927,860 0.7593 0.760 0.750 0.770 0.750 0.760 1,222,000 0.7593 1.33%
2010-09-24 0 0.750 0.750 0.760 0.740 0.760 620,713 462,946 0.7458 0.750 0.750 0.760 0.740 0.760 620,713 0.7458 0.00%
2010-09-22 0 0.750 0.740 0.760 0.740 0.760 534,000 399,180 0.7475 0.750 0.740 0.760 0.740 0.760 534,000 0.7475 0.00%
2010-09-21 0 0.750 0.740 0.760 0.750 0.760 286,000 214,600 0.7503 0.750 0.740 0.760 0.750 0.760 286,000 0.7503 -1.32%
2010-09-20 0 0.760 0.740 0.760 0.740 0.760 700,000 523,620 0.7480 0.760 0.740 0.760 0.740 0.760 700,000 0.7480 0.00%
2010-09-17 0 0.760 0.740 0.760 0.740 0.760 1,450,000 1,086,440 0.7493 0.760 0.740 0.760 0.740 0.760 1,450,000 0.7493 2.70%
2010-09-16 0 0.740 0.740 0.750 0.730 0.740 14,000 10,240 0.7314 0.740 0.740 0.750 0.730 0.740 14,000 0.7314 0.00%
2010-09-15 0 0.740 0.740 0.760 0.740 0.750 438,000 325,580 0.7433 0.740 0.740 0.760 0.740 0.750 438,000 0.7433 -1.33%
2010-09-14 0 0.750 0.740 0.750 0.730 0.750 680,000 506,940 0.7455 0.750 0.740 0.750 0.730 0.750 680,000 0.7455 0.00%
2010-09-13 0 0.750 0.730 0.750 0.730 0.770 1,834,000 1,376,360 0.7505 0.750 0.730 0.750 0.730 0.770 1,834,000 0.7505 0.00%
2010-09-10 0 0.750 0.740 0.750 0.730 0.780 2,102,000 1,569,760 0.7468 0.750 0.740 0.750 0.730 0.780 2,102,000 0.7468 4.17%
2010-09-09 0 0.720 0.710 0.730 0.710 0.720 574,000 411,120 0.7162 0.720 0.710 0.730 0.710 0.720 574,000 0.7162 0.00%
2010-09-08 0 0.720 0.710 0.730 0.710 0.720 380,000 273,540 0.7198 0.720 0.710 0.730 0.710 0.720 380,000 0.7198 -1.37%
2010-09-07 0 0.730 0.720 0.730 0.720 0.730 1,200,000 875,940 0.7300 0.730 0.720 0.730 0.720 0.730 1,200,000 0.7300 0.00%
2010-09-06 0 0.730 0.730 0.740 0.700 0.740 896,000 649,560 0.7250 0.730 0.730 0.740 0.700 0.740 896,000 0.7250 2.82%
2010-09-03 0 0.710 0.710 0.720 0.700 0.710 1,572,000 1,104,880 0.7028 0.710 0.710 0.720 0.700 0.710 1,572,000 0.7028 0.00%
2010-09-02 0 0.710 0.700 0.720 0.700 0.710 1,460,000 1,026,220 0.7029 0.710 0.700 0.720 0.700 0.710 1,460,000 0.7029 1.43%
2010-09-01 0 0.700 0.700 0.710 0.690 0.700 1,548,000 1,083,380 0.6999 0.700 0.700 0.710 0.690 0.700 1,548,000 0.6999 0.00%
2010-08-31 0 0.700 0.690 0.700 0.670 0.700 1,750,000 1,205,280 0.6887 0.700 0.690 0.700 0.670 0.700 1,750,000 0.6887 -1.41%
2010-08-30 0 0.710 0.700 0.720 0.700 0.720 523,000 370,520 0.7085 0.710 0.700 0.720 0.700 0.720 523,000 0.7085 0.00%
2010-08-27 0 0.710 0.690 0.710 0.680 0.710 258,000 180,220 0.6985 0.710 0.690 0.710 0.680 0.710 258,000 0.6985 2.90%
2010-08-26 0 0.690 0.680 0.700 0.680 0.700 1,007,150 693,188 0.6883 0.690 0.680 0.700 0.680 0.700 1,007,150 0.6883 0.00%
2010-08-25 0 0.690 0.680 0.700 0.680 0.740 700,000 488,700 0.6981 0.690 0.680 0.700 0.680 0.740 700,000 0.6981 -4.17%
2010-08-24 0 0.720 0.700 0.730 0.710 0.720 492,000 353,600 0.7187 0.720 0.700 0.730 0.710 0.720 492,000 0.7187 0.00%
2010-08-23 0 0.720 0.710 0.730 0.710 0.720 500,000 359,620 0.7192 0.720 0.710 0.730 0.710 0.720 500,000 0.7192 1.41%
2010-08-20 0 0.710 0.710 0.740 0.710 0.730 240,000 175,160 0.7298 0.710 0.710 0.740 0.710 0.730 240,000 0.7298 -2.74%
2010-08-19 0 0.730 0.710 0.730 0.710 0.730 858,000 617,800 0.7200 0.730 0.710 0.730 0.710 0.730 858,000 0.7200 1.39%
2010-08-18 0 0.720 0.720 0.730 0.710 0.730 280,053 202,296 0.7223 0.720 0.720 0.730 0.710 0.730 280,053 0.7223 0.00%
2010-08-17 0 0.720 0.720 0.730 0.710 0.720 584,000 419,820 0.7189 0.720 0.720 0.730 0.710 0.720 584,000 0.7189 0.00%
2010-08-16 0 0.720 0.710 0.730 0.700 0.730 1,130,000 814,760 0.7210 0.720 0.710 0.730 0.700 0.730 1,130,000 0.7210 1.41%
2010-08-13 0 0.710 0.700 0.720 0.700 0.710 916,000 647,500 0.7069 0.710 0.700 0.720 0.700 0.710 916,000 0.7069 1.43%
2010-08-12 0 0.700 0.690 0.720 0.680 0.700 750,000 515,800 0.6877 0.700 0.690 0.720 0.680 0.700 750,000 0.6877 0.00%
2010-08-11 0 0.700 0.690 0.710 0.690 0.720 710,000 492,800 0.6941 0.700 0.690 0.710 0.690 0.720 710,000 0.6941 -2.78%
2010-08-10 0 0.720 0.700 0.720 0.700 0.730 2,366,000 1,703,060 0.7198 0.720 0.700 0.720 0.700 0.730 2,366,000 0.7198 1.41%
2010-08-09 0 0.710 0.700 0.720 0.690 0.720 2,114,000 1,496,980 0.7081 0.710 0.700 0.720 0.690 0.720 2,114,000 0.7081 2.90%
2010-08-06 0 0.690 0.680 0.700 0.680 0.700 1,337,600 922,960 0.6900 0.690 0.680 0.700 0.680 0.700 1,337,600 0.6900 0.00%
2010-08-05 0 0.690 0.680 0.700 0.680 0.690 3,108,000 2,137,340 0.6877 0.690 0.680 0.700 0.680 0.690 3,108,000 0.6877 1.47%
2010-08-04 0 0.680 0.670 0.690 0.650 0.700 2,480,000 1,669,180 0.6731 0.680 0.670 0.690 0.650 0.700 2,480,000 0.6731 0.00%
2010-08-03 0 0.680 0.680 0.690 0.670 0.690 506,000 346,140 0.6841 0.680 0.680 0.690 0.670 0.690 506,000 0.6841 0.00%
2010-08-02 0 0.680 0.670 0.690 0.660 0.680 1,610,000 1,089,780 0.6769 0.680 0.670 0.690 0.660 0.680 1,610,000 0.6769 3.03%
2010-07-30 0 0.660 0.660 0.670 0.640 0.660 304,000 198,220 0.6520 0.660 0.660 0.670 0.640 0.660 304,000 0.6520 1.54%
2010-07-29 0 0.650 0.640 0.650 0.630 0.650 470,000 305,200 0.6494 0.650 0.640 0.650 0.630 0.650 470,000 0.6494 1.56%
2010-07-28 0 0.640 0.640 0.650 0.620 0.670 554,000 353,600 0.6383 0.640 0.640 0.650 0.620 0.670 554,000 0.6383 1.59%
2010-07-27 0 0.630 0.630 0.640 0.620 0.630 104,000 64,680 0.6219 0.630 0.630 0.640 0.620 0.630 104,000 0.6219 1.61%
2010-07-26 0 0.620 0.620 0.640 0.620 0.630 114,000 71,280 0.6253 0.620 0.620 0.640 0.620 0.630 114,000 0.6253 0.00%
2010-07-23 0 0.620 0.620 0.630 0.620 0.650 892,000 559,520 0.6273 0.620 0.620 0.630 0.620 0.650 892,000 0.6273 -3.12%
2010-07-22 0 0.640 0.620 0.640 0.620 0.640 560,000 352,560 0.6296 0.640 0.620 0.640 0.620 0.640 560,000 0.6296 3.23%
2010-07-21 0 0.620 0.620 0.640 0.620 0.630 268,000 166,960 0.6230 0.620 0.620 0.640 0.620 0.630 268,000 0.6230 0.00%
2010-07-20 0 0.620 0.620 0.640 0.620 0.630 340,000 212,340 0.6245 0.620 0.620 0.640 0.620 0.630 340,000 0.6245 0.00%
2010-07-19 0 0.620 0.620 0.630 0.610 0.620 126,000 77,760 0.6171 0.620 0.620 0.630 0.610 0.620 126,000 0.6171 -3.12%
2010-07-16 0 0.640 0.630 0.640 0.620 0.640 738,000 463,060 0.6275 0.640 0.630 0.640 0.620 0.640 738,000 0.6275 3.23%
2010-07-15 0 0.620 0.610 0.630 0.610 0.630 318,000 194,700 0.6123 0.620 0.610 0.630 0.610 0.630 318,000 0.6123 0.00%
2010-07-14 0 0.620 0.620 0.630 0.610 0.640 450,000 279,780 0.6217 0.620 0.620 0.630 0.610 0.640 450,000 0.6217 1.64%
2010-07-13 0 0.610 0.600 0.620 0.600 0.620 1,414,000 861,040 0.6089 0.610 0.600 0.620 0.600 0.620 1,414,000 0.6089 -1.61%
2010-07-12 0 0.620 0.620 0.640 0.620 0.640 759,600 480,264 0.6323 0.620 0.620 0.640 0.620 0.640 759,600 0.6323 -1.59%
2010-07-09 0 0.630 0.630 0.640 0.630 0.640 620,000 390,720 0.6302 0.630 0.630 0.640 0.630 0.640 620,000 0.6302 0.00%
2010-07-08 0 0.630 0.630 0.640 0.620 0.650 602,000 378,840 0.6293 0.630 0.630 0.640 0.620 0.650 602,000 0.6293 -1.56%
2010-07-07 0 0.640 0.630 0.650 0.620 0.650 434,135 278,224 0.6409 0.640 0.630 0.650 0.620 0.650 434,135 0.6409 3.23%
2010-07-06 0 0.620 0.620 0.650 0.620 0.650 60,000 38,620 0.6437 0.620 0.620 0.650 0.620 0.650 60,000 0.6437 -4.62%
2010-07-05 0 0.650 0.620 0.650 0.610 0.680 320,000 203,760 0.6368 0.650 0.620 0.650 0.610 0.680 320,000 0.6368 6.56%
2010-07-02 0 0.610 0.620 0.630 0.610 0.620 572,000 352,260 0.6158 0.610 0.620 0.630 0.610 0.620 572,000 0.6158 -1.61%
2010-06-30 0 0.620 0.620 0.650 0.600 0.630 562,000 350,060 0.6229 0.620 0.620 0.650 0.600 0.630 562,000 0.6229 1.64%
2010-06-29 0 0.610 0.610 0.640 0.610 0.640 434,000 273,360 0.6299 0.610 0.610 0.640 0.610 0.640 434,000 0.6299 -6.15%
2010-06-28 0 0.650 0.630 0.650 0.610 0.660 522,000 330,920 0.6339 0.650 0.630 0.650 0.610 0.660 522,000 0.6339 3.17%
2010-06-25 0 0.630 0.630 0.640 0.610 0.630 166,440 104,435 0.6275 0.630 0.630 0.640 0.610 0.630 166,440 0.6275 3.28%
2010-06-24 0 0.610 0.610 0.630 0.600 0.660 990,000 617,040 0.6233 0.610 0.610 0.630 0.600 0.660 990,000 0.6233 -3.17%
2010-06-23 0 0.630 0.620 0.640 0.620 0.640 609,996 383,458 0.6286 0.630 0.620 0.640 0.620 0.640 609,996 0.6286 -3.08%
2010-06-22 0 0.650 0.650 0.660 0.610 0.660 508,000 323,700 0.6372 0.650 0.650 0.660 0.610 0.660 508,000 0.6372 4.84%
2010-06-21 0 0.620 0.620 0.640 0.610 0.630 296,000 184,940 0.6248 0.620 0.620 0.640 0.610 0.630 296,000 0.6248 5.08%
2010-06-18 0 0.590 0.590 0.610 0.590 0.600 898,000 537,700 0.5988 0.590 0.590 0.610 0.590 0.600 898,000 0.5988 -1.67%
2010-06-17 0 0.600 0.600 0.620 0.600 0.610 326,000 197,660 0.6063 0.600 0.600 0.620 0.600 0.610 326,000 0.6063 0.00%
2010-06-15 0 0.600 0.600 0.610 0.600 0.600 342,000 205,200 0.6000 0.600 0.600 0.610 0.600 0.600 342,000 0.6000 1.69%
2010-06-14 0 0.590 0.590 0.620 0.590 0.620 1,970,000 1,199,280 0.6088 0.590 0.590 0.620 0.590 0.620 1,970,000 0.6088 -3.28%
2010-06-11 0 0.610 0.610 0.630 0.600 0.630 1,846,000 1,149,820 0.6229 0.610 0.610 0.630 0.600 0.630 1,846,000 0.6229 1.67%
2010-06-10 0 0.600 0.600 0.620 0.590 0.620 356,000 215,820 0.6062 0.600 0.600 0.620 0.590 0.620 356,000 0.6062 -1.64%
2010-06-09 0 0.610 0.600 0.640 0.590 0.610 42,000 25,420 0.6052 0.610 0.600 0.640 0.590 0.610 42,000 0.6052 1.67%
2010-06-08 0 0.600 0.600 0.620 0.580 0.610 340,000 204,400 0.6012 0.600 0.600 0.620 0.580 0.610 340,000 0.6012 3.45%
2010-06-07 0 0.580 0.580 0.650 0.570 0.610 776,000 463,360 0.5971 0.580 0.580 0.650 0.570 0.610 776,000 0.5971 -3.33%
2010-06-04 0 0.600 0.600 0.620 0.600 0.610 366,000 222,380 0.6076 0.600 0.600 0.620 0.600 0.610 366,000 0.6076 0.00%
2010-06-03 0 0.600 0.600 0.620 0.600 0.620 504,000 308,140 0.6114 0.600 0.600 0.620 0.600 0.620 504,000 0.6114 -1.64%
2010-06-02 0 0.610 0.610 0.620 0.610 0.610 302,000 184,220 0.6100 0.610 0.610 0.620 0.610 0.610 302,000 0.6100 0.00%
2010-06-01 0 0.610 0.600 0.620 0.600 0.610 1,148,000 699,740 0.6095 0.610 0.600 0.620 0.600 0.610 1,148,000 0.6095 0.00%
2010-05-31 0 0.610 0.610 0.650 0.600 0.620 462,000 280,980 0.6082 0.610 0.610 0.650 0.600 0.620 462,000 0.6082 -1.61%
2010-05-28 0 0.620 0.620 0.640 0.600 0.640 1,920,000 1,203,700 0.6269 0.620 0.620 0.640 0.600 0.640 1,920,000 0.6269 3.33%
2010-05-27 0 0.600 0.600 0.620 0.570 0.620 972,000 573,560 0.5901 0.600 0.600 0.620 0.570 0.620 972,000 0.5901 3.45%
2010-05-26 0 0.580 0.580 0.600 0.570 0.600 1,060,000 620,540 0.5854 0.580 0.580 0.600 0.570 0.600 1,060,000 0.5854 0.00%
2010-05-25 0 0.580 0.580 0.600 0.580 0.590 604,000 353,500 0.5853 0.580 0.580 0.600 0.580 0.590 604,000 0.5853 -3.33%
2010-05-24 0 0.600 0.590 0.610 0.590 0.610 1,064,000 638,220 0.5998 0.600 0.590 0.610 0.590 0.610 1,064,000 0.5998 0.00%
2010-05-20 0 0.600 0.580 0.630 0.570 0.630 1,996,000 1,187,520 0.5949 0.600 0.580 0.630 0.570 0.630 1,996,000 0.5949 -4.76%
2010-05-19 0 0.630 0.630 0.660 0.630 0.660 660,000 422,700 0.6405 0.630 0.630 0.660 0.630 0.660 660,000 0.6405 -3.08%
2010-05-18 0 0.650 0.650 0.670 0.630 0.660 402,000 259,540 0.6456 0.650 0.650 0.670 0.630 0.660 402,000 0.6456 0.00%
2010-05-17 0 0.650 0.650 0.660 0.650 0.680 1,362,000 888,700 0.6525 0.650 0.650 0.660 0.650 0.680 1,362,000 0.6525 -7.14%
2010-05-14 0 0.700 0.680 0.700 0.680 0.700 232,000 159,980 0.6896 0.700 0.680 0.700 0.680 0.700 232,000 0.6896 2.94%
2010-05-13 0 0.680 0.680 0.690 0.680 0.710 1,168,000 798,700 0.6838 0.680 0.680 0.690 0.680 0.710 1,168,000 0.6838 -2.86%
2010-05-12 0 0.700 0.680 0.710 0.680 0.710 744,000 515,560 0.6930 0.700 0.680 0.710 0.680 0.710 744,000 0.6930 1.45%
2010-05-11 0 0.690 0.690 0.700 0.690 0.720 606,000 422,020 0.6964 0.690 0.690 0.700 0.690 0.720 606,000 0.6964 -1.43%
2010-05-10 0 0.700 0.690 0.710 0.680 0.710 531,000 367,870 0.6928 0.700 0.690 0.710 0.680 0.710 531,000 0.6928 0.00%
2010-05-07 0 0.700 0.680 0.700 0.670 0.730 546,053 378,396 0.6930 0.700 0.680 0.700 0.670 0.730 546,053 0.6930 -2.78%
2010-05-06 0 0.720 0.700 0.730 0.700 0.740 1,518,000 1,085,280 0.7149 0.720 0.700 0.730 0.700 0.740 1,518,000 0.7149 -2.70%
2010-05-05 0 0.740 0.730 0.740 0.720 0.740 438,000 319,280 0.7289 0.740 0.730 0.740 0.720 0.740 438,000 0.7289 -3.90%
2010-05-04 0 0.770 0.750 0.770 0.730 0.810 1,186,000 908,600 0.7661 0.770 0.750 0.770 0.730 0.810 1,186,000 0.7661 6.94%
2010-05-03 0 0.720 0.710 0.730 0.720 0.730 924,000 667,780 0.7227 0.720 0.710 0.730 0.720 0.730 924,000 0.7227 0.00%
2010-04-30 0 0.720 0.720 0.730 0.710 0.730 822,000 590,340 0.7182 0.720 0.720 0.730 0.710 0.730 822,000 0.7182 1.41%
2010-04-29 0 0.710 0.710 0.730 0.710 0.730 804,000 577,700 0.7185 0.710 0.710 0.730 0.710 0.730 804,000 0.7185 -1.39%
2010-04-28 0 0.720 0.720 0.740 0.720 0.730 1,388,000 1,004,000 0.7233 0.720 0.720 0.740 0.720 0.730 1,388,000 0.7233 -2.70%
2010-04-27 0 0.740 0.740 0.760 0.740 0.750 512,000 383,880 0.7498 0.740 0.740 0.760 0.740 0.750 512,000 0.7498 -1.33%
2010-04-26 0 0.750 0.740 0.760 0.740 0.750 954,000 714,540 0.7490 0.750 0.740 0.760 0.740 0.750 954,000 0.7490 0.00%
2010-04-23 0 0.750 0.750 0.760 0.740 0.750 28,000 20,920 0.7471 0.750 0.750 0.760 0.740 0.750 28,000 0.7471 1.35%
2010-04-22 0 0.740 0.740 0.760 0.740 0.740 114,000 84,360 0.7400 0.740 0.740 0.760 0.740 0.740 114,000 0.7400 -1.33%
2010-04-21 0 0.750 0.740 0.760 0.730 0.750 1,276,000 949,760 0.7443 0.750 0.740 0.760 0.730 0.750 1,276,000 0.7443 1.35%
2010-04-20 0 0.740 0.740 0.750 0.740 0.750 1,728,000 1,289,360 0.7462 0.740 0.740 0.750 0.740 0.750 1,728,000 0.7462 0.00%
2010-04-19 0 0.740 0.730 0.740 0.730 0.770 1,508,000 1,122,420 0.7443 0.740 0.730 0.740 0.730 0.770 1,508,000 0.7443 -2.63%
2010-04-16 0 0.760 0.760 0.770 0.760 0.770 866,000 664,060 0.7668 0.760 0.760 0.770 0.760 0.770 866,000 0.7668 -1.30%
2010-04-15 0 0.770 0.770 0.780 0.770 0.780 440,000 340,380 0.7736 0.770 0.770 0.780 0.770 0.780 440,000 0.7736 0.00%
2010-04-14 0 0.770 0.770 0.780 0.770 0.770 286,000 220,220 0.7700 0.770 0.770 0.780 0.770 0.770 286,000 0.7700 0.00%
2010-04-13 0 0.770 0.770 0.780 0.770 0.780 482,000 375,140 0.7783 0.770 0.770 0.780 0.770 0.780 482,000 0.7783 -1.28%
2010-04-12 0 0.780 0.770 0.780 0.780 0.790 866,000 677,040 0.7818 0.780 0.770 0.780 0.780 0.790 866,000 0.7818 0.00%
2010-04-09 0 0.780 0.780 0.790 0.780 0.800 1,188,000 936,880 0.7886 0.780 0.780 0.790 0.780 0.800 1,188,000 0.7886 0.00%
2010-04-08 0 0.780 0.780 0.790 0.780 0.780 102,000 79,680 0.7812 0.780 0.780 0.790 0.780 0.780 102,000 0.7812 -1.27%
2010-04-07 0 0.790 0.780 0.800 0.770 0.800 2,720,000 2,147,440 0.7895 0.790 0.780 0.800 0.770 0.800 2,720,000 0.7895 1.28%
2010-04-01 0 0.780 0.770 0.790 0.770 0.780 1,230,000 958,160 0.7790 0.780 0.770 0.790 0.770 0.780 1,230,000 0.7790 1.30%
2010-03-31 0 0.770 0.770 0.780 0.770 0.780 982,000 762,140 0.7761 0.770 0.770 0.780 0.770 0.780 982,000 0.7761 -1.28%
2010-03-30 0 0.780 0.780 0.790 0.770 0.780 1,068,000 827,520 0.7748 0.780 0.780 0.790 0.770 0.780 1,068,000 0.7748 0.00%
2010-03-29 0 0.780 0.770 0.790 0.760 0.780 1,166,000 907,140 0.7780 0.780 0.770 0.790 0.760 0.780 1,166,000 0.7780 0.00%
2010-03-26 0 0.780 0.770 0.780 0.770 0.780 812,000 630,660 0.7767 0.780 0.770 0.780 0.770 0.780 812,000 0.7767 0.00%
2010-03-25 0 0.780 0.770 0.780 0.770 0.780 836,000 646,760 0.7736 0.780 0.770 0.780 0.770 0.780 836,000 0.7736 0.00%
2010-03-24 0 0.780 0.780 0.790 0.780 0.790 1,002,000 781,600 0.7800 0.780 0.780 0.790 0.780 0.790 1,002,000 0.7800 -1.27%
2010-03-23 0 0.790 0.770 0.790 0.770 0.790 450,000 351,580 0.7813 0.790 0.770 0.790 0.770 0.790 450,000 0.7813 2.60%
2010-03-22 0 0.770 0.760 0.780 0.760 0.780 2,160,000 1,666,760 0.7716 0.770 0.760 0.780 0.760 0.780 2,160,000 0.7716 -2.53%
2010-03-19 0 0.790 0.770 0.790 0.770 0.790 780,000 608,760 0.7805 0.790 0.770 0.790 0.770 0.790 780,000 0.7805 1.28%
2010-03-18 0 0.780 0.770 0.800 0.760 0.780 962,447 739,835 0.7687 0.780 0.770 0.800 0.760 0.780 962,447 0.7687 0.00%
2010-03-17 0 0.780 0.770 0.780 0.770 0.800 623,660 485,025 0.7777 0.780 0.770 0.780 0.770 0.800 623,660 0.7777 1.30%
2010-03-16 0 0.770 0.760 0.770 0.760 0.770 1,082,000 830,580 0.7676 0.770 0.760 0.770 0.760 0.770 1,082,000 0.7676 1.32%
2010-03-15 0 0.760 0.760 0.780 0.760 0.800 502,000 388,800 0.7745 0.760 0.760 0.780 0.760 0.800 502,000 0.7745 -1.30%
2010-03-12 0 0.770 0.770 0.780 0.760 0.790 1,370,000 1,060,700 0.7742 0.770 0.770 0.780 0.760 0.790 1,370,000 0.7742 0.00%
2010-03-11 0 0.770 0.760 0.780 0.760 0.800 2,730,000 2,128,340 0.7796 0.770 0.760 0.780 0.760 0.800 2,730,000 0.7796 -6.10%
2010-03-10 0 0.820 0.800 0.820 0.800 0.820 2,728,000 2,199,260 0.8062 0.820 0.800 0.820 0.800 0.820 2,728,000 0.8062 1.23%
2010-03-09 0 0.810 0.800 0.820 0.800 0.820 2,002,000 1,617,980 0.8082 0.810 0.800 0.820 0.800 0.820 2,002,000 0.8082 1.25%
2010-03-08 0 0.800 0.800 0.810 0.800 0.810 1,940,000 1,565,280 0.8068 0.800 0.800 0.810 0.800 0.810 1,940,000 0.8068 -1.23%
2010-03-05 0 0.810 0.800 0.810 0.800 0.810 1,486,000 1,193,660 0.8033 0.810 0.800 0.810 0.800 0.810 1,486,000 0.8033 0.00%
2010-03-04 0 0.810 0.810 0.820 0.810 0.830 1,667,675 1,351,453 0.8104 0.810 0.810 0.820 0.810 0.830 1,667,675 0.8104 0.00%
2010-03-03 0 0.810 0.800 0.820 0.800 0.820 1,268,000 1,026,160 0.8093 0.810 0.800 0.820 0.800 0.820 1,268,000 0.8093 -1.22%
2010-03-02 0 0.820 0.800 0.820 0.800 0.830 1,342,000 1,081,200 0.8057 0.820 0.800 0.820 0.800 0.830 1,342,000 0.8057 1.23%
2010-03-01 0 0.810 0.810 0.820 0.810 0.810 1,228,000 994,680 0.8100 0.810 0.810 0.820 0.810 0.810 1,228,000 0.8100 0.00%
2010-02-26 0 0.810 0.800 0.820 0.790 0.810 588,000 468,920 0.7975 0.810 0.800 0.820 0.790 0.810 588,000 0.7975 1.25%
2010-02-25 0 0.800 0.800 0.810 0.800 0.820 720,000 578,760 0.8038 0.800 0.800 0.810 0.800 0.820 720,000 0.8038 -1.23%
2010-02-24 0 0.810 0.800 0.810 0.800 0.810 1,110,000 896,700 0.8078 0.810 0.800 0.810 0.800 0.810 1,110,000 0.8078 1.25%
2010-02-23 0 0.800 0.810 0.820 0.790 0.840 590,950 476,722 0.8067 0.800 0.810 0.820 0.790 0.840 590,950 0.8067 -1.23%
2010-02-22 0 0.810 0.810 0.820 0.800 0.820 776,000 632,220 0.8147 0.810 0.810 0.820 0.800 0.820 776,000 0.8147 1.25%
2010-02-19 0 0.800 0.790 0.810 0.790 0.810 412,000 329,120 0.7988 0.800 0.790 0.810 0.790 0.810 412,000 0.7988 -1.23%
2010-02-18 0 0.810 0.810 0.830 0.810 0.850 768,000 628,040 0.8178 0.810 0.810 0.830 0.810 0.850 768,000 0.8178 -2.41%
2010-02-17 0 0.830 0.830 0.840 0.810 0.840 1,159,300 966,901 0.8340 0.830 0.830 0.840 0.810 0.840 1,159,300 0.8340 1.22%
2010-02-12 0 0.820 0.800 0.820 0.800 0.820 922,000 746,580 0.8097 0.820 0.800 0.820 0.800 0.820 922,000 0.8097 2.50%
2010-02-11 0 0.800 0.800 0.810 0.780 0.800 1,097,800 876,186 0.7981 0.800 0.800 0.810 0.780 0.800 1,097,800 0.7981 3.90%
2010-02-10 0 0.770 0.770 0.780 0.740 0.780 148,000 113,040 0.7638 0.770 0.770 0.780 0.740 0.780 148,000 0.7638 2.67%
2010-02-09 0 0.750 0.750 0.760 0.740 0.750 898,000 670,520 0.7467 0.750 0.750 0.760 0.740 0.750 898,000 0.7467 0.00%
2010-02-08 0 0.750 0.750 0.770 0.740 0.770 466,000 351,760 0.7548 0.750 0.750 0.770 0.740 0.770 466,000 0.7548 -1.32%
2010-02-05 0 0.760 0.750 0.760 0.750 0.800 140,000 107,140 0.7653 0.760 0.750 0.760 0.750 0.800 140,000 0.7653 -2.56%
2010-02-04 0 0.780 0.780 0.790 0.780 0.790 684,000 539,240 0.7884 0.780 0.780 0.790 0.780 0.790 684,000 0.7884 -2.50%
2010-02-03 0 0.800 0.780 0.800 0.770 0.800 1,686,000 1,324,920 0.7858 0.800 0.780 0.800 0.770 0.800 1,686,000 0.7858 3.90%
2010-02-02 0 0.770 0.760 0.770 0.750 0.770 1,598,100 1,212,810 0.7589 0.770 0.760 0.770 0.750 0.770 1,598,100 0.7589 1.32%
2010-02-01 0 0.760 0.750 0.760 0.740 0.770 1,124,000 843,080 0.7501 0.760 0.750 0.760 0.740 0.770 1,124,000 0.7501 0.00%
2010-01-29 0 0.760 0.760 0.780 0.760 0.780 1,304,000 998,600 0.7658 0.760 0.760 0.780 0.760 0.780 1,304,000 0.7658 -2.56%
2010-01-28 0 0.780 0.770 0.790 0.760 0.780 1,308,000 1,006,780 0.7697 0.780 0.770 0.790 0.760 0.780 1,308,000 0.7697 -1.27%
2010-01-27 0 0.790 0.770 0.790 0.770 0.820 2,524,000 1,983,320 0.7858 0.790 0.770 0.790 0.770 0.820 2,524,000 0.7858 0.00%
2010-01-26 0 0.790 0.780 0.790 0.780 0.800 1,489,962 1,178,671 0.7911 0.790 0.780 0.790 0.780 0.800 1,489,962 0.7911 -1.25%
2010-01-25 0 0.800 0.800 0.810 0.790 0.810 1,948,000 1,558,720 0.8002 0.800 0.800 0.810 0.790 0.810 1,948,000 0.8002 -1.23%
2010-01-22 0 0.810 0.800 0.820 0.790 0.830 3,772,000 3,034,220 0.8044 0.810 0.800 0.820 0.790 0.830 3,772,000 0.8044 -1.22%
2010-01-21 0 0.820 0.820 0.830 0.810 0.860 2,868,000 2,393,000 0.8344 0.820 0.820 0.830 0.810 0.860 2,868,000 0.8344 -4.65%
2010-01-20 0 0.860 0.850 0.860 0.850 0.880 2,779,000 2,391,510 0.8606 0.860 0.850 0.860 0.850 0.880 2,779,000 0.8606 1.18%
2010-01-19 0 0.850 0.840 0.850 0.830 0.850 1,480,000 1,244,560 0.8409 0.850 0.840 0.850 0.830 0.850 1,480,000 0.8409 1.19%
2010-01-18 0 0.840 0.830 0.840 0.810 0.840 2,752,000 2,273,880 0.8263 0.840 0.830 0.840 0.810 0.840 2,752,000 0.8263 2.44%
2010-01-15 0 0.820 0.810 0.830 0.800 0.820 2,462,000 2,000,180 0.8124 0.820 0.810 0.830 0.800 0.820 2,462,000 0.8124 2.50%
2010-01-14 0 0.800 0.800 0.810 0.790 0.800 1,410,000 1,126,900 0.7992 0.800 0.800 0.810 0.790 0.800 1,410,000 0.7992 2.56%
2010-01-13 0 0.780 0.780 0.790 0.770 0.800 2,096,000 1,647,100 0.7858 0.780 0.780 0.790 0.770 0.800 2,096,000 0.7858 -2.50%
2010-01-12 0 0.800 0.800 0.810 0.790 0.820 2,768,000 2,224,580 0.8037 0.800 0.800 0.810 0.790 0.820 2,768,000 0.8037 1.27%
2010-01-11 0 0.790 0.780 0.800 0.780 0.800 1,868,000 1,484,220 0.7946 0.790 0.780 0.800 0.780 0.800 1,868,000 0.7946 0.00%
2010-01-08 0 0.790 0.780 0.790 0.770 0.800 4,930,000 3,850,700 0.7811 0.790 0.780 0.790 0.770 0.800 4,930,000 0.7811 3.95%
2010-01-07 0 0.760 0.750 0.770 0.740 0.760 1,178,000 890,860 0.7562 0.760 0.750 0.770 0.740 0.760 1,178,000 0.7562 1.33%
2010-01-06 0 0.750 0.740 0.760 0.730 0.750 1,394,000 1,040,700 0.7466 0.750 0.740 0.760 0.730 0.750 1,394,000 0.7466 0.00%
2010-01-05 0 0.750 0.740 0.760 0.710 0.760 1,866,000 1,386,480 0.7430 0.750 0.740 0.760 0.710 0.760 1,866,000 0.7430 0.00%
2010-01-04 0 0.750 0.730 0.760 0.730 0.750 1,110,000 824,080 0.7424 0.750 0.730 0.760 0.730 0.750 1,110,000 0.7424 0.00%
2009-12-31 0 0.750 0.730 0.750 0.720 0.750 298,000 221,160 0.7421 0.750 0.730 0.750 0.720 0.750 298,000 0.7421 2.74%
2009-12-30 0 0.730 0.730 0.740 0.720 0.740 286,735 208,460 0.7270 0.730 0.730 0.740 0.720 0.740 286,735 0.7270 -1.35%
2009-12-29 0 0.740 0.720 0.750 0.720 0.740 604,000 443,400 0.7341 0.740 0.720 0.750 0.720 0.740 604,000 0.7341 1.37%
2009-12-28 0 0.730 0.710 0.740 0.700 0.730 334,000 240,200 0.7192 0.730 0.710 0.740 0.700 0.730 334,000 0.7192 2.82%
2009-12-24 0 0.710 0.710 0.720 0.710 0.720 518,000 372,740 0.7196 0.710 0.710 0.720 0.710 0.720 518,000 0.7196 -1.39%
2009-12-23 0 0.720 0.720 0.730 0.700 0.720 444,000 317,200 0.7144 0.720 0.720 0.730 0.700 0.720 444,000 0.7144 2.86%
2009-12-22 0 0.700 0.700 0.710 0.700 0.720 924,000 655,120 0.7090 0.700 0.700 0.710 0.700 0.720 924,000 0.7090 -1.41%
2009-12-21 0 0.710 0.700 0.710 0.700 0.720 1,436,000 1,026,420 0.7148 0.710 0.700 0.710 0.700 0.720 1,436,000 0.7148 -1.39%
2009-12-18 0 0.720 0.710 0.730 0.700 0.740 3,308,000 2,389,960 0.7225 0.720 0.710 0.730 0.700 0.740 3,308,000 0.7225 -4.00%
2009-12-17 0 0.750 0.740 0.760 0.740 0.770 1,402,000 1,057,280 0.7541 0.750 0.740 0.760 0.740 0.770 1,402,000 0.7541 -3.85%
2009-12-16 0 0.780 0.750 0.780 0.750 0.780 4,165,971 3,192,859 0.7664 0.780 0.750 0.780 0.750 0.780 4,165,971 0.7664 -1.27%
2009-12-15 0 0.790 0.780 0.790 0.750 0.790 2,314,000 1,790,200 0.7736 0.790 0.780 0.790 0.750 0.790 2,314,000 0.7736 5.33%
2009-12-14 0 0.750 0.740 0.760 0.730 0.760 1,246,000 923,880 0.7415 0.750 0.740 0.760 0.730 0.760 1,246,000 0.7415 1.35%
2009-12-11 0 0.740 0.720 0.740 0.730 0.750 1,230,361 904,633 0.7353 0.740 0.720 0.740 0.730 0.750 1,230,361 0.7353 1.37%
2009-12-10 0 0.730 0.710 0.730 0.710 0.730 1,264,000 907,400 0.7179 0.730 0.710 0.730 0.710 0.730 1,264,000 0.7179 0.00%
2009-12-09 0 0.730 0.720 0.730 0.700 0.740 1,516,000 1,096,500 0.7233 0.730 0.720 0.730 0.700 0.740 1,516,000 0.7233 -1.35%
2009-12-08 0 0.740 0.720 0.740 0.700 0.740 1,368,000 999,180 0.7304 0.740 0.720 0.740 0.700 0.740 1,368,000 0.7304 1.37%
2009-12-07 0 0.730 0.730 0.740 0.720 0.750 1,040,000 758,580 0.7294 0.730 0.730 0.740 0.720 0.750 1,040,000 0.7294 -1.35%
2009-12-04 0 0.740 0.730 0.750 0.720 0.750 704,000 520,480 0.7393 0.740 0.730 0.750 0.720 0.750 704,000 0.7393 0.00%
2009-12-03 0 0.740 0.730 0.740 0.700 0.760 1,254,000 912,540 0.7277 0.740 0.730 0.740 0.700 0.760 1,254,000 0.7277 -2.63%
2009-12-02 0 0.760 0.740 0.760 0.740 0.760 1,622,000 1,211,120 0.7467 0.760 0.740 0.760 0.740 0.760 1,622,000 0.7467 0.00%
2009-12-01 0 0.760 0.760 0.770 0.750 0.770 2,496,000 1,884,360 0.7550 0.760 0.760 0.770 0.750 0.770 2,496,000 0.7550 0.00%
2009-11-30 0 0.760 0.750 0.760 0.710 0.760 6,112,000 4,526,340 0.7406 0.760 0.750 0.760 0.710 0.760 6,112,000 0.7406 8.57%
2009-11-27 0 0.700 0.680 0.700 0.650 0.730 15,100,000 10,594,540 0.7016 0.700 0.680 0.700 0.650 0.730 15,100,000 0.7016 6.06%
2009-11-26 0 0.660 0.660 0.670 0.660 0.680 1,020,000 684,240 0.6708 0.660 0.660 0.670 0.660 0.680 1,020,000 0.6708 -1.49%
2009-11-25 0 0.670 0.650 0.670 0.650 0.680 1,098,000 720,860 0.6565 0.670 0.650 0.670 0.650 0.680 1,098,000 0.6565 1.52%
2009-11-24 0 0.660 0.660 0.670 0.650 0.680 992,000 657,420 0.6627 0.660 0.660 0.670 0.650 0.680 992,000 0.6627 0.00%
2009-11-23 0 0.660 0.650 0.660 0.630 0.660 1,412,000 914,940 0.6480 0.660 0.650 0.660 0.630 0.660 1,412,000 0.6480 4.76%
2009-11-20 0 0.630 0.630 0.640 0.620 0.640 470,000 292,540 0.6224 0.630 0.630 0.640 0.620 0.640 470,000 0.6224 0.00%
2009-11-19 0 0.630 0.620 0.630 0.610 0.640 1,196,000 750,460 0.6275 0.630 0.620 0.630 0.610 0.640 1,196,000 0.6275 1.61%
2009-11-18 0 0.620 0.610 0.620 0.590 0.630 4,628,457 2,807,745 0.6066 0.620 0.610 0.620 0.590 0.630 4,628,457 0.6066 -1.59%
2009-11-17 0 0.630 0.630 0.640 0.610 0.660 3,282,000 2,097,660 0.6391 0.630 0.630 0.640 0.610 0.660 3,282,000 0.6391 0.00%
2009-11-16 0 0.630 0.620 0.640 0.610 0.640 2,240,000 1,393,020 0.6219 0.630 0.620 0.640 0.610 0.640 2,240,000 0.6219 0.00%
2009-11-13 0 0.630 0.610 0.630 0.600 0.630 2,458,000 1,511,280 0.6148 0.630 0.610 0.630 0.600 0.630 2,458,000 0.6148 5.00%
2009-11-12 0 0.600 0.600 0.620 0.600 0.620 758,000 460,340 0.6073 0.600 0.600 0.620 0.600 0.620 758,000 0.6073 -1.64%
2009-11-11 0 0.610 0.600 0.610 0.590 0.610 1,878,000 1,128,700 0.6010 0.610 0.600 0.610 0.590 0.610 1,878,000 0.6010 0.00%
2009-11-10 0 0.610 0.600 0.610 0.600 0.610 922,000 553,320 0.6001 0.610 0.600 0.610 0.600 0.610 922,000 0.6001 1.67%
2009-11-09 0 0.600 0.600 0.610 0.590 0.610 1,294,000 777,440 0.6008 0.600 0.600 0.610 0.590 0.610 1,294,000 0.6008 0.00%
2009-11-06 0 0.600 0.600 0.610 0.590 0.640 4,888,000 2,986,960 0.6111 0.600 0.600 0.610 0.590 0.640 4,888,000 0.6111 0.00%
2009-11-05 0 0.600 0.590 0.610 0.590 0.600 376,000 224,600 0.5973 0.600 0.590 0.610 0.590 0.600 376,000 0.5973 0.00%
2009-11-04 0 0.600 0.590 0.600 0.590 0.600 586,687 351,558 0.5992 0.600 0.590 0.600 0.590 0.600 586,687 0.5992 1.69%
2009-11-03 0 0.590 0.590 0.600 0.590 0.610 1,048,000 626,300 0.5976 0.590 0.590 0.600 0.590 0.610 1,048,000 0.5976 1.72%
2009-11-02 0 0.580 0.580 0.600 0.570 0.580 58,000 33,180 0.5721 0.580 0.580 0.600 0.570 0.580 58,000 0.5721 0.00%
2009-10-30 0 0.580 0.580 0.600 0.580 0.590 476,000 277,820 0.5837 0.580 0.580 0.600 0.580 0.590 476,000 0.5837 0.00%
2009-10-29 0 0.580 0.580 0.590 0.580 0.580 488,000 283,040 0.5800 0.580 0.580 0.590 0.580 0.580 488,000 0.5800 -1.69%
2009-10-28 0 0.590 0.580 0.600 0.580 0.590 466,000 274,280 0.5886 0.590 0.580 0.600 0.580 0.590 466,000 0.5886 0.00%
2009-10-27 0 0.590 0.590 0.600 0.590 0.600 126,000 74,540 0.5916 0.590 0.590 0.600 0.590 0.600 126,000 0.5916 -1.67%
2009-10-23 0 0.600 0.590 0.610 0.590 0.620 1,466,000 881,500 0.6013 0.600 0.590 0.610 0.590 0.620 1,466,000 0.6013 1.69%
2009-10-22 0 0.590 0.590 0.600 0.590 0.600 426,000 251,740 0.5909 0.590 0.590 0.600 0.590 0.600 426,000 0.5909 -1.67%
2009-10-21 0 0.600 0.590 0.600 0.590 0.600 962,000 574,340 0.5970 0.600 0.590 0.600 0.590 0.600 962,000 0.5970 0.00%
2009-10-20 0 0.600 0.590 0.610 0.590 0.610 2,264,000 1,357,240 0.5995 0.600 0.590 0.610 0.590 0.610 2,264,000 0.5995 3.45%
2009-10-19 0 0.580 0.580 0.600 0.580 0.600 760,000 447,440 0.5887 0.580 0.580 0.600 0.580 0.600 760,000 0.5887 0.00%
2009-10-16 0 0.580 0.580 0.600 0.580 0.590 1,428,000 833,500 0.5837 0.580 0.580 0.600 0.580 0.590 1,428,000 0.5837 -1.69%
2009-10-15 0 0.590 0.590 0.600 0.590 0.600 1,410,000 844,380 0.5989 0.590 0.590 0.600 0.590 0.600 1,410,000 0.5989 -1.67%
2009-10-14 0 0.600 0.590 0.610 0.590 0.600 2,396,000 1,437,540 0.6000 0.600 0.590 0.610 0.590 0.600 2,396,000 0.6000 0.00%
2009-10-13 0 0.600 0.590 0.610 0.590 0.600 1,264,000 752,240 0.5951 0.600 0.590 0.610 0.590 0.600 1,264,000 0.5951 0.00%
2009-10-12 0 0.600 0.580 0.600 0.580 0.620 3,152,000 1,893,900 0.6009 0.600 0.580 0.600 0.580 0.620 3,152,000 0.6009 1.69%
2009-10-09 0 0.590 0.570 0.590 0.560 0.590 551,000 322,920 0.5861 0.590 0.570 0.590 0.560 0.590 551,000 0.5861 3.51%
2009-10-08 0 0.570 0.570 0.580 0.570 0.590 882,000 511,780 0.5802 0.570 0.570 0.580 0.570 0.590 882,000 0.5802 -1.72%
2009-10-07 0 0.580 0.570 0.590 0.560 0.590 288,000 165,380 0.5742 0.580 0.570 0.590 0.560 0.590 288,000 0.5742 -1.69%
2009-10-06 0 0.590 0.560 0.590 0.550 0.590 400,000 229,100 0.5728 0.590 0.560 0.590 0.550 0.590 400,000 0.5728 7.27%
2009-10-05 0 0.550 0.550 0.580 0.550 0.560 144,000 80,400 0.5583 0.550 0.550 0.580 0.550 0.560 144,000 0.5583 -1.79%
2009-10-02 0 0.560 0.560 0.580 0.550 0.560 370,000 206,200 0.5573 0.560 0.560 0.580 0.550 0.560 370,000 0.5573 -3.45%
2009-09-30 0 0.580 0.560 0.590 0.560 0.590 902,588 517,783 0.5737 0.580 0.560 0.590 0.560 0.590 902,588 0.5737 0.00%
2009-09-29 0 0.580 0.580 0.590 0.560 0.600 1,010,000 587,220 0.5814 0.580 0.580 0.590 0.560 0.600 1,010,000 0.5814 1.75%
2009-09-28 0 0.570 0.560 0.570 0.570 0.600 766,817 442,301 0.5768 0.570 0.560 0.570 0.570 0.600 766,817 0.5768 -3.39%
2009-09-25 0 0.590 0.590 0.600 0.570 0.590 600,000 349,640 0.5827 0.590 0.590 0.600 0.570 0.590 600,000 0.5827 3.51%
2009-09-24 0 0.570 0.570 0.590 0.540 0.590 2,646,000 1,521,600 0.5751 0.570 0.570 0.590 0.540 0.590 2,646,000 0.5751 -5.00%
2009-09-23 0 0.600 0.590 0.600 0.590 0.610 1,643,000 985,440 0.5998 0.600 0.590 0.600 0.590 0.610 1,643,000 0.5998 0.00%
2009-09-22 0 0.600 0.590 0.600 0.590 0.620 1,460,000 872,300 0.5975 0.600 0.590 0.600 0.590 0.620 1,460,000 0.5975 0.00%
2009-09-21 0 0.600 0.590 0.600 0.590 0.600 654,000 388,560 0.5941 0.600 0.590 0.600 0.590 0.600 654,000 0.5941 0.00%
2009-09-18 0 0.600 0.590 0.610 0.590 0.600 1,349,000 804,080 0.5961 0.600 0.590 0.610 0.590 0.600 1,349,000 0.5961 0.00%
2009-09-17 0 0.600 0.600 0.610 0.590 0.600 639,024 383,103 0.5995 0.600 0.600 0.610 0.590 0.600 639,024 0.5995 -1.64%
2009-09-16 0 0.610 0.600 0.610 0.590 0.610 2,186,000 1,311,660 0.6000 0.610 0.600 0.610 0.590 0.610 2,186,000 0.6000 1.67%
2009-09-15 0 0.600 0.590 0.610 0.590 0.600 400,000 239,840 0.5996 0.600 0.590 0.610 0.590 0.600 400,000 0.5996 0.00%
2009-09-14 0 0.600 0.590 0.600 0.590 0.600 1,786,000 1,071,100 0.5997 0.600 0.590 0.600 0.590 0.600 1,786,000 0.5997 -1.64%
2009-09-11 0 0.610 0.600 0.610 0.590 0.620 3,580,000 2,163,820 0.6044 0.610 0.600 0.610 0.590 0.620 3,580,000 0.6044 0.00%
2009-09-10 0 0.610 0.600 0.620 0.590 0.620 1,968,000 1,193,160 0.6063 0.610 0.600 0.620 0.590 0.620 1,968,000 0.6063 1.67%
2009-09-09 0 0.600 0.600 0.610 0.590 0.600 1,376,000 819,280 0.5954 0.600 0.600 0.610 0.590 0.600 1,376,000 0.5954 1.69%
2009-09-08 0 0.590 0.590 0.610 0.590 0.610 584,000 349,020 0.5976 0.590 0.590 0.610 0.590 0.610 584,000 0.5976 -3.28%
2009-09-07 0 0.610 0.610 0.620 0.580 0.620 1,032,000 613,760 0.5947 0.610 0.610 0.620 0.580 0.620 1,032,000 0.5947 5.17%
2009-09-04 0 0.580 0.580 0.590 0.520 0.590 1,556,000 885,220 0.5689 0.580 0.580 0.590 0.520 0.590 1,556,000 0.5689 1.75%
2009-09-03 0 0.570 0.570 0.590 0.560 0.580 160,000 90,220 0.5639 0.570 0.570 0.590 0.560 0.580 160,000 0.5639 -1.72%
2009-09-02 0 0.580 0.570 0.590 0.560 0.580 722,753 416,007 0.5756 0.580 0.570 0.590 0.560 0.580 722,753 0.5756 1.75%
2009-09-01 0 0.570 0.570 0.580 0.560 0.580 726,000 414,280 0.5706 0.570 0.570 0.580 0.560 0.580 726,000 0.5706 0.00%
2009-08-31 0 0.570 0.560 0.580 0.550 0.580 497,591 282,814 0.5684 0.570 0.560 0.580 0.550 0.580 497,591 0.5684 0.00%
2009-08-28 0 0.570 0.570 0.580 0.560 0.600 1,768,000 1,010,100 0.5713 0.570 0.570 0.580 0.560 0.600 1,768,000 0.5713 1.79%
2009-08-27 0 0.560 0.560 0.580 0.560 0.570 526,000 296,000 0.5627 0.560 0.560 0.580 0.560 0.570 526,000 0.5627 -3.45%
2009-08-26 0 0.580 0.570 0.580 0.580 0.600 496,000 290,480 0.5856 0.580 0.570 0.580 0.580 0.600 496,000 0.5856 1.75%
2009-08-25 0 0.570 0.550 0.580 0.540 0.570 525,773 299,270 0.5692 0.570 0.550 0.580 0.540 0.570 525,773 0.5692 1.79%
2009-08-24 0 0.560 0.550 0.560 0.540 0.560 574,000 315,000 0.5488 0.560 0.550 0.560 0.540 0.560 574,000 0.5488 3.70%
2009-08-21 0 0.540 0.520 0.540 0.520 0.550 2,083,853 1,097,007 0.5264 0.540 0.520 0.540 0.520 0.550 2,083,853 0.5264 0.00%
2009-08-20 0 0.540 0.530 0.540 0.530 0.570 1,296,000 709,760 0.5477 0.540 0.530 0.540 0.530 0.570 1,296,000 0.5477 -1.82%
2009-08-19 0 0.550 0.540 0.560 0.540 0.560 696,000 383,780 0.5514 0.550 0.540 0.560 0.540 0.560 696,000 0.5514 -1.79%
2009-08-18 0 0.560 0.550 0.570 0.550 0.580 854,000 477,680 0.5593 0.560 0.550 0.570 0.550 0.580 854,000 0.5593 -1.75%
2009-08-17 0 0.570 0.570 0.580 0.570 0.580 670,000 385,040 0.5747 0.570 0.570 0.580 0.570 0.580 670,000 0.5747 -3.39%
2009-08-14 0 0.590 0.590 0.600 0.580 0.590 1,314,000 770,260 0.5862 0.590 0.590 0.600 0.580 0.590 1,314,000 0.5862 -1.67%
2009-08-13 0 0.600 0.600 0.610 0.580 0.610 1,612,000 960,300 0.5957 0.600 0.600 0.610 0.580 0.610 1,612,000 0.5957 3.45%
2009-08-12 0 0.580 0.580 0.590 0.570 0.590 1,502,000 876,660 0.5837 0.580 0.580 0.590 0.570 0.590 1,502,000 0.5837 -3.33%
2009-08-11 0 0.600 0.600 0.610 0.580 0.630 3,174,000 1,899,620 0.5985 0.600 0.600 0.610 0.580 0.630 3,174,000 0.5985 -3.23%
2009-08-10 0 0.620 0.620 0.630 0.590 0.640 5,928,000 3,674,480 0.6199 0.620 0.620 0.630 0.590 0.640 5,928,000 0.6199 5.08%
2009-08-07 0 0.590 0.580 0.590 0.570 0.590 2,206,000 1,279,260 0.5799 0.590 0.580 0.590 0.570 0.590 2,206,000 0.5799 0.00%
2009-08-06 0 0.590 0.580 0.590 0.560 0.590 1,934,000 1,108,660 0.5732 0.590 0.580 0.590 0.560 0.590 1,934,000 0.5732 3.51%
2009-08-05 0 0.570 0.560 0.570 0.550 0.580 754,000 423,600 0.5618 0.570 0.560 0.570 0.550 0.580 754,000 0.5618 3.64%
2009-08-04 0 0.550 0.540 0.570 0.550 0.590 3,800,000 2,158,800 0.5681 0.550 0.540 0.570 0.550 0.590 3,800,000 0.5681 0.00%
2009-08-03 0 0.550 0.550 0.560 0.490 0.570 6,840,500 3,615,030 0.5285 0.550 0.550 0.560 0.490 0.570 6,840,500 0.5285 13.40%
2009-07-31 0 0.485 0.485 0.490 0.475 0.485 997,200 480,700 0.4820 0.485 0.485 0.490 0.475 0.485 997,200 0.4820 3.19%
2009-07-30 0 0.470 0.470 0.480 0.465 0.490 1,966,000 937,600 0.4769 0.470 0.470 0.480 0.465 0.490 1,966,000 0.4769 -2.08%
2009-07-29 0 0.480 0.470 0.480 0.470 0.485 1,528,000 729,700 0.4776 0.480 0.470 0.480 0.470 0.485 1,528,000 0.4776 0.00%
2009-07-28 0 0.480 0.480 0.485 0.470 0.495 1,978,000 948,460 0.4795 0.480 0.480 0.485 0.470 0.495 1,978,000 0.4795 2.13%
2009-07-27 0 0.470 0.470 0.480 0.465 0.480 841,622 397,690 0.4725 0.470 0.470 0.480 0.465 0.480 841,622 0.4725 -1.05%
2009-07-24 0 0.475 0.465 0.475 0.465 0.480 2,120,000 995,370 0.4695 0.475 0.465 0.475 0.465 0.480 2,120,000 0.4695 1.06%
2009-07-23 0 0.470 0.470 0.480 0.465 0.485 2,728,000 1,286,580 0.4716 0.470 0.470 0.480 0.465 0.485 2,728,000 0.4716 1.08%
2009-07-22 0 0.465 0.465 0.470 0.465 0.470 562,000 262,670 0.4674 0.465 0.465 0.470 0.465 0.470 562,000 0.4674 0.00%
2009-07-21 0 0.465 0.465 0.480 0.455 0.475 1,338,000 628,340 0.4696 0.465 0.465 0.480 0.455 0.475 1,338,000 0.4696 -1.06%
2009-07-20 0 0.470 0.465 0.470 0.450 0.475 934,000 434,920 0.4657 0.470 0.465 0.470 0.450 0.475 934,000 0.4657 2.17%
2009-07-17 0 0.460 0.460 0.465 0.450 0.465 904,000 413,070 0.4569 0.460 0.460 0.465 0.450 0.465 904,000 0.4569 1.10%
2009-07-16 0 0.455 0.455 0.465 0.450 0.465 1,034,000 472,160 0.4566 0.455 0.455 0.465 0.450 0.465 1,034,000 0.4566 1.11%
2009-07-15 0 0.450 0.450 0.460 0.450 0.460 380,000 171,500 0.4513 0.450 0.450 0.460 0.450 0.460 380,000 0.4513 -2.17%
2009-07-14 0 0.460 0.450 0.465 0.445 0.460 396,000 179,300 0.4528 0.460 0.450 0.465 0.445 0.460 396,000 0.4528 2.22%
2009-07-13 0 0.450 0.445 0.455 0.445 0.450 674,000 301,300 0.4470 0.450 0.445 0.455 0.445 0.450 674,000 0.4470 -1.10%
2009-07-10 0 0.455 0.450 0.460 0.450 0.455 278,000 126,340 0.4545 0.455 0.450 0.460 0.450 0.455 278,000 0.4545 0.00%
2009-07-09 0 0.455 0.450 0.460 0.440 0.455 552,000 249,510 0.4520 0.455 0.450 0.460 0.440 0.455 552,000 0.4520 3.41%
2009-07-08 0 0.440 0.440 0.455 0.435 0.450 2,328,000 1,020,540 0.4384 0.440 0.440 0.455 0.435 0.450 2,328,000 0.4384 -4.35%
2009-07-07 0 0.460 0.450 0.460 0.455 0.465 755,600 348,148 0.4608 0.460 0.450 0.460 0.455 0.465 755,600 0.4608 0.00%
2009-07-06 0 0.460 0.455 0.465 0.450 0.465 612,000 277,270 0.4531 0.460 0.455 0.465 0.450 0.465 612,000 0.4531 2.22%
2009-07-03 0 0.450 0.450 0.455 0.445 0.450 294,000 132,110 0.4494 0.450 0.450 0.455 0.445 0.450 294,000 0.4494 0.00%
2009-07-02 0 0.450 0.450 0.455 0.450 0.465 1,016,000 458,150 0.4509 0.450 0.450 0.455 0.450 0.465 1,016,000 0.4509 1.12%
2009-06-30 0 0.445 0.445 0.450 0.445 0.460 1,436,000 642,570 0.4475 0.445 0.445 0.450 0.445 0.460 1,436,000 0.4475 -2.20%
2009-06-29 0 0.455 0.450 0.460 0.445 0.465 548,000 248,670 0.4538 0.455 0.450 0.460 0.445 0.465 548,000 0.4538 3.41%
2009-06-26 0 0.440 0.440 0.455 0.435 0.450 1,232,000 550,000 0.4464 0.440 0.440 0.455 0.435 0.450 1,232,000 0.4464 0.00%
2009-06-25 0 0.440 0.435 0.445 0.430 0.440 370,000 162,240 0.4385 0.440 0.435 0.445 0.430 0.440 370,000 0.4385 3.53%
2009-06-24 0 0.425 0.425 0.440 0.420 0.430 754,000 320,000 0.4244 0.425 0.425 0.440 0.420 0.430 754,000 0.4244 -1.16%
2009-06-23 0 0.430 0.425 0.435 0.410 0.450 4,300,000 1,840,690 0.4281 0.430 0.425 0.435 0.410 0.450 4,300,000 0.4281 -4.44%
2009-06-22 0 0.450 0.450 0.460 0.445 0.470 640,000 290,790 0.4544 0.450 0.450 0.460 0.445 0.470 640,000 0.4544 -4.26%
2009-06-19 0 0.470 0.460 0.470 0.445 0.470 864,000 392,910 0.4548 0.470 0.460 0.470 0.445 0.470 864,000 0.4548 3.30%
2009-06-18 0 0.455 0.445 0.455 0.445 0.455 1,848,000 826,880 0.4474 0.455 0.445 0.455 0.445 0.455 1,848,000 0.4474 0.00%
2009-06-17 0 0.455 0.450 0.455 0.440 0.465 2,930,000 1,316,590 0.4493 0.455 0.450 0.455 0.440 0.465 2,930,000 0.4493 2.25%
2009-06-16 0 0.445 0.440 0.455 0.445 0.460 1,848,000 827,240 0.4476 0.445 0.440 0.455 0.445 0.460 1,848,000 0.4476 -4.30%
2009-06-15 0 0.465 0.455 0.465 0.455 0.470 694,000 321,560 0.4633 0.465 0.455 0.465 0.455 0.470 694,000 0.4633 0.00%
2009-06-12 0 0.465 0.455 0.465 0.455 0.465 1,194,000 554,180 0.4641 0.465 0.455 0.465 0.455 0.465 1,194,000 0.4641 1.09%
2009-06-11 0 0.460 0.450 0.460 0.455 0.465 448,000 205,790 0.4594 0.460 0.450 0.460 0.455 0.465 448,000 0.4594 0.00%
2009-06-10 0 0.460 0.450 0.460 0.450 0.460 1,570,000 710,740 0.4527 0.460 0.450 0.460 0.450 0.460 1,570,000 0.4527 1.10%
2009-06-09 0 0.455 0.445 0.455 0.445 0.460 614,000 278,440 0.4535 0.455 0.445 0.455 0.445 0.460 614,000 0.4535 -1.09%
2009-06-08 0 0.460 0.460 0.470 0.450 0.470 874,000 401,690 0.4596 0.460 0.460 0.470 0.450 0.470 874,000 0.4596 0.00%
2009-06-05 0 0.460 0.460 0.465 0.455 0.480 1,064,000 488,750 0.4594 0.460 0.460 0.465 0.455 0.480 1,064,000 0.4594 -2.13%
2009-06-04 0 0.470 0.470 0.485 0.460 0.490 670,000 314,610 0.4696 0.470 0.470 0.485 0.460 0.490 670,000 0.4696 -4.08%
2009-06-03 0 0.490 0.485 0.490 0.465 0.495 3,844,000 1,846,700 0.4804 0.490 0.485 0.490 0.465 0.495 3,844,000 0.4804 5.38%
2009-06-02 0 0.465 0.460 0.465 0.450 0.470 1,750,000 807,920 0.4617 0.465 0.460 0.465 0.450 0.470 1,750,000 0.4617 2.20%
2009-06-01 0 0.455 0.455 0.460 0.450 0.460 858,000 388,090 0.4523 0.455 0.455 0.460 0.450 0.460 858,000 0.4523 1.11%
2009-05-29 0 0.450 0.450 0.455 0.445 0.455 1,340,000 599,580 0.4474 0.450 0.450 0.455 0.445 0.455 1,340,000 0.4474 0.00%
2009-05-27 0 0.450 0.445 0.455 0.445 0.460 9,232,000 4,175,820 0.4523 0.450 0.445 0.455 0.445 0.460 9,232,000 0.4523 3.45%
2009-05-26 0 0.435 0.435 0.445 0.435 0.440 558,000 244,340 0.4379 0.435 0.435 0.445 0.435 0.440 558,000 0.4379 -2.25%
2009-05-25 0 0.445 0.440 0.450 0.435 0.450 702,000 311,630 0.4439 0.445 0.440 0.450 0.435 0.450 702,000 0.4439 2.30%
2009-05-22 0 0.435 0.430 0.435 0.425 0.445 2,848,000 1,231,820 0.4325 0.435 0.430 0.435 0.425 0.445 2,848,000 0.4325 -1.14%
2009-05-21 0 0.440 0.435 0.445 0.435 0.450 7,536,000 3,333,690 0.4424 0.440 0.435 0.445 0.435 0.450 7,536,000 0.4424 -2.22%
2009-05-20 0 0.450 0.445 0.450 0.430 0.455 10,507,700 4,672,034 0.4446 0.450 0.445 0.450 0.430 0.455 10,507,700 0.4446 0.00%
2009-05-19 0 0.450 0.440 0.455 0.435 0.460 4,774,106 2,132,675 0.4467 0.450 0.440 0.455 0.435 0.460 4,774,106 0.4467 3.45%
2009-05-18 0 0.435 0.430 0.435 0.420 0.440 2,310,000 985,990 0.4268 0.435 0.430 0.435 0.420 0.440 2,310,000 0.4268 1.16%
2009-05-15 0 0.430 0.430 0.435 0.425 0.435 990,000 426,650 0.4310 0.430 0.430 0.435 0.425 0.435 990,000 0.4310 1.18%
2009-05-14 0 0.425 0.425 0.430 0.425 0.440 426,000 183,030 0.4296 0.425 0.425 0.430 0.425 0.440 426,000 0.4296 -1.16%
2009-05-13 0 0.430 0.425 0.440 0.420 0.430 220,000 93,680 0.4258 0.430 0.425 0.440 0.420 0.430 220,000 0.4258 0.00%
2009-05-12 0 0.430 0.425 0.435 0.420 0.440 822,000 347,840 0.4232 0.430 0.425 0.435 0.420 0.440 822,000 0.4232 -1.15%
2009-05-11 0 0.435 0.425 0.435 0.410 0.445 2,158,000 941,400 0.4362 0.435 0.425 0.435 0.410 0.445 2,158,000 0.4362 1.16%
2009-05-08 0 0.430 0.425 0.440 0.410 0.430 1,816,000 769,230 0.4236 0.430 0.425 0.440 0.410 0.430 1,816,000 0.4236 3.61%
2009-05-07 0 0.415 0.415 0.425 0.405 0.425 5,864,000 2,454,970 0.4187 0.415 0.415 0.425 0.405 0.425 5,864,000 0.4187 1.22%
2009-05-06 0 0.410 0.405 0.415 0.395 0.410 1,966,000 791,310 0.4025 0.410 0.405 0.415 0.395 0.410 1,966,000 0.4025 0.00%
2009-05-05 0 0.410 0.405 0.410 0.390 0.420 958,000 382,630 0.3994 0.410 0.405 0.410 0.390 0.420 958,000 0.3994 0.00%
2009-05-04 0 0.410 0.405 0.415 0.385 0.410 1,514,000 608,100 0.4017 0.410 0.405 0.415 0.385 0.410 1,514,000 0.4017 6.49%
2009-04-30 0 0.385 0.385 0.390 0.380 0.400 1,060,000 405,750 0.3828 0.385 0.385 0.390 0.380 0.400 1,060,000 0.3828 1.32%
2009-04-29 0 0.380 0.380 0.400 0.380 0.385 1,076,000 409,470 0.3805 0.380 0.380 0.400 0.380 0.385 1,076,000 0.3805 0.00%
2009-04-28 0 0.380 0.380 0.385 0.365 0.385 1,874,000 700,620 0.3739 0.380 0.380 0.385 0.365 0.385 1,874,000 0.3739 1.33%
2009-04-27 0 0.375 0.375 0.380 0.355 0.390 5,274,000 1,934,520 0.3668 0.375 0.375 0.380 0.355 0.390 5,274,000 0.3668 -7.41%
2009-04-24 0 0.405 0.395 0.405 0.395 0.405 2,214,000 880,190 0.3976 0.405 0.395 0.405 0.395 0.405 2,214,000 0.3976 -1.22%
2009-04-23 0 0.410 0.400 0.415 0.395 0.435 2,814,000 1,149,080 0.4083 0.410 0.400 0.415 0.395 0.435 2,814,000 0.4083 -2.38%
2009-04-22 0 0.420 0.405 0.420 0.400 0.430 4,860,000 1,990,140 0.4095 0.420 0.405 0.420 0.400 0.430 4,860,000 0.4095 5.00%
2009-04-21 0 0.400 0.395 0.400 0.390 0.410 2,806,000 1,108,390 0.3950 0.400 0.395 0.400 0.390 0.410 2,806,000 0.3950 -4.76%
2009-04-20 0 0.420 0.415 0.420 0.375 0.420 3,918,000 1,578,680 0.4029 0.420 0.415 0.420 0.375 0.420 3,918,000 0.4029 7.69%
2009-04-17 0 0.390 0.380 0.390 0.360 0.390 3,276,000 1,246,500 0.3805 0.390 0.380 0.390 0.360 0.390 3,276,000 0.3805 6.85%
2009-04-16 0 0.365 0.360 0.370 0.355 0.370 1,763,000 640,980 0.3636 0.365 0.360 0.370 0.355 0.370 1,763,000 0.3636 4.29%
2009-04-15 0 0.350 0.350 0.365 0.345 0.360 1,144,000 401,800 0.3512 0.350 0.350 0.365 0.345 0.360 1,144,000 0.3512 0.00%
2009-04-14 0 0.350 0.350 0.355 0.340 0.360 952,000 333,560 0.3504 0.350 0.350 0.355 0.340 0.360 952,000 0.3504 -1.41%
2009-04-09 0 0.355 0.355 0.360 0.345 0.355 1,282,000 447,320 0.3489 0.355 0.355 0.360 0.345 0.355 1,282,000 0.3489 1.43%
2009-04-08 0 0.350 0.350 0.355 0.345 0.355 554,000 193,700 0.3496 0.350 0.350 0.355 0.345 0.355 554,000 0.3496 0.00%
2009-04-07 0 0.350 0.345 0.360 0.345 0.350 1,018,000 355,580 0.3493 0.350 0.345 0.360 0.345 0.350 1,018,000 0.3493 0.00%
2009-04-06 0 0.350 0.350 0.360 0.350 0.360 346,000 124,180 0.3589 0.350 0.350 0.360 0.350 0.360 346,000 0.3589 -1.41%
2009-04-03 0 0.355 0.350 0.355 0.345 0.360 718,000 254,060 0.3538 0.355 0.350 0.355 0.345 0.360 718,000 0.3538 1.43%
2009-04-02 0 0.350 0.350 0.355 0.335 0.350 1,104,000 379,660 0.3439 0.350 0.350 0.355 0.335 0.350 1,104,000 0.3439 0.00%
2009-04-01 0 0.350 0.340 0.355 0.340 0.350 656,000 228,440 0.3482 0.350 0.340 0.355 0.340 0.350 656,000 0.3482 -1.41%
2009-03-31 0 0.355 0.355 0.360 0.340 0.360 516,000 181,110 0.3510 0.355 0.355 0.360 0.340 0.360 516,000 0.3510 1.43%
2009-03-30 0 0.350 0.345 0.355 0.335 0.355 484,000 167,400 0.3459 0.350 0.345 0.355 0.335 0.355 484,000 0.3459 1.45%
2009-03-27 0 0.345 0.340 0.350 0.335 0.350 584,000 199,880 0.3423 0.345 0.340 0.350 0.335 0.350 584,000 0.3423 -4.17%
2009-03-26 0 0.360 0.360 0.370 0.310 0.360 834,000 293,690 0.3521 0.360 0.360 0.370 0.310 0.360 834,000 0.3521 0.00%
2009-03-25 0 0.360 0.340 0.360 0.350 0.360 150,000 53,740 0.3583 0.360 0.340 0.360 0.350 0.360 150,000 0.3583 2.86%
2009-03-24 0 0.350 0.345 0.355 0.335 0.350 252,000 86,880 0.3448 0.350 0.345 0.355 0.335 0.350 252,000 0.3448 2.94%
2009-03-23 0 0.340 0.340 0.355 0.335 0.350 342,000 118,860 0.3475 0.340 0.340 0.355 0.335 0.350 342,000 0.3475 -2.86%
2009-03-20 0 0.350 0.335 0.350 0.330 0.350 304,000 104,600 0.3441 0.350 0.335 0.350 0.330 0.350 304,000 0.3441 2.94%
2009-03-19 0 0.340 0.340 0.350 0.335 0.350 284,000 97,260 0.3425 0.340 0.340 0.350 0.335 0.350 284,000 0.3425 -2.86%
2009-03-18 0 0.350 0.350 0.360 0.340 0.350 6,000 2,080 0.3467 0.350 0.350 0.360 0.340 0.350 6,000 0.3467 0.00%
2009-03-17 0 0.350 0.345 0.355 0.330 0.355 286,000 97,640 0.3414 0.350 0.345 0.355 0.330 0.355 286,000 0.3414 0.00%
2009-03-16 0 0.350 0.350 0.360 0.335 0.350 486,000 166,770 0.3431 0.350 0.350 0.360 0.335 0.350 486,000 0.3431 -5.41%
2009-03-13 0 0.370 0.360 0.370 0.360 0.380 144,000 53,140 0.3690 0.370 0.360 0.370 0.360 0.380 144,000 0.3690 1.37%
2009-03-12 0 0.365 0.350 0.380 0.350 0.365 344,000 121,860 0.3542 0.365 0.350 0.380 0.350 0.365 344,000 0.3542 4.29%
2009-03-11 0 0.350 0.350 0.355 0.350 0.365 76,000 26,920 0.3542 0.350 0.350 0.355 0.350 0.365 76,000 0.3542 -1.41%
2009-03-10 0 0.355 0.350 0.370 0.355 0.355 100,000 35,500 0.3550 0.355 0.350 0.370 0.355 0.355 100,000 0.3550 0.00%
2009-03-09 0 0.355 0.355 0.360 0.355 0.390 360,000 132,260 0.3674 0.355 0.355 0.360 0.355 0.390 360,000 0.3674 -4.05%
2009-03-06 0 0.370 0.370 0.380 0.370 0.385 464,000 174,450 0.3760 0.370 0.370 0.380 0.370 0.385 464,000 0.3760 -3.90%
2009-03-05 0 0.385 0.385 0.395 0.370 0.400 474,000 184,590 0.3894 0.385 0.385 0.395 0.370 0.400 474,000 0.3894 -2.53%
2009-03-04 0 0.395 0.380 0.395 0.370 0.395 1,270,946 497,462 0.3914 0.395 0.380 0.395 0.370 0.395 1,270,946 0.3914 6.76%
2009-03-03 0 0.370 0.365 0.375 0.365 0.370 120,000 43,900 0.3658 0.370 0.365 0.375 0.365 0.370 120,000 0.3658 1.37%
2009-03-02 0 0.365 0.355 0.370 0.350 0.365 880,000 315,650 0.3587 0.365 0.355 0.370 0.350 0.365 880,000 0.3587 -2.67%
2009-02-27 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2009-02-26 0 0.375 0.375 0.390 0.365 0.390 1,262,000 474,460 0.3760 0.375 0.375 0.390 0.365 0.390 1,262,000 0.3760 0.00%
2009-02-25 0 0.375 0.375 0.380 0.360 0.380 594,000 220,670 0.3715 0.375 0.375 0.380 0.360 0.380 594,000 0.3715 4.17%
2009-02-24 0 0.360 0.360 0.365 0.350 0.350 50,000 17,500 0.3500 0.360 0.360 0.365 0.350 0.350 50,000 0.3500 0.00%
2009-02-23 0 0.360 0.350 0.380 0.345 0.360 524,000 184,120 0.3514 0.360 0.350 0.380 0.345 0.360 524,000 0.3514 1.41%
2009-02-20 0 0.355 0.355 0.380 0.345 0.355 124,000 43,700 0.3524 0.355 0.355 0.380 0.345 0.355 124,000 0.3524 0.00%
2009-02-19 0 0.355 0.355 0.385 0.355 0.355 112,000 39,760 0.3550 0.355 0.355 0.385 0.355 0.355 112,000 0.3550 1.43%
2009-02-18 0 0.350 0.350 0.375 0.345 0.355 414,000 144,930 0.3501 0.350 0.350 0.375 0.345 0.355 414,000 0.3501 -5.41%
2009-02-17 0 0.370 0.365 0.375 0.365 0.385 514,000 187,900 0.3656 0.370 0.365 0.375 0.365 0.385 514,000 0.3656 -1.33%
2009-02-16 0 0.375 0.360 0.395 0.360 0.375 306,000 112,830 0.3687 0.375 0.360 0.395 0.360 0.375 306,000 0.3687 1.35%
2009-02-13 0 0.370 0.370 0.380 0.370 0.380 346,000 129,570 0.3745 0.370 0.370 0.380 0.370 0.380 346,000 0.3745 -2.63%
2009-02-12 0 0.380 0.380 0.385 0.360 0.420 4,174,000 1,662,240 0.3982 0.380 0.380 0.385 0.360 0.420 4,174,000 0.3982 5.56%
2009-02-11 0 0.360 0.355 0.360 0.350 0.360 1,124,000 400,990 0.3568 0.360 0.355 0.360 0.350 0.360 1,124,000 0.3568 1.41%
2009-02-10 0 0.355 0.355 0.360 0.340 0.355 1,076,000 370,540 0.3444 0.355 0.355 0.360 0.340 0.355 1,076,000 0.3444 7.58%
2009-02-09 0 0.330 0.330 0.340 0.320 0.340 2,504,000 827,480 0.3305 0.330 0.330 0.340 0.320 0.340 2,504,000 0.3305 3.13%
2009-02-06 0 0.320 0.320 0.325 0.305 0.320 544,000 173,440 0.3188 0.320 0.320 0.325 0.305 0.320 544,000 0.3188 4.92%
2009-02-05 0 0.305 0.305 0.320 0.300 0.310 216,000 65,970 0.3054 0.305 0.305 0.320 0.300 0.310 216,000 0.3054 -1.61%
2009-02-04 0 0.310 0.305 0.320 0.305 0.310 178,000 55,040 0.3092 0.310 0.305 0.320 0.305 0.310 178,000 0.3092 1.64%
2009-02-03 0 0.305 0.300 0.305 0.285 0.305 384,000 116,600 0.3036 0.305 0.300 0.305 0.285 0.305 384,000 0.3036 -3.17%
2009-02-02 0 0.315 0.305 0.315 0.300 0.315 230,000 72,000 0.3130 0.315 0.305 0.315 0.300 0.315 230,000 0.3130 3.28%
2009-01-30 0 0.305 0.305 0.310 0.290 0.305 160,000 48,150 0.3009 0.305 0.305 0.310 0.290 0.305 160,000 0.3009 5.17%
2009-01-29 0 0.290 0.290 0.300 0.290 0.290 202,000 58,580 0.2900 0.290 0.290 0.300 0.290 0.290 202,000 0.2900 -1.69%
2009-01-23 0 0.295 0.295 0.305 0.295 0.300 332,000 98,840 0.2977 0.295 0.295 0.305 0.295 0.300 332,000 0.2977 0.00%
2009-01-22 0 0.295 0.295 0.305 0.290 0.300 644,000 190,190 0.2953 0.295 0.295 0.305 0.290 0.300 644,000 0.2953 -4.84%
2009-01-21 0 0.310 0.290 0.310 0.290 0.310 3,142,000 940,430 0.2993 0.310 0.290 0.310 0.290 0.310 3,142,000 0.2993 -1.59%
2009-01-20 0 0.315 0.315 0.320 0.315 0.330 1,710,000 546,300 0.3195 0.315 0.315 0.320 0.315 0.330 1,710,000 0.3195 -7.35%
2009-01-19 0 0.340 0.335 0.345 0.340 0.340 452,964 153,988 0.3400 0.340 0.335 0.345 0.340 0.340 452,964 0.3400 -1.45%
2009-01-16 0 0.345 0.340 0.345 0.335 0.345 736,000 249,325 0.3388 0.345 0.340 0.345 0.335 0.345 736,000 0.3388 0.00%
2009-01-15 0 0.345 0.340 0.350 0.340 0.345 1,902,000 650,820 0.3422 0.345 0.340 0.350 0.340 0.345 1,902,000 0.3422 0.00%
2009-01-14 0 0.345 0.345 0.350 0.345 0.350 420,000 145,460 0.3463 0.345 0.345 0.350 0.345 0.350 420,000 0.3463 0.00%
2009-01-13 0 0.345 0.345 0.350 0.340 0.350 1,126,000 392,670 0.3487 0.345 0.345 0.350 0.340 0.350 1,126,000 0.3487 2.99%
2009-01-12 0 0.335 0.335 0.350 0.335 0.340 374,000 126,800 0.3390 0.335 0.335 0.350 0.335 0.340 374,000 0.3390 -1.47%
2009-01-09 0 0.340 0.340 0.345 0.340 0.345 1,076,000 366,580 0.3407 0.340 0.340 0.345 0.340 0.345 1,076,000 0.3407 0.00%
2009-01-08 0 0.340 0.335 0.350 0.335 0.350 2,149,143 736,907 0.3429 0.340 0.335 0.350 0.335 0.350 2,149,143 0.3429 -1.45%
2009-01-07 0 0.345 0.345 0.365 0.345 0.345 266,000 91,770 0.3450 0.345 0.345 0.365 0.345 0.345 266,000 0.3450 0.00%
2009-01-06 0 0.345 0.345 0.350 0.340 0.380 2,268,000 771,530 0.3402 0.345 0.345 0.350 0.340 0.380 2,268,000 0.3402 1.47%
2009-01-05 0 0.340 0.340 0.350 0.330 0.340 1,379,785 455,363 0.3300 0.340 0.340 0.350 0.330 0.340 1,379,785 0.3300 1.49%
2009-01-02 0 0.335 0.335 0.350 0.325 0.330 450,000 148,480 0.3300 0.335 0.335 0.350 0.325 0.330 450,000 0.3300 3.08%
2008-12-31 0 0.325 0.325 0.345 0.325 0.330 228,000 74,750 0.3279 0.325 0.325 0.345 0.325 0.330 228,000 0.3279 1.56%
2008-12-30 0 0.320 0.320 0.345 0.310 0.325 2,542,633 811,580 0.3192 0.320 0.320 0.345 0.310 0.325 2,542,633 0.3192 3.23%
2008-12-29 0 0.310 0.310 0.340 0.305 0.335 1,260,702 408,171 0.3238 0.310 0.310 0.340 0.305 0.335 1,260,702 0.3238 -7.46%
2008-12-24 0 0.335 0.335 0.360 0.330 0.335 548,000 182,280 0.3326 0.335 0.335 0.360 0.330 0.335 548,000 0.3326 0.00%
2008-12-23 0 0.335 0.335 0.345 0.335 0.335 302,000 101,170 0.3350 0.335 0.335 0.345 0.335 0.335 302,000 0.3350 -2.90%
2008-12-22 0 0.345 0.345 0.355 0.330 0.345 1,360,000 462,730 0.3402 0.345 0.345 0.355 0.330 0.345 1,360,000 0.3402 -1.43%
2008-12-19 0 0.350 0.350 0.370 0.345 0.360 680,000 241,100 0.3546 0.350 0.350 0.370 0.345 0.360 680,000 0.3546 -2.78%
2008-12-18 0 0.360 0.350 0.365 0.350 0.360 246,000 86,440 0.3514 0.360 0.350 0.365 0.350 0.360 246,000 0.3514 2.86%
2008-12-17 0 0.350 0.345 0.360 0.345 0.350 536,000 185,530 0.3461 0.350 0.345 0.360 0.345 0.350 536,000 0.3461 1.45%
2008-12-16 0 0.345 0.345 0.350 0.340 0.345 460,000 158,610 0.3448 0.345 0.345 0.350 0.340 0.345 460,000 0.3448 -1.43%
2008-12-15 0 0.350 0.345 0.350 0.330 0.350 1,588,600 542,992 0.3418 0.350 0.345 0.350 0.330 0.350 1,588,600 0.3418 6.06%
2008-12-12 0 0.330 0.320 0.330 0.315 0.330 1,068,000 343,480 0.3216 0.330 0.320 0.330 0.315 0.330 1,068,000 0.3216 3.13%
2008-12-11 0 0.320 0.315 0.320 0.315 0.320 660,000 208,200 0.3155 0.320 0.315 0.320 0.315 0.320 660,000 0.3155 1.59%
2008-12-10 0 0.315 0.315 0.325 0.305 0.325 1,994,000 632,820 0.3174 0.315 0.315 0.325 0.305 0.325 1,994,000 0.3174 1.61%
2008-12-09 0 0.310 0.300 0.315 0.305 0.310 568,000 174,240 0.3068 0.310 0.300 0.315 0.305 0.310 568,000 0.3068 3.33%
2008-12-08 0 0.300 0.290 0.300 0.285 0.300 768,000 229,120 0.2983 0.300 0.290 0.300 0.285 0.300 768,000 0.2983 3.45%
2008-12-05 0 0.290 0.285 0.290 0.285 0.300 332,000 95,800 0.2886 0.290 0.285 0.290 0.285 0.300 332,000 0.2886 1.75%
2008-12-04 0 0.285 0.285 0.290 0.280 0.290 432,000 121,900 0.2822 0.285 0.285 0.290 0.280 0.290 432,000 0.2822 0.00%
2008-12-03 0 0.285 0.285 0.290 0.280 0.285 492,000 139,430 0.2834 0.285 0.285 0.290 0.280 0.285 492,000 0.2834 0.00%
2008-12-02 0 0.285 0.280 0.285 0.275 0.290 408,000 114,580 0.2808 0.285 0.280 0.285 0.275 0.290 408,000 0.2808 0.00%
2008-12-01 0 0.285 0.280 0.285 0.280 0.285 870,000 245,460 0.2821 0.285 0.280 0.285 0.280 0.285 870,000 0.2821 0.00%
2008-11-28 0 0.285 0.280 0.285 0.275 0.285 1,662,000 470,360 0.2830 0.285 0.280 0.285 0.275 0.285 1,662,000 0.2830 3.64%
2008-11-27 0 0.275 0.275 0.280 0.275 0.280 1,120,000 313,500 0.2799 0.275 0.275 0.280 0.275 0.280 1,120,000 0.2799 0.00%
2008-11-26 0 0.275 0.275 0.290 0.265 0.295 1,422,000 394,550 0.2775 0.275 0.275 0.290 0.265 0.295 1,422,000 0.2775 0.00%
2008-11-25 0 0.275 0.275 0.285 0.270 0.275 842,000 229,280 0.2723 0.275 0.275 0.285 0.270 0.275 842,000 0.2723 3.77%
2008-11-24 0 0.265 0.265 0.280 0.265 0.265 1,388,000 367,820 0.2650 0.265 0.265 0.280 0.265 0.265 1,388,000 0.2650 -1.85%
2008-11-21 0 0.270 0.265 0.280 0.250 0.270 1,986,000 524,240 0.2640 0.270 0.265 0.280 0.250 0.270 1,986,000 0.2640 3.85%
2008-11-20 0 0.260 0.260 0.275 0.250 0.260 477,634 121,736 0.2549 0.260 0.260 0.275 0.250 0.260 477,634 0.2549 -1.89%
2008-11-19 0 0.265 0.265 0.275 0.265 0.265 510,000 135,150 0.2650 0.265 0.265 0.275 0.265 0.265 510,000 0.2650 0.00%
2008-11-18 0 0.265 0.260 0.275 0.250 0.265 1,776,000 466,940 0.2629 0.265 0.260 0.275 0.250 0.265 1,776,000 0.2629 0.00%
2008-11-17 0 0.265 0.265 0.270 0.260 0.270 1,202,000 317,260 0.2639 0.265 0.265 0.270 0.260 0.270 1,202,000 0.2639 0.00%
2008-11-14 0 0.265 0.255 0.265 0.255 0.270 2,430,000 628,490 0.2586 0.265 0.255 0.265 0.255 0.270 2,430,000 0.2586 1.92%
2008-11-13 0 0.260 0.255 0.265 0.255 0.265 2,552,000 654,270 0.2564 0.260 0.255 0.265 0.255 0.265 2,552,000 0.2564 -1.89%
2008-11-12 0 0.265 0.265 0.270 0.255 0.265 1,828,000 475,760 0.2603 0.265 0.265 0.270 0.255 0.265 1,828,000 0.2603 1.92%
2008-11-11 0 0.260 0.260 0.270 0.255 0.270 1,112,000 288,010 0.2590 0.260 0.260 0.270 0.255 0.270 1,112,000 0.2590 0.00%
2008-11-10 0 0.260 0.255 0.265 0.255 0.265 3,208,000 831,980 0.2593 0.260 0.255 0.265 0.255 0.265 3,208,000 0.2593 0.00%
2008-11-07 0 0.260 0.260 0.265 0.250 0.260 290,000 74,630 0.2573 0.260 0.260 0.265 0.250 0.260 290,000 0.2573 0.00%
2008-11-06 0 0.260 0.255 0.260 0.250 0.260 698,000 178,060 0.2551 0.260 0.255 0.260 0.250 0.260 698,000 0.2551 -3.70%
2008-11-05 0 0.270 0.270 0.280 0.260 0.285 290,000 77,230 0.2663 0.270 0.270 0.280 0.260 0.285 290,000 0.2663 0.00%
2008-11-04 0 0.270 0.270 0.280 0.250 0.280 942,000 255,893 0.2716 0.270 0.270 0.280 0.250 0.280 942,000 0.2716 8.00%
2008-11-03 0 0.250 0.247 0.280 0.240 0.250 372,000 90,866 0.2443 0.250 0.247 0.280 0.240 0.250 372,000 0.2443 2.04%
2008-10-31 0 0.245 0.240 0.245 0.240 0.245 1,186,975 285,985 0.2409 0.245 0.240 0.245 0.240 0.245 1,186,975 0.2409 0.00%
2008-10-30 0 0.245 0.240 0.245 0.240 0.245 940,000 228,250 0.2428 0.245 0.240 0.245 0.240 0.245 940,000 0.2428 4.26%
2008-10-29 0 0.235 0.235 0.240 0.230 0.240 2,326,000 545,250 0.2344 0.235 0.235 0.240 0.230 0.240 2,326,000 0.2344 3.98%
2008-10-28 0 0.226 0.225 0.226 0.220 0.230 5,370,000 1,223,666 0.2279 0.226 0.225 0.226 0.220 0.230 5,370,000 0.2279 2.73%
2008-10-27 0 0.220 0.220 0.225 0.210 0.240 4,498,000 989,070 0.2199 0.220 0.220 0.225 0.210 0.240 4,498,000 0.2199 -12.00%
2008-10-24 0 0.250 0.242 0.260 0.234 0.270 4,833,500 1,234,849 0.2555 0.250 0.242 0.260 0.234 0.270 4,833,500 0.2555 -5.66%
2008-10-23 0 0.265 0.265 0.270 0.260 0.270 3,360,000 895,910 0.2666 0.265 0.265 0.270 0.260 0.270 3,360,000 0.2666 -5.36%
2008-10-22 0 0.280 0.280 0.285 0.280 0.295 3,784,000 1,094,800 0.2893 0.280 0.280 0.285 0.280 0.295 3,784,000 0.2893 -3.45%
2008-10-21 0 0.290 0.290 0.295 0.290 0.300 2,320,000 689,350 0.2971 0.290 0.290 0.295 0.290 0.300 2,320,000 0.2971 -3.33%
2008-10-20 0 0.300 0.290 0.305 0.275 0.300 1,506,000 441,790 0.2934 0.300 0.290 0.305 0.275 0.300 1,506,000 0.2934 3.45%
2008-10-17 0 0.290 0.280 0.290 0.270 0.290 559,036 156,279 0.2796 0.290 0.280 0.290 0.270 0.290 559,036 0.2796 0.00%
2008-10-16 0 0.290 0.280 0.325 0.270 0.285 184,000 51,550 0.2802 0.290 0.280 0.325 0.270 0.285 184,000 0.2802 -3.33%
2008-10-15 0 0.300 0.300 0.320 0.300 0.300 74,000 22,200 0.3000 0.300 0.300 0.320 0.300 0.300 74,000 0.3000 0.00%
2008-10-14 0 0.300 0.300 0.325 0.290 0.340 928,000 282,440 0.3044 0.300 0.300 0.325 0.290 0.340 928,000 0.3044 1.69%
2008-10-13 0 0.295 0.295 0.330 0.280 0.300 1,134,000 332,830 0.2935 0.295 0.295 0.330 0.280 0.300 1,134,000 0.2935 0.00%
2008-10-10 0 0.295 0.295 0.315 0.290 0.315 1,370,000 411,670 0.3005 0.295 0.295 0.315 0.290 0.315 1,370,000 0.3005 -14.49%
2008-10-09 0 0.345 0.345 0.360 0.345 0.360 1,182,000 413,580 0.3499 0.345 0.345 0.360 0.345 0.360 1,182,000 0.3499 -1.43%
2008-10-08 0 0.350 0.350 0.370 0.350 0.370 1,848,000 648,690 0.3510 0.350 0.350 0.370 0.350 0.370 1,848,000 0.3510 -5.41%
2008-10-06 0 0.370 0.370 0.385 0.370 0.375 1,191,846 442,006 0.3709 0.370 0.370 0.385 0.370 0.375 1,191,846 0.3709 -1.33%
2008-10-03 0 0.375 0.375 0.390 0.375 0.390 402,000 152,590 0.3796 0.375 0.375 0.390 0.375 0.390 402,000 0.3796 -2.60%
2008-10-02 0 0.385 0.385 0.395 0.385 0.390 642,000 247,270 0.3852 0.385 0.385 0.395 0.385 0.390 642,000 0.3852 -1.28%
2008-09-30 0 0.390 0.390 0.400 0.390 0.405 2,414,000 964,880 0.3997 0.390 0.390 0.400 0.390 0.405 2,414,000 0.3997 -1.27%
2008-09-29 0 0.395 0.395 0.405 0.390 0.405 2,902,000 1,158,940 0.3994 0.395 0.395 0.405 0.390 0.405 2,902,000 0.3994 -1.25%
2008-09-26 0 0.400 0.395 0.405 0.385 0.410 1,364,000 542,800 0.3979 0.400 0.395 0.405 0.385 0.410 1,364,000 0.3979 -1.23%
2008-09-25 0 0.405 0.405 0.410 0.385 0.410 2,294,000 931,080 0.4059 0.405 0.405 0.410 0.385 0.410 2,294,000 0.4059 1.25%
2008-09-24 0 0.400 0.390 0.405 0.380 0.400 2,490,000 991,480 0.3982 0.400 0.390 0.405 0.380 0.400 2,490,000 0.3982 2.56%
2008-09-23 0 0.390 0.385 0.390 0.390 0.400 1,206,000 476,250 0.3949 0.390 0.385 0.390 0.390 0.400 1,206,000 0.3949 -3.70%
2008-09-22 0 0.405 0.400 0.405 0.390 0.420 1,976,000 790,530 0.4001 0.405 0.400 0.405 0.390 0.420 1,976,000 0.4001 2.53%
2008-09-19 0 0.395 0.390 0.395 0.390 0.405 1,940,000 773,870 0.3989 0.395 0.390 0.395 0.390 0.405 1,940,000 0.3989 1.28%
2008-09-18 0 0.390 0.390 0.400 0.370 0.400 4,604,000 1,769,560 0.3844 0.390 0.390 0.400 0.370 0.400 4,604,000 0.3844 -3.70%
2008-09-17 0 0.405 0.395 0.405 0.395 0.405 2,800,000 1,120,830 0.4003 0.405 0.395 0.405 0.395 0.405 2,800,000 0.4003 0.00%
2008-09-16 0 0.405 0.400 0.405 0.390 0.405 2,856,000 1,140,160 0.3992 0.405 0.400 0.405 0.390 0.405 2,856,000 0.3992 -4.71%
2008-09-12 0 0.425 0.420 0.425 0.420 0.425 4,930,000 2,082,690 0.4225 0.425 0.420 0.425 0.420 0.425 4,930,000 0.4225 -1.16%
2008-09-11 0 0.430 0.420 0.430 0.415 0.430 8,180,000 3,448,710 0.4216 0.430 0.420 0.430 0.415 0.430 8,180,000 0.4216 -1.15%
2008-09-10 0 0.435 0.420 0.435 0.420 0.435 3,684,000 1,563,850 0.4245 0.435 0.420 0.435 0.420 0.435 3,684,000 0.4245 1.16%
2008-09-09 0 0.430 0.430 0.450 0.430 0.430 4,842,000 2,082,060 0.4300 0.430 0.430 0.450 0.430 0.430 4,842,000 0.4300 0.00%
2008-09-08 0 0.430 0.430 0.445 0.430 0.430 196,000 84,280 0.4300 0.430 0.430 0.445 0.430 0.430 196,000 0.4300 0.00%
2008-09-05 0 0.430 0.430 0.435 0.420 0.435 2,624,000 1,122,740 0.4279 0.430 0.430 0.435 0.420 0.435 2,624,000 0.4279 -1.15%
2008-09-04 0 0.435 0.435 0.445 0.420 0.440 1,028,000 447,320 0.4351 0.435 0.435 0.445 0.420 0.440 1,028,000 0.4351 -3.33%
2008-09-03 0 0.450 0.430 0.450 0.415 0.450 788,000 343,640 0.4361 0.450 0.430 0.450 0.415 0.450 788,000 0.4361 4.65%
2008-09-02 0 0.430 0.430 0.435 0.430 0.435 992,000 429,470 0.4329 0.430 0.430 0.435 0.430 0.435 992,000 0.4329 -2.27%
2008-09-01 0 0.440 0.440 0.445 0.435 0.450 3,910,000 1,726,330 0.4415 0.440 0.440 0.445 0.435 0.450 3,910,000 0.4415 1.15%
2008-08-29 0 0.435 0.435 0.445 0.430 0.440 2,426,000 1,061,090 0.4374 0.435 0.435 0.445 0.430 0.440 2,426,000 0.4374 -1.14%
2008-08-28 0 0.440 0.435 0.440 0.435 0.440 220,000 96,110 0.4369 0.440 0.435 0.440 0.435 0.440 220,000 0.4369 0.00%
2008-08-27 0 0.440 0.435 0.440 0.420 0.440 1,748,000 760,870 0.4353 0.440 0.435 0.440 0.420 0.440 1,748,000 0.4353 1.15%
2008-08-26 0 0.435 0.435 0.440 0.420 0.440 4,670,000 2,032,610 0.4352 0.435 0.435 0.440 0.420 0.440 4,670,000 0.4352 0.00%
2008-08-25 0 0.435 0.430 0.435 0.435 0.440 8,532,000 3,732,080 0.4374 0.435 0.430 0.435 0.435 0.440 8,532,000 0.4374 3.57%
2008-08-21 0 0.420 0.420 0.435 0.420 0.435 8,898,000 3,851,750 0.4329 0.420 0.420 0.435 0.420 0.435 8,898,000 0.4329 -1.18%
2008-08-20 0 0.425 0.425 0.430 0.420 0.430 3,092,000 1,314,490 0.4251 0.425 0.425 0.430 0.420 0.430 3,092,000 0.4251 -1.16%
2008-08-19 0 0.430 0.410 0.430 0.360 0.445 37,358,000 15,674,140 0.4196 0.430 0.410 0.430 0.360 0.445 37,358,000 0.4196 10.26%
2008-08-18 0 0.390 0.385 0.390 0.365 0.415 1,192,000 473,230 0.3970 0.390 0.385 0.390 0.365 0.415 1,192,000 0.3970 -6.02%
2008-08-15 0 0.415 0.415 0.430 0.415 0.440 92,000 38,670 0.4203 0.415 0.415 0.430 0.415 0.440 92,000 0.4203 -1.19%
2008-08-14 0 0.420 0.420 0.430 0.415 0.415 170,000 70,550 0.4150 0.420 0.420 0.430 0.415 0.415 170,000 0.4150 1.20%
2008-08-13 0 0.415 0.415 0.430 0.415 0.420 1,260,000 529,150 0.4200 0.415 0.415 0.430 0.415 0.420 1,260,000 0.4200 -1.19%
2008-08-12 0 0.420 0.420 0.440 0.410 0.440 1,720,000 729,990 0.4244 0.420 0.420 0.440 0.410 0.440 1,720,000 0.4244 -2.33%
2008-08-11 0 0.430 0.430 0.445 0.430 0.445 744,000 325,500 0.4375 0.430 0.430 0.445 0.430 0.445 744,000 0.4375 -3.37%
2008-08-08 0 0.445 0.445 0.450 0.445 0.460 680,000 308,450 0.4536 0.445 0.445 0.450 0.445 0.460 680,000 0.4536 -3.26%
2008-08-07 0 0.460 0.450 0.460 0.450 0.475 1,936,000 889,420 0.4594 0.460 0.450 0.460 0.450 0.475 1,936,000 0.4594 2.22%
2008-08-05 0 0.450 0.445 0.455 0.450 0.460 1,406,000 639,240 0.4547 0.450 0.445 0.455 0.450 0.460 1,406,000 0.4547 -1.10%
2008-08-04 0 0.455 0.455 0.475 0.455 0.455 28,000 12,740 0.4550 0.455 0.455 0.475 0.455 0.455 28,000 0.4550 -2.15%
2008-08-01 0 0.465 0.455 0.465 0.445 0.465 496,000 223,980 0.4516 0.465 0.455 0.465 0.445 0.465 496,000 0.4516 1.09%
2008-07-31 0 0.460 0.460 0.465 0.455 0.465 660,000 304,710 0.4617 0.460 0.460 0.465 0.455 0.465 660,000 0.4617 -2.13%
2008-07-30 0 0.470 0.470 0.475 0.440 0.470 1,265,560 587,849 0.4645 0.470 0.470 0.475 0.440 0.470 1,265,560 0.4645 0.00%
2008-07-29 0 0.470 0.430 0.470 0.430 0.470 332,000 148,030 0.4459 0.470 0.430 0.470 0.430 0.470 332,000 0.4459 3.30%
2008-07-28 0 0.455 0.440 0.455 0.425 0.465 372,000 167,100 0.4492 0.455 0.440 0.455 0.425 0.465 372,000 0.4492 1.11%
2008-07-25 0 0.450 0.450 0.465 0.435 0.450 168,000 75,540 0.4496 0.450 0.450 0.465 0.435 0.450 168,000 0.4496 -2.17%
2008-07-24 0 0.460 0.460 0.465 0.440 0.475 2,148,000 979,330 0.4559 0.460 0.460 0.465 0.440 0.475 2,148,000 0.4559 4.55%
2008-07-23 0 0.440 0.435 0.440 0.430 0.440 240,000 105,510 0.4396 0.440 0.435 0.440 0.430 0.440 240,000 0.4396 0.00%
2008-07-22 0 0.440 0.430 0.440 0.425 0.440 308,000 133,540 0.4336 0.440 0.430 0.440 0.425 0.440 308,000 0.4336 2.33%
2008-07-21 0 0.430 0.425 0.430 0.425 0.430 318,000 135,390 0.4258 0.430 0.425 0.430 0.425 0.430 318,000 0.4258 2.38%
2008-07-18 0 0.420 0.420 0.430 0.415 0.420 804,000 336,910 0.4190 0.420 0.420 0.430 0.415 0.420 804,000 0.4190 -2.33%
2008-07-17 0 0.430 0.430 0.435 0.420 0.430 928,000 398,370 0.4293 0.430 0.430 0.435 0.420 0.430 928,000 0.4293 1.18%
2008-07-16 0 0.425 0.425 0.430 0.410 0.430 1,102,000 463,880 0.4209 0.425 0.425 0.430 0.410 0.430 1,102,000 0.4209 -1.16%
2008-07-15 0 0.430 0.430 0.435 0.430 0.430 1,170,000 501,750 0.4288 0.430 0.430 0.435 0.430 0.430 1,170,000 0.4288 -2.27%
2008-07-14 0 0.440 0.435 0.440 0.420 0.440 882,000 378,180 0.4288 0.440 0.435 0.440 0.420 0.440 882,000 0.4288 0.00%
2008-07-11 0 0.440 0.440 0.450 0.430 0.450 1,280,000 562,190 0.4392 0.440 0.440 0.450 0.430 0.450 1,280,000 0.4392 -1.12%
2008-07-10 0 0.445 0.445 0.450 0.440 0.450 764,000 339,160 0.4439 0.445 0.445 0.450 0.440 0.450 764,000 0.4439 -1.11%
2008-07-09 0 0.450 0.450 0.455 0.445 0.450 590,000 265,440 0.4499 0.450 0.450 0.455 0.445 0.450 590,000 0.4499 2.27%
2008-07-08 0 0.440 0.440 0.455 0.440 0.460 1,120,000 514,000 0.4589 0.440 0.440 0.455 0.440 0.460 1,120,000 0.4589 -2.22%
2008-07-07 0 0.450 0.450 0.460 0.440 0.460 1,172,000 537,940 0.4590 0.450 0.450 0.460 0.440 0.460 1,172,000 0.4590 1.12%
2008-07-04 0 0.445 0.440 0.460 0.440 0.460 1,502,000 674,510 0.4491 0.445 0.440 0.460 0.440 0.460 1,502,000 0.4491 -3.26%
2008-07-03 0 0.460 0.450 0.460 0.445 0.460 1,062,000 477,670 0.4498 0.460 0.450 0.460 0.445 0.460 1,062,000 0.4498 0.00%
2008-07-02 0 0.460 0.455 0.460 0.460 0.485 1,780,000 825,940 0.4640 0.460 0.455 0.460 0.460 0.485 1,780,000 0.4640 0.00%
2008-06-30 0 0.460 0.460 0.465 0.450 0.460 1,014,000 466,240 0.4598 0.460 0.460 0.465 0.450 0.460 1,014,000 0.4598 1.10%
2008-06-27 0 0.455 0.455 0.460 0.455 0.470 1,774,000 819,990 0.4622 0.455 0.455 0.460 0.455 0.470 1,774,000 0.4622 -5.21%
2008-06-26 0 0.480 0.470 0.480 0.470 0.490 580,000 275,210 0.4745 0.480 0.470 0.480 0.470 0.490 580,000 0.4745 2.13%
2008-06-25 0 0.470 0.470 0.480 0.465 0.480 182,000 86,630 0.4760 0.470 0.470 0.480 0.465 0.480 182,000 0.4760 1.08%
2008-06-24 0 0.465 0.465 0.480 0.460 0.485 428,000 199,710 0.4666 0.465 0.465 0.480 0.460 0.485 428,000 0.4666 -2.11%
2008-06-23 0 0.475 0.470 0.475 0.470 0.480 328,000 155,820 0.4751 0.475 0.470 0.475 0.470 0.480 328,000 0.4751 -1.04%
2008-06-20 0 0.480 0.475 0.480 0.480 0.490 1,314,000 633,170 0.4819 0.480 0.475 0.480 0.480 0.490 1,314,000 0.4819 -1.03%
2008-06-19 0 0.485 0.485 0.490 0.480 0.490 902,000 437,840 0.4854 0.485 0.485 0.490 0.480 0.490 902,000 0.4854 -1.02%
2008-06-18 0 0.490 0.490 0.495 0.475 0.490 1,694,000 813,050 0.4800 0.490 0.490 0.495 0.475 0.490 1,694,000 0.4800 2.08%
2008-06-17 0 0.480 0.470 0.480 0.465 0.495 1,312,000 623,310 0.4751 0.480 0.470 0.480 0.465 0.495 1,312,000 0.4751 4.35%
2008-06-16 0 0.460 0.460 0.465 0.455 0.460 462,000 212,470 0.4599 0.460 0.460 0.465 0.455 0.460 462,000 0.4599 0.00%
2008-06-13 0 0.460 0.460 0.470 0.460 0.460 958,000 440,680 0.4600 0.460 0.460 0.470 0.460 0.460 958,000 0.4600 0.00%
2008-06-12 0 0.460 0.455 0.460 0.450 0.465 1,287,000 586,085 0.4554 0.460 0.455 0.460 0.450 0.465 1,287,000 0.4554 -1.08%
2008-06-11 0 0.465 0.455 0.465 0.455 0.465 1,820,000 838,280 0.4606 0.465 0.455 0.465 0.455 0.465 1,820,000 0.4606 -1.06%
2008-06-10 0 0.470 0.455 0.470 0.450 0.485 7,050,000 3,282,280 0.4656 0.470 0.455 0.470 0.450 0.485 7,050,000 0.4656 -3.09%
2008-06-06 0 0.485 0.485 0.495 0.485 0.490 1,050,000 509,450 0.4852 0.485 0.485 0.495 0.485 0.490 1,050,000 0.4852 0.00%
2008-06-05 0 0.485 0.485 0.490 0.485 0.490 530,000 257,250 0.4854 0.485 0.485 0.490 0.485 0.490 530,000 0.4854 -3.00%
2008-06-04 0 0.500 0.490 0.500 0.480 0.510 618,000 304,360 0.4925 0.500 0.490 0.500 0.480 0.510 618,000 0.4925 1.01%
2008-06-03 0 0.495 0.495 0.500 0.495 0.495 226,000 111,870 0.4950 0.495 0.495 0.500 0.495 0.495 226,000 0.4950 0.00%
2008-06-02 0 0.495 0.495 0.510 0.495 0.510 723,900 362,125 0.5002 0.495 0.495 0.510 0.495 0.510 723,900 0.5002 -1.00%
2008-05-30 0 0.500 0.500 0.510 0.500 0.500 798,000 399,000 0.5000 0.500 0.500 0.510 0.500 0.500 798,000 0.5000 1.01%
2008-05-29 0 0.495 0.495 0.500 0.495 0.510 890,000 445,090 0.5001 0.495 0.495 0.500 0.495 0.510 890,000 0.5001 -1.00%
2008-05-28 0 0.500 0.495 0.500 0.490 0.510 824,000 410,600 0.4983 0.500 0.495 0.500 0.490 0.510 824,000 0.4983 1.01%
2008-05-27 0 0.495 0.495 0.500 0.495 0.510 1,882,000 940,860 0.4999 0.495 0.495 0.500 0.495 0.510 1,882,000 0.4999 -2.94%
2008-05-26 0 0.510 0.500 0.510 0.500 0.530 828,000 417,760 0.5045 0.510 0.500 0.510 0.500 0.530 828,000 0.5045 0.00%
2008-05-23 0 0.510 0.510 0.520 0.500 0.520 338,000 173,140 0.5122 0.510 0.510 0.520 0.500 0.520 338,000 0.5122 0.00%
2008-05-22 0 0.510 0.510 0.520 0.500 0.510 1,414,000 716,140 0.5065 0.510 0.510 0.520 0.500 0.510 1,414,000 0.5065 0.00%
2008-05-21 0 0.510 0.510 0.530 0.510 0.520 1,344,000 692,580 0.5153 0.510 0.510 0.530 0.510 0.520 1,344,000 0.5153 -3.77%
2008-05-20 0 0.530 0.520 0.530 0.510 0.530 2,248,000 1,174,600 0.5225 0.530 0.520 0.530 0.510 0.530 2,248,000 0.5225 -1.85%
2008-05-19 0 0.540 0.530 0.540 0.530 0.540 670,000 358,500 0.5351 0.540 0.530 0.540 0.530 0.540 670,000 0.5351 1.89%
2008-05-16 0 0.530 0.530 0.540 0.530 0.560 1,158,000 625,520 0.5402 0.530 0.530 0.540 0.530 0.560 1,158,000 0.5402 -3.64%
2008-05-15 0 0.550 0.530 0.550 0.530 0.550 3,794,000 2,054,060 0.5414 0.550 0.530 0.550 0.530 0.550 3,794,000 0.5414 3.77%
2008-05-14 0 0.530 0.530 0.540 0.520 0.550 2,638,000 1,386,280 0.5255 0.530 0.530 0.540 0.520 0.550 2,638,000 0.5255 0.00%
2008-05-13 0 0.530 0.530 0.550 0.530 0.550 1,296,000 702,100 0.5417 0.530 0.530 0.550 0.530 0.550 1,296,000 0.5417 -3.64%
2008-05-09 0 0.550 0.550 0.560 0.550 0.570 2,091,500 1,165,325 0.5572 0.550 0.550 0.560 0.550 0.570 2,091,500 0.5572 0.00%
2008-05-08 0 0.550 0.550 0.560 0.550 0.560 1,042,000 575,460 0.5523 0.550 0.550 0.560 0.550 0.560 1,042,000 0.5523 0.00%
2008-05-07 0 0.550 0.550 0.560 0.530 0.590 6,983,095 3,929,742 0.5628 0.550 0.550 0.560 0.530 0.590 6,983,095 0.5628 0.00%
2008-05-06 0 0.550 0.530 0.540 0.520 0.550 7,500,000 4,029,340 0.5372 0.550 0.530 0.540 0.520 0.550 7,500,000 0.5372 7.84%
2008-05-05 0 0.510 0.510 0.520 0.485 0.540 5,360,000 2,752,430 0.5135 0.510 0.510 0.520 0.485 0.540 5,360,000 0.5135 6.25%
2008-05-02 0 0.480 0.480 0.485 0.470 0.480 2,358,000 1,126,330 0.4777 0.480 0.480 0.485 0.470 0.480 2,358,000 0.4777 2.13%
2008-04-30 0 0.470 0.470 0.475 0.470 0.480 1,464,000 694,230 0.4742 0.470 0.470 0.475 0.470 0.480 1,464,000 0.4742 -1.05%
2008-04-29 0 0.475 0.475 0.490 0.460 0.490 2,122,482 1,008,919 0.4753 0.475 0.475 0.490 0.460 0.490 2,122,482 0.4753 -2.06%
2008-04-28 0 0.485 0.485 0.490 0.475 0.490 440,000 212,980 0.4840 0.485 0.485 0.490 0.475 0.490 440,000 0.4840 2.11%
2008-04-25 0 0.475 0.475 0.480 0.465 0.475 1,114,000 527,310 0.4733 0.475 0.475 0.480 0.465 0.475 1,114,000 0.4733 -1.04%
2008-04-24 0 0.480 0.480 0.485 0.475 0.495 3,032,000 1,446,410 0.4770 0.480 0.480 0.485 0.475 0.495 3,032,000 0.4770 0.00%
2008-04-23 0 0.480 0.475 0.480 0.480 0.490 932,000 447,760 0.4804 0.480 0.475 0.480 0.480 0.490 932,000 0.4804 0.00%
2008-04-22 0 0.480 0.480 0.485 0.480 0.485 188,000 90,390 0.4808 0.480 0.480 0.485 0.480 0.485 188,000 0.4808 0.00%
2008-04-21 0 0.480 0.480 0.485 0.480 0.480 1,308,000 627,840 0.4800 0.480 0.480 0.485 0.480 0.480 1,308,000 0.4800 0.00%
2008-04-18 0 0.480 0.480 0.485 0.480 0.485 834,000 400,970 0.4808 0.480 0.480 0.485 0.480 0.485 834,000 0.4808 0.00%
2008-04-17 0 0.480 0.480 0.485 0.480 0.495 1,114,000 541,770 0.4863 0.480 0.480 0.485 0.480 0.495 1,114,000 0.4863 0.00%
2008-04-16 0 0.480 0.480 0.485 0.475 0.485 340,000 163,530 0.4810 0.480 0.480 0.485 0.475 0.485 340,000 0.4810 -1.03%
2008-04-15 0 0.485 0.470 0.490 0.460 0.490 1,024,000 492,990 0.4814 0.485 0.470 0.490 0.460 0.490 1,024,000 0.4814 4.30%
2008-04-14 0 0.465 0.465 0.470 0.455 0.470 1,152,000 536,380 0.4656 0.465 0.465 0.470 0.455 0.470 1,152,000 0.4656 -2.11%
2008-04-11 0 0.475 0.475 0.480 0.465 0.480 1,370,000 648,860 0.4736 0.475 0.475 0.480 0.465 0.480 1,370,000 0.4736 1.06%
2008-04-10 0 0.470 0.465 0.470 0.455 0.475 882,000 415,760 0.4714 0.470 0.465 0.470 0.455 0.475 882,000 0.4714 -1.05%
2008-04-09 0 0.475 0.475 0.480 0.475 0.500 684,000 327,930 0.4794 0.475 0.475 0.480 0.475 0.500 684,000 0.4794 -3.06%
2008-04-08 0 0.490 0.485 0.490 0.480 0.500 1,962,000 953,060 0.4858 0.490 0.485 0.490 0.480 0.500 1,962,000 0.4858 0.00%
2008-04-07 0 0.490 0.480 0.490 0.475 0.490 2,716,600 1,314,583 0.4839 0.490 0.480 0.490 0.475 0.490 2,716,600 0.4839 3.16%
2008-04-03 0 0.475 0.475 0.480 0.470 0.480 646,000 306,620 0.4746 0.475 0.475 0.480 0.470 0.480 646,000 0.4746 0.00%
2008-04-02 0 0.475 0.475 0.480 0.475 0.490 1,654,000 798,750 0.4829 0.475 0.475 0.480 0.475 0.490 1,654,000 0.4829 1.06%
2008-04-01 0 0.470 0.470 0.495 0.460 0.495 1,744,000 828,610 0.4751 0.470 0.470 0.495 0.460 0.495 1,744,000 0.4751 -3.09%
2008-03-31 0 0.485 0.485 0.495 0.460 0.500 1,482,000 707,420 0.4773 0.485 0.485 0.495 0.460 0.500 1,482,000 0.4773 3.19%
2008-03-28 0 0.470 0.465 0.470 0.440 0.485 1,994,000 929,000 0.4659 0.470 0.465 0.470 0.440 0.485 1,994,000 0.4659 4.44%
2008-03-27 0 0.450 0.440 0.450 0.400 0.455 2,770,000 1,159,750 0.4187 0.450 0.440 0.450 0.400 0.455 2,770,000 0.4187 7.14%
2008-03-26 0 0.420 0.425 0.430 0.415 0.425 1,286,000 540,840 0.4206 0.420 0.425 0.430 0.415 0.425 1,286,000 0.4206 1.20%
2008-03-25 0 0.415 0.415 0.420 0.400 0.415 484,000 197,360 0.4078 0.415 0.415 0.420 0.400 0.415 484,000 0.4078 3.75%
2008-03-20 0 0.400 0.400 0.405 0.380 0.405 2,674,000 1,042,050 0.3897 0.400 0.400 0.405 0.380 0.405 2,674,000 0.3897 -1.23%
2008-03-19 0 0.405 0.405 0.415 0.405 0.430 2,102,000 869,440 0.4136 0.405 0.405 0.415 0.405 0.430 2,102,000 0.4136 1.25%
2008-03-18 0 0.400 0.400 0.420 0.390 0.430 2,986,000 1,218,450 0.4081 0.400 0.400 0.420 0.390 0.430 2,986,000 0.4081 -11.11%
2008-03-17 0 0.450 0.420 0.450 0.415 0.450 2,228,000 952,960 0.4277 0.450 0.420 0.450 0.415 0.450 2,228,000 0.4277 -6.25%
2008-03-14 0 0.480 0.470 0.480 0.440 0.495 3,452,000 1,620,100 0.4693 0.480 0.470 0.480 0.440 0.495 3,452,000 0.4693 -2.04%
2008-03-13 0 0.490 0.485 0.490 0.485 0.495 538,000 263,250 0.4893 0.490 0.485 0.490 0.485 0.495 538,000 0.4893 -2.00%
2008-03-12 0 0.500 0.490 0.500 0.490 0.510 688,000 343,410 0.4991 0.500 0.490 0.500 0.490 0.510 688,000 0.4991 0.00%
2008-03-11 0 0.500 0.495 0.500 0.490 0.500 1,240,000 615,970 0.4968 0.500 0.495 0.500 0.490 0.500 1,240,000 0.4968 0.00%
2008-03-10 0 0.500 0.500 0.510 0.490 0.510 1,246,000 620,800 0.4982 0.500 0.500 0.510 0.490 0.510 1,246,000 0.4982 0.00%
2008-03-07 0 0.500 0.500 0.510 0.500 0.510 3,556,000 1,787,020 0.5025 0.500 0.500 0.510 0.500 0.510 3,556,000 0.5025 -3.85%
2008-03-06 0 0.520 0.510 0.520 0.510 0.520 1,634,000 844,000 0.5165 0.520 0.510 0.520 0.510 0.520 1,634,000 0.5165 0.00%
2008-03-05 0 0.520 0.510 0.520 0.510 0.520 1,654,000 846,780 0.5120 0.520 0.510 0.520 0.510 0.520 1,654,000 0.5120 1.96%
2008-03-04 0 0.510 0.510 0.530 0.510 0.520 1,970,000 1,019,320 0.5174 0.510 0.510 0.530 0.510 0.520 1,970,000 0.5174 -1.92%
2008-03-03 0 0.520 0.520 0.530 0.510 0.530 942,000 495,540 0.5261 0.520 0.520 0.530 0.510 0.530 942,000 0.5261 -3.70%
2008-02-29 0 0.540 0.530 0.540 0.520 0.540 866,000 459,600 0.5307 0.540 0.530 0.540 0.520 0.540 866,000 0.5307 1.89%
2008-02-28 0 0.530 0.530 0.540 0.530 0.540 1,463,900 789,490 0.5393 0.530 0.530 0.540 0.530 0.540 1,463,900 0.5393 -1.85%
2008-02-27 0 0.540 0.530 0.540 0.530 0.540 2,445,852 1,304,362 0.5333 0.540 0.530 0.540 0.530 0.540 2,445,852 0.5333 1.89%
2008-02-26 0 0.530 0.520 0.530 0.520 0.530 2,186,000 1,143,580 0.5231 0.530 0.520 0.530 0.520 0.530 2,186,000 0.5231 0.00%
2008-02-25 0 0.530 0.530 0.540 0.520 0.530 1,320,000 699,580 0.5300 0.530 0.530 0.540 0.520 0.530 1,320,000 0.5300 0.00%
2008-02-22 0 0.530 0.520 0.530 0.520 0.530 946,000 497,160 0.5255 0.530 0.520 0.530 0.520 0.530 946,000 0.5255 -1.85%
2008-02-21 0 0.540 0.530 0.540 0.530 0.540 552,000 293,140 0.5311 0.540 0.530 0.540 0.530 0.540 552,000 0.5311 1.89%
2008-02-20 0 0.530 0.520 0.530 0.530 0.540 950,000 503,600 0.5301 0.530 0.520 0.530 0.530 0.540 950,000 0.5301 -1.85%
2008-02-19 0 0.540 0.520 0.530 0.530 0.550 2,738,000 1,467,420 0.5359 0.540 0.520 0.530 0.530 0.550 2,738,000 0.5359 0.00%
2008-02-18 0 0.540 0.530 0.540 0.520 0.540 1,156,000 620,640 0.5369 0.540 0.530 0.540 0.520 0.540 1,156,000 0.5369 1.89%
2008-02-15 0 0.530 0.520 0.530 0.510 0.540 1,370,000 727,680 0.5312 0.530 0.520 0.530 0.510 0.540 1,370,000 0.5312 0.00%
2008-02-14 0 0.530 0.530 0.540 0.530 0.550 878,000 471,560 0.5371 0.530 0.530 0.540 0.530 0.550 878,000 0.5371 0.00%
2008-02-13 0 0.530 0.530 0.540 0.520 0.530 1,874,000 992,760 0.5298 0.530 0.530 0.540 0.520 0.530 1,874,000 0.5298 1.92%
2008-02-12 0 0.520 0.520 0.530 0.510 0.540 724,000 382,100 0.5278 0.520 0.520 0.530 0.510 0.540 724,000 0.5278 0.00%
2008-02-11 0 0.520 0.510 0.520 0.510 0.520 1,384,000 718,320 0.5190 0.520 0.510 0.520 0.510 0.520 1,384,000 0.5190 -1.89%
2008-02-06 0 0.530 0.520 0.530 0.510 0.530 1,046,000 541,000 0.5172 0.530 0.520 0.530 0.510 0.530 1,046,000 0.5172 0.00%
2008-02-05 0 0.530 0.530 0.540 0.530 0.540 461,000 247,340 0.5365 0.530 0.530 0.540 0.530 0.540 461,000 0.5365 -1.85%
2008-02-04 0 0.540 0.540 0.550 0.530 0.560 3,732,000 2,032,700 0.5447 0.540 0.540 0.550 0.530 0.560 3,732,000 0.5447 3.85%
2008-02-01 0 0.520 0.520 0.530 0.500 0.520 1,768,000 908,220 0.5137 0.520 0.520 0.530 0.500 0.520 1,768,000 0.5137 1.96%
2008-01-31 0 0.510 0.500 0.520 0.500 0.520 3,666,000 1,858,700 0.5070 0.510 0.500 0.520 0.500 0.520 3,666,000 0.5070 -1.92%
2008-01-30 0 0.520 0.510 0.520 0.510 0.540 1,646,000 855,980 0.5200 0.520 0.510 0.520 0.510 0.540 1,646,000 0.5200 -3.70%
2008-01-29 0 0.540 0.520 0.540 0.520 0.540 1,820,000 967,100 0.5314 0.540 0.520 0.540 0.520 0.540 1,820,000 0.5314 3.85%
2008-01-28 0 0.520 0.510 0.520 0.510 0.530 906,000 471,900 0.5209 0.520 0.510 0.520 0.510 0.530 906,000 0.5209 -3.70%
2008-01-25 0 0.540 0.530 0.540 0.510 0.540 1,718,000 884,380 0.5148 0.540 0.530 0.540 0.510 0.540 1,718,000 0.5148 5.88%
2008-01-24 0 0.510 0.510 0.520 0.500 0.520 4,458,540 2,268,034 0.5087 0.510 0.510 0.520 0.500 0.520 4,458,540 0.5087 2.00%
2008-01-23 0 0.500 0.495 0.500 0.495 0.540 6,008,000 3,092,690 0.5148 0.500 0.495 0.500 0.495 0.540 6,008,000 0.5148 0.00%
2008-01-22 0 0.500 0.495 0.500 0.495 0.570 6,362,000 3,323,990 0.5225 0.500 0.495 0.500 0.495 0.570 6,362,000 0.5225 -12.28%
2008-01-21 0 0.570 0.570 0.580 0.570 0.590 1,604,000 918,080 0.5724 0.570 0.570 0.580 0.570 0.590 1,604,000 0.5724 -5.00%
2008-01-18 0 0.600 0.590 0.600 0.570 0.600 684,000 399,180 0.5836 0.600 0.590 0.600 0.570 0.600 684,000 0.5836 1.69%
2008-01-17 0 0.590 0.580 0.590 0.560 0.600 2,700,000 1,563,180 0.5790 0.590 0.580 0.590 0.560 0.600 2,700,000 0.5790 0.00%
2008-01-16 0 0.590 0.580 0.590 0.580 0.620 7,098,000 4,187,360 0.5899 0.590 0.580 0.590 0.580 0.620 7,098,000 0.5899 -6.35%
2008-01-15 0 0.630 0.630 0.640 0.620 0.650 3,190,000 2,010,620 0.6303 0.630 0.630 0.640 0.620 0.650 3,190,000 0.6303 -1.56%
2008-01-14 0 0.640 0.630 0.640 0.630 0.650 6,388,000 4,052,360 0.6344 0.640 0.630 0.640 0.630 0.650 6,388,000 0.6344 -4.48%
2008-01-11 0 0.670 0.650 0.670 0.650 0.680 2,220,000 1,481,580 0.6674 0.670 0.650 0.670 0.650 0.680 2,220,000 0.6674 -1.47%
2008-01-10 0 0.680 0.670 0.690 0.670 0.690 3,448,000 2,344,460 0.6799 0.680 0.670 0.690 0.670 0.690 3,448,000 0.6799 -2.86%
2008-01-09 0 0.700 0.670 0.700 0.660 0.710 3,414,000 2,347,140 0.6875 0.700 0.670 0.700 0.660 0.710 3,414,000 0.6875 2.94%
2008-01-08 0 0.680 0.670 0.680 0.660 0.720 3,658,800 2,495,196 0.6820 0.680 0.670 0.680 0.660 0.720 3,658,800 0.6820 -4.23%
2008-01-07 0 0.710 0.700 0.710 0.630 0.730 18,312,000 12,747,340 0.6961 0.710 0.700 0.710 0.630 0.730 18,312,000 0.6961 10.94%
2008-01-04 0 0.640 0.630 0.640 0.630 0.640 1,428,000 909,440 0.6369 0.640 0.630 0.640 0.630 0.640 1,428,000 0.6369 1.59%
2008-01-03 0 0.630 0.630 0.640 0.620 0.650 2,166,000 1,374,220 0.6345 0.630 0.630 0.640 0.620 0.650 2,166,000 0.6345 0.00%
2008-01-02 0 0.630 0.630 0.640 0.620 0.640 1,712,000 1,078,760 0.6301 0.630 0.630 0.640 0.620 0.640 1,712,000 0.6301 0.00%
2007-12-31 0 0.630 0.620 0.630 0.630 0.640 922,000 588,980 0.6388 0.630 0.620 0.630 0.630 0.640 922,000 0.6388 -1.56%
2007-12-28 0 0.640 0.620 0.640 0.620 0.640 2,542,000 1,593,320 0.6268 0.640 0.620 0.640 0.620 0.640 2,542,000 0.6268 1.59%
2007-12-27 0 0.630 0.620 0.630 0.620 0.630 1,986,000 1,238,760 0.6237 0.630 0.620 0.630 0.620 0.630 1,986,000 0.6237 3.28%
2007-12-24 0 0.610 0.610 0.620 0.600 0.620 2,187,500 1,331,515 0.6087 0.610 0.610 0.620 0.600 0.620 2,187,500 0.6087 -1.61%
2007-12-21 0 0.620 0.610 0.620 0.600 0.630 3,131,500 1,915,670 0.6117 0.620 0.610 0.620 0.600 0.630 3,131,500 0.6117 1.64%
2007-12-20 0 0.610 0.610 0.620 0.600 0.620 1,196,000 730,800 0.6110 0.610 0.610 0.620 0.600 0.620 1,196,000 0.6110 0.00%
2007-12-19 0 0.610 0.600 0.610 0.600 0.620 4,256,000 2,574,000 0.6048 0.610 0.600 0.610 0.600 0.620 4,256,000 0.6048 -1.61%
2007-12-18 0 0.620 0.610 0.620 0.600 0.650 6,462,000 3,975,660 0.6152 0.620 0.610 0.620 0.600 0.650 6,462,000 0.6152 1.64%
2007-12-17 0 0.610 0.620 0.630 0.600 0.680 4,170,000 2,681,360 0.6430 0.610 0.620 0.630 0.600 0.680 4,170,000 0.6430 -6.15%
2007-12-14 0 0.650 0.640 0.660 0.630 0.660 1,586,000 1,018,140 0.6420 0.650 0.640 0.660 0.630 0.660 1,586,000 0.6420 1.56%
2007-12-13 0 0.640 0.650 0.660 0.640 0.700 10,943,578 7,178,803 0.6560 0.640 0.650 0.660 0.640 0.700 10,943,578 0.6560 -7.25%
2007-12-12 0 0.690 0.680 0.690 0.680 0.710 2,214,000 1,517,280 0.6853 0.690 0.680 0.690 0.680 0.710 2,214,000 0.6853 -2.82%
2007-12-11 0 0.710 0.690 0.710 0.680 0.710 4,094,000 2,833,020 0.6920 0.710 0.690 0.710 0.680 0.710 4,094,000 0.6920 0.00%
2007-12-10 0 0.710 0.690 0.710 0.680 0.720 6,576,000 4,551,960 0.6922 0.710 0.690 0.710 0.680 0.720 6,576,000 0.6922 0.00%
2007-12-07 0 0.710 0.700 0.710 0.700 0.740 7,249,000 5,165,480 0.7126 0.710 0.700 0.710 0.700 0.740 7,249,000 0.7126 -2.74%
2007-12-06 0 0.730 0.720 0.730 0.700 0.750 11,339,036 8,216,324 0.7246 0.730 0.720 0.730 0.700 0.750 11,339,036 0.7246 -1.35%
2007-12-05 0 0.740 0.740 0.750 0.700 0.810 41,440,000 31,835,260 0.7682 0.740 0.740 0.750 0.700 0.810 41,440,000 0.7682 7.25%
2007-12-04 0 0.690 0.690 0.700 0.680 0.750 17,194,000 12,194,120 0.7092 0.690 0.690 0.700 0.680 0.750 17,194,000 0.7092 -6.76%
2007-12-03 0 0.740 0.740 0.750 0.610 0.930 140,164,445 115,790,413 0.8261 0.740 0.740 0.750 0.610 0.930 140,164,445 0.8261 23.33%
2007-11-30 0 0.600 0.590 0.600 0.580 0.600 1,020,000 601,000 0.5892 0.600 0.590 0.600 0.580 0.600 1,020,000 0.5892 3.45%
2007-11-29 0 0.580 0.580 0.590 0.580 0.600 926,200 545,008 0.5884 0.580 0.580 0.590 0.580 0.600 926,200 0.5884 -1.69%
2007-11-28 0 0.590 0.590 0.600 0.580 0.600 1,552,000 904,800 0.5830 0.590 0.590 0.600 0.580 0.600 1,552,000 0.5830 1.72%
2007-11-27 0 0.580 0.580 0.590 0.580 0.590 632,000 372,300 0.5891 0.580 0.580 0.590 0.580 0.590 632,000 0.5891 -3.33%
2007-11-26 0 0.600 0.590 0.600 0.590 0.610 852,000 509,940 0.5985 0.600 0.590 0.600 0.590 0.610 852,000 0.5985 0.00%
2007-11-23 0 0.600 0.590 0.600 0.580 0.600 2,930,000 1,736,980 0.5928 0.600 0.590 0.600 0.580 0.600 2,930,000 0.5928 0.00%
2007-11-22 0 0.600 0.600 0.610 0.590 0.620 3,974,000 2,394,340 0.6025 0.600 0.600 0.610 0.590 0.620 3,974,000 0.6025 -1.64%
2007-11-21 0 0.610 0.610 0.630 0.610 0.640 1,764,000 1,098,460 0.6227 0.610 0.610 0.630 0.610 0.640 1,764,000 0.6227 -4.69%
2007-11-20 0 0.640 0.620 0.630 0.610 0.640 2,154,000 1,340,320 0.6222 0.640 0.620 0.630 0.610 0.640 2,154,000 0.6222 -1.54%
2007-11-19 0 0.650 0.640 0.650 0.630 0.660 490,000 315,080 0.6430 0.650 0.640 0.650 0.630 0.660 490,000 0.6430 0.00%
2007-11-16 0 0.650 0.640 0.650 0.640 0.660 3,906,000 2,536,460 0.6494 0.650 0.640 0.650 0.640 0.660 3,906,000 0.6494 -2.99%
2007-11-15 0 0.670 0.660 0.670 0.660 0.670 1,050,000 693,900 0.6609 0.670 0.660 0.670 0.660 0.670 1,050,000 0.6609 1.52%
2007-11-14 0 0.660 0.660 0.670 0.650 0.670 938,000 621,720 0.6628 0.660 0.660 0.670 0.650 0.670 938,000 0.6628 -1.49%
2007-11-13 0 0.670 0.660 0.670 0.650 0.670 5,346,000 3,503,880 0.6554 0.670 0.660 0.670 0.650 0.670 5,346,000 0.6554 1.52%
2007-11-12 0 0.660 0.650 0.660 0.650 0.670 5,466,000 3,598,820 0.6584 0.660 0.650 0.660 0.650 0.670 5,466,000 0.6584 -2.94%
2007-11-09 0 0.680 0.670 0.680 0.670 0.690 3,012,000 2,040,580 0.6775 0.680 0.670 0.680 0.670 0.690 3,012,000 0.6775 0.00%
2007-11-08 0 0.680 0.670 0.680 0.670 0.690 4,662,000 3,167,460 0.6794 0.680 0.670 0.680 0.670 0.690 4,662,000 0.6794 -2.86%
2007-11-07 0 0.700 0.690 0.700 0.680 0.720 8,758,000 6,065,580 0.6926 0.700 0.690 0.700 0.680 0.720 8,758,000 0.6926 0.00%
2007-11-06 0 0.700 0.690 0.700 0.670 0.710 10,892,000 7,546,020 0.6928 0.700 0.690 0.700 0.670 0.710 10,892,000 0.6928 2.94%
2007-11-05 0 0.680 0.670 0.690 0.670 0.700 4,928,000 3,391,440 0.6882 0.680 0.670 0.690 0.670 0.700 4,928,000 0.6882 -2.86%
2007-11-02 0 0.700 0.690 0.700 0.690 0.700 6,096,000 4,264,680 0.6996 0.700 0.690 0.700 0.690 0.700 6,096,000 0.6996 -1.41%
2007-11-01 0 0.710 0.700 0.710 0.700 0.730 6,844,000 4,856,200 0.7096 0.710 0.700 0.710 0.700 0.730 6,844,000 0.7096 -2.74%
2007-10-31 0 0.730 0.710 0.730 0.710 0.740 5,368,000 3,889,740 0.7246 0.730 0.710 0.730 0.710 0.740 5,368,000 0.7246 1.39%
2007-10-30 0 0.720 0.710 0.720 0.710 0.730 2,284,000 1,648,400 0.7217 0.720 0.710 0.720 0.710 0.730 2,284,000 0.7217 -1.37%
2007-10-29 0 0.730 0.730 0.740 0.730 0.750 3,871,483 2,871,738 0.7418 0.730 0.730 0.740 0.730 0.750 3,871,483 0.7418 0.00%
2007-10-26 0 0.730 0.710 0.720 0.710 0.730 2,860,000 2,067,840 0.7230 0.730 0.710 0.720 0.710 0.730 2,860,000 0.7230 0.00%
2007-10-25 0 0.730 0.720 0.730 0.700 0.730 3,242,000 2,310,480 0.7127 0.730 0.720 0.730 0.700 0.730 3,242,000 0.7127 2.82%
2007-10-24 0 0.710 0.710 0.720 0.710 0.740 3,937,000 2,861,290 0.7268 0.710 0.710 0.720 0.710 0.740 3,937,000 0.7268 -2.74%
2007-10-23 0 0.730 0.720 0.730 0.700 0.740 4,660,940 3,360,999 0.7211 0.730 0.720 0.730 0.700 0.740 4,660,940 0.7211 4.29%
2007-10-22 0 0.700 0.700 0.710 0.700 0.730 5,390,000 3,817,860 0.7083 0.700 0.700 0.710 0.700 0.730 5,390,000 0.7083 -4.11%
2007-10-18 0 0.730 0.720 0.740 0.720 0.750 4,693,600 3,412,440 0.7270 0.730 0.720 0.740 0.720 0.750 4,693,600 0.7270 -1.35%
2007-10-17 0 0.740 0.730 0.740 0.720 0.740 2,816,000 2,053,880 0.7294 0.740 0.730 0.740 0.720 0.740 2,816,000 0.7294 1.37%
2007-10-16 0 0.730 0.720 0.730 0.720 0.760 8,648,000 6,392,580 0.7392 0.730 0.720 0.730 0.720 0.760 8,648,000 0.7392 -3.95%
2007-10-15 0 0.760 0.750 0.760 0.740 0.760 4,751,886 3,589,579 0.7554 0.760 0.750 0.760 0.740 0.760 4,751,886 0.7554 1.33%
2007-10-12 0 0.750 0.740 0.750 0.740 0.770 8,010,500 6,061,345 0.7567 0.750 0.740 0.750 0.740 0.770 8,010,500 0.7567 -2.60%
2007-10-11 0 0.770 0.760 0.770 0.760 0.790 3,492,200 2,686,282 0.7692 0.770 0.760 0.770 0.760 0.790 3,492,200 0.7692 1.32%
2007-10-10 0 0.760 0.760 0.770 0.760 0.780 8,035,000 6,185,220 0.7698 0.760 0.760 0.770 0.760 0.780 8,035,000 0.7698 -1.30%
2007-10-09 0 0.770 0.760 0.770 0.730 0.770 4,028,000 3,019,400 0.7496 0.770 0.760 0.770 0.730 0.770 4,028,000 0.7496 4.05%
2007-10-08 0 0.740 0.730 0.740 0.730 0.760 2,767,069 2,064,759 0.7462 0.740 0.730 0.740 0.730 0.760 2,767,069 0.7462 -1.33%
2007-10-05 0 0.750 0.740 0.760 0.730 0.760 2,812,000 2,096,500 0.7456 0.750 0.740 0.760 0.730 0.760 2,812,000 0.7456 2.74%
2007-10-04 0 0.730 0.730 0.740 0.730 0.750 1,824,000 1,341,860 0.7357 0.730 0.730 0.740 0.730 0.750 1,824,000 0.7357 0.00%
2007-10-03 0 0.730 0.730 0.750 0.730 0.780 6,644,297 5,002,788 0.7529 0.730 0.730 0.750 0.730 0.780 6,644,297 0.7529 -6.41%
2007-10-02 0 0.780 0.770 0.780 0.760 0.780 2,348,000 1,819,660 0.7750 0.780 0.770 0.780 0.760 0.780 2,348,000 0.7750 2.63%
2007-09-28 0 0.760 0.760 0.770 0.760 0.780 3,666,000 2,817,460 0.7685 0.760 0.760 0.770 0.760 0.780 3,666,000 0.7685 1.33%
2007-09-27 0 0.750 0.750 0.760 0.750 0.770 4,206,000 3,199,660 0.7607 0.750 0.750 0.760 0.750 0.770 4,206,000 0.7607 -2.60%
2007-09-25 0 0.770 0.760 0.770 0.760 0.770 2,938,000 2,258,700 0.7688 0.770 0.760 0.770 0.760 0.770 2,938,000 0.7688 0.00%
2007-09-24 0 0.770 0.770 0.780 0.770 0.790 2,448,000 1,899,120 0.7758 0.770 0.770 0.780 0.770 0.790 2,448,000 0.7758 -2.53%
2007-09-21 0 0.790 0.790 0.800 0.790 0.800 2,064,000 1,643,960 0.7965 0.790 0.790 0.800 0.790 0.800 2,064,000 0.7965 -2.47%
2007-09-20 0 0.810 0.800 0.810 0.780 0.810 2,900,000 2,315,420 0.7984 0.810 0.800 0.810 0.780 0.810 2,900,000 0.7984 5.19%
2007-09-19 0 0.770 0.770 0.780 0.770 0.800 2,877,000 2,248,360 0.7815 0.770 0.770 0.780 0.770 0.800 2,877,000 0.7815 -2.53%
2007-09-18 0 0.790 0.790 0.800 0.780 0.810 1,980,000 1,569,180 0.7925 0.790 0.790 0.800 0.780 0.810 1,980,000 0.7925 -2.47%
2007-09-17 0 0.810 0.800 0.810 0.800 0.820 1,498,000 1,209,340 0.8073 0.810 0.800 0.810 0.800 0.820 1,498,000 0.8073 -1.22%
2007-09-14 0 0.820 0.810 0.820 0.810 0.830 1,632,000 1,338,200 0.8200 0.820 0.810 0.820 0.810 0.830 1,632,000 0.8200 0.00%
2007-09-13 0 0.820 0.810 0.820 0.810 0.830 2,842,000 2,334,120 0.8213 0.820 0.810 0.820 0.810 0.830 2,842,000 0.8213 0.00%
2007-09-12 0 0.820 0.820 0.830 0.810 0.830 2,536,000 2,077,400 0.8192 0.820 0.820 0.830 0.810 0.830 2,536,000 0.8192 1.23%
2007-09-11 0 0.810 0.810 0.820 0.810 0.840 2,956,000 2,406,120 0.8140 0.810 0.810 0.820 0.810 0.840 2,956,000 0.8140 0.00%
2007-09-10 0 0.810 0.800 0.820 0.790 0.820 2,694,000 2,172,960 0.8066 0.810 0.800 0.820 0.790 0.820 2,694,000 0.8066 0.00%
2007-09-07 0 0.810 0.790 0.810 0.800 0.820 4,386,000 3,554,040 0.8103 0.810 0.790 0.810 0.800 0.820 4,386,000 0.8103 0.00%
2007-09-06 0 0.810 0.810 0.820 0.780 0.840 7,707,000 6,258,480 0.8121 0.810 0.810 0.820 0.780 0.840 7,707,000 0.8121 3.85%
2007-09-05 0 0.780 0.780 0.790 0.740 0.790 6,866,000 5,305,160 0.7727 0.780 0.780 0.790 0.740 0.790 6,866,000 0.7727 4.00%
2007-09-04 0 0.750 0.740 0.750 0.730 0.750 2,246,000 1,669,120 0.7432 0.750 0.740 0.750 0.730 0.750 2,246,000 0.7432 1.35%
2007-09-03 0 0.740 0.740 0.750 0.720 0.750 1,868,000 1,370,580 0.7337 0.740 0.740 0.750 0.720 0.750 1,868,000 0.7337 1.37%
2007-08-31 0 0.730 0.730 0.740 0.720 0.740 2,228,000 1,633,860 0.7333 0.730 0.730 0.740 0.720 0.740 2,228,000 0.7333 -1.35%
2007-08-30 0 0.740 0.720 0.740 0.720 0.740 2,417,379 1,749,858 0.7239 0.740 0.720 0.740 0.720 0.740 2,417,379 0.7239 0.00%
2007-08-29 0 0.740 0.730 0.740 0.710 0.740 1,778,000 1,279,300 0.7195 0.740 0.730 0.740 0.710 0.740 1,778,000 0.7195 0.00%
2007-08-28 0 0.740 0.730 0.740 0.730 0.750 2,717,440 1,995,174 0.7342 0.740 0.730 0.740 0.730 0.750 2,717,440 0.7342 0.00%
2007-08-27 0 0.740 0.740 0.750 0.740 0.750 4,276,000 3,189,700 0.7460 0.740 0.740 0.750 0.740 0.750 4,276,000 0.7460 1.37%
2007-08-24 0 0.730 0.730 0.740 0.720 0.740 1,896,000 1,378,120 0.7269 0.730 0.730 0.740 0.720 0.740 1,896,000 0.7269 0.00%
2007-08-23 0 0.730 0.730 0.740 0.730 0.750 2,690,000 1,988,420 0.7392 0.730 0.730 0.740 0.730 0.750 2,690,000 0.7392 -1.35%
2007-08-22 0 0.740 0.740 0.750 0.650 0.740 15,306,000 10,698,140 0.6990 0.740 0.740 0.750 0.650 0.740 15,306,000 0.6990 5.71%
2007-08-21 0 0.700 0.690 0.700 0.690 0.730 2,752,000 1,953,060 0.7097 0.700 0.690 0.700 0.690 0.730 2,752,000 0.7097 -1.41%
2007-08-20 0 0.710 0.710 0.720 0.700 0.720 1,448,000 1,028,180 0.7101 0.710 0.710 0.720 0.700 0.720 1,448,000 0.7101 1.43%
2007-08-17 0 0.700 0.700 0.710 0.650 0.720 7,748,000 5,237,300 0.6760 0.700 0.700 0.710 0.650 0.720 7,748,000 0.6760 -4.11%
2007-08-16 0 0.730 0.720 0.730 0.700 0.740 6,480,000 4,646,900 0.7171 0.730 0.720 0.730 0.700 0.740 6,480,000 0.7171 -2.67%
2007-08-15 0 0.750 0.750 0.760 0.750 0.760 3,710,000 2,792,420 0.7527 0.750 0.750 0.760 0.750 0.760 3,710,000 0.7527 -1.32%
2007-08-14 0 0.760 0.750 0.760 0.750 0.760 1,818,000 1,378,460 0.7582 0.760 0.750 0.760 0.750 0.760 1,818,000 0.7582 0.00%
2007-08-13 0 0.760 0.760 0.770 0.750 0.820 4,106,000 3,137,220 0.7641 0.760 0.760 0.770 0.750 0.820 4,106,000 0.7641 1.33%
2007-08-10 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2007-08-09 0 0.750 0.740 0.750 0.740 0.760 2,522,000 1,889,620 0.7493 0.750 0.740 0.750 0.740 0.760 2,522,000 0.7493 1.35%
2007-08-08 0 0.740 0.730 0.740 0.730 0.750 7,274,000 5,358,200 0.7366 0.740 0.730 0.740 0.730 0.750 7,274,000 0.7366 0.00%
2007-08-07 0 0.740 0.740 0.750 0.740 0.760 6,362,000 4,751,400 0.7468 0.740 0.740 0.750 0.740 0.760 6,362,000 0.7468 -2.63%
2007-08-06 0 0.760 0.750 0.760 0.750 0.760 3,428,000 2,586,960 0.7547 0.760 0.750 0.760 0.750 0.760 3,428,000 0.7547 -1.30%
2007-08-03 0 0.770 0.760 0.770 0.760 0.790 4,792,000 3,659,720 0.7637 0.770 0.760 0.770 0.760 0.790 4,792,000 0.7637 -1.28%
2007-08-02 0 0.780 0.770 0.780 0.760 0.790 8,220,000 6,379,940 0.7761 0.780 0.770 0.780 0.760 0.790 8,220,000 0.7761 -1.27%
2007-08-01 0 0.790 0.780 0.790 0.780 0.810 5,980,000 4,728,440 0.7907 0.790 0.780 0.790 0.780 0.810 5,980,000 0.7907 -2.47%
2007-07-31 0 0.810 0.800 0.810 0.790 0.810 3,300,000 2,638,980 0.7997 0.810 0.800 0.810 0.790 0.810 3,300,000 0.7997 1.25%
2007-07-30 0 0.800 0.790 0.800 0.780 0.820 2,958,000 2,367,740 0.8005 0.800 0.790 0.800 0.780 0.820 2,958,000 0.8005 0.00%
2007-07-27 0 0.800 0.800 0.810 0.790 0.820 10,648,000 8,551,200 0.8031 0.800 0.800 0.810 0.790 0.820 10,648,000 0.8031 -3.61%
2007-07-26 0 0.830 0.820 0.830 0.820 0.840 4,524,000 3,749,060 0.8287 0.830 0.820 0.830 0.820 0.840 4,524,000 0.8287 0.00%
2007-07-25 0 0.830 0.830 0.840 0.820 0.840 6,238,000 5,182,260 0.8308 0.830 0.830 0.840 0.820 0.840 6,238,000 0.8308 -2.35%
2007-07-24 0 0.850 0.840 0.850 0.840 0.850 4,090,000 3,437,000 0.8403 0.850 0.840 0.850 0.840 0.850 4,090,000 0.8403 0.00%
2007-07-23 0 0.850 0.840 0.850 0.840 0.860 4,212,000 3,583,780 0.8508 0.850 0.840 0.850 0.840 0.860 4,212,000 0.8508 0.00%
2007-07-20 0 0.850 0.850 0.860 0.840 0.860 6,722,000 5,717,460 0.8506 0.850 0.850 0.860 0.840 0.860 6,722,000 0.8506 0.00%
2007-07-19 0 0.850 0.840 0.850 0.850 0.880 7,256,000 6,231,560 0.8588 0.850 0.840 0.850 0.850 0.880 7,256,000 0.8588 -2.30%
2007-07-18 0 0.870 0.860 0.870 0.860 0.890 6,402,000 5,583,420 0.8721 0.870 0.860 0.870 0.860 0.890 6,402,000 0.8721 0.00%
2007-07-17 0 0.870 0.860 0.870 0.860 0.870 2,286,000 1,983,360 0.8676 0.870 0.860 0.870 0.860 0.870 2,286,000 0.8676 0.00%
2007-07-16 0 0.870 0.870 0.880 0.870 0.890 3,004,000 2,631,840 0.8761 0.870 0.870 0.880 0.870 0.890 3,004,000 0.8761 0.00%
2007-07-13 0 0.870 0.870 0.880 0.860 0.880 4,082,000 3,548,680 0.8693 0.870 0.870 0.880 0.860 0.880 4,082,000 0.8693 0.00%
2007-07-12 0 0.870 0.870 0.880 0.860 0.880 3,218,000 2,814,440 0.8746 0.870 0.870 0.880 0.860 0.880 3,218,000 0.8746 0.00%
2007-07-11 0 0.870 0.870 0.880 0.860 0.880 6,891,500 6,010,675 0.8722 0.870 0.870 0.880 0.860 0.880 6,891,500 0.8722 0.00%
2007-07-10 0 0.870 0.870 0.880 0.870 0.880 6,101,967 5,347,693 0.8764 0.870 0.870 0.880 0.870 0.880 6,101,967 0.8764 0.00%
2007-07-09 0 0.870 0.870 0.880 0.860 0.880 5,282,000 4,617,280 0.8742 0.870 0.870 0.880 0.860 0.880 5,282,000 0.8742 -1.14%
2007-07-06 0 0.880 0.870 0.880 0.870 0.890 14,248,000 12,472,100 0.8754 0.880 0.870 0.880 0.870 0.890 14,248,000 0.8754 0.00%
2007-07-05 0 0.880 0.870 0.880 0.870 0.890 6,334,000 5,574,140 0.8800 0.880 0.870 0.880 0.870 0.890 6,334,000 0.8800 -1.12%
2007-07-04 0 0.890 0.880 0.890 0.880 0.900 4,688,000 4,168,480 0.8892 0.890 0.880 0.890 0.880 0.900 4,688,000 0.8892 0.00%
2007-07-03 0 0.890 0.890 0.900 0.890 0.900 3,724,975 3,317,829 0.8907 0.890 0.890 0.900 0.890 0.900 3,724,975 0.8907 1.14%
2007-06-29 0 0.880 0.880 0.890 0.880 0.890 4,416,000 3,899,760 0.8831 0.880 0.880 0.890 0.880 0.890 4,416,000 0.8831 0.00%
2007-06-28 0 0.880 0.880 0.890 0.880 0.900 5,208,000 4,645,680 0.8920 0.880 0.880 0.890 0.880 0.900 5,208,000 0.8920 -1.12%
2007-06-27 0 0.890 0.880 0.890 0.880 0.910 10,028,000 8,924,860 0.8900 0.890 0.880 0.890 0.880 0.910 10,028,000 0.8900 -1.11%
2007-06-26 0 0.900 0.900 0.910 0.900 0.920 5,146,000 4,668,760 0.9073 0.900 0.900 0.910 0.900 0.920 5,146,000 0.9073 -2.17%
2007-06-25 0 0.920 0.910 0.920 0.910 0.920 2,075,624 1,900,549 0.9157 0.920 0.910 0.920 0.910 0.920 2,075,624 0.9157 0.00%
2007-06-22 0 0.920 0.910 0.920 0.910 0.920 2,612,786 2,397,592 0.9176 0.920 0.910 0.920 0.910 0.920 2,612,786 0.9176 0.00%
2007-06-21 0 0.920 0.910 0.920 0.900 0.930 7,100,000 6,481,700 0.9129 0.920 0.910 0.920 0.900 0.930 7,100,000 0.9129 1.10%
2007-06-20 0 0.910 0.910 0.920 0.910 0.930 4,586,000 4,198,000 0.9154 0.910 0.910 0.920 0.910 0.930 4,586,000 0.9154 -2.15%
2007-06-18 0 0.930 0.920 0.930 0.920 0.950 8,586,000 7,988,640 0.9304 0.930 0.920 0.930 0.920 0.950 8,586,000 0.9304 -1.06%
2007-06-15 0 0.940 0.930 0.940 0.930 0.950 5,112,000 4,804,520 0.9399 0.940 0.930 0.940 0.930 0.950 5,112,000 0.9399 -1.05%
2007-06-14 0 0.950 0.950 0.960 0.940 0.970 6,538,000 6,259,260 0.9574 0.950 0.950 0.960 0.940 0.970 6,538,000 0.9574 -1.04%
2007-06-13 0 0.960 0.950 0.960 0.940 0.980 24,244,750 23,329,860 0.9623 0.960 0.950 0.960 0.940 0.980 24,244,750 0.9623 3.23%
2007-06-12 0 0.930 0.930 0.940 0.920 0.940 4,085,500 3,798,630 0.9298 0.930 0.930 0.940 0.920 0.940 4,085,500 0.9298 0.00%
2007-06-11 0 0.930 0.930 0.940 0.920 0.940 3,029,650 2,819,625 0.9307 0.930 0.930 0.940 0.920 0.940 3,029,650 0.9307 0.00%
2007-06-08 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2007-06-07 0 0.930 0.930 0.940 0.920 0.940 2,458,375 2,283,414 0.9288 0.930 0.930 0.940 0.920 0.940 2,458,375 0.9288 0.00%
2007-06-06 0 0.930 0.920 0.930 0.920 0.940 4,199,221 3,898,279 0.9283 0.930 0.920 0.930 0.920 0.940 4,199,221 0.9283 0.00%
2007-06-05 0 0.930 0.920 0.930 0.920 0.940 3,032,000 2,809,620 0.9267 0.930 0.920 0.930 0.920 0.940 3,032,000 0.9267 0.00%
2007-06-04 0 0.930 0.930 0.940 0.930 0.950 5,136,000 4,807,620 0.9361 0.930 0.930 0.940 0.930 0.950 5,136,000 0.9361 -1.06%
2007-06-01 0 0.940 0.940 0.950 0.940 0.960 12,985,233 12,349,383 0.9510 0.940 0.940 0.950 0.940 0.960 12,985,233 0.9510 -1.05%
2007-05-31 0 0.950 0.950 0.960 0.910 0.960 11,574,000 10,818,360 0.9347 0.950 0.950 0.960 0.910 0.960 11,574,000 0.9347 3.26%
2007-05-30 0 0.920 0.910 0.920 0.900 0.930 7,151,739 6,523,897 0.9122 0.920 0.910 0.920 0.900 0.930 7,151,739 0.9122 -1.08%
2007-05-29 0 0.930 0.920 0.940 0.920 0.940 7,790,000 7,223,540 0.9273 0.930 0.920 0.940 0.920 0.940 7,790,000 0.9273 0.00%
2007-05-28 0 0.930 0.920 0.930 0.910 0.930 12,760,471 11,750,319 0.9208 0.930 0.920 0.930 0.910 0.930 12,760,471 0.9208 1.09%
2007-05-25 0 0.920 0.910 0.920 0.890 0.920 8,601,768 7,835,674 0.9109 0.920 0.910 0.920 0.890 0.920 8,601,768 0.9109 1.10%
2007-05-23 0 0.910 0.910 0.920 0.900 0.920 2,594,000 2,359,960 0.9098 0.910 0.910 0.920 0.900 0.920 2,594,000 0.9098 -1.09%
2007-05-22 0 0.920 0.900 0.920 0.900 0.920 4,241,292 3,831,884 0.9035 0.920 0.900 0.920 0.900 0.920 4,241,292 0.9035 2.22%
2007-05-21 0 0.900 0.900 0.910 0.900 0.910 2,992,100 2,697,185 0.9014 0.900 0.900 0.910 0.900 0.910 2,992,100 0.9014 -1.10%
2007-05-18 0 0.910 0.900 0.910 0.900 0.910 4,222,000 3,802,080 0.9005 0.910 0.900 0.910 0.900 0.910 4,222,000 0.9005 -1.09%
2007-05-17 0 0.920 0.900 0.920 0.900 0.920 4,138,673 3,748,179 0.9056 0.920 0.900 0.920 0.900 0.920 4,138,673 0.9056 2.22%
2007-05-16 0 0.900 0.900 0.910 0.890 0.910 2,442,100 2,196,145 0.8993 0.900 0.900 0.910 0.890 0.910 2,442,100 0.8993 0.00%
2007-05-15 0 0.900 0.900 0.910 0.900 0.910 4,880,000 4,397,960 0.9012 0.900 0.900 0.910 0.900 0.910 4,880,000 0.9012 -2.17%
2007-05-14 0 0.920 0.910 0.920 0.910 0.920 2,704,000 2,466,020 0.9120 0.920 0.910 0.920 0.910 0.920 2,704,000 0.9120 1.10%
2007-05-11 0 0.910 0.910 0.920 0.900 0.920 3,401,000 3,074,770 0.9041 0.910 0.910 0.920 0.900 0.920 3,401,000 0.9041 0.00%
2007-05-10 0 0.910 0.900 0.910 0.900 0.910 1,143,597 1,038,893 0.9084 0.910 0.900 0.910 0.900 0.910 1,143,597 0.9084 0.00%
2007-05-09 0 0.910 0.910 0.920 0.900 0.910 3,534,000 3,213,320 0.9093 0.910 0.910 0.920 0.900 0.910 3,534,000 0.9093 0.00%
2007-05-08 0 0.910 0.900 0.910 0.900 0.920 1,954,000 1,771,360 0.9065 0.910 0.900 0.910 0.900 0.920 1,954,000 0.9065 -1.09%
2007-05-07 0 0.920 0.910 0.920 0.900 0.930 3,342,000 3,047,700 0.9119 0.920 0.910 0.920 0.900 0.930 3,342,000 0.9119 -1.08%
2007-05-04 0 0.930 0.920 0.930 0.920 0.940 2,736,000 2,521,320 0.9215 0.930 0.920 0.930 0.920 0.940 2,736,000 0.9215 -1.06%
2007-05-03 0 0.940 0.920 0.930 0.920 0.950 8,076,000 7,552,440 0.9352 0.940 0.920 0.930 0.920 0.950 8,076,000 0.9352 -1.05%
2007-05-02 0 0.950 0.940 0.950 0.910 0.950 7,588,000 7,041,900 0.9280 0.950 0.940 0.950 0.910 0.950 7,588,000 0.9280 3.26%
2007-04-30 0 0.920 0.910 0.920 0.910 0.930 3,297,887 3,034,039 0.9200 0.920 0.910 0.920 0.910 0.930 3,297,887 0.9200 -1.08%
2007-04-27 0 0.930 0.920 0.930 0.920 0.940 7,514,800 6,968,632 0.9273 0.930 0.920 0.930 0.920 0.940 7,514,800 0.9273 0.00%
2007-04-26 0 0.930 0.920 0.930 0.920 0.930 2,440,000 2,249,700 0.9220 0.930 0.920 0.930 0.920 0.930 2,440,000 0.9220 0.00%
2007-04-25 0 0.930 0.920 0.930 0.910 0.930 4,254,335 3,914,658 0.9202 0.930 0.920 0.930 0.910 0.930 4,254,335 0.9202 0.00%
2007-04-24 0 0.930 0.920 0.930 0.920 0.930 4,840,000 4,496,100 0.9289 0.930 0.920 0.930 0.920 0.930 4,840,000 0.9289 0.00%
2007-04-23 0 0.930 0.920 0.930 0.920 0.940 4,012,942 3,718,589 0.9266 0.930 0.920 0.930 0.920 0.940 4,012,942 0.9266 0.00%
2007-04-20 0 0.930 0.930 0.940 0.920 0.950 6,206,670 5,788,203 0.9326 0.930 0.930 0.940 0.920 0.950 6,206,670 0.9326 0.00%
2007-04-19 0 0.930 0.920 0.930 0.920 0.940 3,566,000 3,307,960 0.9276 0.930 0.920 0.930 0.920 0.940 3,566,000 0.9276 -1.06%
2007-04-18 0 0.940 0.930 0.940 0.920 0.950 4,979,000 4,655,180 0.9350 0.940 0.930 0.940 0.920 0.950 4,979,000 0.9350 1.08%
2007-04-17 0 0.930 0.930 0.940 0.920 0.940 2,860,000 2,650,940 0.9269 0.930 0.930 0.940 0.920 0.940 2,860,000 0.9269 0.00%
2007-04-16 0 0.930 0.920 0.930 0.910 0.940 2,284,000 2,106,440 0.9223 0.930 0.920 0.930 0.910 0.940 2,284,000 0.9223 0.00%
2007-04-13 0 0.930 0.920 0.930 0.920 0.950 2,047,911 1,909,815 0.9326 0.930 0.920 0.930 0.920 0.950 2,047,911 0.9326 -1.06%
2007-04-12 0 0.940 0.930 0.940 0.910 0.950 5,188,000 4,821,880 0.9294 0.940 0.930 0.940 0.910 0.950 5,188,000 0.9294 1.08%
2007-04-11 0 0.930 0.920 0.930 0.910 0.930 3,535,280 3,267,042 0.9241 0.930 0.920 0.930 0.910 0.930 3,535,280 0.9241 0.00%
2007-04-10 0 0.930 0.920 0.930 0.910 0.930 2,431,280 2,246,242 0.9239 0.930 0.920 0.930 0.910 0.930 2,431,280 0.9239 1.09%
2007-04-04 0 0.920 0.910 0.930 0.900 0.920 4,082,000 3,729,420 0.9136 0.920 0.910 0.930 0.900 0.920 4,082,000 0.9136 1.10%
2007-04-03 0 0.910 0.910 0.920 0.900 0.920 2,497,675 2,261,937 0.9056 0.910 0.910 0.920 0.900 0.920 2,497,675 0.9056 0.00%
2007-04-02 0 0.910 0.900 0.910 0.900 0.910 2,976,000 2,702,380 0.9081 0.910 0.900 0.910 0.900 0.910 2,976,000 0.9081 0.00%
2007-03-30 0 0.910 0.900 0.910 0.880 0.910 3,442,000 3,087,080 0.8969 0.910 0.900 0.910 0.880 0.910 3,442,000 0.8969 2.25%
2007-03-29 0 0.890 0.890 0.900 0.880 0.900 2,730,000 2,427,840 0.8893 0.890 0.890 0.900 0.880 0.900 2,730,000 0.8893 -1.11%
2007-03-28 0 0.900 0.890 0.900 0.870 0.900 6,636,000 5,896,180 0.8885 0.900 0.890 0.900 0.870 0.900 6,636,000 0.8885 1.12%
2007-03-27 0 0.890 0.880 0.890 0.870 0.890 3,484,000 3,064,300 0.8795 0.890 0.880 0.890 0.870 0.890 3,484,000 0.8795 0.00%
2007-03-26 0 0.890 0.880 0.890 0.870 0.900 4,564,000 4,016,420 0.8800 0.890 0.880 0.890 0.870 0.900 4,564,000 0.8800 1.14%
2007-03-23 0 0.880 0.870 0.880 0.870 0.900 21,643,936 19,022,888 0.8789 0.880 0.870 0.880 0.870 0.900 21,643,936 0.8789 -2.22%
2007-03-22 0 0.900 0.890 0.900 0.880 0.930 17,984,000 16,213,300 0.9015 0.900 0.890 0.900 0.880 0.930 17,984,000 0.9015 -2.17%
2007-03-21 0 0.920 0.910 0.920 0.900 0.940 16,342,000 15,003,000 0.9181 0.920 0.910 0.920 0.900 0.940 16,342,000 0.9181 -2.13%
2007-03-20 0 0.940 0.930 0.940 0.920 0.960 11,806,000 11,035,400 0.9347 0.940 0.930 0.940 0.920 0.960 11,806,000 0.9347 -1.05%
2007-03-19 0 0.950 0.950 0.960 0.930 0.960 3,443,552 3,258,859 0.9464 0.950 0.950 0.960 0.930 0.960 3,443,552 0.9464 0.00%
2007-03-16 0 0.950 0.940 0.950 0.930 0.950 3,230,000 3,035,040 0.9396 0.950 0.940 0.950 0.930 0.950 3,230,000 0.9396 1.06%
2007-03-15 0 0.940 0.930 0.940 0.920 0.950 21,160,000 19,746,060 0.9332 0.940 0.930 0.940 0.920 0.950 21,160,000 0.9332 0.00%
2007-03-14 0 0.940 0.930 0.940 0.920 0.940 5,650,000 5,261,260 0.9312 0.940 0.930 0.940 0.920 0.940 5,650,000 0.9312 -2.08%
2007-03-13 0 0.960 0.950 0.960 0.950 0.970 8,928,000 8,521,240 0.9544 0.960 0.950 0.960 0.950 0.970 8,928,000 0.9544 -2.04%
2007-03-12 0 0.980 0.980 0.990 0.960 0.990 13,629,000 13,349,750 0.9795 0.980 0.980 0.990 0.960 0.990 13,629,000 0.9795 5.38%
2007-03-09 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2007-03-02 0 0.930 0.920 0.930 0.920 0.940 4,958,000 4,620,360 0.9319 0.930 0.920 0.930 0.920 0.940 4,958,000 0.9319 -2.11%
2007-03-01 0 0.950 0.940 0.950 0.930 0.950 4,069,000 3,831,860 0.9417 0.950 0.940 0.950 0.930 0.950 4,069,000 0.9417 0.00%
2007-02-28 0 0.950 0.930 0.950 0.910 0.950 8,832,000 8,236,420 0.9326 0.950 0.930 0.950 0.910 0.950 8,832,000 0.9326 -2.06%
2007-02-27 0 0.970 0.970 0.980 0.960 1.010 14,949,792 14,648,804 0.9799 0.970 0.970 0.980 0.960 1.010 14,949,792 0.9799 -3.00%
2007-02-26 0 1.000 0.990 1.000 0.990 1.010 12,780,000 12,768,800 0.9991 1.000 0.990 1.000 0.990 1.010 12,780,000 0.9991 1.01%
2007-02-23 0 0.990 0.980 0.990 0.970 0.990 3,500,000 3,438,080 0.9823 0.990 0.980 0.990 0.970 0.990 3,500,000 0.9823 0.00%
2007-02-22 0 0.990 0.980 0.990 0.980 1.000 4,070,000 4,011,620 0.9857 0.990 0.980 0.990 0.980 1.000 4,070,000 0.9857 -1.00%
2007-02-21 0 1.000 0.990 1.000 0.970 1.000 6,248,000 6,151,800 0.9846 1.000 0.990 1.000 0.970 1.000 6,248,000 0.9846 2.04%
2007-02-16 0 0.980 0.970 0.980 0.970 0.980 4,332,000 4,229,960 0.9764 0.980 0.970 0.980 0.970 0.980 4,332,000 0.9764 0.00%
2007-02-15 0 0.980 0.970 0.980 0.960 0.980 5,598,000 5,422,100 0.9686 0.980 0.970 0.980 0.960 0.980 5,598,000 0.9686 2.08%
2007-02-14 0 0.960 0.950 0.960 0.950 0.970 6,628,000 6,381,220 0.9628 0.960 0.950 0.960 0.950 0.970 6,628,000 0.9628 -1.03%
2007-02-13 0 0.970 0.960 0.970 0.960 0.990 8,780,000 8,540,580 0.9727 0.970 0.960 0.970 0.960 0.990 8,780,000 0.9727 -2.02%
2007-02-12 0 0.990 0.980 0.990 0.970 0.990 6,852,000 6,700,060 0.9778 0.990 0.980 0.990 0.970 0.990 6,852,000 0.9778 0.00%
2007-02-09 0 0.990 0.980 0.990 0.970 0.990 5,403,000 5,289,790 0.9790 0.990 0.980 0.990 0.970 0.990 5,403,000 0.9790 1.02%
2007-02-08 0 0.980 0.970 0.980 0.950 0.990 10,420,000 10,098,180 0.9691 0.980 0.970 0.980 0.950 0.990 10,420,000 0.9691 -1.01%
2007-02-07 0 0.990 0.980 0.990 0.970 0.990 10,234,000 10,005,940 0.9777 0.990 0.980 0.990 0.970 0.990 10,234,000 0.9777 0.00%
2007-02-06 0 0.990 0.980 0.990 0.970 1.000 13,242,000 13,020,620 0.9833 0.990 0.980 0.990 0.970 1.000 13,242,000 0.9833 0.00%
2007-02-05 0 0.990 0.990 1.000 0.990 1.040 18,714,000 18,809,160 1.0051 0.990 0.990 1.000 0.990 1.040 18,714,000 1.0051 -3.88%
2007-02-02 0 1.030 1.020 1.030 0.980 1.030 24,286,000 24,527,160 1.0099 1.030 1.020 1.030 0.980 1.030 24,286,000 1.0099 5.10%
2007-02-01 0 0.980 0.970 0.980 0.960 0.990 7,642,000 7,436,200 0.9731 0.980 0.970 0.980 0.960 0.990 7,642,000 0.9731 -1.01%
2007-01-31 0 0.990 0.980 0.990 0.970 1.000 10,176,000 10,013,080 0.9840 0.990 0.980 0.990 0.970 1.000 10,176,000 0.9840 1.02%
2007-01-30 0 0.980 0.970 0.990 0.970 0.990 11,806,000 11,523,660 0.9761 0.980 0.970 0.990 0.970 0.990 11,806,000 0.9761 -1.01%
2007-01-29 0 0.990 0.980 0.990 0.980 1.030 20,857,060 20,882,898 1.0012 0.990 0.980 0.990 0.980 1.030 20,857,060 1.0012 -1.00%
2007-01-26 0 1.000 0.990 1.000 0.970 1.000 8,964,000 8,802,620 0.9820 1.000 0.990 1.000 0.970 1.000 8,964,000 0.9820 1.01%
2007-01-25 0 0.990 0.990 1.000 0.970 1.010 17,151,300 16,998,869 0.9911 0.990 0.990 1.000 0.970 1.010 17,151,300 0.9911 2.06%
2007-01-24 0 0.970 0.960 0.970 0.940 0.980 17,920,000 17,099,040 0.9542 0.970 0.960 0.970 0.940 0.980 17,920,000 0.9542 0.00%
2007-01-23 0 0.970 0.960 0.970 0.960 0.980 7,818,000 7,611,920 0.9736 0.970 0.960 0.970 0.960 0.980 7,818,000 0.9736 -1.02%
2007-01-22 0 0.980 0.970 0.980 0.960 0.990 8,720,000 8,514,280 0.9764 0.980 0.970 0.980 0.960 0.990 8,720,000 0.9764 2.08%
2007-01-19 0 0.960 0.960 0.970 0.950 0.980 29,764,000 28,741,700 0.9657 0.960 0.960 0.970 0.950 0.980 29,764,000 0.9657 -2.04%
2007-01-18 0 0.980 0.980 0.990 0.970 1.000 12,142,000 11,973,520 0.9861 0.980 0.980 0.990 0.970 1.000 12,142,000 0.9861 -2.00%
2007-01-17 0 1.000 1.000 1.010 0.990 1.020 18,878,000 18,890,760 1.0007 1.000 1.000 1.010 0.990 1.020 18,878,000 1.0007 -0.99%
2007-01-16 0 1.010 1.010 1.020 1.000 1.030 15,634,000 15,753,240 1.0076 1.010 1.010 1.020 1.000 1.030 15,634,000 1.0076 0.00%
2007-01-15 0 1.010 1.010 1.020 1.010 1.040 11,178,844 11,385,939 1.0185 1.010 1.010 1.020 1.010 1.040 11,178,844 1.0185 -2.88%
2007-01-12 0 1.040 1.030 1.040 1.030 1.050 1,926,000 2,000,180 1.0385 1.040 1.030 1.040 1.030 1.050 1,926,000 1.0385 0.97%
2007-01-11 0 1.030 1.020 1.040 1.030 1.040 8,666,000 8,996,120 1.0381 1.030 1.020 1.040 1.030 1.040 8,666,000 1.0381 -0.96%
2007-01-10 0 1.040 1.030 1.040 1.020 1.060 7,838,000 8,192,000 1.0452 1.040 1.030 1.040 1.020 1.060 7,838,000 1.0452 -1.89%
2007-01-09 0 1.060 1.060 1.070 1.050 1.070 2,328,000 2,458,700 1.0561 1.060 1.060 1.070 1.050 1.070 2,328,000 1.0561 0.95%
2007-01-08 0 1.050 1.040 1.060 1.040 1.060 5,330,000 5,596,000 1.0499 1.050 1.040 1.060 1.040 1.060 5,330,000 1.0499 -0.94%
2007-01-05 0 1.060 1.060 1.070 1.030 1.070 5,000,000 5,249,880 1.0500 1.060 1.060 1.070 1.030 1.070 5,000,000 1.0500 0.95%
2007-01-04 0 1.050 1.040 1.050 1.040 1.080 6,556,000 6,918,840 1.0553 1.050 1.040 1.050 1.040 1.080 6,556,000 1.0553 -1.87%
2007-01-03 0 1.070 1.060 1.070 1.020 1.080 15,162,000 15,827,240 1.0439 1.070 1.060 1.070 1.020 1.080 15,162,000 1.0439 4.90%
2007-01-02 0 1.020 1.010 1.030 1.010 1.040 7,388,000 7,567,620 1.0243 1.020 1.010 1.030 1.010 1.040 7,388,000 1.0243 0.99%
2006-12-29 0 1.010 1.000 1.010 1.000 1.040 6,450,000 6,560,680 1.0172 1.010 1.000 1.010 1.000 1.040 6,450,000 1.0172 -2.88%
2006-12-28 0 1.040 1.030 1.040 1.030 1.070 5,464,000 5,673,940 1.0384 1.040 1.030 1.040 1.030 1.070 5,464,000 1.0384 -0.95%
2006-12-27 0 1.050 1.050 1.060 1.030 1.080 8,986,500 9,423,940 1.0487 1.050 1.050 1.060 1.030 1.080 8,986,500 1.0487 -1.87%
2006-12-22 0 1.070 1.060 1.070 1.060 1.100 7,960,000 8,596,800 1.0800 1.070 1.060 1.070 1.060 1.100 7,960,000 1.0800 -2.73%
2006-12-21 0 1.100 1.100 1.110 1.080 1.130 12,640,570 13,919,284 1.1012 1.100 1.100 1.110 1.080 1.130 12,640,570 1.1012 -3.51%
2006-12-20 0 1.140 1.140 1.150 1.120 1.190 31,281,000 36,083,150 1.1535 1.140 1.140 1.150 1.120 1.190 31,281,000 1.1535 0.00%
2006-12-19 1 1.140 1.140 1.150 1.070 1.150 12,486,000 14,040,640 1.1245 1.140 1.140 1.150 1.070 1.150 12,486,000 1.1245 5.56%
2006-12-18 0 1.080 1.080 1.090 1.070 1.100 6,712,000 7,283,460 1.0851 1.080 1.080 1.090 1.070 1.100 6,712,000 1.0851 -1.82%
2006-12-15 0 1.100 1.090 1.100 1.080 1.140 12,270,000 13,452,280 1.0964 1.100 1.090 1.100 1.080 1.140 12,270,000 1.0964 -2.65%
2006-12-14 0 1.130 1.130 1.140 1.100 1.170 19,343,005 22,085,425 1.1418 1.130 1.130 1.140 1.100 1.170 19,343,005 1.1418 -0.88%
2006-12-13 0 1.140 1.120 1.130 1.030 1.180 48,276,000 53,416,800 1.1065 1.140 1.120 1.130 1.030 1.180 48,276,000 1.1065 6.54%
2006-12-12 0 1.070 1.060 1.070 1.040 1.070 34,816,000 36,764,580 1.0560 1.070 1.060 1.070 1.040 1.070 34,816,000 1.0560 3.88%
2006-12-11 0 1.030 1.030 1.040 0.980 1.040 18,056,000 18,427,560 1.0206 1.030 1.030 1.040 0.980 1.040 18,056,000 1.0206 4.04%
2006-12-08 0 0.990 0.980 0.990 0.980 0.990 3,486,000 3,428,880 0.9836 0.990 0.980 0.990 0.980 0.990 3,486,000 0.9836 1.02%
2006-12-07 0 0.980 0.980 0.990 0.980 1.020 4,582,000 4,561,960 0.9956 0.980 0.980 0.990 0.980 1.020 4,582,000 0.9956 -2.97%
2006-12-06 0 1.010 1.010 1.020 0.970 1.010 15,389,000 15,315,670 0.9952 1.010 1.010 1.020 0.970 1.010 15,389,000 0.9952 4.12%
2006-12-05 0 0.970 0.970 0.980 0.960 0.980 7,672,000 7,472,360 0.9740 0.970 0.970 0.980 0.960 0.980 7,672,000 0.9740 2.11%
2006-12-04 0 0.950 0.950 0.960 0.950 0.960 1,458,000 1,385,700 0.9504 0.950 0.950 0.960 0.950 0.960 1,458,000 0.9504 0.00%
2006-12-01 0 0.950 0.950 0.960 0.950 0.960 2,908,000 2,762,960 0.9501 0.950 0.950 0.960 0.950 0.960 2,908,000 0.9501 0.00%
2006-11-30 0 0.950 0.950 0.960 0.940 0.970 4,544,000 4,328,240 0.9525 0.950 0.950 0.960 0.940 0.970 4,544,000 0.9525 -1.04%
2006-11-29 0 0.960 0.950 0.960 0.940 0.960 5,460,000 5,186,840 0.9500 0.960 0.950 0.960 0.940 0.960 5,460,000 0.9500 1.05%
2006-11-28 0 0.950 0.950 0.960 0.950 0.970 8,940,000 8,516,800 0.9527 0.950 0.950 0.960 0.950 0.970 8,940,000 0.9527 -2.06%
2006-11-27 0 0.970 0.970 0.980 0.960 0.990 5,908,000 5,738,880 0.9714 0.970 0.970 0.980 0.960 0.990 5,908,000 0.9714 0.00%
2006-11-24 0 0.970 0.980 0.990 0.970 1.010 10,132,000 10,034,740 0.9904 0.970 0.980 0.990 0.970 1.010 10,132,000 0.9904 -3.00%
2006-11-23 0 1.000 1.000 1.010 0.990 1.030 28,937,421 29,332,527 1.0137 1.000 1.000 1.010 0.990 1.030 28,937,421 1.0137 0.00%
2006-11-22 0 1.000 0.980 0.990 0.940 1.000 22,018,486 21,436,037 0.9735 1.000 0.980 0.990 0.940 1.000 22,018,486 0.9735 5.26%
2006-11-21 0 0.950 0.930 0.940 0.930 0.950 3,197,218 3,004,444 0.9397 0.950 0.930 0.940 0.930 0.950 3,197,218 0.9397 1.06%
2006-11-20 0 0.940 0.940 0.950 0.930 0.960 4,904,200 4,613,218 0.9407 0.940 0.940 0.950 0.930 0.960 4,904,200 0.9407 0.00%
2006-11-17 0 0.940 0.940 0.950 0.940 0.970 2,617,340 2,488,286 0.9507 0.940 0.940 0.950 0.940 0.970 2,617,340 0.9507 -1.05%
2006-11-16 0 0.950 0.950 0.960 0.940 0.970 2,706,000 2,573,220 0.9509 0.950 0.950 0.960 0.940 0.970 2,706,000 0.9509 -1.04%
2006-11-15 0 0.960 0.960 0.970 0.950 0.970 4,904,000 4,720,080 0.9625 0.960 0.960 0.970 0.950 0.970 4,904,000 0.9625 0.00%
2006-11-14 0 0.960 0.950 0.960 0.940 0.970 3,476,000 3,304,680 0.9507 0.960 0.950 0.960 0.940 0.970 3,476,000 0.9507 1.05%
2006-11-13 0 0.950 0.950 0.960 0.950 0.960 2,084,000 1,991,260 0.9555 0.950 0.950 0.960 0.950 0.960 2,084,000 0.9555 -1.04%
2006-11-10 0 0.960 0.960 0.970 0.950 0.980 3,872,000 3,722,260 0.9613 0.960 0.960 0.970 0.950 0.980 3,872,000 0.9613 -2.04%
2006-11-09 0 0.980 0.980 0.990 0.970 0.990 5,402,000 5,304,220 0.9819 0.980 0.980 0.990 0.970 0.990 5,402,000 0.9819 0.00%
2006-11-08 0 0.980 0.970 0.980 0.960 0.990 50,442,000 49,045,620 0.9723 0.980 0.970 0.980 0.960 0.990 50,442,000 0.9723 2.08%
2006-11-07 0 0.960 0.950 0.960 0.950 0.970 5,697,167 5,466,194 0.9595 0.960 0.950 0.960 0.950 0.970 5,697,167 0.9595 1.05%
2006-11-06 0 0.950 0.950 0.960 0.940 0.960 5,649,200 5,362,692 0.9493 0.950 0.950 0.960 0.940 0.960 5,649,200 0.9493 1.06%
2006-11-03 0 0.940 0.940 0.950 0.940 0.980 4,808,000 4,586,420 0.9539 0.940 0.940 0.950 0.940 0.980 4,808,000 0.9539 -4.08%
2006-11-02 0 0.980 0.970 0.980 0.960 1.000 4,370,000 4,284,540 0.9804 0.980 0.970 0.980 0.960 1.000 4,370,000 0.9804 0.00%
2006-11-01 0 0.980 0.980 0.990 0.960 0.990 8,076,000 7,895,660 0.9777 0.980 0.980 0.990 0.960 0.990 8,076,000 0.9777 2.08%
2006-10-31 0 0.960 0.960 0.970 0.950 0.970 11,347,416 10,922,997 0.9626 0.960 0.960 0.970 0.950 0.970 11,347,416 0.9626 2.13%
2006-10-27 0 0.940 0.940 0.950 0.940 0.960 6,720,000 6,376,220 0.9488 0.940 0.940 0.950 0.940 0.960 6,720,000 0.9488 -1.05%
2006-10-26 0 0.950 0.940 0.960 0.940 0.960 4,374,000 4,154,000 0.9497 0.950 0.940 0.960 0.940 0.960 4,374,000 0.9497 -1.04%
2006-10-25 0 0.960 0.950 0.960 0.930 0.960 8,450,000 8,019,140 0.9490 0.960 0.950 0.960 0.930 0.960 8,450,000 0.9490 2.13%
2006-10-24 0 0.940 0.930 0.940 0.910 0.940 6,566,000 6,093,100 0.9280 0.940 0.930 0.940 0.910 0.940 6,566,000 0.9280 2.17%
2006-10-23 0 0.920 0.920 0.930 0.920 0.940 3,606,000 3,346,200 0.9280 0.920 0.920 0.930 0.920 0.940 3,606,000 0.9280 -1.08%
2006-10-20 0 0.930 0.930 0.940 0.920 0.940 4,054,000 3,767,500 0.9293 0.930 0.930 0.940 0.920 0.940 4,054,000 0.9293 -1.06%
2006-10-19 0 0.940 0.930 0.940 0.920 0.940 2,920,000 2,714,380 0.9296 0.940 0.930 0.940 0.920 0.940 2,920,000 0.9296 1.08%
2006-10-18 0 0.930 0.930 0.940 0.920 0.940 2,596,000 2,411,760 0.9290 0.930 0.930 0.940 0.920 0.940 2,596,000 0.9290 -1.06%
2006-10-17 0 0.940 0.940 0.950 0.940 0.950 1,962,000 1,844,780 0.9403 0.940 0.940 0.950 0.940 0.950 1,962,000 0.9403 0.00%
2006-10-16 0 0.940 0.940 0.950 0.940 0.950 3,890,000 3,668,960 0.9432 0.940 0.940 0.950 0.940 0.950 3,890,000 0.9432 -2.08%
2006-10-13 0 0.960 0.950 0.960 0.940 0.980 7,712,000 7,432,400 0.9637 0.960 0.950 0.960 0.940 0.980 7,712,000 0.9637 -1.03%
2006-10-12 0 0.970 0.960 0.970 0.950 0.980 2,940,000 2,825,780 0.9611 0.970 0.960 0.970 0.950 0.980 2,940,000 0.9611 2.11%
2006-10-11 0 0.950 0.950 0.960 0.940 0.960 2,935,675 2,787,081 0.9494 0.950 0.950 0.960 0.940 0.960 2,935,675 0.9494 0.00%
2006-10-10 0 0.950 0.940 0.950 0.940 0.960 6,315,801 6,011,961 0.9519 0.950 0.940 0.950 0.940 0.960 6,315,801 0.9519 0.00%
2006-10-09 0 0.950 0.950 0.960 0.940 0.960 2,980,000 2,829,700 0.9496 0.950 0.950 0.960 0.940 0.960 2,980,000 0.9496 -1.04%
2006-10-06 0 0.960 0.950 0.970 0.950 0.970 4,876,000 4,677,080 0.9592 0.960 0.950 0.970 0.950 0.970 4,876,000 0.9592 -2.04%
2006-10-05 0 0.980 0.970 0.980 0.940 0.980 10,118,000 9,698,820 0.9586 0.980 0.970 0.980 0.940 0.980 10,118,000 0.9586 3.16%
2006-10-04 0 0.950 0.950 0.960 0.940 0.990 15,544,000 14,911,660 0.9593 0.950 0.950 0.960 0.940 0.990 15,544,000 0.9593 -4.04%
2006-10-03 0 0.990 0.980 0.990 0.980 1.000 5,326,000 5,270,460 0.9896 0.990 0.980 0.990 0.980 1.000 5,326,000 0.9896 -1.00%
2006-09-29 0 1.000 0.990 1.000 0.990 1.010 3,774,000 3,780,380 1.0017 1.000 0.990 1.000 0.990 1.010 3,774,000 1.0017 -0.99%
2006-09-28 0 1.010 1.000 1.010 1.000 1.010 5,646,000 5,686,240 1.0071 1.010 1.000 1.010 1.000 1.010 5,646,000 1.0071 0.00%
2006-09-27 0 1.010 1.000 1.010 1.000 1.040 5,312,000 5,390,100 1.0147 1.010 1.000 1.010 1.000 1.040 5,312,000 1.0147 -0.98%
2006-09-26 0 1.020 1.010 1.020 0.990 1.070 14,346,000 14,896,040 1.0383 1.020 1.010 1.020 0.990 1.070 14,346,000 1.0383 2.00%
2006-09-25 0 1.000 0.990 1.000 0.990 1.010 5,564,000 5,575,180 1.0020 1.000 0.990 1.000 0.990 1.010 5,564,000 1.0020 -0.99%
2006-09-22 0 1.010 0.990 1.000 0.990 1.010 8,046,000 8,013,220 0.9959 1.010 0.990 1.000 0.990 1.010 8,046,000 0.9959 1.00%
2006-09-21 0 1.000 0.990 1.000 0.990 1.010 5,612,000 5,611,860 1.0000 1.000 0.990 1.000 0.990 1.010 5,612,000 1.0000 -0.99%
2006-09-20 0 1.010 1.000 1.010 0.990 1.010 4,926,000 4,923,700 0.9995 1.010 1.000 1.010 0.990 1.010 4,926,000 0.9995 1.00%
2006-09-19 0 1.000 1.000 1.010 0.990 1.020 16,409,700 16,438,592 1.0018 1.000 1.000 1.010 0.990 1.020 16,409,700 1.0018 0.00%
2006-09-18 0 1.000 1.000 1.010 1.000 1.020 9,936,670 9,986,983 1.0051 1.000 1.000 1.010 1.000 1.020 9,936,670 1.0051 -1.96%
2006-09-15 0 1.020 1.020 1.030 1.010 1.030 4,247,000 4,312,590 1.0154 1.020 1.020 1.030 1.010 1.030 4,247,000 1.0154 -0.97%
2006-09-14 0 1.030 1.020 1.030 1.010 1.040 4,598,000 4,701,040 1.0224 1.030 1.020 1.030 1.010 1.040 4,598,000 1.0224 0.00%
2006-09-13 0 1.030 1.020 1.030 1.030 1.050 3,646,000 3,781,060 1.0370 1.030 1.020 1.030 1.030 1.050 3,646,000 1.0370 -0.96%
2006-09-12 0 1.040 1.030 1.040 1.030 1.050 4,376,000 4,555,220 1.0410 1.040 1.030 1.040 1.030 1.050 4,376,000 1.0410 0.97%
2006-09-11 0 1.030 1.020 1.030 1.030 1.070 4,542,000 4,719,160 1.0390 1.030 1.020 1.030 1.030 1.070 4,542,000 1.0390 -2.83%
2006-09-08 0 1.060 1.040 1.050 1.030 1.070 9,922,000 10,416,860 1.0499 1.060 1.040 1.050 1.030 1.070 9,922,000 1.0499 2.91%
2006-09-07 0 1.030 1.030 1.040 1.030 1.060 5,078,000 5,260,740 1.0360 1.030 1.030 1.040 1.030 1.060 5,078,000 1.0360 -2.83%
2006-09-06 0 1.060 1.050 1.060 1.050 1.090 14,833,000 15,889,970 1.0713 1.060 1.050 1.060 1.050 1.090 14,833,000 1.0713 0.00%
2006-09-05 0 1.060 1.040 1.050 1.020 1.060 12,040,000 12,538,360 1.0414 1.060 1.040 1.050 1.020 1.060 12,040,000 1.0414 2.91%
2006-09-04 0 1.030 1.020 1.030 1.000 1.030 5,473,187 5,541,180 1.0124 1.030 1.020 1.030 1.000 1.030 5,473,187 1.0124 1.98%
2006-09-01 0 1.010 1.000 1.010 0.990 1.010 4,200,335 4,210,818 1.0025 1.010 1.000 1.010 0.990 1.010 4,200,335 1.0025 0.00%
2006-08-31 0 1.010 1.000 1.010 0.990 1.030 6,019,450 6,077,972 1.0097 1.010 1.000 1.010 0.990 1.030 6,019,450 1.0097 0.00%
2006-08-30 0 1.010 1.000 1.010 0.990 1.010 4,014,000 4,014,280 1.0001 1.010 1.000 1.010 0.990 1.010 4,014,000 1.0001 1.00%
2006-08-29 0 1.000 0.990 1.010 0.990 1.010 4,644,000 4,641,740 0.9995 1.000 0.990 1.010 0.990 1.010 4,644,000 0.9995 0.00%
2006-08-28 0 1.000 1.000 1.010 1.000 1.010 1,790,000 1,801,700 1.0065 1.000 1.000 1.010 1.000 1.010 1,790,000 1.0065 -1.96%
2006-08-25 0 1.020 1.010 1.020 1.010 1.020 1,698,000 1,718,520 1.0121 1.020 1.010 1.020 1.010 1.020 1,698,000 1.0121 0.99%
2006-08-24 0 1.010 1.010 1.020 1.000 1.020 3,144,000 3,164,100 1.0064 1.010 1.010 1.020 1.000 1.020 3,144,000 1.0064 0.00%
2006-08-23 0 1.010 1.010 1.020 1.000 1.030 5,858,000 5,940,980 1.0142 1.010 1.010 1.020 1.000 1.030 5,858,000 1.0142 0.00%
2006-08-22 0 1.010 1.000 1.010 1.000 1.030 13,422,000 13,616,420 1.0145 1.010 1.000 1.010 1.000 1.030 13,422,000 1.0145 -2.88%
2006-08-21 0 1.040 1.040 1.050 1.020 1.060 2,628,000 2,724,220 1.0366 1.040 1.040 1.050 1.020 1.060 2,628,000 1.0366 0.97%
2006-08-18 0 1.030 1.020 1.030 1.030 1.070 5,793,675 6,050,012 1.0442 1.030 1.020 1.030 1.030 1.070 5,793,675 1.0442 -3.74%
2006-08-17 0 1.070 1.070 1.080 1.060 1.130 24,374,000 26,727,860 1.0966 1.070 1.070 1.080 1.060 1.130 24,374,000 1.0966 9.18%
2006-08-16 0 0.980 0.980 0.990 0.980 1.010 5,004,000 4,971,880 0.9936 0.980 0.980 0.990 0.980 1.010 5,004,000 0.9936 0.00%
2006-08-15 0 0.980 0.980 0.990 0.970 0.990 8,169,502 7,999,907 0.9792 0.980 0.980 0.990 0.970 0.990 8,169,502 0.9792 -1.01%
2006-08-14 0 0.990 0.980 0.990 0.980 1.020 20,910,800 20,698,288 0.9898 0.990 0.980 0.990 0.980 1.020 20,910,800 0.9898 -2.94%
2006-08-11 0 1.020 1.010 1.020 1.010 1.030 6,065,993 6,187,433 1.0200 1.020 1.010 1.020 1.010 1.030 6,065,993 1.0200 -0.97%
2006-08-10 0 1.030 1.020 1.030 1.010 1.050 6,651,000 6,795,770 1.0218 1.030 1.020 1.030 1.010 1.050 6,651,000 1.0218 -0.96%
2006-08-09 0 1.040 1.040 1.050 1.040 1.060 3,304,000 3,447,000 1.0433 1.040 1.040 1.050 1.040 1.060 3,304,000 1.0433 -0.95%
2006-08-08 0 1.050 1.040 1.050 1.040 1.070 3,424,000 3,613,660 1.0554 1.050 1.040 1.050 1.040 1.070 3,424,000 1.0554 -1.87%
2006-08-07 0 1.070 1.060 1.070 1.050 1.090 7,412,000 7,950,860 1.0727 1.070 1.060 1.070 1.050 1.090 7,412,000 1.0727 1.90%
2006-08-04 0 1.050 1.030 1.050 1.040 1.080 5,506,000 5,853,980 1.0632 1.050 1.030 1.050 1.040 1.080 5,506,000 1.0632 1.94%
2006-08-03 0 1.030 1.030 1.050 1.030 1.060 4,506,000 4,683,680 1.0394 1.030 1.030 1.050 1.030 1.060 4,506,000 1.0394 -1.90%
2006-08-02 0 1.050 1.040 1.050 1.040 1.070 6,957,000 7,290,730 1.0480 1.050 1.040 1.050 1.040 1.070 6,957,000 1.0480 -3.67%
2006-08-01 0 1.090 1.070 1.090 1.060 1.090 3,268,000 3,505,460 1.0727 1.090 1.070 1.090 1.060 1.090 3,268,000 1.0727 0.00%
2006-07-31 0 1.090 1.080 1.090 1.080 1.120 6,062,000 6,581,220 1.0857 1.090 1.080 1.090 1.080 1.120 6,062,000 1.0857 -1.80%
2006-07-28 0 1.110 1.100 1.110 1.040 1.120 23,336,471 24,867,205 1.0656 1.110 1.100 1.110 1.040 1.120 23,336,471 1.0656 3.74%
2006-07-27 0 1.070 1.070 1.090 1.010 1.090 17,055,005 18,187,845 1.0664 1.070 1.070 1.090 1.010 1.090 17,055,005 1.0664 3.88%
2006-07-26 0 1.030 1.020 1.030 1.010 1.070 11,468,000 11,779,340 1.0271 1.030 1.020 1.030 1.010 1.070 11,468,000 1.0271 -3.74%
2006-07-25 0 1.070 1.060 1.070 1.060 1.110 5,524,000 5,985,720 1.0836 1.070 1.060 1.070 1.060 1.110 5,524,000 1.0836 -3.60%
2006-07-24 0 1.110 1.110 1.120 1.090 1.110 4,326,000 4,758,720 1.1000 1.110 1.110 1.120 1.090 1.110 4,326,000 1.1000 0.00%
2006-07-21 0 1.110 1.100 1.110 1.070 1.120 3,778,000 4,127,540 1.0925 1.110 1.100 1.110 1.070 1.120 3,778,000 1.0925 3.74%
2006-07-20 0 1.070 1.070 1.080 1.070 1.130 12,320,000 13,451,260 1.0918 1.070 1.070 1.080 1.070 1.130 12,320,000 1.0918 -1.83%
2006-07-19 0 1.090 1.080 1.100 1.090 1.130 10,932,000 12,126,800 1.1093 1.090 1.080 1.100 1.090 1.130 10,932,000 1.1093 -2.68%
2006-07-18 0 1.120 1.110 1.130 1.100 1.220 33,145,414 37,645,421 1.1358 1.120 1.110 1.130 1.100 1.220 33,145,414 1.1358 -8.20%
2006-07-17 0 1.220 1.210 1.220 1.210 1.230 3,154,000 3,846,580 1.2196 1.220 1.210 1.220 1.210 1.230 3,154,000 1.2196 -1.61%
2006-07-14 0 1.240 1.230 1.240 1.220 1.260 3,256,000 3,996,640 1.2275 1.240 1.230 1.240 1.220 1.260 3,256,000 1.2275 -0.80%
2006-07-13 0 1.250 1.250 1.260 1.250 1.290 3,476,000 4,383,480 1.2611 1.250 1.250 1.260 1.250 1.290 3,476,000 1.2611 -3.10%
2006-07-12 0 1.290 1.280 1.290 1.250 1.290 6,084,000 7,757,420 1.2751 1.290 1.280 1.290 1.250 1.290 6,084,000 1.2751 4.03%
2006-07-11 0 1.240 1.230 1.240 1.200 1.270 8,418,988 10,459,505 1.2424 1.240 1.230 1.240 1.200 1.270 8,418,988 1.2424 0.81%
2006-07-10 0 1.230 1.220 1.230 1.200 1.260 17,822,000 21,926,400 1.2303 1.230 1.220 1.230 1.200 1.260 17,822,000 1.2303 -6.11%
2006-07-07 0 1.310 1.300 1.310 1.290 1.380 55,796,000 73,814,660 1.3229 1.310 1.300 1.310 1.290 1.380 55,796,000 1.3229 -7.09%
2006-07-06 0 1.410 1.400 1.410 1.380 1.410 10,929,000 15,139,680 1.3853 1.410 1.400 1.410 1.380 1.410 10,929,000 1.3853 0.71%
2006-07-05 0 1.400 1.390 1.400 1.390 1.440 13,696,000 19,219,320 1.4033 1.400 1.390 1.400 1.390 1.440 13,696,000 1.4033 -0.71%
2006-07-04 0 1.410 1.410 1.430 1.400 1.430 7,210,000 10,149,660 1.4077 1.410 1.410 1.430 1.400 1.430 7,210,000 1.4077 0.00%
2006-07-03 0 1.410 1.410 1.420 1.400 1.430 10,586,000 14,897,560 1.4073 1.410 1.410 1.420 1.400 1.430 10,586,000 1.4073 -1.40%
2006-06-30 0 1.430 1.420 1.430 1.410 1.450 6,400,000 9,120,940 1.4251 1.430 1.420 1.430 1.410 1.450 6,400,000 1.4251 0.70%
2006-06-29 0 1.420 1.410 1.420 1.400 1.440 2,145,060 3,038,253 1.4164 1.420 1.410 1.420 1.400 1.440 2,145,060 1.4164 0.71%
2006-06-28 0 1.410 1.400 1.410 1.400 1.410 912,000 1,279,620 1.4031 1.410 1.400 1.410 1.400 1.410 912,000 1.4031 0.00%
2006-06-27 0 1.410 1.400 1.410 1.400 1.420 2,284,000 3,204,420 1.4030 1.410 1.400 1.410 1.400 1.420 2,284,000 1.4030 0.00%
2006-06-26 0 1.410 1.400 1.420 1.400 1.420 1,914,000 2,686,900 1.4038 1.410 1.400 1.420 1.400 1.420 1,914,000 1.4038 -0.70%
2006-06-23 0 1.420 1.420 1.430 1.400 1.440 1,454,000 2,062,680 1.4186 1.420 1.420 1.430 1.400 1.440 1,454,000 1.4186 -0.70%
2006-06-22 0 1.430 1.430 1.440 1.410 1.440 2,320,000 3,313,680 1.4283 1.430 1.430 1.440 1.410 1.440 2,320,000 1.4283 2.88%
2006-06-21 0 1.390 1.390 1.400 1.390 1.420 6,832,000 9,563,040 1.3997 1.390 1.390 1.400 1.390 1.420 6,832,000 1.3997 -2.11%
2006-06-20 0 1.420 1.410 1.420 1.410 1.440 1,776,000 2,521,280 1.4196 1.420 1.410 1.420 1.410 1.440 1,776,000 1.4196 -1.39%
2006-06-19 0 1.440 1.430 1.440 1.420 1.470 846,000 1,223,720 1.4465 1.440 1.430 1.440 1.420 1.470 846,000 1.4465 -1.37%
2006-06-16 0 1.460 1.450 1.460 1.450 1.500 2,116,000 3,107,430 1.4685 1.460 1.450 1.460 1.450 1.500 2,116,000 1.4685 0.69%
2006-06-15 0 1.450 1.450 1.460 1.430 1.450 948,000 1,364,340 1.4392 1.450 1.450 1.460 1.430 1.450 948,000 1.4392 2.11%
2006-06-14 0 1.420 1.410 1.420 1.390 1.440 1,998,506 2,814,753 1.4084 1.420 1.410 1.420 1.390 1.440 1,998,506 1.4084 1.43%
2006-06-13 0 1.400 1.400 1.410 1.400 1.440 4,595,000 6,499,100 1.4144 1.400 1.400 1.410 1.400 1.440 4,595,000 1.4144 -4.76%
2006-06-12 0 1.470 1.470 1.480 1.430 1.480 3,536,000 5,189,020 1.4675 1.470 1.470 1.480 1.430 1.480 3,536,000 1.4675 1.38%
2006-06-09 0 1.450 1.440 1.450 1.430 1.470 6,434,000 9,301,240 1.4456 1.450 1.440 1.450 1.430 1.470 6,434,000 1.4456 -1.36%
2006-06-08 0 1.470 1.460 1.470 1.460 1.500 2,816,000 4,155,020 1.4755 1.470 1.460 1.470 1.460 1.500 2,816,000 1.4755 -1.34%
2006-06-07 0 1.490 1.480 1.490 1.480 1.520 7,050,000 10,585,120 1.5014 1.490 1.480 1.490 1.480 1.520 7,050,000 1.5014 -1.97%
2006-06-06 0 1.520 1.520 1.530 1.500 1.530 2,653,389 4,023,430 1.5163 1.520 1.520 1.530 1.500 1.530 2,653,389 1.5163 -0.65%
2006-06-05 0 1.530 1.520 1.530 1.510 1.550 5,936,000 9,093,760 1.5320 1.530 1.520 1.530 1.510 1.550 5,936,000 1.5320 0.00%
2006-06-02 0 1.530 1.530 1.540 1.510 1.550 3,088,000 4,715,920 1.5272 1.530 1.530 1.540 1.510 1.550 3,088,000 1.5272 0.66%
2006-06-01 0 1.520 1.520 1.530 1.510 1.550 1,246,456 1,899,295 1.5238 1.520 1.520 1.530 1.510 1.550 1,246,456 1.5238 -1.94%
2006-05-30 0 1.550 1.550 1.560 1.530 1.560 3,706,000 5,743,440 1.5498 1.550 1.550 1.560 1.530 1.560 3,706,000 1.5498 0.00%
2006-05-29 0 1.550 1.550 1.560 1.550 1.590 1,124,529 1,761,144 1.5661 1.550 1.550 1.560 1.550 1.590 1,124,529 1.5661 -1.27%
2006-05-26 0 1.570 1.560 1.570 1.530 1.580 3,111,010 4,828,825 1.5522 1.570 1.560 1.570 1.530 1.580 3,111,010 1.5522 3.29%
2006-05-25 0 1.520 1.510 1.520 1.500 1.570 4,601,837 7,065,374 1.5353 1.520 1.510 1.520 1.500 1.570 4,601,837 1.5353 -1.30%
2006-05-24 0 1.540 1.510 1.540 1.500 1.560 5,167,205 7,884,016 1.5258 1.540 1.510 1.540 1.500 1.560 5,167,205 1.5258 1.32%
2006-05-23 0 1.520 1.520 1.530 1.500 1.540 6,396,471 9,738,447 1.5225 1.520 1.520 1.530 1.500 1.540 6,396,471 1.5225 -1.94%
2006-05-22 0 1.550 1.540 1.550 1.540 1.610 4,484,000 7,016,560 1.5648 1.550 1.540 1.550 1.540 1.610 4,484,000 1.5648 -3.13%
2006-05-19 0 1.600 1.590 1.600 1.560 1.600 4,852,000 7,688,340 1.5846 1.600 1.590 1.600 1.560 1.600 4,852,000 1.5846 1.91%
2006-05-18 0 1.570 1.570 1.580 1.570 1.610 10,160,000 16,128,100 1.5874 1.570 1.570 1.580 1.570 1.610 10,160,000 1.5874 -4.27%
2006-05-17 0 1.640 1.630 1.640 1.620 1.710 10,072,000 16,583,840 1.6465 1.640 1.630 1.640 1.620 1.710 10,072,000 1.6465 -1.20%
2006-05-16 0 1.660 1.660 1.670 1.650 1.720 5,961,800 9,975,168 1.6732 1.660 1.660 1.670 1.650 1.720 5,961,800 1.6732 -1.78%
2006-05-15 0 1.690 1.690 1.700 1.680 1.730 5,475,675 9,325,074 1.7030 1.690 1.690 1.700 1.680 1.730 5,475,675 1.7030 -2.87%
2006-05-12 0 1.740 1.730 1.740 1.710 1.760 5,614,000 9,714,240 1.7304 1.740 1.730 1.740 1.710 1.760 5,614,000 1.7304 -1.69%
2006-05-11 0 1.770 1.770 1.790 1.760 1.800 9,004,088 16,092,561 1.7873 1.770 1.770 1.790 1.760 1.800 9,004,088 1.7873 -2.21%
2006-05-10 0 1.810 1.800 1.810 1.780 1.820 10,716,000 19,279,360 1.7991 1.810 1.800 1.810 1.780 1.820 10,716,000 1.7991 1.12%
2006-05-09 0 1.790 1.790 1.800 1.780 1.850 5,184,000 9,470,300 1.8268 1.790 1.790 1.800 1.780 1.850 5,184,000 1.8268 -2.19%
2006-05-08 0 1.830 1.820 1.830 1.820 1.870 6,250,000 11,462,860 1.8341 1.830 1.820 1.830 1.820 1.870 6,250,000 1.8341 0.00%
2006-05-04 0 1.830 1.800 1.840 1.800 1.850 3,762,000 6,846,200 1.8198 1.830 1.800 1.840 1.800 1.850 3,762,000 1.8198 -0.54%
2006-05-03 0 1.840 1.830 1.840 1.780 1.850 11,276,000 20,407,700 1.8098 1.840 1.830 1.840 1.780 1.850 11,276,000 1.8098 5.75%
2006-05-02 0 1.740 1.730 1.740 1.710 1.780 7,354,300 12,827,741 1.7443 1.740 1.730 1.740 1.710 1.780 7,354,300 1.7443 0.00%
2006-04-28 0 1.740 1.740 1.750 1.720 1.760 4,818,000 8,393,660 1.7421 1.740 1.740 1.750 1.720 1.760 4,818,000 1.7421 -2.25%
2006-04-27 0 1.780 1.760 1.780 1.730 1.810 5,314,769 9,406,998 1.7700 1.780 1.760 1.780 1.730 1.810 5,314,769 1.7700 -0.56%
2006-04-26 0 1.790 1.780 1.790 1.760 1.800 3,440,000 6,133,940 1.7831 1.790 1.780 1.790 1.760 1.800 3,440,000 1.7831 -0.56%
2006-04-25 0 1.800 1.800 1.810 1.750 1.890 8,490,000 15,352,020 1.8082 1.800 1.800 1.810 1.750 1.890 8,490,000 1.8082 -3.74%
2006-04-24 0 1.870 1.860 1.870 1.860 1.930 3,867,000 7,305,260 1.8891 1.870 1.860 1.870 1.860 1.930 3,867,000 1.8891 -2.60%
2006-04-21 0 1.920 1.900 1.920 1.870 1.930 8,276,848 15,724,607 1.8998 1.920 1.900 1.920 1.870 1.930 8,276,848 1.8998 1.05%
2006-04-20 0 1.900 1.890 1.900 1.890 1.930 7,802,000 14,851,900 1.9036 1.900 1.890 1.900 1.890 1.930 7,802,000 1.9036 -1.55%
2006-04-19 0 1.930 1.930 1.950 1.890 1.950 15,776,000 30,400,020 1.9270 1.930 1.930 1.950 1.890 1.950 15,776,000 1.9270 -0.52%
2006-04-18 0 1.940 1.940 1.950 1.860 1.960 38,841,785 74,479,072 1.9175 1.940 1.940 1.950 1.860 1.960 38,841,785 1.9175 1.57%
2006-04-13 0 1.910 1.900 1.910 1.810 1.940 24,950,270 46,823,748 1.8767 1.910 1.900 1.910 1.810 1.940 24,950,270 1.8767 5.52%
2006-04-12 0 1.810 1.810 1.830 1.770 1.830 7,538,000 13,499,660 1.7909 1.810 1.810 1.830 1.770 1.830 7,538,000 1.7909 0.56%
2006-04-11 0 1.800 1.790 1.800 1.760 1.820 4,913,386 8,789,522 1.7889 1.800 1.790 1.800 1.760 1.820 4,913,386 1.7889 -1.10%
2006-04-10 0 1.820 1.820 1.830 1.740 1.850 7,397,585 13,147,361 1.7773 1.820 1.820 1.830 1.740 1.850 7,397,585 1.7773 1.68%
2006-04-07 0 1.790 1.790 1.800 1.770 1.830 12,135,388 21,822,952 1.7983 1.790 1.790 1.800 1.770 1.830 12,135,388 1.7983 -1.10%
2006-04-06 0 1.810 1.810 1.820 1.790 1.830 25,828,238 46,755,906 1.8103 1.810 1.810 1.820 1.790 1.830 25,828,238 1.8103 4.62%
2006-04-04 0 1.730 1.730 1.740 1.720 1.780 9,602,000 16,735,400 1.7429 1.730 1.730 1.740 1.720 1.780 9,602,000 1.7429 -2.81%
2006-04-03 0 1.780 1.780 1.790 1.720 1.780 11,904,833 20,850,373 1.7514 1.780 1.780 1.790 1.720 1.780 11,904,833 1.7514 2.30%
2006-03-31 0 1.740 1.720 1.740 1.680 1.770 20,702,000 35,208,900 1.7007 1.740 1.720 1.740 1.680 1.770 20,702,000 1.7007 0.00%
2006-03-30 0 1.740 1.730 1.750 1.730 1.890 16,927,863 30,394,377 1.7955 1.740 1.730 1.750 1.730 1.890 16,927,863 1.7955 -7.45%
2006-03-29 0 1.880 1.860 1.890 1.730 1.890 65,079,791 118,325,126 1.8182 1.880 1.860 1.890 1.730 1.890 65,079,791 1.8182 6.82%
2006-03-28 0 1.760 1.740 1.760 1.720 1.780 29,360,000 51,325,440 1.7481 1.760 1.740 1.760 1.720 1.780 29,360,000 1.7481 -1.68%
2006-03-27 0 1.790 1.780 1.800 1.590 1.800 67,264,000 116,627,240 1.7339 1.790 1.780 1.800 1.590 1.800 67,264,000 1.7339 12.58%
2006-03-24 0 1.590 1.590 1.600 1.580 1.630 10,614,335 16,973,003 1.5991 1.590 1.590 1.600 1.580 1.630 10,614,335 1.5991 0.63%
2006-03-23 0 1.580 1.580 1.590 1.510 1.610 13,140,890 20,458,735 1.5569 1.580 1.580 1.590 1.510 1.610 13,140,890 1.5569 5.33%
2006-03-22 0 1.500 1.490 1.500 1.480 1.590 20,498,000 31,463,780 1.5350 1.500 1.490 1.500 1.480 1.590 20,498,000 1.5350 -10.18%
2006-03-21 0 1.670 1.670 1.680 1.630 1.690 14,115,837 23,575,138 1.6701 1.670 1.670 1.680 1.630 1.690 14,115,837 1.6701 0.00%
2006-03-20 0 1.670 1.670 1.680 1.610 1.680 14,805,021 24,234,483 1.6369 1.670 1.670 1.680 1.610 1.680 14,805,021 1.6369 3.09%
2006-03-17 0 1.620 1.610 1.620 1.600 1.640 42,420,889 67,010,805 1.5797 1.620 1.610 1.620 1.600 1.640 42,420,889 1.5797 1.89%
2006-03-16 0 1.590 1.580 1.590 1.550 1.600 18,098,517 28,285,947 1.5629 1.590 1.580 1.590 1.550 1.600 18,098,517 1.5629 2.58%
2006-03-15 0 1.550 1.540 1.550 1.520 1.560 5,336,472 8,198,688 1.5363 1.550 1.540 1.550 1.520 1.560 5,336,472 1.5363 0.00%
2006-03-14 0 1.550 1.540 1.550 1.520 1.560 2,862,000 4,395,220 1.5357 1.550 1.540 1.550 1.520 1.560 2,862,000 1.5357 0.00%
2006-03-13 0 1.550 1.540 1.550 1.530 1.560 4,466,000 6,918,220 1.5491 1.550 1.540 1.550 1.530 1.560 4,466,000 1.5491 0.65%
2006-03-10 0 1.540 1.530 1.540 1.520 1.560 2,516,000 3,857,820 1.5333 1.540 1.530 1.540 1.520 1.560 2,516,000 1.5333 1.32%
2006-03-09 0 1.520 1.520 1.540 1.500 1.540 2,850,976 4,351,135 1.5262 1.520 1.520 1.540 1.500 1.540 2,850,976 1.5262 1.33%
2006-03-08 0 1.500 1.500 1.510 1.500 1.570 4,152,000 6,344,840 1.5281 1.500 1.500 1.510 1.500 1.570 4,152,000 1.5281 -3.23%
2006-03-07 0 1.550 1.540 1.550 1.530 1.600 5,384,000 8,429,300 1.5656 1.550 1.540 1.550 1.530 1.600 5,384,000 1.5656 -3.73%
2006-03-06 0 1.610 1.610 1.620 1.590 1.610 3,032,000 4,862,060 1.6036 1.610 1.610 1.620 1.590 1.610 3,032,000 1.6036 0.00%
2006-03-03 0 1.610 1.610 1.620 1.600 1.640 2,390,000 3,850,440 1.6111 1.610 1.610 1.620 1.600 1.640 2,390,000 1.6111 -0.62%
2006-03-02 0 1.620 1.620 1.630 1.610 1.630 1,192,000 1,930,840 1.6198 1.620 1.620 1.630 1.610 1.630 1,192,000 1.6198 0.00%
2006-03-01 0 1.620 1.620 1.640 1.620 1.660 1,188,200 1,936,758 1.6300 1.620 1.620 1.640 1.620 1.660 1,188,200 1.6300 -1.82%
2006-02-28 0 1.650 1.650 1.660 1.630 1.660 3,080,000 5,084,860 1.6509 1.650 1.650 1.660 1.630 1.660 3,080,000 1.6509 -0.60%
2006-02-27 0 1.660 1.650 1.660 1.610 1.670 5,161,223 8,413,240 1.6301 1.660 1.650 1.660 1.610 1.670 5,161,223 1.6301 1.84%
2006-02-24 0 1.630 1.630 1.640 1.620 1.640 2,608,000 4,243,620 1.6272 1.630 1.630 1.640 1.620 1.640 2,608,000 1.6272 -0.61%
2006-02-23 0 1.640 1.630 1.640 1.610 1.640 4,926,000 8,035,660 1.6313 1.640 1.630 1.640 1.610 1.640 4,926,000 1.6313 1.86%
2006-02-22 0 1.610 1.600 1.620 1.600 1.610 4,214,000 6,750,340 1.6019 1.610 1.600 1.620 1.600 1.610 4,214,000 1.6019 -0.62%
2006-02-21 0 1.620 1.620 1.630 1.620 1.640 2,258,670 3,670,759 1.6252 1.620 1.620 1.630 1.620 1.640 2,258,670 1.6252 -1.22%
2006-02-20 0 1.640 1.640 1.650 1.620 1.650 3,960,000 6,496,060 1.6404 1.640 1.640 1.650 1.620 1.650 3,960,000 1.6404 1.23%
2006-02-17 0 1.620 1.620 1.630 1.610 1.640 4,234,000 6,895,720 1.6287 1.620 1.620 1.630 1.610 1.640 4,234,000 1.6287 1.25%
2006-02-16 0 1.600 1.590 1.600 1.590 1.610 2,844,000 4,539,940 1.5963 1.600 1.590 1.600 1.590 1.610 2,844,000 1.5963 -0.62%
2006-02-15 0 1.610 1.600 1.610 1.590 1.640 5,316,223 8,551,497 1.6086 1.610 1.600 1.610 1.590 1.640 5,316,223 1.6086 -1.83%
2006-02-14 0 1.640 1.640 1.650 1.620 1.640 7,010,000 11,410,780 1.6278 1.640 1.640 1.650 1.620 1.640 7,010,000 1.6278 -0.61%
2006-02-13 0 1.650 1.640 1.650 1.620 1.680 6,470,000 10,654,260 1.6467 1.650 1.640 1.650 1.620 1.680 6,470,000 1.6467 -1.20%
2006-02-10 0 1.670 1.670 1.680 1.620 1.670 10,204,000 16,914,960 1.6577 1.670 1.670 1.680 1.620 1.670 10,204,000 1.6577 3.09%
2006-02-09 0 1.620 1.610 1.620 1.610 1.650 17,240,000 28,006,860 1.6245 1.620 1.610 1.620 1.610 1.650 17,240,000 1.6245 -2.99%
2006-02-08 0 1.670 1.670 1.680 1.640 1.710 9,203,966 15,334,545 1.6661 1.670 1.670 1.680 1.640 1.710 9,203,966 1.6661 -2.91%
2006-02-07 0 1.720 1.710 1.720 1.670 1.730 11,986,621 20,378,687 1.7001 1.720 1.710 1.720 1.670 1.730 11,986,621 1.7001 2.38%
2006-02-06 0 1.680 1.680 1.700 1.650 1.700 6,286,388 10,550,456 1.6783 1.680 1.680 1.700 1.650 1.700 6,286,388 1.6783 1.82%
2006-02-03 0 1.650 1.650 1.660 1.640 1.700 16,076,000 27,054,060 1.6829 1.650 1.650 1.660 1.640 1.700 16,076,000 1.6829 -2.94%
2006-02-02 0 1.700 1.690 1.700 1.680 1.720 21,861,205 37,244,970 1.7037 1.700 1.690 1.700 1.680 1.720 21,861,205 1.7037 -0.58%
2006-02-01 0 1.710 1.710 1.720 1.630 1.720 31,628,000 53,035,260 1.6768 1.710 1.710 1.720 1.630 1.720 31,628,000 1.6768 6.21%
2006-01-27 0 1.610 1.610 1.620 1.590 1.640 14,122,000 22,755,700 1.6114 1.610 1.610 1.620 1.590 1.640 14,122,000 1.6114 -0.62%
2006-01-26 0 1.620 1.610 1.620 1.550 1.630 20,910,979 33,521,847 1.6031 1.620 1.610 1.620 1.550 1.630 20,910,979 1.6031 4.52%
2006-01-25 0 1.550 1.540 1.560 1.540 1.560 8,916,000 13,816,640 1.5496 1.550 1.540 1.560 1.540 1.560 8,916,000 1.5496 0.00%
2006-01-24 0 1.550 1.550 1.560 1.530 1.550 4,036,000 6,227,380 1.5430 1.550 1.550 1.560 1.530 1.550 4,036,000 1.5430 0.65%
2006-01-23 0 1.540 1.530 1.540 1.520 1.580 8,130,670 12,516,739 1.5394 1.540 1.530 1.540 1.520 1.580 8,130,670 1.5394 -3.14%
2006-01-20 0 1.590 1.590 1.600 1.570 1.610 16,402,000 26,039,380 1.5876 1.590 1.590 1.600 1.570 1.610 16,402,000 1.5876 0.00%
2006-01-19 0 1.590 1.590 1.600 1.550 1.600 4,434,045 6,983,888 1.5751 1.590 1.590 1.600 1.550 1.600 4,434,045 1.5751 1.92%
2006-01-18 0 1.560 1.550 1.560 1.530 1.570 6,208,000 9,659,700 1.5560 1.560 1.550 1.560 1.530 1.570 6,208,000 1.5560 -1.27%
2006-01-17 0 1.580 1.580 1.590 1.560 1.660 13,312,200 21,448,776 1.6112 1.580 1.580 1.590 1.560 1.660 13,312,200 1.6112 -2.47%
2006-01-16 0 1.620 1.620 1.630 1.560 1.630 14,368,600 22,885,914 1.5928 1.620 1.620 1.630 1.560 1.630 14,368,600 1.5928 6.58%
2006-01-13 0 1.520 1.520 1.540 1.520 1.540 3,793,060 5,798,910 1.5288 1.520 1.520 1.540 1.520 1.540 3,793,060 1.5288 -1.30%
2006-01-12 0 1.540 1.530 1.540 1.520 1.570 4,998,000 7,715,340 1.5437 1.540 1.530 1.540 1.520 1.570 4,998,000 1.5437 0.65%
2006-01-11 0 1.530 1.530 1.540 1.520 1.610 8,283,350 13,032,766 1.5734 1.530 1.530 1.540 1.520 1.610 8,283,350 1.5734 -3.16%
2006-01-10 0 1.580 1.580 1.600 1.580 1.630 15,578,950 25,045,183 1.6076 1.580 1.580 1.600 1.580 1.630 15,578,950 1.6076 -1.25%
2006-01-09 0 1.600 1.590 1.600 1.540 1.630 17,105,717 27,141,736 1.5867 1.600 1.590 1.600 1.540 1.630 17,105,717 1.5867 4.58%
2006-01-06 0 1.530 1.530 1.540 1.490 1.540 7,266,000 10,993,380 1.5130 1.530 1.530 1.540 1.490 1.540 7,266,000 1.5130 1.32%
2006-01-05 0 1.510 1.500 1.510 1.490 1.520 3,943,647 5,933,928 1.5047 1.510 1.500 1.510 1.490 1.520 3,943,647 1.5047 0.00%
2006-01-04 0 1.510 1.500 1.510 1.480 1.520 3,308,000 4,991,300 1.5089 1.510 1.500 1.510 1.480 1.520 3,308,000 1.5089 2.72%
2006-01-03 0 1.470 1.450 1.470 1.450 1.470 1,428,000 2,079,320 1.4561 1.470 1.450 1.470 1.450 1.470 1,428,000 1.4561 0.00%
2005-12-30 0 1.470 1.470 1.480 1.460 1.480 959,600 1,409,296 1.4686 1.470 1.470 1.480 1.460 1.480 959,600 1.4686 0.00%
2005-12-29 0 1.470 1.470 1.480 1.470 1.480 1,051,000 1,549,180 1.4740 1.470 1.470 1.480 1.470 1.480 1,051,000 1.4740 0.00%
2005-12-28 0 1.470 1.470 1.480 1.450 1.480 560,000 821,380 1.4668 1.470 1.470 1.480 1.450 1.480 560,000 1.4668 0.00%
2005-12-23 0 1.470 1.470 1.480 1.460 1.480 848,000 1,247,000 1.4705 1.470 1.470 1.480 1.460 1.480 848,000 1.4705 0.00%
2005-12-22 0 1.470 1.470 1.480 1.470 1.490 552,000 815,420 1.4772 1.470 1.470 1.480 1.470 1.490 552,000 1.4772 -0.68%
2005-12-21 0 1.480 1.470 1.480 1.460 1.480 1,960,000 2,889,440 1.4742 1.480 1.470 1.480 1.460 1.480 1,960,000 1.4742 0.68%
2005-12-20 0 1.470 1.460 1.470 1.460 1.490 3,242,000 4,756,620 1.4672 1.470 1.460 1.470 1.460 1.490 3,242,000 1.4672 -1.34%
2005-12-19 0 1.490 1.480 1.490 1.480 1.490 2,168,000 3,223,780 1.4870 1.490 1.480 1.490 1.480 1.490 2,168,000 1.4870 -0.67%
2005-12-16 0 1.500 1.490 1.500 1.480 1.500 2,652,000 3,959,940 1.4932 1.500 1.490 1.500 1.480 1.500 2,652,000 1.4932 -0.66%
2005-12-15 0 1.510 1.500 1.520 1.500 1.510 1,304,000 1,962,260 1.5048 1.510 1.500 1.520 1.500 1.510 1,304,000 1.5048 -0.66%
2005-12-14 0 1.520 1.520 1.530 1.500 1.530 2,148,000 3,251,600 1.5138 1.520 1.520 1.530 1.500 1.530 2,148,000 1.5138 -1.30%
2005-12-13 0 1.540 1.530 1.540 1.500 1.540 2,872,800 4,371,576 1.5217 1.540 1.530 1.540 1.500 1.540 2,872,800 1.5217 1.99%
2005-12-12 0 1.510 1.510 1.520 1.500 1.540 830,000 1,260,760 1.5190 1.510 1.510 1.520 1.500 1.540 830,000 1.5190 0.67%
2005-12-09 0 1.500 1.500 1.510 1.500 1.520 1,438,000 2,162,080 1.5035 1.500 1.500 1.510 1.500 1.520 1,438,000 1.5035 -0.66%
2005-12-08 0 1.510 1.510 1.530 1.510 1.540 6,684,000 10,198,360 1.5258 1.510 1.510 1.530 1.510 1.540 6,684,000 1.5258 -1.95%
2005-12-07 0 1.540 1.530 1.540 1.530 1.550 5,320,000 8,174,120 1.5365 1.540 1.530 1.540 1.530 1.550 5,320,000 1.5365 0.00%
2005-12-06 0 1.540 1.540 1.550 1.540 1.570 6,853,713 10,636,032 1.5519 1.540 1.540 1.550 1.540 1.570 6,853,713 1.5519 0.00%
2005-12-05 0 1.540 1.530 1.550 1.530 1.550 5,245,167 8,085,979 1.5416 1.540 1.530 1.550 1.530 1.550 5,245,167 1.5416 0.65%
2005-12-02 0 1.530 1.530 1.540 1.510 1.550 6,938,471 10,641,142 1.5336 1.530 1.530 1.540 1.510 1.550 6,938,471 1.5336 2.68%
2005-12-01 0 1.490 1.500 1.510 1.480 1.510 2,555,149 3,827,333 1.4979 1.490 1.500 1.510 1.480 1.510 2,555,149 1.4979 -0.67%
2005-11-30 0 1.500 1.490 1.500 1.470 1.510 5,242,383 7,758,068 1.4799 1.500 1.490 1.500 1.470 1.510 5,242,383 1.4799 -0.66%
2005-11-29 0 1.510 1.500 1.510 1.490 1.520 8,063,000 12,070,780 1.4971 1.510 1.500 1.510 1.490 1.520 8,063,000 1.4971 -1.31%
2005-11-28 0 1.530 1.520 1.540 1.510 1.550 7,458,000 11,413,900 1.5304 1.530 1.520 1.540 1.510 1.550 7,458,000 1.5304 -1.29%
2005-11-25 0 1.550 1.540 1.550 1.530 1.570 5,296,000 8,190,840 1.5466 1.550 1.540 1.550 1.530 1.570 5,296,000 1.5466 -1.90%
2005-11-24 0 1.580 1.570 1.590 1.550 1.590 7,414,000 11,623,860 1.5678 1.580 1.570 1.590 1.550 1.590 7,414,000 1.5678 0.00%
2005-11-23 0 1.580 1.570 1.580 1.540 1.590 11,130,000 17,501,880 1.5725 1.580 1.570 1.580 1.540 1.590 11,130,000 1.5725 1.94%
2005-11-22 0 1.550 1.540 1.550 1.540 1.580 4,642,000 7,218,480 1.5550 1.550 1.540 1.550 1.540 1.580 4,642,000 1.5550 -0.64%
2005-11-21 0 1.560 1.560 1.570 1.540 1.570 5,987,500 9,300,330 1.5533 1.560 1.560 1.570 1.540 1.570 5,987,500 1.5533 0.65%
2005-11-18 0 1.550 1.540 1.550 1.540 1.570 8,200,000 12,722,040 1.5515 1.550 1.540 1.550 1.540 1.570 8,200,000 1.5515 1.31%
2005-11-17 0 1.530 1.530 1.540 1.500 1.540 5,692,287 8,653,202 1.5202 1.530 1.530 1.540 1.500 1.540 5,692,287 1.5202 1.32%
2005-11-16 0 1.510 1.510 1.520 1.510 1.550 5,920,000 9,060,020 1.5304 1.510 1.510 1.520 1.510 1.550 5,920,000 1.5304 -2.58%
2005-11-15 0 1.550 1.540 1.550 1.500 1.560 14,978,000 23,087,160 1.5414 1.550 1.540 1.550 1.500 1.560 14,978,000 1.5414 0.65%
2005-11-14 0 1.540 1.530 1.550 1.490 1.550 24,003,290 36,636,989 1.5263 1.540 1.530 1.550 1.490 1.550 24,003,290 1.5263 4.05%
2005-11-11 0 1.480 1.470 1.480 1.440 1.510 17,220,000 25,386,600 1.4743 1.480 1.470 1.480 1.440 1.510 17,220,000 1.4743 5.71%
2005-11-10 0 1.400 1.390 1.400 1.380 1.420 2,900,000 4,040,300 1.3932 1.400 1.390 1.400 1.380 1.420 2,900,000 1.3932 0.00%
2005-11-09 0 1.400 1.400 1.410 1.400 1.420 2,778,000 3,923,240 1.4123 1.400 1.400 1.410 1.400 1.420 2,778,000 1.4123 -0.71%
2005-11-08 0 1.410 1.400 1.410 1.400 1.410 3,499,635 4,921,024 1.4062 1.410 1.400 1.410 1.400 1.410 3,499,635 1.4062 0.71%
2005-11-07 0 1.400 1.390 1.400 1.380 1.400 3,234,000 4,505,800 1.3933 1.400 1.390 1.400 1.380 1.400 3,234,000 1.3933 -1.41%
2005-11-04 0 1.420 1.410 1.420 1.400 1.420 1,732,000 2,445,760 1.4121 1.420 1.410 1.420 1.400 1.420 1,732,000 1.4121 -1.39%
2005-11-03 0 1.440 1.420 1.440 1.420 1.440 2,508,000 3,577,820 1.4266 1.440 1.420 1.440 1.420 1.440 2,508,000 1.4266 1.41%
2005-11-02 0 1.420 1.410 1.420 1.410 1.430 2,386,000 3,386,740 1.4194 1.420 1.410 1.420 1.410 1.430 2,386,000 1.4194 -0.70%
2005-11-01 0 1.430 1.420 1.430 1.400 1.440 6,084,000 8,658,460 1.4232 1.430 1.420 1.430 1.400 1.440 6,084,000 1.4232 3.62%
2005-10-31 0 1.380 1.380 1.390 1.350 1.390 6,183,000 8,395,160 1.3578 1.380 1.380 1.390 1.350 1.390 6,183,000 1.3578 1.47%
2005-10-28 0 1.360 1.360 1.370 1.340 1.360 3,448,913 4,650,849 1.3485 1.360 1.360 1.370 1.340 1.360 3,448,913 1.3485 0.00%
2005-10-27 0 1.360 1.360 1.370 1.360 1.390 2,358,000 3,233,760 1.3714 1.360 1.360 1.370 1.360 1.390 2,358,000 1.3714 -2.16%
2005-10-26 0 1.390 1.380 1.390 1.370 1.410 7,034,000 9,709,040 1.3803 1.390 1.380 1.390 1.370 1.410 7,034,000 1.3803 -0.71%
2005-10-25 0 1.400 1.400 1.410 1.390 1.440 5,150,000 7,239,540 1.4057 1.400 1.400 1.410 1.390 1.440 5,150,000 1.4057 -0.71%
2005-10-24 0 1.410 1.400 1.410 1.380 1.440 6,106,143 8,603,873 1.4091 1.410 1.400 1.410 1.380 1.440 6,106,143 1.4091 -1.40%
2005-10-21 0 1.430 1.420 1.430 1.420 1.460 6,948,000 10,002,060 1.4396 1.430 1.420 1.430 1.420 1.460 6,948,000 1.4396 2.14%
2005-10-20 0 1.400 1.400 1.410 1.400 1.430 1,798,000 2,545,780 1.4159 1.400 1.400 1.410 1.400 1.430 1,798,000 1.4159 0.00%
2005-10-19 0 1.400 1.390 1.400 1.390 1.420 4,304,000 6,024,180 1.3997 1.400 1.390 1.400 1.390 1.420 4,304,000 1.3997 -1.41%
2005-10-18 0 1.420 1.420 1.430 1.420 1.450 1,996,000 2,854,760 1.4302 1.420 1.420 1.430 1.420 1.450 1,996,000 1.4302 -2.07%
2005-10-17 0 1.450 1.440 1.450 1.420 1.460 3,358,000 4,855,540 1.4460 1.450 1.440 1.450 1.420 1.460 3,358,000 1.4460 2.11%
2005-10-14 0 1.420 1.410 1.420 1.400 1.420 4,177,463 5,904,244 1.4134 1.420 1.410 1.420 1.400 1.420 4,177,463 1.4134 -1.39%
2005-10-13 0 1.440 1.420 1.440 1.410 1.440 3,744,000 5,357,160 1.4309 1.440 1.420 1.440 1.410 1.440 3,744,000 1.4309 -0.69%
2005-10-12 0 1.450 1.450 1.460 1.440 1.510 7,590,000 11,139,160 1.4676 1.450 1.450 1.460 1.440 1.510 7,590,000 1.4676 -3.97%
2005-10-10 0 1.510 1.500 1.510 1.510 1.540 3,460,000 5,279,500 1.5259 1.510 1.500 1.510 1.510 1.540 3,460,000 1.5259 0.00%
2005-10-07 0 1.510 1.510 1.520 1.490 1.530 5,254,000 7,917,660 1.5070 1.510 1.510 1.520 1.490 1.530 5,254,000 1.5070 -0.66%
2005-10-06 0 1.520 1.520 1.530 1.520 1.560 7,398,000 11,331,560 1.5317 1.520 1.520 1.530 1.520 1.560 7,398,000 1.5317 -2.56%
2005-10-05 0 1.560 1.550 1.560 1.530 1.570 7,530,000 11,648,800 1.5470 1.560 1.550 1.560 1.530 1.570 7,530,000 1.5470 0.00%
2005-10-04 0 1.560 1.560 1.570 1.550 1.610 12,040,000 19,003,880 1.5784 1.560 1.560 1.570 1.550 1.610 12,040,000 1.5784 -3.11%
2005-10-03 0 1.610 1.600 1.610 1.510 1.620 30,764,000 48,473,980 1.5757 1.610 1.600 1.610 1.510 1.620 30,764,000 1.5757 8.05%
2005-09-30 0 1.490 1.490 1.500 1.480 1.520 6,876,000 10,294,480 1.4972 1.490 1.490 1.500 1.480 1.520 6,876,000 1.4972 -0.67%
2005-09-29 0 1.500 1.490 1.500 1.500 1.540 9,268,000 14,057,540 1.5168 1.500 1.490 1.500 1.500 1.540 9,268,000 1.5168 -1.32%
2005-09-28 0 1.520 1.510 1.520 1.510 1.570 16,615,000 25,650,620 1.5438 1.520 1.510 1.520 1.510 1.570 16,615,000 1.5438 -2.56%
2005-09-27 0 1.560 1.550 1.560 1.450 1.580 29,936,000 45,737,300 1.5278 1.560 1.550 1.560 1.450 1.580 29,936,000 1.5278 6.85%
2005-09-26 0 1.460 1.450 1.460 1.440 1.490 9,858,000 14,498,680 1.4708 1.460 1.450 1.460 1.440 1.490 9,858,000 1.4708 1.39%
2005-09-23 0 1.440 1.440 1.450 1.410 1.460 5,405,000 7,780,420 1.4395 1.440 1.440 1.450 1.410 1.460 5,405,000 1.4395 -1.37%
2005-09-22 0 1.460 1.450 1.470 1.440 1.510 20,452,000 30,193,160 1.4763 1.460 1.450 1.470 1.440 1.510 20,452,000 1.4763 -0.68%
2005-09-21 0 1.470 1.460 1.470 1.400 1.470 12,998,000 18,749,160 1.4425 1.470 1.460 1.470 1.400 1.470 12,998,000 1.4425 4.26%
2005-09-20 0 1.410 1.400 1.410 1.380 1.410 2,424,000 3,401,360 1.4032 1.410 1.400 1.410 1.380 1.410 2,424,000 1.4032 1.44%
2005-09-16 0 1.390 1.380 1.400 1.380 1.410 3,344,000 4,694,740 1.4039 1.390 1.380 1.400 1.380 1.410 3,344,000 1.4039 -0.71%
2005-09-15 0 1.400 1.390 1.400 1.370 1.400 5,986,706 8,282,699 1.3835 1.400 1.390 1.400 1.370 1.400 5,986,706 1.3835 -0.71%
2005-09-14 0 1.410 1.400 1.410 1.390 1.430 5,150,000 7,267,320 1.4111 1.410 1.400 1.410 1.390 1.430 5,150,000 1.4111 0.71%
2005-09-13 0 1.400 1.390 1.400 1.380 1.420 11,866,000 16,645,240 1.4028 1.400 1.390 1.400 1.380 1.420 11,866,000 1.4028 2.19%
2005-09-12 0 1.370 1.360 1.370 1.360 1.380 2,140,000 2,929,120 1.3687 1.370 1.360 1.370 1.360 1.380 2,140,000 1.3687 0.00%
2005-09-09 0 1.370 1.370 1.380 1.360 1.390 2,802,000 3,844,040 1.3719 1.370 1.370 1.380 1.360 1.390 2,802,000 1.3719 -1.44%
2005-09-08 0 1.390 1.380 1.390 1.360 1.410 8,936,200 12,402,208 1.3879 1.390 1.380 1.390 1.360 1.410 8,936,200 1.3879 2.21%
2005-09-07 0 1.360 1.360 1.370 1.360 1.380 3,880,000 5,335,260 1.3751 1.360 1.360 1.370 1.360 1.380 3,880,000 1.3751 -0.73%
2005-09-06 0 1.370 1.360 1.370 1.350 1.390 4,636,000 6,348,920 1.3695 1.370 1.360 1.370 1.350 1.390 4,636,000 1.3695 -0.72%
2005-09-05 0 1.380 1.370 1.380 1.350 1.380 9,380,000 12,804,520 1.3651 1.380 1.370 1.380 1.350 1.380 9,380,000 1.3651 1.47%
2005-09-02 0 1.360 1.350 1.360 1.350 1.360 8,254,000 11,200,780 1.3570 1.360 1.350 1.360 1.350 1.360 8,254,000 1.3570 0.00%
2005-09-01 0 1.360 1.350 1.360 1.350 1.370 13,690,000 18,646,580 1.3621 1.360 1.350 1.360 1.350 1.370 13,690,000 1.3621 0.00%
2005-08-31 0 1.360 1.360 1.370 1.330 1.390 26,294,000 35,514,360 1.3507 1.360 1.360 1.370 1.330 1.390 26,294,000 1.3507 -2.16%
2005-08-30 0 1.390 1.380 1.390 1.380 1.420 16,660,000 23,158,220 1.3900 1.390 1.380 1.390 1.380 1.420 16,660,000 1.3900 -0.71%
2005-08-29 0 1.400 1.390 1.400 1.380 1.450 31,426,000 44,740,740 1.4237 1.400 1.390 1.400 1.380 1.450 31,426,000 1.4237 -5.41%
2005-08-26 0 1.480 1.480 1.490 1.450 1.490 9,428,000 13,885,174 1.4728 1.480 1.480 1.490 1.450 1.490 9,428,000 1.4728 0.00%
2005-08-25 0 1.480 1.470 1.480 1.450 1.490 14,476,000 21,229,060 1.4665 1.480 1.470 1.480 1.450 1.490 14,476,000 1.4665 1.37%
2005-08-24 0 1.460 1.450 1.460 1.440 1.500 20,620,000 30,058,680 1.4577 1.460 1.450 1.460 1.440 1.500 20,620,000 1.4577 -2.01%
2005-08-23 0 1.490 1.490 1.500 1.490 1.640 29,002,000 44,696,060 1.5411 1.490 1.490 1.500 1.490 1.640 29,002,000 1.5411 -12.35%
2005-08-22 0 1.700 1.690 1.700 1.660 1.700 5,248,000 8,819,840 1.6806 1.700 1.690 1.700 1.660 1.700 5,248,000 1.6806 2.41%
2005-08-19 0 1.660 1.650 1.660 1.620 1.680 6,922,000 11,452,400 1.6545 1.660 1.650 1.660 1.620 1.680 6,922,000 1.6545 -1.19%
2005-08-18 0 1.680 1.670 1.680 1.630 1.720 8,320,000 13,902,180 1.6709 1.680 1.670 1.680 1.630 1.720 8,320,000 1.6709 -1.18%
2005-08-17 0 1.700 1.690 1.700 1.680 1.750 10,734,200 18,355,156 1.7100 1.700 1.690 1.700 1.680 1.750 10,734,200 1.7100 -3.41%
2005-08-16 0 1.760 1.750 1.760 1.730 1.810 17,929,670 31,552,619 1.7598 1.760 1.750 1.760 1.730 1.810 17,929,670 1.7598 -1.68%
2005-08-15 0 1.790 1.790 1.800 1.730 1.830 39,603,922 70,679,245 1.7847 1.790 1.790 1.800 1.730 1.830 39,603,922 1.7847 3.47%
2005-08-12 0 1.730 1.720 1.730 1.550 1.730 43,652,988 73,115,861 1.6749 1.730 1.720 1.730 1.550 1.730 43,652,988 1.6749 11.61%
2005-08-11 0 1.550 1.550 1.560 1.540 1.560 7,144,000 11,067,540 1.5492 1.550 1.550 1.560 1.540 1.560 7,144,000 1.5492 -0.64%
2005-08-10 0 1.560 1.540 1.560 1.540 1.560 3,159,680 4,900,334 1.5509 1.560 1.540 1.560 1.540 1.560 3,159,680 1.5509 0.00%
2005-08-09 0 1.560 1.550 1.560 1.540 1.580 7,914,000 12,309,800 1.5554 1.560 1.550 1.560 1.540 1.580 7,914,000 1.5554 -0.64%
2005-08-08 0 1.570 1.550 1.570 1.530 1.590 6,872,052 10,703,959 1.5576 1.570 1.550 1.570 1.530 1.590 6,872,052 1.5576 3.29%
2005-08-05 0 1.520 1.510 1.520 1.500 1.520 1,980,250 2,991,245 1.5105 1.520 1.510 1.520 1.500 1.520 1,980,250 1.5105 0.00%
2005-08-04 0 1.520 1.520 1.530 1.500 1.530 3,452,000 5,247,360 1.5201 1.520 1.520 1.530 1.500 1.530 3,452,000 1.5201 1.33%
2005-08-03 0 1.500 1.490 1.500 1.490 1.510 2,648,000 3,973,820 1.5007 1.500 1.490 1.500 1.490 1.510 2,648,000 1.5007 0.00%
2005-08-02 0 1.500 1.500 1.510 1.490 1.510 2,534,000 3,801,660 1.5003 1.500 1.500 1.510 1.490 1.510 2,534,000 1.5003 0.00%
2005-08-01 0 1.500 1.490 1.500 1.490 1.510 2,988,000 4,477,380 1.4985 1.500 1.490 1.500 1.490 1.510 2,988,000 1.4985 0.00%
2005-07-29 0 1.500 1.500 1.510 1.500 1.530 3,018,000 4,557,840 1.5102 1.500 1.500 1.510 1.500 1.530 3,018,000 1.5102 -0.66%
2005-07-28 0 1.510 1.510 1.520 1.470 1.520 5,812,000 8,767,360 1.5085 1.510 1.510 1.520 1.470 1.520 5,812,000 1.5085 1.34%
2005-07-27 0 1.490 1.480 1.490 1.470 1.500 1,430,000 2,116,480 1.4801 1.490 1.480 1.490 1.470 1.500 1,430,000 1.4801 -0.67%
2005-07-26 0 1.500 1.490 1.500 1.470 1.510 8,646,000 12,931,540 1.4957 1.500 1.490 1.500 1.470 1.510 8,646,000 1.4957 -0.66%
2005-07-25 0 1.510 1.500 1.510 1.450 1.510 8,956,000 13,261,300 1.4807 1.510 1.500 1.510 1.450 1.510 8,956,000 1.4807 5.59%
2005-07-22 0 1.430 1.430 1.440 1.430 1.460 2,410,000 3,465,100 1.4378 1.430 1.430 1.440 1.430 1.460 2,410,000 1.4378 -2.05%
2005-07-21 0 1.460 1.450 1.460 1.440 1.480 4,318,000 6,313,320 1.4621 1.460 1.450 1.460 1.440 1.480 4,318,000 1.4621 0.00%
2005-07-20 0 1.460 1.460 1.470 1.450 1.480 8,626,000 12,614,780 1.4624 1.460 1.460 1.470 1.450 1.480 8,626,000 1.4624 0.00%
2005-07-19 0 1.460 1.450 1.460 1.450 1.460 1,640,000 2,389,040 1.4567 1.460 1.450 1.460 1.450 1.460 1,640,000 1.4567 0.00%
2005-07-18 0 1.460 1.450 1.460 1.430 1.460 2,241,500 3,241,720 1.4462 1.460 1.450 1.460 1.430 1.460 2,241,500 1.4462 0.00%
2005-07-15 0 1.460 1.450 1.460 1.440 1.460 2,164,000 3,139,080 1.4506 1.460 1.450 1.460 1.440 1.460 2,164,000 1.4506 0.00%
2005-07-14 0 1.460 1.450 1.460 1.440 1.470 4,196,000 6,092,920 1.4521 1.460 1.450 1.460 1.440 1.470 4,196,000 1.4521 0.00%
2005-07-13 0 1.460 1.450 1.460 1.400 1.470 8,674,000 12,561,080 1.4481 1.460 1.450 1.460 1.400 1.470 8,674,000 1.4481 2.82%
2005-07-12 0 1.420 1.410 1.420 1.400 1.420 3,750,000 5,283,640 1.4090 1.420 1.410 1.420 1.400 1.420 3,750,000 1.4090 2.16%
2005-07-11 0 1.390 1.390 1.400 1.390 1.410 1,788,000 2,504,040 1.4005 1.390 1.390 1.400 1.390 1.410 1,788,000 1.4005 -0.71%
2005-07-08 0 1.400 1.390 1.400 1.390 1.400 2,488,000 3,482,420 1.3997 1.400 1.390 1.400 1.390 1.400 2,488,000 1.3997 -0.71%
2005-07-07 0 1.410 1.410 1.420 1.390 1.420 7,696,000 10,798,400 1.4031 1.410 1.410 1.420 1.390 1.420 7,696,000 1.4031 0.71%
2005-07-06 0 1.400 1.400 1.410 1.380 1.410 6,514,000 9,124,940 1.4008 1.400 1.400 1.410 1.380 1.410 6,514,000 1.4008 0.72%
2005-07-05 0 1.390 1.380 1.390 1.380 1.400 1,414,000 1,965,940 1.3903 1.390 1.380 1.390 1.380 1.400 1,414,000 1.3903 -0.71%
2005-07-04 0 1.400 1.390 1.400 1.380 1.400 1,218,800 1,695,160 1.3908 1.400 1.390 1.400 1.380 1.400 1,218,800 1.3908 0.72%
2005-06-30 0 1.390 1.390 1.400 1.380 1.410 3,481,000 4,865,890 1.3978 1.390 1.390 1.400 1.380 1.410 3,481,000 1.3978 -0.71%
2005-06-29 0 1.400 1.390 1.400 1.390 1.410 4,028,000 5,636,920 1.3994 1.400 1.390 1.400 1.390 1.410 4,028,000 1.3994 0.72%
2005-06-28 0 1.390 1.390 1.400 1.390 1.420 3,877,000 5,420,150 1.3980 1.390 1.390 1.400 1.390 1.420 3,877,000 1.3980 -0.71%
2005-06-27 0 1.400 1.390 1.400 1.380 1.460 11,064,000 15,649,340 1.4144 1.400 1.390 1.400 1.380 1.460 11,064,000 1.4144 0.72%
2005-06-24 0 1.390 1.390 1.400 1.380 1.400 1,922,000 2,672,120 1.3903 1.390 1.390 1.400 1.380 1.400 1,922,000 1.3903 -1.42%
2005-06-23 0 1.410 1.400 1.410 1.400 1.420 5,620,000 7,878,220 1.4018 1.410 1.400 1.410 1.400 1.420 5,620,000 1.4018 -0.70%
2005-06-22 0 1.420 1.420 1.430 1.400 1.430 5,912,000 8,373,900 1.4164 1.420 1.420 1.430 1.400 1.430 5,912,000 1.4164 0.71%
2005-06-21 0 1.410 1.400 1.410 1.400 1.440 12,278,000 17,422,640 1.4190 1.410 1.400 1.410 1.400 1.440 12,278,000 1.4190 0.71%
2005-06-20 0 1.400 1.400 1.410 1.390 1.430 13,916,000 19,524,920 1.4031 1.400 1.400 1.410 1.390 1.430 13,916,000 1.4031 0.72%
2005-06-17 0 1.390 1.390 1.400 1.390 1.400 1,096,000 1,528,800 1.3949 1.390 1.390 1.400 1.390 1.400 1,096,000 1.3949 0.00%
2005-06-16 0 1.390 1.390 1.400 1.390 1.410 7,926,000 11,096,400 1.4000 1.390 1.390 1.400 1.390 1.410 7,926,000 1.4000 -0.71%
2005-06-15 0 1.400 1.390 1.400 1.370 1.400 7,264,238 10,128,071 1.3942 1.400 1.390 1.400 1.370 1.400 7,264,238 1.3942 1.45%
2005-06-14 0 1.380 1.380 1.390 1.370 1.390 3,156,200 4,362,538 1.3822 1.380 1.380 1.390 1.370 1.390 3,156,200 1.3822 -0.72%
2005-06-13 0 1.390 1.380 1.390 1.370 1.390 1,494,670 2,064,638 1.3813 1.390 1.380 1.390 1.370 1.390 1,494,670 1.3813 0.72%
2005-06-10 0 1.380 1.380 1.390 1.380 1.390 1,452,000 2,007,160 1.3823 1.380 1.380 1.390 1.380 1.390 1,452,000 1.3823 -0.72%
2005-06-09 0 1.390 1.380 1.390 1.370 1.390 2,418,000 3,352,560 1.3865 1.390 1.380 1.390 1.370 1.390 2,418,000 1.3865 0.72%
2005-06-08 0 1.380 1.380 1.400 1.350 1.410 7,656,000 10,580,060 1.3819 1.380 1.380 1.400 1.350 1.410 7,656,000 1.3819 -2.13%
2005-06-07 0 1.410 1.400 1.420 1.390 1.420 2,868,000 4,019,220 1.4014 1.410 1.400 1.420 1.390 1.420 2,868,000 1.4014 0.00%
2005-06-06 0 1.410 1.400 1.410 1.390 1.410 2,326,000 3,258,660 1.4010 1.410 1.400 1.410 1.390 1.410 2,326,000 1.4010 -0.70%
2005-06-03 0 1.420 1.410 1.420 1.390 1.440 5,328,000 7,545,800 1.4163 1.420 1.410 1.420 1.390 1.440 5,328,000 1.4163 1.43%
2005-06-02 0 1.400 1.390 1.400 1.390 1.410 1,306,000 1,826,420 1.3985 1.400 1.390 1.400 1.390 1.410 1,306,000 1.3985 0.00%
2005-06-01 0 1.400 1.390 1.400 1.390 1.400 1,302,000 1,812,460 1.3921 1.400 1.390 1.400 1.390 1.400 1,302,000 1.3921 0.72%
2005-05-31 0 1.390 1.390 1.400 1.390 1.410 2,508,000 3,509,200 1.3992 1.390 1.390 1.400 1.390 1.410 2,508,000 1.3992 -0.71%
2005-05-30 0 1.400 1.400 1.410 1.390 1.410 2,748,000 3,846,740 1.3998 1.400 1.400 1.410 1.390 1.410 2,748,000 1.3998 -0.71%
2005-05-27 0 1.410 1.400 1.410 1.390 1.430 4,010,000 5,648,080 1.4085 1.410 1.400 1.410 1.390 1.430 4,010,000 1.4085 -1.40%
2005-05-26 0 1.430 1.420 1.430 1.410 1.440 1,384,000 1,970,640 1.4239 1.430 1.420 1.430 1.410 1.440 1,384,000 1.4239 0.00%
2005-05-25 0 1.430 1.430 1.450 1.430 1.450 1,618,000 2,323,580 1.4361 1.430 1.430 1.450 1.430 1.450 1,618,000 1.4361 -1.38%
2005-05-24 0 1.450 1.440 1.460 1.440 1.460 1,448,000 2,092,620 1.4452 1.450 1.440 1.460 1.440 1.460 1,448,000 1.4452 0.69%
2005-05-23 0 1.440 1.440 1.450 1.440 1.470 1,472,000 2,135,400 1.4507 1.440 1.440 1.450 1.440 1.470 1,472,000 1.4507 -1.37%
2005-05-20 0 1.460 1.450 1.460 1.430 1.460 2,640,335 3,795,186 1.4374 1.460 1.450 1.460 1.430 1.460 2,640,335 1.4374 1.39%
2005-05-19 0 1.440 1.430 1.450 1.430 1.480 1,638,000 2,373,700 1.4491 1.440 1.430 1.450 1.430 1.480 1,638,000 1.4491 -1.37%
2005-05-18 0 1.460 1.450 1.470 1.450 1.470 1,320,000 1,923,580 1.4573 1.460 1.450 1.470 1.450 1.470 1,320,000 1.4573 1.39%
2005-05-17 0 1.440 1.440 1.450 1.440 1.480 1,638,000 2,369,440 1.4465 1.440 1.440 1.450 1.440 1.480 1,638,000 1.4465 -0.69%
2005-05-13 0 1.450 1.440 1.450 1.430 1.480 5,330,000 7,702,600 1.4451 1.450 1.440 1.450 1.430 1.480 5,330,000 1.4451 -2.03%
2005-05-12 0 1.480 1.480 1.490 1.470 1.490 2,990,000 4,411,420 1.4754 1.480 1.480 1.490 1.470 1.490 2,990,000 1.4754 0.68%
2005-05-11 0 1.470 1.460 1.480 1.460 1.520 4,824,000 7,136,840 1.4794 1.470 1.460 1.480 1.460 1.520 4,824,000 1.4794 -3.29%
2005-05-10 0 1.520 1.520 1.530 1.510 1.540 4,338,000 6,586,260 1.5183 1.520 1.520 1.530 1.510 1.540 4,338,000 1.5183 -0.65%
2005-05-09 0 1.530 1.530 1.540 1.520 1.540 5,366,000 8,185,040 1.5254 1.530 1.530 1.540 1.520 1.540 5,366,000 1.5254 -0.65%
2005-05-06 0 1.540 1.530 1.540 1.510 1.540 3,882,000 5,919,700 1.5249 1.540 1.530 1.540 1.510 1.540 3,882,000 1.5249 1.99%
2005-05-05 0 1.510 1.510 1.520 1.500 1.530 4,298,000 6,519,980 1.5170 1.510 1.510 1.520 1.500 1.530 4,298,000 1.5170 0.67%
2005-05-04 0 1.500 1.500 1.510 1.480 1.510 2,642,000 3,962,340 1.4998 1.500 1.500 1.510 1.480 1.510 2,642,000 1.4998 1.35%
2005-05-03 0 1.480 1.480 1.490 1.460 1.500 5,174,000 7,655,560 1.4796 1.480 1.480 1.490 1.460 1.500 5,174,000 1.4796 2.07%
2005-04-29 0 1.450 1.450 1.460 1.450 1.480 2,844,000 4,138,180 1.4551 1.450 1.450 1.460 1.450 1.480 2,844,000 1.4551 -0.68%
2005-04-28 0 1.460 1.460 1.470 1.460 1.500 3,964,000 5,856,060 1.4773 1.460 1.460 1.470 1.460 1.500 3,964,000 1.4773 -1.35%
2005-04-27 0 1.480 1.480 1.490 1.480 1.500 2,474,000 3,672,720 1.4845 1.480 1.480 1.490 1.480 1.500 2,474,000 1.4845 0.00%
2005-04-26 0 1.480 1.470 1.480 1.470 1.510 3,968,000 5,914,300 1.4905 1.480 1.470 1.480 1.470 1.510 3,968,000 1.4905 -1.99%
2005-04-25 0 1.510 1.500 1.510 1.500 1.520 2,600,000 3,925,840 1.5099 1.510 1.500 1.510 1.500 1.520 2,600,000 1.5099 2.72%
2005-04-22 0 1.470 1.470 1.490 1.470 1.530 7,616,000 11,430,280 1.5008 1.470 1.470 1.490 1.470 1.530 7,616,000 1.5008 0.00%
2005-04-21 0 1.470 1.460 1.470 1.460 1.500 3,084,000 4,563,140 1.4796 1.470 1.460 1.470 1.460 1.500 3,084,000 1.4796 -2.00%
2005-04-20 0 1.500 1.500 1.510 1.490 1.540 2,873,562 4,329,045 1.5065 1.500 1.500 1.510 1.490 1.540 2,873,562 1.5065 -0.66%
2005-04-19 0 1.510 1.510 1.520 1.510 1.520 2,100,465 3,177,804 1.5129 1.510 1.510 1.520 1.510 1.520 2,100,465 1.5129 1.34%
2005-04-18 0 1.490 1.490 1.500 1.480 1.530 6,482,000 9,699,180 1.4963 1.490 1.490 1.500 1.480 1.530 6,482,000 1.4963 -3.87%
2005-04-15 0 1.550 1.540 1.550 1.540 1.600 7,084,000 11,047,020 1.5594 1.550 1.540 1.550 1.540 1.600 7,084,000 1.5594 -4.32%
2005-04-14 0 1.620 1.610 1.620 1.600 1.630 2,628,000 4,238,480 1.6128 1.620 1.610 1.620 1.600 1.630 2,628,000 1.6128 -0.61%
2005-04-13 0 1.630 1.630 1.640 1.620 1.640 3,948,000 6,415,460 1.6250 1.630 1.630 1.640 1.620 1.640 3,948,000 1.6250 0.00%
2005-04-12 0 1.630 1.620 1.630 1.610 1.650 4,930,000 8,036,960 1.6302 1.630 1.620 1.630 1.610 1.650 4,930,000 1.6302 -0.61%
2005-04-11 0 1.640 1.630 1.640 1.620 1.660 12,556,335 20,606,613 1.6411 1.640 1.630 1.640 1.620 1.660 12,556,335 1.6411 0.61%
2005-04-08 0 1.630 1.620 1.630 1.600 1.630 9,525,853 15,344,600 1.6108 1.630 1.620 1.630 1.600 1.630 9,525,853 1.6108 2.52%
2005-04-07 0 1.590 1.580 1.590 1.580 1.620 8,010,000 12,807,520 1.5989 1.590 1.580 1.590 1.580 1.620 8,010,000 1.5989 0.00%
2005-04-06 0 1.590 1.570 1.590 1.510 1.610 15,322,000 24,091,380 1.5723 1.590 1.570 1.590 1.510 1.610 15,322,000 1.5723 5.30%
2005-04-04 0 1.510 1.500 1.510 1.490 1.520 1,704,000 2,566,880 1.5064 1.510 1.500 1.510 1.490 1.520 1,704,000 1.5064 0.00%
2005-04-01 0 1.510 1.500 1.510 1.500 1.520 1,138,000 1,709,160 1.5019 1.510 1.500 1.510 1.500 1.520 1,138,000 1.5019 0.67%
2005-03-31 0 1.500 1.500 1.510 1.500 1.540 2,636,000 3,999,060 1.5171 1.500 1.500 1.510 1.500 1.540 2,636,000 1.5171 -1.96%
2005-03-30 0 1.530 1.520 1.530 1.500 1.540 3,594,801 5,472,949 1.5225 1.530 1.520 1.530 1.500 1.540 3,594,801 1.5225 0.00%
2005-03-29 0 1.530 1.520 1.530 1.480 1.530 3,314,000 4,975,560 1.5014 1.530 1.520 1.530 1.480 1.530 3,314,000 1.5014 2.68%
2005-03-24 0 1.490 1.480 1.490 1.480 1.540 5,764,000 8,656,620 1.5018 1.490 1.480 1.490 1.480 1.540 5,764,000 1.5018 -0.67%
2005-03-23 0 1.500 1.500 1.510 1.460 1.560 10,470,000 15,941,000 1.5225 1.500 1.500 1.510 1.460 1.560 10,470,000 1.5225 1.35%
2005-03-22 0 1.480 1.480 1.490 1.470 1.530 4,510,000 6,773,120 1.5018 1.480 1.480 1.490 1.470 1.530 4,510,000 1.5018 -2.63%
2005-03-21 0 1.520 1.510 1.530 1.510 1.540 5,248,000 8,004,980 1.5253 1.520 1.510 1.530 1.510 1.540 5,248,000 1.5253 0.00%
2005-03-18 0 1.520 1.510 1.520 1.500 1.550 4,060,000 6,215,900 1.5310 1.520 1.510 1.520 1.500 1.550 4,060,000 1.5310 -1.30%
2005-03-17 0 1.540 1.530 1.540 1.490 1.540 6,057,936 9,187,205 1.5166 1.540 1.530 1.540 1.490 1.540 6,057,936 1.5166 1.32%
2005-03-16 0 1.520 1.500 1.520 1.450 1.560 11,973,000 17,962,600 1.5003 1.520 1.500 1.520 1.450 1.560 11,973,000 1.5003 5.56%
2005-03-15 0 1.440 1.420 1.440 1.420 1.470 1,632,000 2,349,500 1.4396 1.440 1.420 1.440 1.420 1.470 1,632,000 1.4396 -1.37%
2005-03-14 0 1.460 1.450 1.460 1.440 1.480 1,554,000 2,257,720 1.4528 1.460 1.450 1.460 1.440 1.480 1,554,000 1.4528 0.00%
2005-03-11 0 1.460 1.460 1.470 1.450 1.490 1,150,000 1,679,480 1.4604 1.460 1.460 1.470 1.450 1.490 1,150,000 1.4604 -0.68%
2005-03-10 0 1.470 1.460 1.470 1.450 1.470 1,626,000 2,373,580 1.4598 1.470 1.460 1.470 1.450 1.470 1,626,000 1.4598 -0.68%
2005-03-09 0 1.480 1.470 1.480 1.470 1.500 1,752,000 2,605,880 1.4874 1.480 1.470 1.480 1.470 1.500 1,752,000 1.4874 0.00%
2005-03-08 0 1.480 1.470 1.490 1.470 1.490 2,190,000 3,249,400 1.4837 1.480 1.470 1.490 1.470 1.490 2,190,000 1.4837 0.00%
2005-03-07 0 1.480 1.470 1.480 1.470 1.490 2,216,000 3,269,660 1.4755 1.480 1.470 1.480 1.470 1.490 2,216,000 1.4755 1.37%
2005-03-04 0 1.460 1.450 1.460 1.450 1.520 3,064,000 4,551,280 1.4854 1.460 1.450 1.460 1.450 1.520 3,064,000 1.4854 -0.68%
2005-03-03 0 1.470 1.470 1.480 1.440 1.490 8,264,000 12,031,260 1.4559 1.470 1.470 1.480 1.440 1.490 8,264,000 1.4559 2.08%
2005-03-02 0 1.440 1.430 1.440 1.430 1.470 3,704,000 5,364,400 1.4483 1.440 1.430 1.440 1.430 1.470 3,704,000 1.4483 -2.04%
2005-03-01 0 1.470 1.460 1.470 1.450 1.480 3,438,000 5,033,340 1.4640 1.470 1.460 1.470 1.450 1.480 3,438,000 1.4640 0.00%
2005-02-28 0 1.470 1.470 1.480 1.460 1.540 5,771,874 8,676,454 1.5032 1.470 1.470 1.480 1.460 1.540 5,771,874 1.5032 -3.29%
2005-02-25 0 1.520 1.510 1.520 1.510 1.550 4,668,000 7,115,460 1.5243 1.520 1.510 1.520 1.510 1.550 4,668,000 1.5243 -0.65%
2005-02-24 0 1.530 1.530 1.540 1.530 1.560 2,472,000 3,799,180 1.5369 1.530 1.530 1.540 1.530 1.560 2,472,000 1.5369 -0.65%
2005-02-23 0 1.540 1.530 1.540 1.500 1.550 3,886,283 5,905,812 1.5197 1.540 1.530 1.540 1.500 1.550 3,886,283 1.5197 0.65%
2005-02-22 0 1.530 1.530 1.540 1.520 1.580 4,050,000 6,247,920 1.5427 1.530 1.530 1.540 1.520 1.580 4,050,000 1.5427 -2.55%
2005-02-21 0 1.570 1.550 1.570 1.530 1.590 7,858,097 12,283,286 1.5631 1.570 1.550 1.570 1.530 1.590 7,858,097 1.5631 3.29%
2005-02-18 0 1.520 1.520 1.530 1.510 1.550 3,514,000 5,379,020 1.5307 1.520 1.520 1.530 1.510 1.550 3,514,000 1.5307 0.66%
2005-02-17 0 1.510 1.510 1.520 1.490 1.540 5,414,000 8,149,720 1.5053 1.510 1.510 1.520 1.490 1.540 5,414,000 1.5053 -1.95%
2005-02-16 0 1.540 1.540 1.550 1.540 1.590 10,614,010 16,490,015 1.5536 1.540 1.540 1.550 1.540 1.590 10,614,010 1.5536 -1.91%
2005-02-15 0 1.570 1.570 1.580 1.450 1.590 20,671,889 31,348,927 1.5165 1.570 1.570 1.580 1.450 1.590 20,671,889 1.5165 10.56%
2005-02-14 0 1.420 1.420 1.430 1.410 1.440 2,202,000 3,144,460 1.4280 1.420 1.420 1.430 1.410 1.440 2,202,000 1.4280 0.00%
2005-02-08 0 1.420 1.410 1.420 1.400 1.450 1,702,000 2,409,940 1.4159 1.420 1.410 1.420 1.400 1.450 1,702,000 1.4159 -1.39%
2005-02-07 0 1.440 1.440 1.450 1.430 1.450 6,130,000 8,824,900 1.4396 1.440 1.440 1.450 1.430 1.450 6,130,000 1.4396 1.41%
2005-02-04 0 1.420 1.420 1.430 1.320 1.420 6,526,000 9,081,940 1.3917 1.420 1.420 1.430 1.320 1.420 6,526,000 1.3917 6.77%
2005-02-03 0 1.330 1.330 1.340 1.320 1.340 889,000 1,182,200 1.3298 1.330 1.330 1.340 1.320 1.340 889,000 1.3298 0.76%
2005-02-02 0 1.320 1.320 1.330 1.310 1.330 1,092,000 1,442,020 1.3205 1.320 1.320 1.330 1.310 1.330 1,092,000 1.3205 0.00%
2005-02-01 0 1.320 1.310 1.320 1.310 1.350 908,000 1,202,040 1.3238 1.320 1.310 1.320 1.310 1.350 908,000 1.3238 -1.49%
2005-01-31 0 1.340 1.340 1.350 1.330 1.350 792,000 1,061,800 1.3407 1.340 1.340 1.350 1.330 1.350 792,000 1.3407 0.00%
2005-01-28 0 1.340 1.340 1.350 1.310 1.350 1,216,000 1,627,680 1.3386 1.340 1.340 1.350 1.310 1.350 1,216,000 1.3386 2.29%
2005-01-27 0 1.310 1.310 1.320 1.310 1.350 3,540,600 4,739,800 1.3387 1.310 1.310 1.320 1.310 1.350 3,540,600 1.3387 -0.76%
2005-01-26 0 1.320 1.310 1.330 1.300 1.340 2,032,874 2,678,650 1.3177 1.320 1.310 1.330 1.300 1.340 2,032,874 1.3177 1.54%
2005-01-25 0 1.300 1.300 1.310 1.290 1.300 2,144,000 2,780,220 1.2967 1.300 1.300 1.310 1.290 1.300 2,144,000 1.2967 0.00%
2005-01-24 0 1.300 1.290 1.310 1.290 1.340 2,382,000 3,111,680 1.3063 1.300 1.290 1.310 1.290 1.340 2,382,000 1.3063 -1.52%
2005-01-21 0 1.320 1.320 1.330 1.310 1.330 1,996,000 2,630,880 1.3181 1.320 1.320 1.330 1.310 1.330 1,996,000 1.3181 -0.75%
2005-01-20 0 1.330 1.330 1.340 1.320 1.340 2,156,000 2,857,580 1.3254 1.330 1.330 1.340 1.320 1.340 2,156,000 1.3254 -1.48%
2005-01-19 0 1.350 1.340 1.350 1.330 1.360 971,738 1,304,819 1.3428 1.350 1.340 1.350 1.330 1.360 971,738 1.3428 0.00%
2005-01-18 0 1.350 1.340 1.350 1.320 1.350 1,984,000 2,648,520 1.3349 1.350 1.340 1.350 1.320 1.350 1,984,000 1.3349 0.75%
2005-01-17 0 1.340 1.320 1.340 1.330 1.350 1,364,000 1,823,960 1.3372 1.340 1.320 1.340 1.330 1.350 1,364,000 1.3372 0.00%
2005-01-14 0 1.340 1.330 1.340 1.330 1.360 1,540,000 2,071,600 1.3452 1.340 1.330 1.340 1.330 1.360 1,540,000 1.3452 -0.74%
2005-01-13 0 1.350 1.350 1.360 1.320 1.360 2,522,000 3,405,680 1.3504 1.350 1.350 1.360 1.320 1.360 2,522,000 1.3504 1.50%
2005-01-12 0 1.330 1.320 1.330 1.310 1.350 2,550,000 3,364,400 1.3194 1.330 1.320 1.330 1.310 1.350 2,550,000 1.3194 -0.75%
2005-01-11 0 1.340 1.340 1.350 1.340 1.370 1,650,000 2,239,000 1.3570 1.340 1.340 1.350 1.340 1.370 1,650,000 1.3570 -2.19%
2005-01-10 0 1.370 1.360 1.370 1.340 1.370 1,074,000 1,451,300 1.3513 1.370 1.360 1.370 1.340 1.370 1,074,000 1.3513 0.74%
2005-01-07 0 1.360 1.350 1.360 1.330 1.380 4,168,000 5,663,740 1.3589 1.360 1.350 1.360 1.330 1.380 4,168,000 1.3589 -1.45%
2005-01-06 0 1.380 1.370 1.380 1.370 1.390 2,658,000 3,666,380 1.3794 1.380 1.370 1.380 1.370 1.390 2,658,000 1.3794 -0.72%
2005-01-05 0 1.390 1.390 1.400 1.380 1.450 4,946,000 6,952,700 1.4057 1.390 1.390 1.400 1.380 1.450 4,946,000 1.4057 -4.14%
2005-01-04 0 1.450 1.450 1.460 1.420 1.470 4,556,000 6,562,580 1.4404 1.450 1.450 1.460 1.420 1.470 4,556,000 1.4404 -0.68%
2005-01-03 0 1.460 1.440 1.450 1.430 1.460 1,982,000 2,862,920 1.4445 1.460 1.440 1.450 1.430 1.460 1,982,000 1.4445 2.10%
2004-12-31 0 1.430 1.420 1.430 1.410 1.430 714,000 1,010,960 1.4159 1.430 1.420 1.430 1.410 1.430 714,000 1.4159 0.70%
2004-12-30 0 1.420 1.420 1.430 1.420 1.440 2,020,000 2,886,860 1.4291 1.420 1.420 1.430 1.420 1.440 2,020,000 1.4291 0.00%
2004-12-29 0 1.420 1.420 1.430 1.410 1.440 2,166,000 3,096,980 1.4298 1.420 1.420 1.430 1.410 1.440 2,166,000 1.4298 1.43%
2004-12-28 0 1.400 1.400 1.410 1.390 1.440 1,849,000 2,592,480 1.4021 1.400 1.400 1.410 1.390 1.440 1,849,000 1.4021 -1.41%
2004-12-24 0 1.420 1.400 1.420 1.380 1.430 804,000 1,128,040 1.4030 1.420 1.400 1.420 1.380 1.430 804,000 1.4030 0.00%
2004-12-23 0 1.420 1.420 1.430 1.410 1.440 2,012,000 2,857,600 1.4203 1.420 1.420 1.430 1.410 1.440 2,012,000 1.4203 -0.70%
2004-12-22 0 1.430 1.420 1.430 1.410 1.480 5,420,000 7,764,200 1.4325 1.430 1.420 1.430 1.410 1.480 5,420,000 1.4325 -2.05%
2004-12-21 0 1.460 1.450 1.460 1.430 1.470 8,818,000 12,761,400 1.4472 1.460 1.450 1.460 1.430 1.470 8,818,000 1.4472 3.55%
2004-12-20 0 1.410 1.400 1.410 1.340 1.410 12,567,739 17,069,230 1.3582 1.410 1.400 1.410 1.340 1.410 12,567,739 1.3582 5.22%
2004-12-17 0 1.340 1.330 1.340 1.330 1.370 9,318,000 12,525,500 1.3442 1.340 1.330 1.340 1.330 1.370 9,318,000 1.3442 0.00%
2004-12-16 0 1.340 1.340 1.350 1.340 1.370 5,000,000 6,750,960 1.3502 1.340 1.340 1.350 1.340 1.370 5,000,000 1.3502 -2.19%
2004-12-15 0 1.370 1.360 1.370 1.350 1.380 5,906,000 8,088,720 1.3696 1.370 1.360 1.370 1.350 1.380 5,906,000 1.3696 0.74%
2004-12-14 0 1.360 1.360 1.370 1.350 1.400 8,080,000 11,077,240 1.3709 1.360 1.360 1.370 1.350 1.400 8,080,000 1.3709 -2.86%
2004-12-13 0 1.400 1.400 1.410 1.390 1.430 2,356,000 3,310,140 1.4050 1.400 1.400 1.410 1.390 1.430 2,356,000 1.4050 -1.41%
2004-12-10 0 1.420 1.410 1.420 1.400 1.420 5,516,000 7,819,940 1.4177 1.420 1.410 1.420 1.400 1.420 5,516,000 1.4177 1.43%
2004-12-09 0 1.400 1.390 1.400 1.390 1.420 7,442,434 10,444,155 1.4033 1.400 1.390 1.400 1.390 1.420 7,442,434 1.4033 0.00%
2004-12-08 0 1.400 1.400 1.410 1.380 1.430 7,063,000 9,962,420 1.4105 1.400 1.400 1.410 1.380 1.430 7,063,000 1.4105 -2.10%
2004-12-07 0 1.430 1.420 1.430 1.410 1.460 7,916,000 11,304,760 1.4281 1.430 1.420 1.430 1.410 1.460 7,916,000 1.4281 -1.38%
2004-12-06 0 1.450 1.450 1.460 1.450 1.480 5,069,000 7,405,380 1.4609 1.450 1.450 1.460 1.450 1.480 5,069,000 1.4609 -1.36%
2004-12-03 0 1.470 1.460 1.480 1.470 1.530 7,210,000 10,725,920 1.4876 1.470 1.460 1.480 1.470 1.530 7,210,000 1.4876 -2.65%
2004-12-02 0 1.510 1.500 1.510 1.500 1.550 11,362,000 17,251,300 1.5183 1.510 1.500 1.510 1.500 1.550 11,362,000 1.5183 0.67%
2004-12-01 0 1.500 1.490 1.500 1.480 1.510 9,580,000 14,313,440 1.4941 1.500 1.490 1.500 1.480 1.510 9,580,000 1.4941 -1.32%
2004-11-30 0 1.520 1.520 1.530 1.520 1.530 7,178,000 10,943,380 1.5246 1.520 1.520 1.530 1.520 1.530 7,178,000 1.5246 -1.94%
2004-11-29 0 1.550 1.540 1.560 1.520 1.560 5,094,000 7,861,160 1.5432 1.550 1.540 1.560 1.520 1.560 5,094,000 1.5432 1.31%
2004-11-26 0 1.530 1.530 1.540 1.520 1.580 5,782,456 8,989,839 1.5547 1.530 1.530 1.540 1.520 1.580 5,782,456 1.5547 -0.65%
2004-11-25 0 1.540 1.530 1.550 1.500 1.580 14,214,000 21,894,780 1.5404 1.540 1.530 1.550 1.500 1.580 14,214,000 1.5404 -2.53%
2004-11-24 0 1.580 1.570 1.580 1.580 1.630 15,217,542 24,450,510 1.6067 1.580 1.570 1.580 1.580 1.630 15,217,542 1.6067 -1.86%
2004-11-23 0 1.610 1.610 1.620 1.540 1.620 18,142,000 28,884,320 1.5921 1.610 1.610 1.620 1.540 1.620 18,142,000 1.5921 3.87%
2004-11-22 0 1.550 1.540 1.550 1.450 1.550 14,898,000 22,661,900 1.5211 1.550 1.540 1.550 1.450 1.550 14,898,000 1.5211 3.33%
2004-11-19 0 1.500 1.500 1.510 1.470 1.510 13,746,000 20,548,920 1.4949 1.500 1.500 1.510 1.470 1.510 13,746,000 1.4949 2.04%
2004-11-18 0 1.470 1.470 1.480 1.440 1.490 12,096,000 17,724,360 1.4653 1.470 1.470 1.480 1.440 1.490 12,096,000 1.4653 1.38%
2004-11-17 0 1.450 1.440 1.450 1.410 1.470 11,082,000 16,038,480 1.4473 1.450 1.440 1.450 1.410 1.470 11,082,000 1.4473 1.40%
2004-11-16 0 1.430 1.420 1.430 1.400 1.460 15,530,000 22,195,460 1.4292 1.430 1.420 1.430 1.400 1.460 15,530,000 1.4292 0.00%
2004-11-15 0 1.430 1.420 1.430 1.380 1.440 15,678,000 22,049,180 1.4064 1.430 1.420 1.430 1.380 1.440 15,678,000 1.4064 4.38%
2004-11-12 0 1.370 1.360 1.370 1.330 1.370 14,339,000 19,331,070 1.3481 1.370 1.360 1.370 1.330 1.370 14,339,000 1.3481 3.79%
2004-11-11 0 1.320 1.310 1.320 1.260 1.330 14,962,000 19,597,800 1.3098 1.320 1.310 1.320 1.260 1.330 14,962,000 1.3098 3.94%
2004-11-10 0 1.270 1.260 1.270 1.250 1.310 20,076,000 25,601,040 1.2752 1.270 1.260 1.270 1.250 1.310 20,076,000 1.2752 -1.55%
2004-11-09 0 1.290 1.280 1.290 1.260 1.340 20,808,769 26,882,475 1.2919 1.290 1.280 1.290 1.260 1.340 20,808,769 1.2919 -3.01%
2004-11-08 0 1.330 1.330 1.340 1.320 1.410 18,064,000 24,384,200 1.3499 1.330 1.330 1.340 1.320 1.410 18,064,000 1.3499 -5.00%
2004-11-05 0 1.400 1.400 1.410 1.390 1.440 11,438,000 16,227,060 1.4187 1.400 1.400 1.410 1.390 1.440 11,438,000 1.4187 -0.71%
2004-11-04 0 1.410 1.400 1.420 1.400 1.470 11,604,000 16,794,760 1.4473 1.410 1.400 1.420 1.400 1.470 11,604,000 1.4473 -2.08%
2004-11-03 0 1.440 1.440 1.450 1.430 1.450 10,484,444 15,138,759 1.4439 1.440 1.440 1.450 1.430 1.450 10,484,444 1.4439 -0.69%
2004-11-02 0 1.450 1.440 1.450 1.430 1.500 8,500,000 12,426,440 1.4619 1.450 1.440 1.450 1.430 1.500 8,500,000 1.4619 -2.68%
2004-11-01 0 1.490 1.480 1.500 1.480 1.500 3,468,000 5,161,300 1.4883 1.490 1.480 1.500 1.480 1.500 3,468,000 1.4883 -1.32%
2004-10-29 0 1.510 1.510 1.520 1.500 1.520 2,903,636 4,395,910 1.5139 1.510 1.510 1.520 1.500 1.520 2,903,636 1.5139 -1.95%
2004-10-28 0 1.540 1.530 1.540 1.500 1.540 7,344,000 11,213,740 1.5269 1.540 1.530 1.540 1.500 1.540 7,344,000 1.5269 3.36%
2004-10-27 0 1.490 1.490 1.500 1.480 1.510 2,982,000 4,456,860 1.4946 1.490 1.490 1.500 1.480 1.510 2,982,000 1.4946 -1.32%
2004-10-26 0 1.510 1.500 1.510 1.500 1.520 1,478,000 2,228,920 1.5081 1.510 1.500 1.510 1.500 1.520 1,478,000 1.5081 0.67%
2004-10-25 0 1.500 1.500 1.510 1.490 1.530 4,340,662 6,526,293 1.5035 1.500 1.500 1.510 1.490 1.530 4,340,662 1.5035 -2.60%
2004-10-21 0 1.540 1.530 1.540 1.530 1.550 1,654,000 2,539,260 1.5352 1.540 1.530 1.540 1.530 1.550 1,654,000 1.5352 -1.28%
2004-10-20 0 1.560 1.550 1.560 1.550 1.590 1,530,000 2,390,140 1.5622 1.560 1.550 1.560 1.550 1.590 1,530,000 1.5622 -1.27%
2004-10-19 0 1.580 1.570 1.580 1.560 1.580 982,429 1,540,172 1.5677 1.580 1.570 1.580 1.560 1.580 982,429 1.5677 0.64%
2004-10-18 0 1.570 1.560 1.570 1.560 1.570 1,602,000 2,511,060 1.5675 1.570 1.560 1.570 1.560 1.570 1,602,000 1.5675 0.00%
2004-10-15 0 1.570 1.570 1.580 1.550 1.570 1,606,000 2,512,900 1.5647 1.570 1.570 1.580 1.550 1.570 1,606,000 1.5647 -1.26%
2004-10-14 0 1.590 1.580 1.590 1.550 1.590 3,206,000 5,026,080 1.5677 1.590 1.580 1.590 1.550 1.590 3,206,000 1.5677 0.00%
2004-10-13 0 1.590 1.590 1.600 1.580 1.610 3,536,000 5,636,560 1.5940 1.590 1.590 1.600 1.580 1.610 3,536,000 1.5940 -0.62%
2004-10-12 0 1.600 1.600 1.610 1.590 1.620 2,349,000 3,760,460 1.6009 1.600 1.600 1.610 1.590 1.620 2,349,000 1.6009 0.00%
2004-10-11 0 1.600 1.600 1.610 1.590 1.610 1,481,000 2,369,680 1.6001 1.600 1.600 1.610 1.590 1.610 1,481,000 1.6001 -0.62%
2004-10-08 0 1.610 1.610 1.620 1.600 1.630 6,198,000 10,059,600 1.6230 1.610 1.610 1.620 1.600 1.630 6,198,000 1.6230 -1.83%
2004-10-07 0 1.640 1.640 1.650 1.610 1.640 4,846,000 7,894,060 1.6290 1.640 1.640 1.650 1.610 1.640 4,846,000 1.6290 2.50%
2004-10-06 0 1.600 1.600 1.610 1.590 1.630 4,603,000 7,379,210 1.6031 1.600 1.600 1.610 1.590 1.630 4,603,000 1.6031 -0.62%
2004-10-05 0 1.610 1.600 1.610 1.600 1.640 3,176,456 5,137,360 1.6173 1.610 1.600 1.610 1.600 1.640 3,176,456 1.6173 -0.62%
2004-10-04 0 1.620 1.610 1.620 1.620 1.660 4,532,000 7,400,260 1.6329 1.620 1.610 1.620 1.620 1.660 4,532,000 1.6329 1.25%
2004-09-30 0 1.600 1.600 1.610 1.600 1.630 1,680,000 2,702,000 1.6083 1.600 1.600 1.610 1.600 1.630 1,680,000 1.6083 0.00%
2004-09-28 0 1.600 1.600 1.610 1.600 1.620 2,458,000 3,941,320 1.6035 1.600 1.600 1.610 1.600 1.620 2,458,000 1.6035 -1.23%
2004-09-27 0 1.620 1.620 1.630 1.610 1.630 862,000 1,396,060 1.6196 1.620 1.620 1.630 1.610 1.630 862,000 1.6196 -1.22%
2004-09-24 0 1.640 1.630 1.640 1.620 1.640 2,144,000 3,491,440 1.6285 1.640 1.630 1.640 1.620 1.640 2,144,000 1.6285 0.00%
2004-09-23 0 1.640 1.640 1.650 1.630 1.660 946,000 1,560,840 1.6499 1.640 1.640 1.650 1.630 1.660 946,000 1.6499 -1.20%
2004-09-22 0 1.660 1.660 1.680 1.630 1.690 6,876,937 11,410,639 1.6593 1.660 1.660 1.680 1.630 1.690 6,876,937 1.6593 1.84%
2004-09-21 0 1.630 1.630 1.640 1.620 1.650 2,160,000 3,530,780 1.6346 1.630 1.630 1.640 1.620 1.650 2,160,000 1.6346 0.00%
2004-09-20 0 1.630 1.630 1.640 1.630 1.660 3,004,000 4,937,800 1.6437 1.630 1.630 1.640 1.630 1.660 3,004,000 1.6437 -1.21%
2004-09-17 0 1.650 1.640 1.650 1.640 1.670 2,854,170 4,724,575 1.6553 1.650 1.640 1.650 1.640 1.670 2,854,170 1.6553 -0.60%
2004-09-16 0 1.660 1.650 1.660 1.650 1.670 3,068,000 5,079,860 1.6558 1.660 1.650 1.660 1.650 1.670 3,068,000 1.6558 0.61%
2004-09-15 0 1.650 1.650 1.660 1.630 1.680 7,620,265 12,611,242 1.6550 1.650 1.650 1.660 1.630 1.680 7,620,265 1.6550 0.61%
2004-09-14 0 1.640 1.630 1.640 1.600 1.640 2,564,000 4,176,640 1.6290 1.640 1.630 1.640 1.600 1.640 2,564,000 1.6290 1.86%
2004-09-13 0 1.610 1.600 1.610 1.600 1.630 3,436,000 5,527,640 1.6087 1.610 1.600 1.610 1.600 1.630 3,436,000 1.6087 -0.62%
2004-09-10 0 1.620 1.620 1.630 1.620 1.650 3,112,000 5,095,700 1.6374 1.620 1.620 1.630 1.620 1.650 3,112,000 1.6374 -1.82%
2004-09-09 0 1.650 1.650 1.660 1.640 1.660 3,159,000 5,195,900 1.6448 1.650 1.650 1.660 1.640 1.660 3,159,000 1.6448 0.00%
2004-09-08 0 1.650 1.650 1.660 1.640 1.670 4,644,670 7,679,119 1.6533 1.650 1.650 1.660 1.640 1.670 4,644,670 1.6533 0.00%
2004-09-07 0 1.650 1.640 1.650 1.640 1.670 2,478,000 4,092,280 1.6514 1.650 1.640 1.650 1.640 1.670 2,478,000 1.6514 0.00%
2004-09-06 0 1.650 1.640 1.650 1.630 1.650 1,680,000 2,761,640 1.6438 1.650 1.640 1.650 1.630 1.650 1,680,000 1.6438 0.00%
2004-09-03 0 1.650 1.640 1.660 1.640 1.680 2,318,000 3,833,760 1.6539 1.650 1.640 1.660 1.640 1.680 2,318,000 1.6539 -0.60%
2004-09-02 0 1.660 1.650 1.660 1.630 1.680 2,645,270 4,380,832 1.6561 1.660 1.650 1.660 1.630 1.680 2,645,270 1.6561 1.22%
2004-09-01 0 1.640 1.640 1.660 1.640 1.660 2,278,000 3,751,700 1.6469 1.640 1.640 1.660 1.640 1.660 2,278,000 1.6469 0.61%
2004-08-31 0 1.630 1.630 1.640 1.630 1.650 876,000 1,433,620 1.6366 1.630 1.630 1.640 1.630 1.650 876,000 1.6366 -0.61%
2004-08-30 0 1.640 1.640 1.650 1.630 1.660 1,132,862 1,856,302 1.6386 1.640 1.640 1.650 1.630 1.660 1,132,862 1.6386 0.61%
2004-08-27 0 1.630 1.630 1.640 1.630 1.680 1,256,000 2,063,680 1.6431 1.630 1.630 1.640 1.630 1.680 1,256,000 1.6431 -1.81%
2004-08-26 0 1.660 1.650 1.670 1.660 1.690 1,569,315 2,616,110 1.6670 1.660 1.650 1.670 1.660 1.690 1,569,315 1.6670 -0.60%
2004-08-25 0 1.670 1.660 1.670 1.640 1.680 3,272,000 5,453,800 1.6668 1.670 1.660 1.670 1.640 1.680 3,272,000 1.6668 1.21%
2004-08-24 0 1.650 1.650 1.660 1.600 1.670 4,026,000 6,620,940 1.6445 1.650 1.650 1.660 1.600 1.670 4,026,000 1.6445 3.12%
2004-08-23 0 1.600 1.600 1.610 1.560 1.610 1,808,000 2,882,740 1.5944 1.600 1.600 1.610 1.560 1.610 1,808,000 1.5944 2.56%
2004-08-20 0 1.560 1.560 1.580 1.540 1.590 4,120,000 6,443,320 1.5639 1.560 1.560 1.580 1.540 1.590 4,120,000 1.5639 -1.27%
2004-08-19 0 1.580 1.580 1.590 1.580 1.610 3,302,000 5,242,200 1.5876 1.580 1.580 1.590 1.580 1.610 3,302,000 1.5876 0.64%
2004-08-18 0 1.570 1.560 1.570 1.560 1.580 2,404,000 3,778,740 1.5719 1.570 1.560 1.570 1.560 1.580 2,404,000 1.5719 -0.63%
2004-08-17 0 1.580 1.570 1.580 1.570 1.620 3,106,000 4,931,620 1.5878 1.580 1.570 1.580 1.570 1.620 3,106,000 1.5878 0.00%
2004-08-16 0 1.580 1.580 1.600 1.560 1.610 2,381,167 3,770,886 1.5836 1.580 1.580 1.600 1.560 1.610 2,381,167 1.5836 -2.47%
2004-08-13 0 1.620 1.610 1.620 1.600 1.680 6,967,000 11,309,380 1.6233 1.620 1.610 1.620 1.600 1.680 6,967,000 1.6233 -3.57%
2004-08-12 0 1.680 1.670 1.680 1.670 1.730 5,092,000 8,619,720 1.6928 1.680 1.670 1.680 1.670 1.730 5,092,000 1.6928 -3.45%
2004-08-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2004-08-10 0 1.740 1.740 1.750 1.720 1.760 2,762,000 4,805,160 1.7397 1.740 1.740 1.750 1.720 1.760 2,762,000 1.7397 -1.69%
2004-08-09 0 1.770 1.750 1.770 1.730 1.780 2,382,000 4,181,640 1.7555 1.770 1.750 1.770 1.730 1.780 2,382,000 1.7555 1.14%
2004-08-06 0 1.750 1.740 1.750 1.730 1.750 1,720,000 2,995,960 1.7418 1.750 1.740 1.750 1.730 1.750 1,720,000 1.7418 -1.13%
2004-08-05 0 1.770 1.760 1.770 1.750 1.770 2,428,000 4,270,960 1.7590 1.770 1.760 1.770 1.750 1.770 2,428,000 1.7590 2.31%
2004-08-04 0 1.730 1.730 1.740 1.700 1.730 2,082,000 3,583,440 1.7212 1.730 1.730 1.740 1.700 1.730 2,082,000 1.7212 -0.57%
2004-08-03 0 1.740 1.720 1.750 1.710 1.780 5,273,950 9,243,734 1.7527 1.740 1.720 1.750 1.710 1.780 5,273,950 1.7527 0.00%
2004-08-02 0 1.740 1.740 1.750 1.740 1.800 1,986,000 3,488,640 1.7566 1.740 1.740 1.750 1.740 1.800 1,986,000 1.7566 -2.79%
2004-07-30 0 1.790 1.790 1.800 1.790 1.800 2,034,000 3,648,180 1.7936 1.790 1.790 1.800 1.790 1.800 2,034,000 1.7936 -0.56%
2004-07-29 0 1.800 1.790 1.800 1.770 1.810 2,904,000 5,190,800 1.7875 1.800 1.790 1.800 1.770 1.810 2,904,000 1.7875 0.00%
2004-07-28 0 1.800 1.790 1.800 1.780 1.830 9,622,000 17,334,980 1.8016 1.800 1.790 1.800 1.780 1.830 9,622,000 1.8016 0.56%
2004-07-27 0 1.790 1.780 1.790 1.780 1.810 1,478,000 2,648,680 1.7921 1.790 1.780 1.790 1.780 1.810 1,478,000 1.7921 -0.56%
2004-07-26 0 1.800 1.790 1.800 1.760 1.810 4,058,000 7,285,060 1.7952 1.800 1.790 1.800 1.760 1.810 4,058,000 1.7952 1.12%
2004-07-23 0 1.780 1.780 1.790 1.770 1.820 5,406,000 9,701,040 1.7945 1.780 1.780 1.790 1.770 1.820 5,406,000 1.7945 0.00%
2004-07-22 0 1.780 1.770 1.780 1.770 1.800 1,998,000 3,558,920 1.7812 1.780 1.770 1.780 1.770 1.800 1,998,000 1.7812 -2.20%
2004-07-21 0 1.820 1.820 1.830 1.810 1.860 6,094,000 11,161,600 1.8316 1.820 1.820 1.830 1.810 1.860 6,094,000 1.8316 -0.55%
2004-07-20 0 1.830 1.820 1.830 1.750 1.840 9,983,631 17,973,131 1.8003 1.830 1.820 1.830 1.750 1.840 9,983,631 1.8003 3.39%
2004-07-19 0 1.770 1.750 1.770 1.710 1.780 3,310,000 5,790,240 1.7493 1.770 1.750 1.770 1.710 1.780 3,310,000 1.7493 3.51%
2004-07-16 0 1.710 1.710 1.720 1.670 1.710 1,180,000 1,999,800 1.6947 1.710 1.710 1.720 1.670 1.710 1,180,000 1.6947 0.59%
2004-07-15 0 1.700 1.690 1.700 1.680 1.710 2,672,000 4,511,620 1.6885 1.700 1.690 1.700 1.680 1.710 2,672,000 1.6885 0.59%
2004-07-14 0 1.690 1.680 1.690 1.670 1.720 3,690,654 6,259,339 1.6960 1.690 1.680 1.690 1.670 1.720 3,690,654 1.6960 -1.74%
2004-07-13 0 1.720 1.720 1.730 1.720 1.760 5,330,000 9,208,280 1.7276 1.720 1.720 1.730 1.720 1.760 5,330,000 1.7276 -1.71%
2004-07-12 0 1.750 1.750 1.770 1.740 1.780 2,926,000 5,160,460 1.7637 1.750 1.750 1.770 1.740 1.780 2,926,000 1.7637 0.57%
2004-07-09 0 1.740 1.740 1.750 1.720 1.760 2,968,000 5,160,260 1.7386 1.740 1.740 1.750 1.720 1.760 2,968,000 1.7386 -0.57%
2004-07-08 0 1.750 1.740 1.750 1.730 1.800 4,976,059 8,827,802 1.7741 1.750 1.740 1.750 1.730 1.800 4,976,059 1.7741 -2.23%
2004-07-07 0 1.790 1.780 1.790 1.760 1.800 4,705,000 8,398,780 1.7851 1.790 1.780 1.790 1.760 1.800 4,705,000 1.7851 -0.56%
2004-07-06 0 1.800 1.790 1.800 1.740 1.840 8,935,950 16,089,854 1.8006 1.800 1.790 1.800 1.740 1.840 8,935,950 1.8006 3.45%
2004-07-05 0 1.740 1.730 1.740 1.730 1.750 2,704,000 4,707,980 1.7411 1.740 1.730 1.740 1.730 1.750 2,704,000 1.7411 -1.14%
2004-07-02 0 1.760 1.750 1.760 1.710 1.760 11,142,000 19,486,560 1.7489 1.760 1.750 1.760 1.710 1.760 11,142,000 1.7489 -1.12%
2004-06-30 0 1.780 1.780 1.790 1.630 1.790 20,680,000 35,523,960 1.7178 1.780 1.780 1.790 1.630 1.790 20,680,000 1.7178 11.25%
2004-06-29 0 1.600 1.600 1.610 1.560 1.610 4,202,000 6,702,620 1.5951 1.600 1.600 1.610 1.560 1.610 4,202,000 1.5951 1.27%
2004-06-28 0 1.580 1.570 1.580 1.560 1.590 2,330,000 3,678,860 1.5789 1.580 1.570 1.580 1.560 1.590 2,330,000 1.5789 0.00%
2004-06-25 0 1.580 1.570 1.580 1.570 1.600 1,609,000 2,544,160 1.5812 1.580 1.570 1.580 1.570 1.600 1,609,000 1.5812 0.00%
2004-06-24 0 1.580 1.570 1.580 1.560 1.580 5,996,000 9,417,070 1.5706 1.580 1.570 1.580 1.560 1.580 5,996,000 1.5706 1.94%
2004-06-23 0 1.550 1.550 1.560 1.540 1.580 4,246,000 6,588,820 1.5518 1.550 1.550 1.560 1.540 1.580 4,246,000 1.5518 -0.64%
2004-06-21 0 1.560 1.560 1.570 1.540 1.570 2,924,085 4,554,428 1.5576 1.560 1.560 1.570 1.540 1.570 2,924,085 1.5576 1.30%
2004-06-18 0 1.540 1.530 1.540 1.500 1.550 3,008,930 4,578,976 1.5218 1.540 1.530 1.540 1.500 1.550 3,008,930 1.5218 0.00%
2004-06-17 0 1.540 1.540 1.560 1.540 1.580 5,512,000 8,559,620 1.5529 1.540 1.540 1.560 1.540 1.580 5,512,000 1.5529 -3.14%
2004-06-16 0 1.590 1.580 1.600 1.580 1.650 3,122,000 4,999,560 1.6014 1.590 1.580 1.600 1.580 1.650 3,122,000 1.6014 -1.85%
2004-06-15 0 1.620 1.610 1.620 1.610 1.640 2,575,084 4,175,722 1.6216 1.620 1.610 1.620 1.610 1.640 2,575,084 1.6216 -0.61%
2004-06-14 0 1.630 1.620 1.630 1.590 1.700 3,756,000 6,129,600 1.6319 1.630 1.620 1.630 1.590 1.700 3,756,000 1.6319 -3.55%
2004-06-11 0 1.690 1.690 1.700 1.690 1.710 2,174,000 3,693,020 1.6987 1.690 1.690 1.700 1.690 1.710 2,174,000 1.6987 -0.59%
2004-06-10 0 1.700 1.690 1.700 1.670 1.700 2,346,000 3,957,520 1.6869 1.700 1.690 1.700 1.670 1.700 2,346,000 1.6869 1.19%
2004-06-09 0 1.680 1.670 1.680 1.670 1.720 3,489,218 5,905,950 1.6926 1.680 1.670 1.680 1.670 1.720 3,489,218 1.6926 -1.18%
2004-06-08 0 1.700 1.700 1.710 1.700 1.750 2,840,000 4,884,060 1.7197 1.700 1.700 1.710 1.700 1.750 2,840,000 1.7197 -1.16%
2004-06-07 0 1.720 1.720 1.730 1.710 1.740 3,238,000 5,578,220 1.7227 1.720 1.720 1.730 1.710 1.740 3,238,000 1.7227 1.78%
2004-06-04 0 1.690 1.690 1.700 1.680 1.710 2,674,000 4,533,000 1.6952 1.690 1.690 1.700 1.680 1.710 2,674,000 1.6952 0.00%
2004-06-03 0 1.690 1.680 1.690 1.670 1.760 5,524,000 9,474,680 1.7152 1.690 1.680 1.690 1.670 1.760 5,524,000 1.7152 -3.98%
2004-06-02 0 1.760 1.750 1.760 1.700 1.760 4,110,000 7,150,600 1.7398 1.760 1.750 1.760 1.700 1.760 4,110,000 1.7398 3.53%
2004-06-01 0 1.700 1.700 1.710 1.700 1.730 4,228,000 7,221,480 1.7080 1.700 1.700 1.710 1.700 1.730 4,228,000 1.7080 -0.58%
2004-05-31 0 1.710 1.710 1.720 1.670 1.720 2,880,000 4,892,960 1.6989 1.710 1.710 1.720 1.670 1.720 2,880,000 1.6989 0.00%
2004-05-28 0 1.710 1.700 1.710 1.670 1.730 9,432,000 16,039,520 1.7005 1.710 1.700 1.710 1.670 1.730 9,432,000 1.7005 3.64%
2004-05-27 0 1.650 1.650 1.660 1.630 1.670 7,570,000 12,444,980 1.6440 1.650 1.650 1.660 1.630 1.670 7,570,000 1.6440 3.12%
2004-05-25 0 1.600 1.590 1.600 1.600 1.640 3,132,000 5,057,080 1.6146 1.600 1.590 1.600 1.600 1.640 3,132,000 1.6146 -2.44%
2004-05-24 0 1.640 1.640 1.650 1.620 1.670 3,790,000 6,230,680 1.6440 1.640 1.640 1.650 1.620 1.670 3,790,000 1.6440 1.86%
2004-05-21 0 1.610 1.610 1.620 1.550 1.630 4,834,000 7,749,320 1.6031 1.610 1.610 1.620 1.550 1.630 4,834,000 1.6031 3.21%
2004-05-20 0 1.560 1.550 1.560 1.540 1.600 3,540,000 5,531,680 1.5626 1.560 1.550 1.560 1.540 1.600 3,540,000 1.5626 -0.64%
2004-05-19 0 1.570 1.550 1.570 1.520 1.580 6,858,000 10,666,920 1.5554 1.570 1.550 1.570 1.520 1.580 6,858,000 1.5554 3.29%
2004-05-18 0 1.520 1.510 1.520 1.500 1.540 3,304,000 5,002,340 1.5140 1.520 1.510 1.520 1.500 1.540 3,304,000 1.5140 0.00%
2004-05-17 0 1.520 1.510 1.520 1.510 1.640 4,432,000 6,842,240 1.5438 1.520 1.510 1.520 1.510 1.640 4,432,000 1.5438 -5.59%
2004-05-14 0 1.610 1.600 1.610 1.600 1.680 3,159,000 5,161,360 1.6339 1.610 1.600 1.610 1.600 1.680 3,159,000 1.6339 -3.01%
2004-05-13 0 1.660 1.660 1.670 1.660 1.700 1,994,000 3,325,440 1.6677 1.660 1.660 1.670 1.660 1.700 1,994,000 1.6677 -2.35%
2004-05-12 0 1.700 1.690 1.700 1.690 1.730 3,256,000 5,562,400 1.7084 1.700 1.690 1.700 1.690 1.730 3,256,000 1.7084 1.19%
2004-05-11 0 1.680 1.670 1.680 1.640 1.700 3,700,000 6,187,320 1.6722 1.680 1.670 1.680 1.640 1.700 3,700,000 1.6722 1.20%
2004-05-10 0 1.660 1.660 1.670 1.650 1.730 5,326,000 8,968,220 1.6839 1.660 1.660 1.670 1.650 1.730 5,326,000 1.6839 -4.60%
2004-05-07 0 1.740 1.730 1.740 1.740 1.780 2,602,000 4,552,060 1.7494 1.740 1.730 1.740 1.740 1.780 2,602,000 1.7494 -2.25%
2004-05-06 0 1.780 1.760 1.780 1.750 1.810 7,294,000 13,031,480 1.7866 1.780 1.760 1.780 1.750 1.810 7,294,000 1.7866 0.56%
2004-05-05 0 1.770 1.770 1.780 1.750 1.800 1,732,000 3,067,240 1.7709 1.770 1.770 1.780 1.750 1.800 1,732,000 1.7709 0.00%
2004-05-04 0 1.770 1.760 1.770 1.720 1.780 1,664,000 2,942,020 1.7680 1.770 1.760 1.770 1.720 1.780 1,664,000 1.7680 2.91%
2004-05-03 0 1.720 1.720 1.730 1.700 1.750 1,812,000 3,131,060 1.7280 1.720 1.720 1.730 1.700 1.750 1,812,000 1.7280 -0.58%
2004-04-30 0 1.730 1.720 1.730 1.700 1.750 2,800,000 4,841,500 1.7291 1.730 1.720 1.730 1.700 1.750 2,800,000 1.7291 -0.57%
2004-04-29 0 1.740 1.740 1.750 1.730 1.780 4,182,000 7,290,320 1.7433 1.740 1.740 1.750 1.730 1.780 4,182,000 1.7433 -2.25%
2004-04-28 0 1.780 1.780 1.790 1.770 1.820 4,354,000 7,782,880 1.7875 1.780 1.780 1.790 1.770 1.820 4,354,000 1.7875 -1.11%
2004-04-27 0 1.800 1.800 1.810 1.790 1.820 2,530,000 4,565,760 1.8046 1.800 1.800 1.810 1.790 1.820 2,530,000 1.8046 0.00%
2004-04-26 0 1.800 1.800 1.820 1.790 1.830 3,276,000 5,907,100 1.8031 1.800 1.800 1.820 1.790 1.830 3,276,000 1.8031 -2.70%
2004-04-23 0 1.850 1.840 1.850 1.820 1.850 3,714,000 6,819,740 1.8362 1.850 1.840 1.850 1.820 1.850 3,714,000 1.8362 2.78%
2004-04-22 0 1.800 1.800 1.810 1.780 1.840 4,778,000 8,619,140 1.8039 1.800 1.800 1.810 1.780 1.840 4,778,000 1.8039 0.00%
2004-04-21 0 1.800 1.790 1.810 1.770 1.820 7,718,000 13,876,920 1.7980 1.800 1.790 1.810 1.770 1.820 7,718,000 1.7980 -2.70%
2004-04-20 0 1.850 1.840 1.850 1.820 1.920 7,814,200 14,519,090 1.8580 1.850 1.840 1.850 1.820 1.920 7,814,200 1.8580 -2.12%
2004-04-19 0 1.890 1.880 1.890 1.880 1.950 4,845,167 9,280,557 1.9154 1.890 1.880 1.890 1.880 1.950 4,845,167 1.9154 -1.56%
2004-04-16 0 1.920 1.910 1.920 1.900 1.930 2,280,000 4,360,510 1.9125 1.920 1.910 1.920 1.900 1.930 2,280,000 1.9125 0.00%
2004-04-15 0 1.920 1.910 1.920 1.890 1.940 4,766,975 9,102,074 1.9094 1.920 1.910 1.920 1.890 1.940 4,766,975 1.9094 -1.03%
2004-04-14 0 1.940 1.930 1.940 1.930 2.025 7,146,000 14,003,700 1.9597 1.940 1.930 1.940 1.930 2.025 7,146,000 1.9597 -4.20%
2004-04-13 0 2.025 2.000 2.025 2.000 2.125 11,176,000 23,049,050 2.0624 2.025 2.000 2.025 2.000 2.125 11,176,000 2.0624 -1.22%
2004-04-08 0 2.050 2.025 2.050 1.950 2.075 12,440,000 25,171,050 2.0234 2.050 2.025 2.050 1.950 2.075 12,440,000 2.0234 4.06%
2004-04-07 0 1.970 1.970 1.980 1.860 1.970 12,398,000 23,924,620 1.9297 1.970 1.970 1.980 1.860 1.970 12,398,000 1.9297 5.91%
2004-04-06 0 1.860 1.850 1.870 1.830 1.870 6,668,000 12,333,500 1.8497 1.860 1.850 1.870 1.830 1.870 6,668,000 1.8497 2.20%
2004-04-02 0 1.820 1.820 1.830 1.790 1.860 11,978,000 21,706,860 1.8122 1.820 1.820 1.830 1.790 1.860 11,978,000 1.8122 -1.62%
2004-04-01 0 1.850 1.840 1.850 1.830 1.850 3,614,924 6,655,743 1.8412 1.850 1.840 1.850 1.830 1.850 3,614,924 1.8412 0.00%
2004-03-31 0 1.850 1.850 1.860 1.820 1.880 5,456,000 10,063,340 1.8445 1.850 1.850 1.860 1.820 1.880 5,456,000 1.8445 0.00%
2004-03-30 0 1.850 1.840 1.850 1.820 1.870 7,192,000 13,273,360 1.8456 1.850 1.840 1.850 1.820 1.870 7,192,000 1.8456 1.65%
2004-03-29 0 1.820 1.810 1.820 1.810 1.850 6,028,472 11,064,288 1.8353 1.820 1.810 1.820 1.810 1.850 6,028,472 1.8353 -1.62%
2004-03-26 0 1.850 1.820 1.850 1.800 1.900 11,268,000 20,933,420 1.8578 1.850 1.820 1.850 1.800 1.900 11,268,000 1.8578 0.00%
2004-03-25 0 1.850 1.840 1.850 1.810 1.950 18,340,000 34,064,280 1.8574 1.850 1.840 1.850 1.810 1.950 18,340,000 1.8574 -5.13%
2004-03-24 0 1.950 1.940 1.950 1.900 1.960 11,052,045 21,415,146 1.9377 1.950 1.940 1.950 1.900 1.960 11,052,045 1.9377 2.09%
2004-03-23 0 1.910 1.910 1.920 1.900 1.930 20,012,000 38,320,020 1.9149 1.910 1.910 1.920 1.900 1.930 20,012,000 1.9149 -1.55%
2004-03-22 0 1.940 1.940 1.950 1.930 2.000 16,174,000 31,679,260 1.9587 1.940 1.940 1.950 1.930 2.000 16,174,000 1.9587 -4.20%
2004-03-19 0 2.025 2.000 2.025 1.990 2.025 13,202,000 26,467,960 2.0048 2.025 2.000 2.025 1.990 2.025 13,202,000 2.0048 1.25%
2004-03-18 0 2.000 1.990 2.000 1.980 2.050 31,292,000 63,077,720 2.0158 2.000 1.990 2.000 1.980 2.050 31,292,000 2.0158 0.00%
2004-03-17 0 2.000 1.990 2.000 1.990 2.025 12,784,000 25,644,710 2.0060 2.000 1.990 2.000 1.990 2.025 12,784,000 2.0060 0.50%
2004-03-16 0 1.990 1.980 1.990 1.970 2.025 17,978,000 35,893,800 1.9965 1.990 1.980 1.990 1.970 2.025 17,978,000 1.9965 -1.73%
2004-03-15 0 2.025 2.000 2.025 2.000 2.125 19,615,000 40,590,950 2.0694 2.025 2.000 2.025 2.000 2.125 19,615,000 2.0694 -2.41%
2004-03-12 0 2.075 2.050 2.075 1.960 2.075 42,931,978 86,454,497 2.0138 2.075 2.050 2.075 1.960 2.075 42,931,978 2.0138 -3.49%
2004-03-11 0 2.150 2.125 2.150 2.125 2.300 42,402,000 93,278,850 2.1999 2.150 2.125 2.150 2.125 2.300 42,402,000 2.1999 -10.42%
2004-03-10 0 2.400 2.375 2.400 2.350 2.425 11,440,000 27,262,950 2.3831 2.400 2.375 2.400 2.350 2.425 11,440,000 2.3831 -1.03%
2004-03-09 0 2.425 2.425 2.450 2.425 2.500 12,603,000 30,866,050 2.4491 2.425 2.425 2.450 2.425 2.500 12,603,000 2.4491 -3.00%
2004-03-08 0 2.500 2.500 2.525 2.500 2.625 31,317,380 80,504,060 2.5706 2.500 2.500 2.525 2.500 2.625 31,317,380 2.5706 -2.91%
2004-03-05 0 2.575 2.575 2.600 2.375 2.625 85,216,200 217,387,740 2.5510 2.575 2.575 2.600 2.375 2.625 85,216,200 2.5510 8.42%
2004-03-04 0 2.375 2.375 2.400 2.350 2.400 5,498,000 13,073,800 2.3779 2.375 2.375 2.400 2.350 2.400 5,498,000 2.3779 0.00%
2004-03-03 0 2.375 2.350 2.375 2.325 2.450 11,094,000 26,243,850 2.3656 2.375 2.350 2.375 2.325 2.450 11,094,000 2.3656 -3.06%
2004-03-02 0 2.450 2.425 2.450 2.400 2.475 9,502,930 23,198,662 2.4412 2.450 2.425 2.450 2.400 2.475 9,502,930 2.4412 0.00%
2004-03-01 0 2.450 2.425 2.450 2.400 2.450 12,642,903 30,711,377 2.4291 2.450 2.425 2.450 2.400 2.450 12,642,903 2.4291 3.16%
2004-02-27 0 2.375 2.375 2.400 2.350 2.400 7,697,000 18,306,700 2.3784 2.375 2.375 2.400 2.350 2.400 7,697,000 2.3784 2.15%
2004-02-26 0 2.325 2.325 2.350 2.300 2.350 5,642,000 13,129,250 2.3271 2.325 2.325 2.350 2.300 2.350 5,642,000 2.3271 0.00%
2004-02-25 0 2.325 2.300 2.325 2.300 2.400 15,937,000 37,189,775 2.3335 2.325 2.300 2.325 2.300 2.400 15,937,000 2.3335 -2.11%
2004-02-24 0 2.375 2.375 2.400 2.375 2.450 13,338,000 32,102,500 2.4068 2.375 2.375 2.400 2.375 2.450 13,338,000 2.4068 -1.04%
2004-02-23 0 2.400 2.375 2.400 2.375 2.450 14,367,167 34,582,113 2.4070 2.400 2.375 2.400 2.375 2.450 14,367,167 2.4070 -2.04%
2004-02-20 0 2.450 2.425 2.450 2.400 2.450 11,534,000 28,018,700 2.4292 2.450 2.425 2.450 2.400 2.450 11,534,000 2.4292 -1.01%
2004-02-19 0 2.475 2.450 2.475 2.425 2.475 12,538,000 30,784,700 2.4553 2.475 2.450 2.475 2.425 2.475 12,538,000 2.4553 0.00%
2004-02-18 0 2.475 2.450 2.475 2.450 2.575 19,848,000 49,720,900 2.5051 2.475 2.450 2.475 2.450 2.575 19,848,000 2.5051 -3.88%
2004-02-17 0 2.575 2.550 2.575 2.500 2.625 21,989,340 56,438,691 2.5666 2.575 2.550 2.575 2.500 2.625 21,989,340 2.5666 0.98%
2004-02-16 0 2.550 2.550 2.575 2.475 2.600 36,811,365 94,137,069 2.5573 2.550 2.550 2.575 2.475 2.600 36,811,365 2.5573 6.25%
2004-02-13 0 2.400 2.400 2.425 2.375 2.425 9,646,000 23,150,600 2.4000 2.400 2.400 2.425 2.375 2.425 9,646,000 2.4000 0.00%
2004-02-12 0 2.400 2.375 2.400 2.375 2.475 15,745,000 38,350,875 2.4357 2.400 2.375 2.400 2.375 2.475 15,745,000 2.4357 -1.03%
2004-02-11 0 2.425 2.400 2.425 2.375 2.450 15,822,000 38,135,800 2.4103 2.425 2.400 2.425 2.375 2.450 15,822,000 2.4103 0.00%
2004-02-10 0 2.425 2.400 2.425 2.400 2.450 5,756,000 13,952,600 2.4240 2.425 2.400 2.425 2.400 2.450 5,756,000 2.4240 -2.02%
2004-02-09 0 2.475 2.450 2.475 2.400 2.500 9,730,000 23,844,950 2.4507 2.475 2.450 2.475 2.400 2.500 9,730,000 2.4507 3.12%
2004-02-06 0 2.400 2.375 2.400 2.275 2.400 12,598,000 29,598,350 2.3494 2.400 2.375 2.400 2.275 2.400 12,598,000 2.3494 4.35%
2004-02-05 0 2.300 2.275 2.300 2.275 2.325 6,235,000 14,255,725 2.2864 2.300 2.275 2.300 2.275 2.325 6,235,000 2.2864 0.00%
2004-02-04 0 2.300 2.275 2.300 2.275 2.350 6,266,000 14,457,650 2.3073 2.300 2.275 2.300 2.275 2.350 6,266,000 2.3073 -1.08%
2004-02-03 0 2.325 2.300 2.325 2.275 2.350 9,246,000 21,471,500 2.3222 2.325 2.300 2.325 2.275 2.350 9,246,000 2.3222 1.09%
2004-02-02 0 2.300 2.275 2.300 2.275 2.375 14,258,000 32,933,700 2.3098 2.300 2.275 2.300 2.275 2.375 14,258,000 2.3098 -3.16%
2004-01-30 0 2.375 2.375 2.400 2.375 2.425 9,262,000 22,199,250 2.3968 2.375 2.375 2.400 2.375 2.425 9,262,000 2.3968 -2.06%
2004-01-29 0 2.425 2.400 2.425 2.350 2.425 9,496,000 22,764,100 2.3972 2.425 2.400 2.425 2.350 2.425 9,496,000 2.3972 0.00%
2004-01-28 0 2.425 2.425 2.450 2.425 2.550 14,696,000 36,509,250 2.4843 2.425 2.425 2.450 2.425 2.550 14,696,000 2.4843 -4.90%
2004-01-27 0 2.550 2.550 2.575 2.475 2.600 24,827,540 63,178,823 2.5447 2.550 2.550 2.575 2.475 2.600 24,827,540 2.5447 0.99%
2004-01-26 0 2.525 2.500 2.525 2.475 2.525 15,618,000 39,029,950 2.4990 2.525 2.500 2.525 2.475 2.525 15,618,000 2.4990 1.00%
2004-01-21 0 2.500 2.475 2.500 2.450 2.525 7,926,000 19,725,550 2.4887 2.500 2.475 2.500 2.450 2.525 7,926,000 2.4887 0.00%
2004-01-20 0 2.500 2.475 2.500 2.400 2.500 16,406,000 40,354,550 2.4597 2.500 2.475 2.500 2.400 2.500 16,406,000 2.4597 5.26%
2004-01-19 0 2.375 2.375 2.400 2.325 2.400 5,453,000 12,891,250 2.3641 2.375 2.375 2.400 2.325 2.400 5,453,000 2.3641 1.06%
2004-01-16 0 2.350 2.350 2.375 2.350 2.425 4,779,005 11,333,762 2.3716 2.350 2.350 2.375 2.350 2.425 4,779,005 2.3716 -2.08%
2004-01-15 0 2.400 2.400 2.425 2.375 2.475 10,265,186 24,815,043 2.4174 2.400 2.400 2.425 2.375 2.475 10,265,186 2.4174 -2.04%
2004-01-14 0 2.450 2.425 2.450 2.350 2.450 15,274,000 36,838,500 2.4118 2.450 2.425 2.450 2.350 2.450 15,274,000 2.4118 3.16%
2004-01-13 0 2.375 2.350 2.375 2.325 2.450 16,330,878 38,677,854 2.3684 2.375 2.350 2.375 2.325 2.450 16,330,878 2.3684 -2.06%
2004-01-12 0 2.425 2.400 2.425 2.400 2.500 19,743,000 48,117,850 2.4372 2.425 2.400 2.425 2.400 2.500 19,743,000 2.4372 -3.00%
2004-01-09 0 2.500 2.500 2.525 2.500 2.625 25,080,000 63,986,175 2.5513 2.500 2.500 2.525 2.500 2.625 25,080,000 2.5513 -1.96%
2004-01-08 0 2.550 2.525 2.550 2.525 2.650 56,608,000 146,161,100 2.5820 2.550 2.525 2.550 2.525 2.650 56,608,000 2.5820 3.03%
2004-01-07 0 2.475 2.450 2.475 2.450 2.500 16,302,000 40,354,650 2.4754 2.475 2.450 2.475 2.450 2.500 16,302,000 2.4754 1.02%
2004-01-06 0 2.450 2.425 2.450 2.425 2.500 14,170,000 34,813,950 2.4569 2.450 2.425 2.450 2.425 2.500 14,170,000 2.4569 -1.01%
2004-01-05 0 2.475 2.450 2.475 2.425 2.525 15,554,000 38,188,250 2.4552 2.475 2.450 2.475 2.425 2.525 15,554,000 2.4552 -1.00%
2004-01-02 0 2.500 2.475 2.500 2.450 2.525 24,596,000 61,192,200 2.4879 2.500 2.475 2.500 2.450 2.525 24,596,000 2.4879 4.17%
2003-12-31 0 2.400 2.400 2.425 2.375 2.450 12,764,000 30,619,600 2.3989 2.400 2.400 2.425 2.375 2.450 12,764,000 2.3989 0.00%
2003-12-30 0 2.400 2.375 2.400 2.375 2.450 43,361,000 104,736,750 2.4155 2.400 2.375 2.400 2.375 2.450 43,361,000 2.4155 2.13%
2003-12-29 0 2.350 2.300 2.325 2.175 2.350 33,804,706 77,197,603 2.2836 2.350 2.300 2.325 2.175 2.350 33,804,706 2.2836 8.05%
2003-12-24 0 2.175 2.150 2.175 2.150 2.225 15,600,200 34,312,665 2.1995 2.175 2.150 2.175 2.150 2.225 15,600,200 2.1995 0.00%
2003-12-23 0 2.175 2.150 2.175 2.150 2.175 4,872,000 10,505,600 2.1563 2.175 2.150 2.175 2.150 2.175 4,872,000 2.1563 0.00%
2003-12-22 0 2.175 2.175 2.200 2.150 2.200 10,621,000 22,951,275 2.1609 2.175 2.175 2.200 2.150 2.200 10,621,000 2.1609 -1.14%
2003-12-19 0 2.200 2.175 2.200 2.175 2.225 4,452,968 9,798,209 2.2004 2.200 2.175 2.200 2.175 2.225 4,452,968 2.2004 0.00%
2003-12-18 0 2.200 2.175 2.200 2.125 2.200 13,072,010 28,551,071 2.1841 2.200 2.175 2.200 2.125 2.200 13,072,010 2.1841 2.33%
2003-12-17 0 2.150 2.150 2.175 2.125 2.250 13,061,930 28,594,382 2.1891 2.150 2.150 2.175 2.125 2.250 13,061,930 2.1891 -2.27%
2003-12-16 0 2.200 2.200 2.225 2.175 2.250 7,080,500 15,636,650 2.2084 2.200 2.200 2.225 2.175 2.250 7,080,500 2.2084 -1.12%
2003-12-15 0 2.225 2.200 2.225 2.200 2.300 6,870,000 15,468,100 2.2515 2.225 2.200 2.225 2.200 2.300 6,870,000 2.2515 -2.20%
2003-12-12 0 2.275 2.275 2.300 2.250 2.300 8,882,000 20,251,050 2.2800 2.275 2.275 2.300 2.250 2.300 8,882,000 2.2800 1.11%
2003-12-11 0 2.250 2.250 2.275 2.200 2.300 23,088,471 52,404,436 2.2697 2.250 2.250 2.275 2.200 2.300 23,088,471 2.2697 2.27%
2003-12-10 0 2.200 2.200 2.225 2.200 2.225 8,666,000 19,149,450 2.2097 2.200 2.200 2.225 2.200 2.225 8,666,000 2.2097 -2.22%
2003-12-09 0 2.250 2.225 2.250 2.200 2.275 7,462,184 16,776,346 2.2482 2.250 2.225 2.250 2.200 2.275 7,462,184 2.2482 1.12%
2003-12-08 0 2.225 2.225 2.250 2.175 2.225 12,790,000 28,292,050 2.2120 2.225 2.225 2.250 2.175 2.225 12,790,000 2.2120 0.00%
2003-12-05 0 2.225 2.200 2.225 2.200 2.250 4,276,680 9,517,928 2.2255 2.225 2.200 2.225 2.200 2.250 4,276,680 2.2255 -1.11%
2003-12-04 0 2.250 2.225 2.250 2.200 2.275 8,298,000 18,546,800 2.2351 2.250 2.225 2.250 2.200 2.275 8,298,000 2.2351 -1.10%
2003-12-03 0 2.275 2.250 2.275 2.250 2.325 8,080,335 18,505,637 2.2902 2.275 2.250 2.275 2.250 2.325 8,080,335 2.2902 -2.15%
2003-12-02 0 2.325 2.300 2.325 2.275 2.375 30,372,335 70,563,837 2.3233 2.325 2.300 2.325 2.275 2.375 30,372,335 2.3233 2.20%
2003-12-01 0 2.275 2.250 2.275 2.225 2.300 12,898,000 29,301,550 2.2718 2.275 2.250 2.275 2.225 2.300 12,898,000 2.2718 1.11%
2003-11-28 0 2.250 2.225 2.250 2.200 2.250 5,471,762 12,181,000 2.2262 2.250 2.225 2.250 2.200 2.250 5,471,762 2.2262 1.12%
2003-11-27 0 2.225 2.200 2.225 2.175 2.225 8,436,000 18,562,850 2.2004 2.225 2.200 2.225 2.175 2.225 8,436,000 2.2004 0.00%
2003-11-26 0 2.225 2.200 2.225 2.200 2.250 3,503,000 7,788,700 2.2234 2.225 2.200 2.225 2.200 2.250 3,503,000 2.2234 0.00%
2003-11-25 0 2.225 2.200 2.225 2.225 2.275 6,957,500 15,577,638 2.2390 2.225 2.200 2.225 2.225 2.275 6,957,500 2.2390 1.14%
2003-11-24 0 2.200 2.175 2.200 2.175 2.300 15,332,000 34,218,550 2.2318 2.200 2.175 2.200 2.175 2.300 15,332,000 2.2318 0.00%
2003-11-21 0 2.200 2.175 2.200 2.125 2.200 7,344,000 15,962,500 2.1735 2.200 2.175 2.200 2.125 2.200 7,344,000 2.1735 -2.22%
2003-11-20 0 2.250 2.225 2.250 2.200 2.275 8,234,000 18,555,400 2.2535 2.250 2.225 2.250 2.200 2.275 8,234,000 2.2535 -1.10%
2003-11-19 0 2.275 2.275 2.300 2.275 2.300 5,578,000 12,737,826 2.2836 2.275 2.275 2.300 2.275 2.300 5,578,000 2.2836 -2.15%
2003-11-18 0 2.325 2.300 2.325 2.275 2.325 8,134,000 18,671,300 2.2955 2.325 2.300 2.325 2.275 2.325 8,134,000 2.2955 1.09%
2003-11-17 0 2.300 2.275 2.300 2.250 2.325 6,016,000 13,782,950 2.2910 2.300 2.275 2.300 2.250 2.325 6,016,000 2.2910 0.00%
2003-11-14 0 2.300 2.300 2.325 2.275 2.350 8,458,000 19,557,500 2.3123 2.300 2.300 2.325 2.275 2.350 8,458,000 2.3123 0.00%
2003-11-13 0 2.300 2.300 2.325 2.300 2.375 11,376,000 26,553,050 2.3341 2.300 2.300 2.325 2.300 2.375 11,376,000 2.3341 1.10%
2003-11-12 0 2.275 2.250 2.275 2.225 2.325 10,742,000 24,350,250 2.2668 2.275 2.250 2.275 2.225 2.325 10,742,000 2.2668 0.00%
2003-11-11 0 2.275 2.250 2.275 2.250 2.350 13,474,000 30,808,150 2.2865 2.275 2.250 2.275 2.250 2.350 13,474,000 2.2865 -3.19%
2003-11-10 0 2.350 2.350 2.375 2.300 2.425 7,433,894 17,486,164 2.3522 2.350 2.350 2.375 2.300 2.425 7,433,894 2.3522 -2.08%
2003-11-07 0 2.400 2.400 2.425 2.375 2.550 34,159,000 82,286,000 2.4089 2.400 2.400 2.425 2.375 2.550 34,159,000 2.4089 -5.88%
2003-11-06 1 - - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2003-11-05 0 2.550 2.500 2.550 2.500 2.600 9,674,000 24,621,550 2.5451 2.550 2.500 2.550 2.500 2.600 9,674,000 2.5451 2.00%
2003-11-04 0 2.500 2.500 2.525 2.475 2.575 14,223,500 36,003,988 2.5313 2.500 2.500 2.525 2.475 2.575 14,223,500 2.5313 1.01%
2003-11-03 0 2.475 2.475 2.500 2.475 2.550 5,282,000 13,258,950 2.5102 2.475 2.475 2.500 2.475 2.550 5,282,000 2.5102 -1.00%
2003-10-31 0 2.500 2.475 2.500 2.475 2.550 6,756,000 16,966,500 2.5113 2.500 2.475 2.500 2.475 2.550 6,756,000 2.5113 -0.99%
2003-10-30 0 2.525 2.500 2.525 2.450 2.550 7,986,000 19,973,500 2.5011 2.525 2.500 2.525 2.450 2.550 7,986,000 2.5011 -0.98%
2003-10-29 0 2.550 2.525 2.550 2.450 2.550 21,424,743 53,603,433 2.5019 2.550 2.525 2.550 2.450 2.550 21,424,743 2.5019 4.08%
2003-10-28 0 2.450 2.425 2.450 2.425 2.500 13,043,000 32,110,150 2.4619 2.450 2.425 2.450 2.425 2.500 13,043,000 2.4619 1.03%
2003-10-27 0 2.425 2.400 2.450 2.400 2.500 9,474,000 23,005,350 2.4283 2.425 2.400 2.450 2.400 2.500 9,474,000 2.4283 -2.02%
2003-10-24 0 2.475 2.450 2.475 2.425 2.475 6,634,000 16,248,900 2.4493 2.475 2.450 2.475 2.425 2.475 6,634,000 2.4493 1.02%
2003-10-23 0 2.450 2.425 2.450 2.425 2.500 21,084,000 51,930,550 2.4630 2.450 2.425 2.450 2.425 2.500 21,084,000 2.4630 -3.92%
2003-10-22 0 2.550 2.525 2.550 2.525 2.600 16,162,000 41,349,400 2.5584 2.550 2.525 2.550 2.525 2.600 16,162,000 2.5584 -0.97%
2003-10-21 0 2.575 2.575 2.600 2.575 2.675 18,865,730 49,327,762 2.6147 2.575 2.575 2.600 2.575 2.675 18,865,730 2.6147 -0.96%
2003-10-20 0 2.600 2.575 2.600 2.550 2.625 10,163,000 26,294,150 2.5872 2.600 2.575 2.600 2.550 2.625 10,163,000 2.5872 0.00%
2003-10-17 0 2.600 2.575 2.600 2.550 2.625 14,836,000 38,465,000 2.5927 2.600 2.575 2.600 2.550 2.625 14,836,000 2.5927 0.97%
2003-10-16 0 2.575 2.575 2.600 2.575 2.625 9,598,000 24,982,450 2.6029 2.575 2.575 2.600 2.575 2.625 9,598,000 2.6029 -1.90%
2003-10-15 0 2.625 2.600 2.625 2.575 2.675 22,242,000 58,427,950 2.6269 2.625 2.600 2.625 2.575 2.675 22,242,000 2.6269 0.96%
2003-10-14 0 2.600 2.575 2.600 2.550 2.675 18,524,000 48,188,800 2.6014 2.600 2.575 2.600 2.550 2.675 18,524,000 2.6014 -1.89%
2003-10-13 0 2.650 2.625 2.650 2.525 2.650 41,277,967 107,644,267 2.6078 2.650 2.625 2.650 2.525 2.650 41,277,967 2.6078 4.95%
2003-10-10 0 2.525 2.525 2.550 2.450 2.550 18,612,000 46,766,150 2.5127 2.525 2.525 2.550 2.450 2.550 18,612,000 2.5127 2.02%
2003-10-09 0 2.475 2.450 2.475 2.425 2.500 15,172,000 37,284,700 2.4575 2.475 2.450 2.475 2.425 2.500 15,172,000 2.4575 1.02%
2003-10-08 0 2.450 2.425 2.450 2.425 2.500 11,502,000 28,212,500 2.4528 2.450 2.425 2.450 2.425 2.500 11,502,000 2.4528 -1.01%
2003-10-07 0 2.475 2.450 2.475 2.425 2.550 18,455,000 45,527,950 2.4670 2.475 2.450 2.475 2.425 2.550 18,455,000 2.4670 -2.94%
2003-10-06 0 2.550 2.500 2.550 2.525 2.575 15,735,000 40,273,125 2.5595 2.550 2.500 2.550 2.525 2.575 15,735,000 2.5595 0.99%
2003-10-03 0 2.525 2.500 2.525 2.475 2.550 10,862,176 27,384,972 2.5211 2.525 2.500 2.525 2.475 2.550 10,862,176 2.5211 0.00%
2003-10-02 0 2.525 2.500 2.525 2.475 2.575 9,972,000 25,177,700 2.5248 2.525 2.500 2.525 2.475 2.575 9,972,000 2.5248 0.00%
2003-09-30 0 2.525 2.500 2.525 2.475 2.550 10,086,608 25,406,209 2.5188 2.525 2.500 2.525 2.475 2.550 10,086,608 2.5188 1.00%
2003-09-29 0 2.500 2.475 2.500 2.450 2.575 16,990,000 42,293,100 2.4893 2.500 2.475 2.500 2.450 2.575 16,990,000 2.4893 -2.91%
2003-09-26 0 2.575 2.575 2.600 2.550 2.625 11,774,825 30,419,438 2.5834 2.575 2.575 2.600 2.550 2.625 11,774,825 2.5834 -0.96%
2003-09-25 0 2.600 2.575 2.600 2.450 2.725 53,354,895 139,516,525 2.6149 2.600 2.575 2.600 2.450 2.725 53,354,895 2.6149 2.97%
2003-09-24 0 2.525 2.500 2.525 2.450 2.550 8,530,000 21,280,350 2.4948 2.525 2.500 2.525 2.450 2.550 8,530,000 2.4948 1.00%
2003-09-23 0 2.500 2.475 2.500 2.400 2.525 22,722,679 56,504,038 2.4867 2.500 2.475 2.500 2.400 2.525 22,722,679 2.4867 4.17%
2003-09-22 0 2.400 2.400 2.425 2.375 2.475 12,274,000 29,710,000 2.4206 2.400 2.400 2.425 2.375 2.475 12,274,000 2.4206 0.00%
2003-09-19 0 2.400 2.400 2.425 2.375 2.525 25,190,000 61,283,250 2.4328 2.400 2.400 2.425 2.375 2.525 25,190,000 2.4328 -4.00%
2003-09-18 0 2.500 2.475 2.500 2.475 2.550 12,018,907 30,133,439 2.5072 2.500 2.475 2.500 2.475 2.550 12,018,907 2.5072 -2.91%
2003-09-17 0 2.575 2.550 2.575 2.500 2.575 19,408,000 49,464,500 2.5487 2.575 2.550 2.575 2.500 2.575 19,408,000 2.5487 1.98%
2003-09-16 0 2.525 2.525 2.550 2.475 2.550 21,010,000 53,116,100 2.5281 2.525 2.525 2.550 2.475 2.550 21,010,000 2.5281 -2.88%
2003-09-15 0 2.600 2.600 2.625 2.425 2.625 48,398,206 122,609,600 2.5334 2.600 2.600 2.625 2.425 2.625 48,398,206 2.5334 7.22%
2003-09-11 0 2.425 2.400 2.425 2.300 2.450 27,703,000 65,383,000 2.3601 2.425 2.400 2.425 2.300 2.450 27,703,000 2.3601 2.11%
2003-09-10 0 2.375 2.350 2.375 2.300 2.375 32,206,000 75,222,000 2.3357 2.375 2.350 2.375 2.300 2.375 32,206,000 2.3357 0.00%
2003-09-09 0 2.375 2.350 2.375 2.375 2.575 21,054,000 51,786,650 2.4597 2.375 2.350 2.375 2.375 2.575 21,054,000 2.4597 -5.00%
2003-09-08 0 2.500 2.500 2.525 2.425 2.575 21,152,000 53,076,450 2.5093 2.500 2.500 2.525 2.425 2.575 21,152,000 2.5093 1.01%
2003-09-05 0 2.475 2.450 2.475 2.450 2.525 15,608,000 38,981,400 2.4975 2.475 2.450 2.475 2.450 2.525 15,608,000 2.4975 1.02%
2003-09-04 0 2.450 2.450 2.475 2.425 2.600 19,854,000 49,771,150 2.5069 2.450 2.450 2.475 2.425 2.600 19,854,000 2.5069 -3.92%
2003-09-03 0 2.550 2.525 2.550 2.475 2.575 32,685,171 82,493,761 2.5239 2.550 2.525 2.550 2.475 2.575 32,685,171 2.5239 4.08%
2003-09-02 0 2.450 2.425 2.450 2.375 2.450 8,401,000 20,260,400 2.4117 2.450 2.425 2.450 2.375 2.450 8,401,000 2.4117 2.08%
2003-09-01 0 2.400 2.375 2.400 2.375 2.550 37,761,226 93,297,532 2.4707 2.400 2.375 2.400 2.375 2.550 37,761,226 2.4707 -3.03%
2003-08-29 0 2.475 2.450 2.475 2.275 2.525 73,974,399 178,002,648 2.4063 2.475 2.450 2.475 2.275 2.525 73,974,399 2.4063 10.00%
2003-08-28 0 2.250 2.225 2.250 2.200 2.275 13,960,000 31,261,200 2.2393 2.250 2.225 2.250 2.200 2.275 13,960,000 2.2393 3.45%
2003-08-27 0 2.175 2.175 2.200 2.175 2.225 8,454,000 18,577,800 2.1975 2.175 2.175 2.200 2.175 2.225 8,454,000 2.1975 -2.25%
2003-08-26 0 2.225 2.200 2.225 2.175 2.275 11,749,765 25,886,412 2.2031 2.225 2.200 2.225 2.175 2.275 11,749,765 2.2031 -1.11%
2003-08-25 0 2.250 2.250 2.275 2.250 2.375 17,078,855 39,515,602 2.3137 2.250 2.250 2.275 2.250 2.375 17,078,855 2.3137 -5.26%
2003-08-22 0 2.375 2.350 2.375 2.300 2.375 34,252,483 80,246,983 2.3428 2.375 2.350 2.375 2.300 2.375 34,252,483 2.3428 3.26%
2003-08-21 0 2.300 2.300 2.325 2.200 2.300 25,286,624 57,254,910 2.2642 2.300 2.300 2.325 2.200 2.300 25,286,624 2.2642 4.55%
2003-08-20 0 2.200 2.175 2.200 2.175 2.225 9,814,000 21,520,650 2.1929 2.200 2.175 2.200 2.175 2.225 9,814,000 2.1929 2.33%
2003-08-19 0 2.150 2.125 2.150 2.125 2.325 22,527,000 50,434,250 2.2388 2.150 2.125 2.150 2.125 2.325 22,527,000 2.2388 -4.44%
2003-08-18 0 2.250 2.250 2.275 2.225 2.275 8,905,818 20,047,167 2.2510 2.250 2.250 2.275 2.225 2.275 8,905,818 2.2510 1.12%
2003-08-15 0 2.225 2.225 2.250 2.200 2.300 11,246,000 25,194,450 2.2403 2.225 2.225 2.250 2.200 2.300 11,246,000 2.2403 -3.26%
2003-08-14 0 2.300 2.275 2.300 2.275 2.325 16,624,000 38,172,400 2.2962 2.300 2.275 2.300 2.275 2.325 16,624,000 2.2962 1.10%
2003-08-13 0 2.275 2.275 2.300 2.200 2.325 70,268,000 159,124,800 2.2645 2.275 2.275 2.300 2.200 2.325 70,268,000 2.2645 8.33%
2003-08-12 0 2.100 2.075 2.100 2.025 2.100 8,922,000 18,489,900 2.0724 2.100 2.075 2.100 2.025 2.100 8,922,000 2.0724 3.70%
2003-08-11 0 2.025 2.025 2.050 2.000 2.050 6,478,000 13,139,100 2.0283 2.025 2.025 2.050 2.000 2.050 6,478,000 2.0283 1.25%
2003-08-08 0 2.000 2.000 2.025 1.990 2.075 16,622,000 33,439,250 2.0117 2.000 2.000 2.025 1.990 2.075 16,622,000 2.0117 -2.44%
2003-08-07 0 2.050 2.050 2.075 2.025 2.075 8,272,000 17,089,550 2.0660 2.050 2.050 2.075 2.025 2.075 8,272,000 2.0660 -1.20%
2003-08-06 0 2.075 2.050 2.075 2.050 2.125 8,380,000 17,493,400 2.0875 2.075 2.050 2.075 2.050 2.125 8,380,000 2.0875 -3.49%
2003-08-05 0 2.150 2.125 2.150 2.100 2.150 15,072,000 32,053,050 2.1267 2.150 2.125 2.150 2.100 2.150 15,072,000 2.1267 2.38%
2003-08-04 0 2.100 2.100 2.125 2.100 2.150 10,360,000 21,831,900 2.1073 2.100 2.100 2.125 2.100 2.150 10,360,000 2.1073 -2.33%
2003-08-01 0 2.150 2.125 2.150 2.100 2.200 13,460,000 28,923,750 2.1489 2.150 2.125 2.150 2.100 2.200 13,460,000 2.1489 2.38%
2003-07-31 0 2.100 2.075 2.100 2.100 2.175 14,016,000 29,691,450 2.1184 2.100 2.075 2.100 2.100 2.175 14,016,000 2.1184 -2.33%
2003-07-30 0 2.150 2.125 2.150 2.100 2.200 15,713,000 33,741,868 2.1474 2.150 2.125 2.150 2.100 2.200 15,713,000 2.1474 -2.27%
2003-07-29 0 2.200 2.175 2.200 2.100 2.200 22,268,000 48,532,300 2.1795 2.200 2.175 2.200 2.100 2.200 22,268,000 2.1795 4.76%
2003-07-28 0 2.100 2.100 2.125 2.075 2.125 17,680,000 37,340,100 2.1120 2.100 2.100 2.125 2.075 2.125 17,680,000 2.1120 2.44%
2003-07-25 0 2.050 2.050 2.075 2.000 2.075 18,433,000 37,707,630 2.0457 2.050 2.050 2.075 2.000 2.075 18,433,000 2.0457 1.23%
2003-07-24 0 2.025 2.000 2.025 2.000 2.075 18,708,000 37,965,350 2.0294 2.025 2.000 2.025 2.000 2.075 18,708,000 2.0294 1.76%
2003-07-23 0 1.990 1.990 2.000 1.980 2.150 42,594,500 87,872,460 2.0630 1.990 1.990 2.000 1.980 2.150 42,594,500 2.0630 -6.35%
2003-07-22 0 2.125 2.125 2.150 2.100 2.225 25,808,000 55,477,700 2.1496 2.125 2.125 2.150 2.100 2.225 25,808,000 2.1496 -5.56%
2003-07-21 0 2.250 2.225 2.250 2.225 2.300 19,832,000 44,542,100 2.2460 2.250 2.225 2.250 2.225 2.300 19,832,000 2.2460 0.00%
2003-07-18 0 2.250 2.225 2.250 2.175 2.250 21,516,000 47,845,800 2.2237 2.250 2.225 2.250 2.175 2.250 21,516,000 2.2237 1.12%
2003-07-17 0 2.225 2.225 2.250 2.200 2.375 35,230,000 81,062,990 2.3010 2.225 2.225 2.250 2.200 2.375 35,230,000 2.3010 -7.29%
2003-07-16 0 2.400 2.375 2.400 2.350 2.425 30,794,000 73,560,750 2.3888 2.400 2.375 2.400 2.350 2.425 30,794,000 2.3888 1.05%
2003-07-15 0 2.375 2.350 2.375 2.325 2.475 63,415,270 151,765,308 2.3932 2.375 2.350 2.375 2.325 2.475 63,415,270 2.3932 0.00%
2003-07-14 0 2.375 2.375 2.400 2.325 2.400 41,180,000 97,049,750 2.3567 2.375 2.375 2.400 2.325 2.400 41,180,000 2.3567 2.15%
2003-07-11 0 2.325 2.300 2.325 2.275 2.375 45,339,100 105,196,528 2.3202 2.325 2.300 2.325 2.275 2.375 45,339,100 2.3202 -1.06%
2003-07-10 0 2.350 2.325 2.350 2.250 2.350 91,920,000 211,176,250 2.2974 2.350 2.325 2.350 2.250 2.350 91,920,000 2.2974 4.44%
2003-07-09 0 2.250 2.225 2.250 2.225 2.275 34,660,285 78,086,154 2.2529 2.250 2.225 2.250 2.225 2.275 34,660,285 2.2529 1.12%
2003-07-08 0 2.225 2.225 2.250 2.200 2.300 74,966,000 168,065,606 2.2419 2.225 2.225 2.250 2.200 2.300 74,966,000 2.2419 2.30%
2003-07-07 0 2.175 2.150 2.175 2.125 2.200 44,520,000 96,073,250 2.1580 2.175 2.150 2.175 2.125 2.200 44,520,000 2.1580 -2.25%
2003-07-04 0 2.225 2.200 2.225 2.200 2.325 544,021,005 1,246,433,611 2.2911 2.225 2.200 2.225 2.200 2.325 544,021,005 2.2911 -9.18%
2003-07-03 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2003-07-02 0 2.450 2.425 2.450 2.375 2.475 13,202,060 32,188,438 2.4381 2.450 2.425 2.450 2.375 2.475 13,202,060 2.4381 4.26%
2003-06-30 0 2.350 2.325 2.350 2.325 2.375 2,090,000 4,905,450 2.3471 2.350 2.325 2.350 2.325 2.375 2,090,000 2.3471 -2.08%
2003-06-27 0 2.400 2.375 2.400 2.375 2.450 5,006,000 12,038,350 2.4048 2.400 2.375 2.400 2.375 2.450 5,006,000 2.4048 1.05%
2003-06-26 0 2.375 2.350 2.375 2.300 2.375 6,816,000 15,946,550 2.3396 2.375 2.350 2.375 2.300 2.375 6,816,000 2.3396 0.00%
2003-06-25 0 2.375 2.350 2.375 2.300 2.375 4,224,000 9,916,100 2.3476 2.375 2.350 2.375 2.300 2.375 4,224,000 2.3476 2.15%
2003-06-24 0 2.325 2.325 2.350 2.200 2.350 9,762,136 22,220,842 2.2762 2.325 2.325 2.350 2.200 2.350 9,762,136 2.2762 0.00%
2003-06-23 0 2.325 2.325 2.350 2.300 2.475 9,769,000 23,140,325 2.3688 2.325 2.325 2.350 2.300 2.475 9,769,000 2.3688 -5.10%
2003-06-20 0 2.450 2.450 2.475 2.400 2.475 11,416,000 27,689,050 2.4255 2.450 2.450 2.475 2.400 2.475 11,416,000 2.4255 -1.01%
2003-06-19 0 2.475 2.450 2.475 2.425 2.575 27,036,000 67,041,300 2.4797 2.475 2.450 2.475 2.425 2.575 27,036,000 2.4797 -4.81%
2003-06-18 0 2.600 2.575 2.600 2.550 2.700 9,302,930 24,434,648 2.6266 2.600 2.575 2.600 2.550 2.700 9,302,930 2.6266 -2.80%
2003-06-17 0 2.675 2.650 2.675 2.625 2.750 21,237,365 56,947,631 2.6815 2.675 2.650 2.675 2.625 2.750 21,237,365 2.6815 2.88%
2003-06-16 0 2.600 2.575 2.600 2.550 2.650 6,853,087 17,893,240 2.6110 2.600 2.575 2.600 2.550 2.650 6,853,087 2.6110 0.00%
2003-06-13 0 2.600 2.575 2.625 2.500 2.650 9,534,000 24,795,400 2.6007 2.600 2.575 2.625 2.500 2.650 9,534,000 2.6007 4.00%
2003-06-12 0 2.500 2.500 2.525 2.500 2.575 4,465,000 11,311,875 2.5335 2.500 2.500 2.525 2.500 2.575 4,465,000 2.5335 -0.99%
2003-06-11 0 2.525 2.500 2.525 2.500 2.625 10,084,917 25,836,074 2.5619 2.525 2.500 2.525 2.500 2.625 10,084,917 2.5619 0.00%
2003-06-10 0 2.525 2.500 2.525 2.425 2.525 5,558,289 13,801,736 2.4831 2.525 2.500 2.525 2.425 2.525 5,558,289 2.4831 0.00%
2003-06-09 0 2.525 2.500 2.525 2.475 2.550 5,986,955 15,027,692 2.5101 2.525 2.500 2.525 2.475 2.550 5,986,955 2.5101 -0.98%
2003-06-06 0 2.550 2.525 2.550 2.425 2.575 11,152,000 27,975,850 2.5086 2.550 2.525 2.550 2.425 2.575 11,152,000 2.5086 3.03%
2003-06-05 0 2.475 2.450 2.475 2.450 2.675 9,414,000 24,597,350 2.6128 2.475 2.450 2.475 2.450 2.675 9,414,000 2.6128 -5.71%
2003-06-03 0 2.625 2.600 2.625 2.600 2.700 8,821,100 23,371,113 2.6495 2.625 2.600 2.625 2.600 2.700 8,821,100 2.6495 -3.67%
2003-06-02 0 2.725 2.700 2.725 2.650 2.750 7,374,000 20,039,300 2.7176 2.725 2.700 2.725 2.650 2.750 7,374,000 2.7176 3.81%
2003-05-30 0 2.625 2.625 2.650 2.625 2.725 8,394,000 22,412,550 2.6701 2.625 2.625 2.650 2.625 2.725 8,394,000 2.6701 -1.87%
2003-05-29 0 2.675 2.650 2.675 2.650 2.825 18,988,000 51,899,350 2.7333 2.675 2.650 2.675 2.650 2.825 18,988,000 2.7333 0.00%
2003-05-28 0 2.675 2.675 2.700 2.600 2.725 11,314,000 30,070,000 2.6578 2.675 2.675 2.700 2.600 2.725 11,314,000 2.6578 3.88%
2003-05-27 0 2.575 2.575 2.600 2.550 2.800 17,089,704 45,327,151 2.6523 2.575 2.575 2.600 2.550 2.800 17,089,704 2.6523 -3.74%
2003-05-26 0 2.675 2.675 2.700 2.500 2.700 15,103,000 39,796,150 2.6350 2.675 2.675 2.700 2.500 2.700 15,103,000 2.6350 8.08%
2003-05-23 0 2.475 2.475 2.500 2.425 2.525 12,154,000 30,158,000 2.4813 2.475 2.475 2.500 2.425 2.525 12,154,000 2.4813 3.12%
2003-05-22 0 2.400 2.400 2.425 2.225 2.475 18,238,000 43,678,150 2.3949 2.400 2.400 2.425 2.225 2.475 18,238,000 2.3949 5.49%
2003-05-21 0 2.275 2.250 2.275 2.225 2.300 3,882,000 8,758,900 2.2563 2.275 2.250 2.275 2.225 2.300 3,882,000 2.2563 0.00%
2003-05-20 0 2.275 2.250 2.275 2.250 2.325 7,262,000 16,620,050 2.2886 2.275 2.250 2.275 2.250 2.325 7,262,000 2.2886 -3.19%
2003-05-19 0 2.350 2.325 2.350 2.250 2.375 23,532,000 54,736,200 2.3260 2.350 2.325 2.350 2.250 2.375 23,532,000 2.3260 3.30%
2003-05-16 0 2.275 2.275 2.300 2.250 2.325 15,794,000 36,010,900 2.2800 2.275 2.275 2.300 2.250 2.325 15,794,000 2.2800 1.11%
2003-05-15 0 2.250 2.225 2.250 2.100 2.250 22,244,000 49,060,500 2.2056 2.250 2.225 2.250 2.100 2.250 22,244,000 2.2056 3.45%
2003-05-14 0 2.175 2.150 2.175 2.100 2.200 10,885,167 23,438,751 2.1533 2.175 2.150 2.175 2.100 2.200 10,885,167 2.1533 0.00%
2003-05-13 0 2.175 2.150 2.175 2.050 2.175 17,344,000 36,891,850 2.1271 2.175 2.150 2.175 2.050 2.175 17,344,000 2.1271 6.10%
2003-05-12 0 2.050 2.050 2.075 2.000 2.075 9,448,991 19,348,652 2.0477 2.050 2.050 2.075 2.000 2.075 9,448,991 2.0477 2.50%
2003-05-09 0 2.000 2.000 2.025 1.990 2.050 7,024,000 14,112,900 2.0092 2.000 2.000 2.025 1.990 2.050 7,024,000 2.0092 0.00%
2003-05-07 0 2.000 1.990 2.000 1.950 2.025 14,400,000 28,630,220 1.9882 2.000 1.990 2.000 1.950 2.025 14,400,000 1.9882 2.56%
2003-05-06 0 1.950 1.950 1.960 1.910 1.970 16,339,000 31,867,890 1.9504 1.950 1.950 1.960 1.910 1.970 16,339,000 1.9504 1.56%
2003-05-05 0 1.920 1.920 1.930 1.870 1.940 14,310,000 27,394,600 1.9144 1.920 1.920 1.930 1.870 1.940 14,310,000 1.9144 2.67%
2003-05-02 0 1.870 1.860 1.870 1.760 1.880 9,724,000 17,730,980 1.8234 1.870 1.860 1.870 1.760 1.880 9,724,000 1.8234 5.65%
2003-04-30 0 1.770 1.770 1.780 1.760 1.820 3,278,000 5,850,940 1.7849 1.770 1.770 1.780 1.760 1.820 3,278,000 1.7849 -1.12%
2003-04-29 0 1.790 1.790 1.800 1.710 1.800 11,316,000 19,574,656 1.7298 1.790 1.790 1.800 1.710 1.800 11,316,000 1.7298 7.19%
2003-04-28 0 1.670 1.660 1.680 1.600 1.680 2,852,000 4,754,280 1.6670 1.670 1.660 1.680 1.600 1.680 2,852,000 1.6670 1.83%
2003-04-25 0 1.640 1.640 1.650 1.580 1.650 2,586,000 4,194,700 1.6221 1.640 1.640 1.650 1.580 1.650 2,586,000 1.6221 3.14%
2003-04-24 0 1.590 1.590 1.600 1.570 1.680 6,324,000 10,140,000 1.6034 1.590 1.590 1.600 1.570 1.680 6,324,000 1.6034 -5.36%
2003-04-23 0 1.680 1.660 1.670 1.650 1.750 5,538,000 9,366,920 1.6914 1.680 1.660 1.670 1.650 1.750 5,538,000 1.6914 -2.33%
2003-04-22 0 1.720 1.720 1.730 1.720 1.750 1,680,000 2,901,900 1.7273 1.720 1.720 1.730 1.720 1.750 1,680,000 1.7273 -1.71%
2003-04-17 0 1.750 1.740 1.750 1.730 1.760 1,948,000 3,398,600 1.7447 1.750 1.740 1.750 1.730 1.760 1,948,000 1.7447 -0.57%
2003-04-16 0 1.760 1.750 1.760 1.750 1.790 2,522,000 4,464,720 1.7703 1.760 1.750 1.760 1.750 1.790 2,522,000 1.7703 -0.56%
2003-04-15 0 1.770 1.760 1.770 1.760 1.800 1,474,000 2,610,480 1.7710 1.770 1.760 1.770 1.760 1.800 1,474,000 1.7710 0.00%
2003-04-14 0 1.770 1.760 1.770 1.750 1.800 2,066,000 3,649,560 1.7665 1.770 1.760 1.770 1.750 1.800 2,066,000 1.7665 -2.75%
2003-04-11 0 1.820 1.810 1.820 1.790 1.820 1,608,000 2,895,580 1.8007 1.820 1.810 1.820 1.790 1.820 1,608,000 1.8007 1.11%
2003-04-10 0 1.800 1.790 1.800 1.790 1.820 2,350,000 4,231,660 1.8007 1.800 1.790 1.800 1.790 1.820 2,350,000 1.8007 -1.10%
2003-04-09 0 1.820 1.800 1.820 1.800 1.850 2,532,000 4,624,240 1.8263 1.820 1.800 1.820 1.800 1.850 2,532,000 1.8263 -2.67%
2003-04-08 0 1.870 1.860 1.870 1.850 1.910 5,570,000 10,460,140 1.8779 1.870 1.860 1.870 1.850 1.910 5,570,000 1.8779 -1.58%
2003-04-07 0 1.900 1.900 1.910 1.780 1.930 8,470,000 15,794,620 1.8648 1.900 1.900 1.910 1.780 1.930 8,470,000 1.8648 4.97%
2003-04-04 0 1.810 1.810 1.820 1.770 1.820 4,468,000 8,034,460 1.7982 1.810 1.810 1.820 1.770 1.820 4,468,000 1.7982 2.26%
2003-04-03 0 1.770 1.760 1.780 1.760 1.800 4,288,000 7,622,160 1.7776 1.770 1.760 1.780 1.760 1.800 4,288,000 1.7776 -0.56%
2003-04-02 0 1.780 1.770 1.780 1.720 1.780 2,290,000 4,024,800 1.7576 1.780 1.770 1.780 1.720 1.780 2,290,000 1.7576 3.49%
2003-04-01 0 1.720 1.710 1.720 1.650 1.760 4,336,000 7,389,480 1.7042 1.720 1.710 1.720 1.650 1.760 4,336,000 1.7042 -1.15%
2003-03-31 0 1.740 1.740 1.770 1.730 1.840 5,924,000 10,473,860 1.7680 1.740 1.740 1.770 1.730 1.840 5,924,000 1.7680 -5.95%
2003-03-28 0 1.850 1.850 1.860 1.820 1.860 2,164,000 3,977,960 1.8382 1.850 1.850 1.860 1.820 1.860 2,164,000 1.8382 0.54%
2003-03-27 0 1.840 1.830 1.840 1.830 1.850 1,858,000 3,418,160 1.8397 1.840 1.830 1.840 1.830 1.850 1,858,000 1.8397 -1.60%
2003-03-26 0 1.870 1.860 1.870 1.850 1.870 2,068,000 3,847,940 1.8607 1.870 1.860 1.870 1.850 1.870 2,068,000 1.8607 1.08%
2003-03-25 0 1.850 1.840 1.850 1.830 1.870 3,756,000 6,938,860 1.8474 1.850 1.840 1.850 1.830 1.870 3,756,000 1.8474 -1.60%
2003-03-24 0 1.880 1.880 1.890 1.880 1.940 1,622,000 3,089,940 1.9050 1.880 1.880 1.890 1.880 1.940 1,622,000 1.9050 -1.57%
2003-03-21 0 1.910 1.910 1.920 1.890 1.930 1,656,000 3,170,640 1.9146 1.910 1.910 1.920 1.890 1.930 1,656,000 1.9146 -1.04%
2003-03-20 0 1.930 1.920 1.930 1.880 1.960 3,116,500 5,991,935 1.9226 1.930 1.920 1.930 1.880 1.960 3,116,500 1.9226 0.00%
2003-03-19 0 1.930 1.930 1.940 1.850 1.950 4,318,000 8,304,860 1.9233 1.930 1.930 1.940 1.850 1.950 4,318,000 1.9233 2.12%
2003-03-18 0 1.890 1.890 1.900 1.870 1.910 4,670,000 8,804,860 1.8854 1.890 1.890 1.900 1.870 1.910 4,670,000 1.8854 3.28%
2003-03-17 0 1.830 1.830 1.840 1.830 1.870 4,298,000 7,920,860 1.8429 1.830 1.830 1.840 1.830 1.870 4,298,000 1.8429 -3.17%
2003-03-14 0 1.890 1.890 1.900 1.890 1.950 9,448,000 18,055,340 1.9110 1.890 1.890 1.900 1.890 1.950 9,448,000 1.9110 0.00%
2003-03-13 0 1.890 1.880 1.890 1.880 1.950 3,502,000 6,708,360 1.9156 1.890 1.880 1.890 1.880 1.950 3,502,000 1.9156 -1.56%
2003-03-12 0 1.920 1.910 1.920 1.840 1.930 4,584,000 8,746,760 1.9081 1.920 1.910 1.920 1.840 1.930 4,584,000 1.9081 4.35%
2003-03-11 0 1.840 1.830 1.840 1.810 1.860 3,918,000 7,202,780 1.8384 1.840 1.830 1.840 1.810 1.860 3,918,000 1.8384 -1.08%
2003-03-10 0 1.860 1.850 1.860 1.830 1.910 3,038,000 5,645,000 1.8581 1.860 1.850 1.860 1.830 1.910 3,038,000 1.8581 -2.11%
2003-03-07 0 1.900 1.890 1.900 1.880 1.910 3,518,000 6,646,000 1.8891 1.900 1.890 1.900 1.880 1.910 3,518,000 1.8891 -1.04%
2003-03-06 0 1.920 1.920 1.930 1.920 1.970 3,194,000 6,189,480 1.9378 1.920 1.920 1.930 1.920 1.970 3,194,000 1.9378 -2.04%
2003-03-05 0 1.960 1.960 1.970 1.950 1.980 5,562,000 10,898,940 1.9595 1.960 1.960 1.970 1.950 1.980 5,562,000 1.9595 -1.51%
2003-03-04 0 1.990 1.990 2.000 1.980 2.000 1,229,500 2,450,530 1.9931 1.990 1.990 2.000 1.980 2.000 1,229,500 1.9931 -0.50%
2003-03-03 0 2.000 2.000 2.025 1.980 2.025 1,972,000 3,950,900 2.0035 2.000 2.000 2.025 1.980 2.025 1,972,000 2.0035 0.50%
2003-02-28 0 1.990 1.990 2.000 1.990 2.025 1,512,000 3,024,030 2.0000 1.990 1.990 2.000 1.990 2.025 1,512,000 2.0000 -0.50%
2003-02-27 0 2.000 2.000 2.025 1.970 2.025 2,576,000 5,136,010 1.9938 2.000 2.000 2.025 1.970 2.025 2,576,000 1.9938 0.50%
2003-02-26 0 1.990 1.990 2.000 1.980 2.025 2,450,000 4,888,780 1.9954 1.990 1.990 2.000 1.980 2.025 2,450,000 1.9954 -0.50%
2003-02-25 0 2.000 1.990 2.000 1.980 2.050 10,844,000 21,599,010 1.9918 2.000 1.990 2.000 1.980 2.050 10,844,000 1.9918 -3.61%
2003-02-24 0 2.075 2.050 2.075 2.050 2.100 1,400,000 2,882,850 2.0592 2.075 2.050 2.075 2.050 2.100 1,400,000 2.0592 0.00%
2003-02-21 0 2.075 2.050 2.075 2.050 2.125 4,242,000 8,809,050 2.0766 2.075 2.050 2.075 2.050 2.125 4,242,000 2.0766 -2.35%
2003-02-20 0 2.125 2.100 2.125 2.100 2.175 6,074,000 13,015,400 2.1428 2.125 2.100 2.125 2.100 2.175 6,074,000 2.1428 0.00%
2003-02-19 0 2.125 2.100 2.125 2.100 2.150 2,430,345 5,153,640 2.1205 2.125 2.100 2.125 2.100 2.150 2,430,345 2.1205 1.19%
2003-02-18 0 2.100 2.100 2.125 2.075 2.150 2,761,500 5,817,850 2.1068 2.100 2.100 2.125 2.075 2.150 2,761,500 2.1068 -2.33%
2003-02-17 0 2.150 2.125 2.150 2.100 2.150 2,634,000 5,600,450 2.1262 2.150 2.125 2.150 2.100 2.150 2,634,000 2.1262 2.38%
2003-02-14 0 2.100 2.075 2.100 2.075 2.150 2,988,000 6,279,600 2.1016 2.100 2.075 2.100 2.075 2.150 2,988,000 2.1016 1.20%
2003-02-13 0 2.075 2.075 2.100 2.050 2.150 6,494,000 13,553,200 2.0870 2.075 2.075 2.100 2.050 2.150 6,494,000 2.0870 -3.49%
2003-02-12 0 2.150 2.150 2.175 2.050 2.175 6,844,000 14,666,300 2.1429 2.150 2.150 2.175 2.050 2.175 6,844,000 2.1429 3.61%
2003-02-11 0 2.075 2.075 2.100 2.075 2.150 2,804,000 5,890,000 2.1006 2.075 2.075 2.100 2.075 2.150 2,804,000 2.1006 -1.19%
2003-02-10 0 2.100 2.100 2.125 2.075 2.125 3,583,505 7,526,310 2.1003 2.100 2.100 2.125 2.075 2.125 3,583,505 2.1003 0.00%
2003-02-07 0 2.100 2.075 2.100 2.050 2.125 4,614,000 9,625,650 2.0862 2.100 2.075 2.100 2.050 2.125 4,614,000 2.0862 0.00%
2003-02-06 0 2.100 2.075 2.100 1.990 2.125 8,914,000 18,427,750 2.0673 2.100 2.075 2.100 1.990 2.125 8,914,000 2.0673 5.53%
2003-02-05 0 1.990 1.980 1.990 1.980 2.000 2,190,000 4,353,040 1.9877 1.990 1.980 1.990 1.980 2.000 2,190,000 1.9877 -0.50%
2003-02-04 0 2.000 2.000 2.025 1.990 2.050 1,424,000 2,860,400 2.0087 2.000 2.000 2.025 1.990 2.050 1,424,000 2.0087 0.00%
2003-01-30 0 2.000 2.000 2.025 2.000 2.025 1,160,000 2,327,400 2.0064 2.000 2.000 2.025 2.000 2.025 1,160,000 2.0064 0.00%
2003-01-29 0 2.000 2.000 2.025 1.960 2.025 3,006,000 6,005,740 1.9979 2.000 2.000 2.025 1.960 2.025 3,006,000 1.9979 -1.23%
2003-01-28 0 2.025 2.000 2.025 1.950 2.025 4,574,000 9,123,180 1.9946 2.025 2.000 2.025 1.950 2.025 4,574,000 1.9946 3.32%
2003-01-27 0 1.960 1.940 1.960 1.930 1.980 7,008,000 13,675,240 1.9514 1.960 1.940 1.960 1.930 1.980 7,008,000 1.9514 -4.39%
2003-01-24 0 2.050 2.050 2.075 2.000 2.200 10,220,000 21,346,850 2.0887 2.050 2.050 2.075 2.000 2.200 10,220,000 2.0887 -4.65%
2003-01-23 0 2.150 2.125 2.150 2.100 2.225 10,161,000 22,104,400 2.1754 2.150 2.125 2.150 2.100 2.225 10,161,000 2.1754 0.00%
2003-01-22 0 2.150 2.125 2.150 2.100 2.175 5,674,000 12,141,050 2.1398 2.150 2.125 2.150 2.100 2.175 5,674,000 2.1398 0.00%
2003-01-21 0 2.150 2.125 2.150 2.100 2.175 7,215,814 15,428,428 2.1381 2.150 2.125 2.150 2.100 2.175 7,215,814 2.1381 2.38%
2003-01-20 0 2.100 2.075 2.100 2.050 2.100 3,352,000 6,952,300 2.0741 2.100 2.075 2.100 2.050 2.100 3,352,000 2.0741 -1.18%
2003-01-17 0 2.125 2.100 2.125 2.075 2.150 5,856,000 12,330,150 2.1056 2.125 2.100 2.125 2.075 2.150 5,856,000 2.1056 0.00%
2003-01-16 0 2.125 2.100 2.125 2.100 2.200 7,484,000 16,017,750 2.1403 2.125 2.100 2.125 2.100 2.200 7,484,000 2.1403 -4.49%
2003-01-15 0 2.225 2.200 2.225 2.175 2.250 8,023,205 17,736,136 2.2106 2.225 2.200 2.225 2.175 2.250 8,023,205 2.2106 2.30%
2003-01-14 0 2.175 2.150 2.175 2.150 2.300 13,949,886 31,310,649 2.2445 2.175 2.150 2.175 2.150 2.300 13,949,886 2.2445 -1.14%
2003-01-13 0 2.200 2.200 2.225 2.175 2.225 7,363,171 16,234,738 2.2049 2.200 2.200 2.225 2.175 2.225 7,363,171 2.2049 2.33%
2003-01-10 0 2.150 2.125 2.150 2.125 2.250 10,800,000 23,629,650 2.1879 2.150 2.125 2.150 2.125 2.250 10,800,000 2.1879 -2.27%
2003-01-09 0 2.200 2.175 2.200 2.125 2.225 10,463,757 22,705,890 2.1700 2.200 2.175 2.200 2.125 2.225 10,463,757 2.1700 2.33%
2003-01-08 0 2.150 2.150 2.175 2.025 2.225 25,374,000 54,382,550 2.1432 2.150 2.150 2.175 2.025 2.225 25,374,000 2.1432 4.88%
2003-01-07 0 2.050 2.025 2.050 1.980 2.075 13,923,000 28,302,000 2.0328 2.050 2.025 2.050 1.980 2.075 13,923,000 2.0328 5.13%
2003-01-06 0 1.950 1.950 1.960 1.940 1.990 4,242,600 8,356,270 1.9696 1.950 1.950 1.960 1.940 1.990 4,242,600 1.9696 -1.02%
2003-01-03 0 1.970 1.960 1.970 1.910 1.980 6,584,573 12,858,943 1.9529 1.970 1.960 1.970 1.910 1.980 6,584,573 1.9529 5.35%
2003-01-02 0 1.870 1.860 1.870 1.850 1.900 1,996,000 3,742,860 1.8752 1.870 1.860 1.870 1.850 1.900 1,996,000 1.8752 0.54%
2002-12-31 0 1.860 1.850 1.870 1.840 1.870 1,668,000 3,095,540 1.8558 1.860 1.850 1.870 1.840 1.870 1,668,000 1.8558 1.09%
2002-12-30 0 1.840 1.840 1.850 1.830 1.930 5,320,000 9,958,480 1.8719 1.840 1.840 1.850 1.830 1.930 5,320,000 1.8719 -5.64%
2002-12-27 0 1.950 1.950 1.960 1.940 1.970 1,900,000 3,712,600 1.9540 1.950 1.950 1.960 1.940 1.970 1,900,000 1.9540 -2.01%
2002-12-24 0 1.990 1.980 1.990 1.970 2.000 770,000 1,526,620 1.9826 1.990 1.980 1.990 1.970 2.000 770,000 1.9826 0.51%
2002-12-23 0 1.980 1.970 1.980 1.970 2.000 2,092,000 4,159,160 1.9881 1.980 1.970 1.980 1.970 2.000 2,092,000 1.9881 -0.50%
2002-12-20 0 1.990 1.980 1.990 1.950 2.000 3,287,300 6,520,276 1.9835 1.990 1.980 1.990 1.950 2.000 3,287,300 1.9835 0.00%
2002-12-19 0 1.990 1.990 2.000 1.940 2.025 4,470,000 8,807,320 1.9703 1.990 1.990 2.000 1.940 2.025 4,470,000 1.9703 0.00%
2002-12-18 0 1.990 1.990 2.000 1.980 2.025 4,390,000 8,797,580 2.0040 1.990 1.990 2.000 1.980 2.025 4,390,000 2.0040 0.00%
2002-12-17 0 1.990 1.990 2.000 1.980 2.050 4,920,320 9,877,644 2.0075 1.990 1.990 2.000 1.980 2.050 4,920,320 2.0075 0.51%
2002-12-16 0 1.980 1.980 1.990 1.980 2.025 4,173,000 8,306,730 1.9906 1.980 1.980 1.990 1.980 2.025 4,173,000 1.9906 -2.22%
2002-12-13 0 2.025 2.000 2.025 2.000 2.050 4,689,000 9,502,560 2.0266 2.025 2.000 2.025 2.000 2.050 4,689,000 2.0266 0.00%
2002-12-12 0 2.025 2.025 2.050 2.025 2.075 3,330,000 6,787,850 2.0384 2.025 2.025 2.050 2.025 2.075 3,330,000 2.0384 0.00%
2002-12-11 0 2.025 2.025 2.050 2.025 2.100 6,828,000 14,113,950 2.0671 2.025 2.025 2.050 2.025 2.100 6,828,000 2.0671 -3.57%
2002-12-10 0 2.100 2.075 2.100 1.980 2.100 9,257,000 18,912,970 2.0431 2.100 2.075 2.100 1.980 2.100 9,257,000 2.0431 2.44%
2002-12-09 0 2.050 2.050 2.075 2.050 2.175 5,400,000 11,209,700 2.0759 2.050 2.050 2.075 2.050 2.175 5,400,000 2.0759 -4.65%
2002-12-06 0 2.150 2.125 2.150 2.075 2.150 7,588,000 16,065,600 2.1172 2.150 2.125 2.150 2.075 2.150 7,588,000 2.1172 0.00%
2002-12-05 0 2.150 2.125 2.150 2.075 2.150 8,088,000 17,136,200 2.1187 2.150 2.125 2.150 2.075 2.150 8,088,000 2.1187 1.18%
2002-12-04 0 2.125 2.125 2.150 2.100 2.225 16,014,000 34,485,150 2.1534 2.125 2.125 2.150 2.100 2.225 16,014,000 2.1534 -6.59%
2002-12-03 0 2.275 2.250 2.275 2.175 2.300 19,441,526 43,768,007 2.2513 2.275 2.250 2.275 2.175 2.300 19,441,526 2.2513 4.60%
2002-12-02 0 2.175 2.175 2.200 2.150 2.225 10,434,246 22,900,741 2.1948 2.175 2.175 2.200 2.150 2.225 10,434,246 2.1948 1.16%
2002-11-29 0 2.150 2.125 2.150 2.125 2.200 8,886,000 19,120,700 2.1518 2.150 2.125 2.150 2.125 2.200 8,886,000 2.1518 -1.15%
2002-11-28 0 2.175 2.175 2.200 2.150 2.250 26,398,000 58,589,550 2.2195 2.175 2.175 2.200 2.150 2.250 26,398,000 2.2195 1.16%
2002-11-27 0 2.150 2.125 2.150 2.050 2.175 27,440,000 58,129,400 2.1184 2.150 2.125 2.150 2.050 2.175 27,440,000 2.1184 2.38%
2002-11-26 0 2.100 2.075 2.100 2.075 2.225 27,764,000 59,537,250 2.1444 2.100 2.075 2.100 2.075 2.225 27,764,000 2.1444 -5.62%
2002-11-25 0 2.225 2.200 2.225 2.025 2.225 39,570,000 83,992,400 2.1226 2.225 2.200 2.225 2.025 2.225 39,570,000 2.1226 9.88%
2002-11-22 0 2.025 2.000 2.025 1.920 2.025 39,718,000 78,244,860 1.9700 2.025 2.000 2.025 1.920 2.025 39,718,000 1.9700 7.14%
2002-11-21 0 1.890 1.880 1.890 1.870 1.960 16,496,000 31,537,780 1.9118 1.890 1.880 1.890 1.870 1.960 16,496,000 1.9118 -0.53%
2002-11-20 0 1.900 1.900 1.910 1.900 1.960 7,064,278 13,635,388 1.9302 1.900 1.900 1.910 1.900 1.960 7,064,278 1.9302 -1.55%
2002-11-19 0 1.930 1.930 1.940 1.920 1.970 6,060,000 11,781,480 1.9441 1.930 1.930 1.940 1.920 1.970 6,060,000 1.9441 -0.52%
2002-11-18 0 1.940 1.940 1.950 1.930 2.000 21,610,000 42,653,260 1.9738 1.940 1.940 1.950 1.930 2.000 21,610,000 1.9738 -0.51%
2002-11-15 0 1.950 1.950 1.960 1.890 1.980 27,562,000 53,470,080 1.9400 1.950 1.950 1.960 1.890 1.980 27,562,000 1.9400 4.84%
2002-11-14 0 1.860 1.860 1.870 1.840 1.880 6,454,000 12,040,080 1.8655 1.860 1.860 1.870 1.840 1.880 6,454,000 1.8655 1.64%
2002-11-13 0 1.830 1.830 1.840 1.830 1.860 3,936,000 7,239,780 1.8394 1.830 1.830 1.840 1.830 1.860 3,936,000 1.8394 0.00%
2002-11-12 0 1.830 1.830 1.840 1.810 1.870 7,110,900 13,156,993 1.8503 1.830 1.830 1.840 1.810 1.870 7,110,900 1.8503 -1.08%
2002-11-11 0 1.850 1.850 1.860 1.840 1.910 9,718,000 18,134,960 1.8661 1.850 1.850 1.860 1.840 1.910 9,718,000 1.8661 -4.15%
2002-11-08 0 1.930 1.920 1.930 1.900 1.940 10,810,000 20,760,200 1.9205 1.930 1.920 1.930 1.900 1.940 10,810,000 1.9205 -0.52%
2002-11-07 0 1.940 1.940 1.950 1.880 1.960 21,038,000 40,674,560 1.9334 1.940 1.940 1.950 1.880 1.960 21,038,000 1.9334 1.57%
2002-11-06 0 1.910 1.910 1.920 1.910 1.990 13,792,000 26,919,180 1.9518 1.910 1.910 1.920 1.910 1.990 13,792,000 1.9518 -2.05%
2002-11-05 0 1.950 1.930 1.950 1.930 2.025 23,416,000 46,336,350 1.9788 1.950 1.930 1.950 1.930 2.025 23,416,000 1.9788 -1.02%
2002-11-04 0 1.970 1.960 1.970 1.900 1.980 17,688,000 34,429,640 1.9465 1.970 1.960 1.970 1.900 1.980 17,688,000 1.9465 5.91%
2002-11-01 0 1.860 1.850 1.860 1.850 1.940 8,834,000 16,834,520 1.9057 1.860 1.850 1.860 1.850 1.940 8,834,000 1.9057 -3.12%
2002-10-31 0 1.920 1.910 1.920 1.900 1.980 20,956,000 40,542,540 1.9347 1.920 1.910 1.920 1.900 1.980 20,956,000 1.9347 1.59%
2002-10-30 0 1.890 1.880 1.900 1.870 1.940 17,442,000 33,396,380 1.9147 1.890 1.880 1.900 1.870 1.940 17,442,000 1.9147 -0.53%
2002-10-29 0 1.900 1.900 1.910 1.890 2.075 27,910,900 55,500,968 1.9885 1.900 1.900 1.910 1.890 2.075 27,910,900 1.9885 -8.43%
2002-10-28 0 2.075 2.050 2.075 2.025 2.150 17,057,500 35,393,035 2.0749 2.075 2.050 2.075 2.025 2.150 17,057,500 2.0749 0.00%
2002-10-25 0 2.075 2.050 2.075 1.960 2.100 25,824,000 52,074,810 2.0165 2.075 2.050 2.075 1.960 2.100 25,824,000 2.0165 2.47%
2002-10-24 0 2.025 2.025 2.050 1.920 2.075 39,956,900 80,133,536 2.0055 2.025 2.025 2.050 1.920 2.075 39,956,900 2.0055 0.00%
2002-10-23 0 2.025 2.000 2.025 1.750 2.025 32,708,000 61,561,830 1.8822 2.025 2.000 2.025 1.750 2.025 32,708,000 1.8822 14.41%
2002-10-22 0 1.770 1.760 1.770 1.740 1.880 19,865,935 36,019,428 1.8131 1.770 1.760 1.770 1.740 1.880 19,865,935 1.8131 -2.21%
2002-10-21 0 1.810 1.810 1.820 1.810 1.940 23,429,000 44,042,390 1.8798 1.810 1.810 1.820 1.810 1.940 23,429,000 1.8798 -2.16%
2002-10-18 0 1.850 1.840 1.850 1.740 1.890 46,770,000 84,786,560 1.8128 1.850 1.840 1.850 1.740 1.890 46,770,000 1.8128 7.56%
2002-10-17 0 1.720 1.710 1.720 1.630 1.730 29,250,000 49,422,160 1.6896 1.720 1.710 1.720 1.630 1.730 29,250,000 1.6896 4.24%
2002-10-16 0 1.650 1.640 1.650 1.620 1.760 19,002,000 32,271,400 1.6983 1.650 1.640 1.650 1.620 1.760 19,002,000 1.6983 -2.94%
2002-10-15 0 1.700 1.690 1.700 1.630 1.750 18,062,000 30,701,820 1.6998 1.700 1.690 1.700 1.630 1.750 18,062,000 1.6998 5.59%
2002-10-11 0 1.610 1.610 1.620 1.400 1.620 29,982,000 46,674,080 1.5567 1.610 1.610 1.620 1.400 1.620 29,982,000 1.5567 13.38%
2002-10-10 0 1.420 1.410 1.420 1.380 1.440 4,400,000 6,184,820 1.4056 1.420 1.410 1.420 1.380 1.440 4,400,000 1.4056 -2.07%
2002-10-09 0 1.450 1.440 1.450 1.430 1.530 5,953,930 8,797,159 1.4775 1.450 1.440 1.450 1.430 1.530 5,953,930 1.4775 -2.68%
2002-10-08 0 1.490 1.480 1.500 1.480 1.540 4,820,000 7,225,360 1.4990 1.490 1.480 1.500 1.480 1.540 4,820,000 1.4990 -2.61%
2002-10-07 0 1.530 1.530 1.540 1.500 1.620 4,402,600 6,922,816 1.5724 1.530 1.530 1.540 1.500 1.620 4,402,600 1.5724 -6.71%
2002-10-04 0 1.640 1.640 1.650 1.570 1.680 3,706,000 5,955,360 1.6070 1.640 1.640 1.650 1.570 1.680 3,706,000 1.6070 0.00%
2002-10-03 0 1.640 1.640 1.650 1.600 1.730 3,250,000 5,376,260 1.6542 1.640 1.640 1.650 1.600 1.730 3,250,000 1.6542 -5.75%
2002-10-02 0 1.740 1.730 1.740 1.700 1.850 2,036,000 3,619,720 1.7779 1.740 1.730 1.740 1.700 1.850 2,036,000 1.7779 -2.79%
2002-09-30 0 1.790 1.780 1.790 1.760 1.800 1,608,000 2,866,820 1.7828 1.790 1.780 1.790 1.760 1.800 1,608,000 1.7828 -2.72%
2002-09-27 0 1.840 1.830 1.840 1.830 1.890 2,150,000 3,992,200 1.8568 1.840 1.830 1.840 1.830 1.890 2,150,000 1.8568 -0.54%
2002-09-26 0 1.850 1.840 1.850 1.820 1.900 2,606,000 4,833,440 1.8547 1.850 1.840 1.850 1.820 1.900 2,606,000 1.8547 2.21%
2002-09-25 0 1.810 1.800 1.810 1.750 1.870 4,132,000 7,525,560 1.8213 1.810 1.800 1.810 1.750 1.870 4,132,000 1.8213 -1.09%
2002-09-24 0 1.830 1.830 1.840 1.820 1.900 3,266,000 6,007,800 1.8395 1.830 1.830 1.840 1.820 1.900 3,266,000 1.8395 -4.19%
2002-09-23 0 1.910 1.910 1.920 1.900 1.980 1,624,000 3,131,960 1.9285 1.910 1.910 1.920 1.900 1.980 1,624,000 1.9285 -3.54%
2002-09-20 0 1.980 1.970 1.980 1.930 1.980 3,276,000 6,407,300 1.9558 1.980 1.970 1.980 1.930 1.980 3,276,000 1.9558 -1.00%
2002-09-19 0 2.000 2.000 2.025 1.990 2.050 2,392,000 4,818,960 2.0146 2.000 2.000 2.025 1.990 2.050 2,392,000 2.0146 0.50%
2002-09-18 0 1.990 1.980 1.990 1.970 2.025 2,740,000 5,454,170 1.9906 1.990 1.980 1.990 1.970 2.025 2,740,000 1.9906 -4.10%
2002-09-17 0 2.075 2.075 2.100 1.980 2.125 5,326,000 10,950,170 2.0560 2.075 2.075 2.100 1.980 2.125 5,326,000 2.0560 1.22%
2002-09-16 0 2.050 2.050 2.075 2.000 2.200 3,680,000 7,648,250 2.0783 2.050 2.050 2.075 2.000 2.200 3,680,000 2.0783 -6.82%
2002-09-13 0 2.200 2.175 2.200 2.150 2.275 3,796,000 8,409,900 2.2155 2.200 2.175 2.200 2.150 2.275 3,796,000 2.2155 -4.35%
2002-09-12 0 2.300 2.300 2.325 2.300 2.375 2,516,000 5,857,750 2.3282 2.300 2.300 2.325 2.300 2.375 2,516,000 2.3282 -1.08%
2002-09-11 0 2.325 2.325 2.350 2.325 2.425 1,154,000 2,715,900 2.3535 2.325 2.325 2.350 2.325 2.425 1,154,000 2.3535 -2.11%
2002-09-10 0 2.375 2.350 2.375 2.300 2.375 2,876,000 6,745,350 2.3454 2.375 2.350 2.375 2.300 2.375 2,876,000 2.3454 5.56%
2002-09-09 0 2.250 2.250 2.275 2.250 2.325 1,102,000 2,511,700 2.2792 2.250 2.250 2.275 2.250 2.325 1,102,000 2.2792 -1.10%
2002-09-06 0 2.275 2.275 2.300 2.250 2.375 2,210,000 5,080,050 2.2987 2.275 2.275 2.300 2.250 2.375 2,210,000 2.2987 -2.15%
2002-09-05 0 2.325 2.325 2.350 2.325 2.475 2,446,000 5,866,800 2.3985 2.325 2.325 2.350 2.325 2.475 2,446,000 2.3985 -4.12%
2002-09-04 0 2.425 2.400 2.425 2.250 2.425 4,620,000 10,959,050 2.3721 2.425 2.400 2.425 2.250 2.425 4,620,000 2.3721 0.00%
2002-09-03 0 2.425 2.400 2.425 2.400 2.600 4,082,000 10,101,250 2.4746 2.425 2.400 2.425 2.400 2.600 4,082,000 2.4746 -5.83%
2002-09-02 0 2.575 2.550 2.575 2.550 2.650 2,210,000 5,739,500 2.5971 2.575 2.550 2.575 2.550 2.650 2,210,000 2.5971 -2.83%
2002-08-30 0 2.650 2.625 2.650 2.625 2.700 1,796,000 4,773,200 2.6577 2.650 2.625 2.650 2.625 2.700 1,796,000 2.6577 0.00%
2002-08-29 0 2.650 2.650 2.675 2.650 2.725 2,676,000 7,151,850 2.6726 2.650 2.650 2.675 2.650 2.725 2,676,000 2.6726 -1.85%
2002-08-28 0 2.700 2.700 2.725 2.650 2.750 922,000 2,500,400 2.7119 2.700 2.700 2.725 2.650 2.750 922,000 2.7119 -0.92%
2002-08-27 0 2.725 2.700 2.725 2.675 2.775 2,476,000 6,752,450 2.7272 2.725 2.700 2.725 2.675 2.775 2,476,000 2.7272 -1.80%
2002-08-26 0 2.775 2.775 2.800 2.775 2.825 1,094,000 3,052,300 2.7900 2.775 2.775 2.800 2.775 2.825 1,094,000 2.7900 -0.89%
2002-08-23 0 2.800 2.775 2.800 2.775 2.975 9,384,000 27,102,600 2.8882 2.800 2.775 2.800 2.775 2.975 9,384,000 2.8882 -2.61%
2002-08-22 0 2.875 2.875 2.900 2.800 2.925 5,978,000 17,067,250 2.8550 2.875 2.875 2.900 2.800 2.925 5,978,000 2.8550 1.77%
2002-08-21 0 2.825 2.800 2.825 2.775 2.850 3,092,000 8,683,500 2.8084 2.825 2.800 2.825 2.775 2.850 3,092,000 2.8084 0.89%
2002-08-20 0 2.800 2.775 2.800 2.750 2.875 6,988,000 19,640,700 2.8106 2.800 2.775 2.800 2.750 2.875 6,988,000 2.8106 -1.75%
2002-08-19 0 2.850 2.825 2.850 2.750 2.875 7,007,000 19,725,850 2.8152 2.850 2.825 2.850 2.750 2.875 7,007,000 2.8152 1.79%
2002-08-16 0 2.800 2.775 2.800 2.725 2.800 2,338,000 6,500,250 2.7803 2.800 2.775 2.800 2.725 2.800 2,338,000 2.7803 0.90%
2002-08-15 0 2.775 2.750 2.775 2.750 2.825 2,910,000 8,118,700 2.7899 2.775 2.750 2.775 2.750 2.825 2,910,000 2.7899 2.78%
2002-08-14 0 2.700 2.675 2.700 2.650 2.700 692,000 1,848,400 2.6711 2.700 2.675 2.700 2.650 2.700 692,000 2.6711 -0.92%
2002-08-13 0 2.725 2.700 2.725 2.600 2.750 2,126,000 5,738,150 2.6990 2.725 2.700 2.725 2.600 2.750 2,126,000 2.6990 2.83%
2002-08-12 0 2.650 2.625 2.650 2.575 2.725 1,603,000 4,229,825 2.6387 2.650 2.625 2.650 2.575 2.725 1,603,000 2.6387 -4.50%
2002-08-09 0 2.775 2.750 2.775 2.750 2.875 3,064,000 8,599,250 2.8065 2.775 2.750 2.775 2.750 2.875 3,064,000 2.8065 -0.89%
2002-08-08 0 2.800 2.775 2.800 2.750 2.875 2,172,000 6,078,400 2.7985 2.800 2.775 2.800 2.750 2.875 2,172,000 2.7985 -1.75%
2002-08-07 0 2.850 2.825 2.850 2.800 2.850 3,914,000 11,077,600 2.8303 2.850 2.825 2.850 2.800 2.850 3,914,000 2.8303 5.56%
2002-08-06 0 2.700 2.675 2.700 2.675 2.750 3,523,000 9,504,050 2.6977 2.700 2.675 2.700 2.675 2.750 3,523,000 2.6977 -2.70%
2002-08-05 0 2.775 2.750 2.775 2.750 2.875 1,988,000 5,599,700 2.8168 2.775 2.750 2.775 2.750 2.875 1,988,000 2.8168 -5.13%
2002-08-02 0 2.925 2.900 2.925 2.925 3.000 2,686,000 7,926,450 2.9510 2.925 2.900 2.925 2.925 3.000 2,686,000 2.9510 -4.10%
2002-08-01 0 3.050 3.025 3.050 2.975 3.125 5,706,000 17,536,600 3.0734 3.050 3.025 3.050 2.975 3.125 5,706,000 3.0734 2.52%
2002-07-31 0 2.975 2.975 3.000 2.850 3.025 3,244,000 9,564,000 2.9482 2.975 2.975 3.000 2.850 3.025 3,244,000 2.9482 3.48%
2002-07-30 0 2.875 2.875 2.900 2.875 3.000 3,896,000 11,466,450 2.9431 2.875 2.875 2.900 2.875 3.000 3,896,000 2.9431 1.77%
2002-07-29 0 2.825 2.825 2.850 2.725 2.850 2,388,000 6,635,700 2.7788 2.825 2.825 2.850 2.725 2.850 2,388,000 2.7788 6.60%
2002-07-26 0 2.650 2.625 2.650 2.550 2.850 4,748,000 12,580,600 2.6497 2.650 2.625 2.650 2.550 2.850 4,748,000 2.6497 -2.75%
2002-07-25 0 2.725 2.725 2.750 2.725 3.000 4,948,000 14,188,000 2.8674 2.725 2.725 2.750 2.725 3.000 4,948,000 2.8674 -5.22%
2002-07-24 0 2.875 2.850 2.875 2.850 2.975 3,851,000 11,182,100 2.9037 2.875 2.850 2.875 2.850 2.975 3,851,000 2.9037 -5.74%
2002-07-23 0 3.050 3.025 3.050 2.750 3.050 4,496,000 13,214,150 2.9391 3.050 3.025 3.050 2.750 3.050 4,496,000 2.9391 6.09%
2002-07-22 0 2.875 2.875 2.900 2.875 3.125 5,143,000 15,340,475 2.9828 2.875 2.875 2.900 2.875 3.125 5,143,000 2.9828 -10.16%
2002-07-19 0 3.200 3.200 3.225 3.150 3.275 1,602,000 5,137,400 3.2069 3.200 3.200 3.225 3.150 3.275 1,602,000 3.2069 0.00%
2002-07-18 0 3.200 3.200 3.225 3.150 3.275 1,582,000 5,044,850 3.1889 3.200 3.200 3.225 3.150 3.275 1,582,000 3.1889 -1.54%
2002-07-17 0 3.250 3.225 3.250 3.175 3.275 2,204,500 7,070,838 3.2075 3.250 3.225 3.250 3.175 3.275 2,204,500 3.2075 -1.52%
2002-07-16 0 3.300 3.275 3.325 3.200 3.375 2,106,000 6,888,500 3.2709 3.300 3.275 3.325 3.200 3.375 2,106,000 3.2709 -2.22%
2002-07-15 0 3.375 3.375 3.400 3.375 3.425 1,032,000 3,491,300 3.3830 3.375 3.375 3.400 3.375 3.425 1,032,000 3.3830 -2.17%
2002-07-12 0 3.450 3.425 3.450 3.375 3.450 2,112,000 7,231,800 3.4241 3.450 3.425 3.450 3.375 3.450 2,112,000 3.4241 1.47%
2002-07-11 0 3.400 3.375 3.400 3.350 3.525 6,673,600 22,863,640 3.4260 3.400 3.375 3.400 3.350 3.525 6,673,600 3.4260 -1.45%
2002-07-10 0 3.450 3.425 3.450 3.400 3.625 18,922,005 67,056,417 3.5438 3.450 3.425 3.450 3.400 3.625 18,922,005 3.5438 3.76%
2002-07-09 1 - - - - - 0 0 - 3.325 - - - - 0 - 0.00%
2002-07-08 0 3.325 3.325 3.350 3.300 3.550 2,684,000 9,115,050 3.3961 3.325 3.325 3.350 3.300 3.550 2,684,000 3.3961 -3.62%
2002-07-05 0 3.450 3.425 3.450 3.375 3.450 2,222,000 7,601,850 3.4212 3.450 3.425 3.450 3.375 3.450 2,222,000 3.4212 1.47%
2002-07-04 0 3.400 3.375 3.400 3.350 3.450 3,072,000 10,457,900 3.4043 3.400 3.375 3.400 3.350 3.450 3,072,000 3.4043 1.49%
2002-07-03 0 3.350 3.325 3.350 3.200 3.375 2,452,000 8,152,750 3.3249 3.350 3.325 3.350 3.200 3.375 2,452,000 3.3249 2.29%
2002-07-02 0 3.275 3.225 3.275 3.125 3.300 1,294,000 4,180,850 3.2310 3.275 3.225 3.275 3.125 3.300 1,294,000 3.2310 -1.50%
2002-06-28 0 3.325 3.300 3.325 3.225 3.325 3,486,000 11,454,700 3.2859 3.325 3.300 3.325 3.225 3.325 3,486,000 3.2859 1.53%
2002-06-27 0 3.275 3.250 3.275 3.175 3.275 1,782,000 5,758,650 3.2316 3.275 3.250 3.275 3.175 3.275 1,782,000 3.2316 3.15%
2002-06-26 0 3.175 3.150 3.175 3.075 3.325 4,918,000 15,718,400 3.1961 3.175 3.150 3.175 3.075 3.325 4,918,000 3.1961 -4.51%
2002-06-25 0 3.325 3.300 3.350 3.300 3.425 1,812,000 6,083,150 3.3571 3.325 3.300 3.350 3.300 3.425 1,812,000 3.3571 -2.21%
2002-06-24 0 3.400 3.375 3.400 3.250 3.425 3,134,000 10,563,500 3.3706 3.400 3.375 3.400 3.250 3.425 3,134,000 3.3706 3.82%
2002-06-21 0 3.275 3.250 3.275 3.250 3.375 1,660,000 5,465,800 3.2927 3.275 3.250 3.275 3.250 3.375 1,660,000 3.2927 -3.68%
2002-06-20 0 3.400 3.400 3.425 3.250 3.425 2,908,000 9,748,300 3.3522 3.400 3.400 3.425 3.250 3.425 2,908,000 3.3522 0.00%
2002-06-19 0 3.400 3.375 3.400 3.150 3.400 12,503,685 40,344,899 3.2266 3.400 3.375 3.400 3.150 3.400 12,503,685 3.2266 0.74%
2002-06-18 0 3.375 3.325 3.375 3.325 3.525 6,812,000 23,103,450 3.3916 3.375 3.325 3.375 3.325 3.525 6,812,000 3.3916 -2.17%
2002-06-17 0 3.450 3.425 3.450 3.325 3.550 9,579,000 32,870,050 3.4315 3.450 3.425 3.450 3.325 3.550 9,579,000 3.4315 -4.17%
2002-06-14 0 3.600 3.575 3.600 3.600 3.750 5,444,000 19,929,600 3.6608 3.600 3.575 3.600 3.600 3.750 5,444,000 3.6608 -4.00%
2002-06-13 0 3.750 3.750 3.775 3.750 3.875 4,693,000 17,843,350 3.8021 3.750 3.750 3.775 3.750 3.875 4,693,000 3.8021 -0.66%
2002-06-12 0 3.775 3.750 3.775 3.775 3.900 4,112,000 15,725,300 3.8242 3.775 3.750 3.775 3.775 3.900 4,112,000 3.8242 -3.21%
2002-06-11 0 3.900 3.875 3.900 3.850 3.925 1,722,000 6,687,800 3.8837 3.900 3.875 3.900 3.850 3.925 1,722,000 3.8837 0.00%
2002-06-10 0 3.900 3.900 3.925 3.850 3.925 1,036,000 4,037,600 3.8973 3.900 3.900 3.925 3.850 3.925 1,036,000 3.8973 0.65%
2002-06-07 0 3.875 3.850 3.875 3.850 3.875 2,046,690 7,890,188 3.8551 3.875 3.850 3.875 3.850 3.875 2,046,690 3.8551 0.00%
2002-06-06 0 3.875 3.875 3.900 3.875 3.925 2,838,572 11,023,224 3.8834 3.875 3.875 3.900 3.875 3.925 2,838,572 3.8834 -1.90%
2002-06-05 0 3.950 3.925 3.950 3.900 3.950 1,738,000 6,812,600 3.9198 3.950 3.925 3.950 3.900 3.950 1,738,000 3.9198 0.64%
2002-06-04 0 3.925 3.925 3.950 3.850 3.950 2,017,700 7,880,595 3.9057 3.925 3.925 3.950 3.850 3.950 2,017,700 3.9057 0.64%
2002-06-03 0 3.900 3.900 3.925 3.900 3.975 1,406,000 5,507,050 3.9168 3.900 3.900 3.925 3.900 3.975 1,406,000 3.9168 -0.64%
2002-05-31 0 3.925 3.925 3.950 3.925 3.975 1,245,595 4,899,091 3.9331 3.925 3.925 3.950 3.925 3.975 1,245,595 3.9331 -0.63%
2002-05-30 0 3.950 3.950 3.975 3.925 3.975 2,512,000 9,898,500 3.9405 3.950 3.950 3.975 3.925 3.975 2,512,000 3.9405 0.64%
2002-05-29 0 3.925 3.925 3.950 3.900 4.050 3,060,650 12,150,320 3.9698 3.925 3.925 3.950 3.900 4.050 3,060,650 3.9698 0.00%
2002-05-28 0 3.925 3.925 3.950 3.925 3.975 2,420,000 9,548,500 3.9457 3.925 3.925 3.950 3.925 3.975 2,420,000 3.9457 -0.63%
2002-05-27 0 3.950 3.950 3.975 3.925 4.000 2,378,001 9,409,454 3.9569 3.950 3.950 3.975 3.925 4.000 2,378,001 3.9569 -0.63%
2002-05-24 0 3.975 3.975 4.000 3.950 4.025 2,344,213 9,375,231 3.9993 3.975 3.975 4.000 3.950 4.025 2,344,213 3.9993 0.00%
2002-05-23 0 3.975 3.950 3.975 3.875 4.150 14,884,000 58,870,450 3.9553 3.975 3.950 3.975 3.875 4.150 14,884,000 3.9553 -3.64%
2002-05-22 0 4.125 4.100 4.125 4.100 4.150 2,607,669 10,731,026 4.1152 4.125 4.100 4.125 4.100 4.150 2,607,669 4.1152 0.00%
2002-05-21 0 4.125 4.100 4.125 4.050 4.225 6,724,882 27,773,898 4.1300 4.125 4.100 4.125 4.050 4.225 6,724,882 4.1300 -2.37%
2002-05-17 0 4.225 4.200 4.225 4.150 4.275 8,408,194 35,468,850 4.2184 4.225 4.200 4.225 4.150 4.275 8,408,194 4.2184 0.60%
2002-05-16 0 4.200 4.175 4.200 4.150 4.275 5,450,068 22,900,079 4.2018 4.200 4.175 4.200 4.150 4.275 5,450,068 4.2018 -1.18%
2002-05-15 0 4.250 4.250 4.275 4.175 4.325 7,146,000 30,458,850 4.2624 4.250 4.250 4.275 4.175 4.325 7,146,000 4.2624 1.80%
2002-05-14 0 4.175 4.175 4.200 4.150 4.275 3,710,000 15,599,500 4.2047 4.175 4.175 4.200 4.150 4.275 3,710,000 4.2047 -0.60%
2002-05-13 0 4.200 4.175 4.200 4.125 4.275 7,365,000 31,025,575 4.2126 4.200 4.175 4.200 4.125 4.275 7,365,000 4.2126 0.60%
2002-05-10 0 4.175 4.150 4.175 4.125 4.275 10,061,502 42,175,533 4.1918 4.175 4.150 4.175 4.125 4.275 10,061,502 4.1918 -1.18%
2002-05-09 0 4.225 4.225 4.250 4.225 4.675 28,717,000 126,093,900 4.3909 4.225 4.225 4.250 4.225 4.675 28,717,000 4.3909 -7.65%
2002-05-08 0 4.575 4.550 4.575 4.550 4.775 24,472,000 114,229,500 4.6678 4.575 4.550 4.575 4.550 4.775 24,472,000 4.6678 -2.66%
2002-05-07 0 4.700 4.675 4.700 4.275 4.700 25,566,000 115,943,050 4.5350 4.700 4.675 4.700 4.275 4.700 25,566,000 4.5350 8.05%
2002-05-06 0 4.350 4.325 4.350 4.300 4.425 5,128,000 22,302,550 4.3492 4.350 4.325 4.350 4.300 4.425 5,128,000 4.3492 0.00%
2002-05-03 0 4.350 4.350 4.375 4.300 4.450 12,223,000 53,687,475 4.3923 4.350 4.350 4.375 4.300 4.450 12,223,000 4.3923 0.00%
2002-05-02 0 4.350 4.350 4.375 4.175 4.450 21,142,000 91,607,400 4.3330 4.350 4.350 4.375 4.175 4.450 21,142,000 4.3330 3.57%
2002-04-30 0 4.200 4.175 4.200 4.150 4.250 4,506,068 18,856,629 4.1847 4.200 4.175 4.200 4.150 4.250 4,506,068 4.1847 1.20%
2002-04-29 0 4.150 4.150 4.175 4.100 4.175 4,524,000 18,678,100 4.1287 4.150 4.150 4.175 4.100 4.175 4,524,000 4.1287 -1.19%
2002-04-26 0 4.200 4.175 4.200 4.175 4.350 9,468,000 40,189,850 4.2448 4.200 4.175 4.200 4.175 4.350 9,468,000 4.2448 -2.33%
2002-04-25 0 4.300 4.275 4.300 4.175 4.350 24,195,670 103,737,231 4.2874 4.300 4.275 4.300 4.175 4.350 24,195,670 4.2874 2.38%
2002-04-24 0 4.200 4.200 4.225 4.050 4.225 19,556,000 81,391,750 4.1620 4.200 4.200 4.225 4.050 4.225 19,556,000 4.1620 3.70%
2002-04-23 0 4.050 4.050 4.075 3.975 4.100 6,708,000 27,214,200 4.0570 4.050 4.050 4.075 3.975 4.100 6,708,000 4.0570 1.25%
2002-04-22 0 4.000 3.975 4.000 3.950 4.075 4,987,670 20,013,397 4.0126 4.000 3.975 4.000 3.950 4.075 4,987,670 4.0126 0.00%
2002-04-19 0 4.000 3.975 4.000 4.000 4.200 15,734,950 64,672,798 4.1101 4.000 3.975 4.000 4.000 4.200 15,734,950 4.1101 -1.23%
2002-04-18 0 4.050 4.025 4.050 4.025 4.125 6,906,000 27,961,000 4.0488 4.050 4.025 4.050 4.025 4.125 6,906,000 4.0488 -1.22%
2002-04-17 0 4.100 4.100 4.125 3.950 4.125 17,510,769 70,738,161 4.0397 4.100 4.100 4.125 3.950 4.125 17,510,769 4.0397 5.13%
2002-04-16 0 3.900 3.900 3.925 3.800 3.925 6,568,000 25,456,250 3.8758 3.900 3.900 3.925 3.800 3.925 6,568,000 3.8758 2.63%
2002-04-15 0 3.800 3.800 3.825 3.800 3.825 3,106,000 11,836,000 3.8107 3.800 3.800 3.825 3.800 3.825 3,106,000 3.8107 0.00%
2002-04-12 0 3.800 3.775 3.800 3.775 3.825 1,964,000 7,461,850 3.7993 3.800 3.775 3.800 3.775 3.825 1,964,000 3.7993 -0.65%
2002-04-11 0 3.825 3.825 3.850 3.825 3.875 2,366,172 9,062,445 3.8300 3.825 3.825 3.850 3.825 3.875 2,366,172 3.8300 0.00%
2002-04-10 0 3.825 3.825 3.850 3.800 3.850 2,986,777 11,425,901 3.8255 3.825 3.825 3.850 3.800 3.850 2,986,777 3.8255 -1.29%
2002-04-09 0 3.875 3.850 3.875 3.775 3.900 5,192,000 19,999,950 3.8521 3.875 3.850 3.875 3.775 3.900 5,192,000 3.8521 2.65%
2002-04-08 0 3.775 3.750 3.800 3.775 3.900 5,808,884 22,110,871 3.8064 3.775 3.750 3.800 3.775 3.900 5,808,884 3.8064 -2.58%
2002-04-04 0 3.875 3.875 3.900 3.825 3.925 4,586,000 17,874,290 3.8976 3.875 3.875 3.900 3.825 3.925 4,586,000 3.8976 0.00%
2002-04-03 0 3.875 3.850 3.875 3.825 3.900 3,496,000 13,457,000 3.8493 3.875 3.850 3.875 3.825 3.900 3,496,000 3.8493 0.00%
2002-04-02 0 3.875 3.850 3.875 3.850 3.950 3,374,000 13,077,350 3.8759 3.875 3.850 3.875 3.850 3.950 3,374,000 3.8759 -1.27%
2002-03-28 0 3.925 3.925 3.950 3.900 4.050 4,148,000 16,364,450 3.9451 3.925 3.925 3.950 3.900 4.050 4,148,000 3.9451 -1.88%
2002-03-27 0 4.000 4.000 4.025 3.950 4.050 5,589,741 22,367,653 4.0016 4.000 4.000 4.025 3.950 4.050 5,589,741 4.0016 1.27%
2002-03-26 0 3.950 3.950 3.975 3.825 3.975 4,628,000 17,933,550 3.8750 3.950 3.950 3.975 3.825 3.975 4,628,000 3.8750 1.28%
2002-03-25 0 3.900 3.900 3.925 3.850 4.000 3,340,000 13,042,850 3.9050 3.900 3.900 3.925 3.850 4.000 3,340,000 3.9050 -1.27%
2002-03-22 0 3.950 3.925 3.950 3.925 4.025 4,278,000 16,994,600 3.9726 3.950 3.925 3.950 3.925 4.025 4,278,000 3.9726 -0.63%
2002-03-21 0 3.975 3.950 3.975 3.950 4.075 5,257,000 21,104,675 4.0146 3.975 3.950 3.975 3.950 4.075 5,257,000 4.0146 -2.45%
2002-03-20 0 4.075 4.050 4.100 4.025 4.125 4,850,000 19,697,400 4.0613 4.075 4.050 4.100 4.025 4.125 4,850,000 4.0613 0.00%
2002-03-19 0 4.075 4.050 4.075 4.025 4.175 5,274,000 21,518,000 4.0800 4.075 4.050 4.075 4.025 4.175 5,274,000 4.0800 0.00%
2002-03-18 0 4.075 4.050 4.075 4.025 4.150 6,265,000 25,477,500 4.0666 4.075 4.050 4.075 4.025 4.150 6,265,000 4.0666 -1.21%
2002-03-15 0 4.125 4.125 4.150 4.100 4.300 7,924,000 33,115,850 4.1792 4.125 4.125 4.150 4.100 4.300 7,924,000 4.1792 -4.07%
2002-03-14 0 4.300 4.275 4.300 4.100 4.300 11,509,875 48,611,068 4.2234 4.300 4.275 4.300 4.100 4.300 11,509,875 4.2234 3.61%
2002-03-13 0 4.150 4.125 4.150 4.100 4.225 6,050,000 25,136,850 4.1549 4.150 4.125 4.150 4.100 4.225 6,050,000 4.1549 -1.19%
2002-03-12 0 4.200 4.175 4.200 4.125 4.400 17,678,000 74,964,600 4.2406 4.200 4.175 4.200 4.125 4.400 17,678,000 4.2406 -3.45%
2002-03-11 0 4.350 4.350 4.375 4.075 4.375 28,935,005 123,551,021 4.2699 4.350 4.350 4.375 4.075 4.375 28,935,005 4.2699 8.07%
2002-03-08 0 4.025 4.000 4.025 3.975 4.025 5,542,000 22,158,600 3.9983 4.025 4.000 4.025 3.975 4.025 5,542,000 3.9983 1.26%
2002-03-07 0 3.975 3.975 4.000 3.950 4.075 10,316,335 41,294,157 4.0028 3.975 3.975 4.000 3.950 4.075 10,316,335 4.0028 -1.24%
2002-03-06 0 4.025 4.025 4.050 3.975 4.150 20,952,000 85,454,250 4.0786 4.025 4.025 4.050 3.975 4.150 20,952,000 4.0786 1.26%
2002-03-05 1 - - - - - 0 0 - 3.975 - - - - 0 - 0.00%
2002-03-04 0 3.975 3.975 4.000 3.775 4.000 17,694,000 68,985,750 3.8988 3.975 3.975 4.000 3.775 4.000 17,694,000 3.8988 6.00%
2002-03-01 0 3.750 3.725 3.750 3.750 3.825 4,422,000 16,744,350 3.7866 3.750 3.725 3.750 3.750 3.825 4,422,000 3.7866 0.00%
2002-02-28 0 3.750 3.725 3.750 3.700 3.775 3,328,000 12,427,950 3.7344 3.750 3.725 3.750 3.700 3.775 3,328,000 3.7344 0.00%
2002-02-27 0 3.750 3.750 3.775 3.750 3.825 6,524,000 24,664,100 3.7805 3.750 3.750 3.775 3.750 3.825 6,524,000 3.7805 -0.66%
2002-02-26 0 3.775 3.750 3.775 3.750 3.925 5,847,000 22,463,000 3.8418 3.775 3.750 3.775 3.750 3.925 5,847,000 3.8418 -1.31%
2002-02-25 0 3.825 3.800 3.825 3.800 3.925 5,699,000 21,982,225 3.8572 3.825 3.800 3.825 3.800 3.925 5,699,000 3.8572 -1.92%
2002-02-22 0 3.900 3.900 3.925 3.900 4.050 6,702,000 26,689,250 3.9823 3.900 3.900 3.925 3.900 4.050 6,702,000 3.9823 -4.29%
2002-02-21 0 4.075 4.050 4.075 4.000 4.100 13,410,000 54,282,400 4.0479 4.075 4.050 4.075 4.000 4.100 13,410,000 4.0479 0.62%
2002-02-20 0 4.050 4.025 4.050 3.925 4.100 14,569,267 58,685,555 4.0280 4.050 4.025 4.050 3.925 4.100 14,569,267 4.0280 1.89%
2002-02-19 0 3.975 3.975 4.000 3.775 4.000 17,386,000 68,410,900 3.9348 3.975 3.975 4.000 3.775 4.000 17,386,000 3.9348 3.92%
2002-02-18 0 3.825 3.800 3.825 3.700 3.850 9,552,000 36,214,000 3.7912 3.825 3.800 3.825 3.700 3.850 9,552,000 3.7912 2.00%
2002-02-15 0 3.750 3.750 3.775 3.725 3.825 4,665,160 17,645,830 3.7825 3.750 3.750 3.775 3.725 3.825 4,665,160 3.7825 0.00%
2002-02-11 0 3.750 3.750 3.775 3.700 3.775 4,642,000 17,313,050 3.7297 3.750 3.750 3.775 3.700 3.775 4,642,000 3.7297 2.74%
2002-02-08 0 3.650 3.625 3.650 3.600 3.675 5,138,000 18,706,250 3.6408 3.650 3.625 3.650 3.600 3.675 5,138,000 3.6408 1.39%
2002-02-07 0 3.600 3.575 3.600 3.550 3.725 9,712,000 35,220,850 3.6265 3.600 3.575 3.600 3.550 3.725 9,712,000 3.6265 -1.37%
2002-02-06 0 3.650 3.650 3.675 3.625 3.800 7,774,160 28,720,880 3.6944 3.650 3.650 3.675 3.625 3.800 7,774,160 3.6944 -3.95%
2002-02-05 0 3.800 3.775 3.800 3.575 3.800 7,335,160 27,190,939 3.7069 3.800 3.775 3.800 3.575 3.800 7,335,160 3.7069 3.40%
2002-02-04 0 3.675 3.650 3.675 3.650 3.850 6,075,102 22,841,011 3.7598 3.675 3.650 3.675 3.650 3.850 6,075,102 3.7598 -2.65%
2002-02-01 0 3.775 3.775 3.800 3.750 3.950 7,868,160 30,397,646 3.8634 3.775 3.775 3.800 3.750 3.950 7,868,160 3.8634 -2.58%
2002-01-31 0 3.875 3.850 3.875 3.825 4.050 16,160,160 63,745,808 3.9446 3.875 3.850 3.875 3.825 4.050 16,160,160 3.9446 0.00%
2002-01-30 0 3.875 3.850 3.875 3.800 3.925 13,800,660 53,147,559 3.8511 3.875 3.850 3.875 3.800 3.925 13,800,660 3.8511 -1.90%
2002-01-29 0 3.950 3.925 3.950 3.600 3.975 29,304,095 112,155,952 3.8273 3.950 3.925 3.950 3.600 3.975 29,304,095 3.8273 11.27%
2002-01-28 0 3.550 3.525 3.550 3.550 3.675 9,238,160 33,289,714 3.6035 3.550 3.525 3.550 3.550 3.675 9,238,160 3.6035 0.00%
2002-01-25 0 3.550 3.550 3.575 3.450 3.700 13,346,160 47,507,540 3.5596 3.550 3.550 3.575 3.450 3.700 13,346,160 3.5596 -2.07%
2002-01-24 0 3.625 3.600 3.625 3.575 3.825 8,970,160 32,960,710 3.6745 3.625 3.600 3.625 3.575 3.825 8,970,160 3.6745 -3.33%
2002-01-23 0 3.750 3.750 3.775 3.700 3.850 8,038,160 30,244,984 3.7627 3.750 3.750 3.775 3.700 3.850 8,038,160 3.7627 -1.32%
2002-01-22 0 3.800 3.775 3.800 3.750 3.925 9,688,160 37,203,642 3.8401 3.800 3.775 3.800 3.750 3.925 9,688,160 3.8401 0.66%
2002-01-21 0 3.775 3.750 3.775 3.775 3.925 5,442,160 20,901,634 3.8407 3.775 3.750 3.775 3.775 3.925 5,442,160 3.8407 -2.58%
2002-01-18 0 3.875 3.850 3.875 3.850 4.050 12,726,160 50,315,000 3.9537 3.875 3.850 3.875 3.850 4.050 12,726,160 3.9537 -3.73%
2002-01-17 0 4.025 4.025 4.050 3.650 4.025 23,618,160 90,936,100 3.8503 4.025 4.025 4.050 3.650 4.025 23,618,160 3.8503 8.05%
2002-01-16 0 3.725 3.700 3.750 3.625 3.875 20,212,160 75,108,876 3.7160 3.725 3.700 3.750 3.625 3.875 20,212,160 3.7160 -2.61%
2002-01-15 0 3.825 3.825 3.850 3.800 4.075 22,420,160 87,084,700 3.8842 3.825 3.825 3.850 3.800 4.075 22,420,160 3.8842 -7.27%
2002-01-14 0 4.125 4.100 4.125 4.025 4.150 11,820,160 48,437,044 4.0978 4.125 4.100 4.125 4.025 4.150 11,820,160 4.0978 0.00%
2002-01-11 0 4.125 4.100 4.125 4.100 4.400 20,314,160 85,988,298 4.2329 4.125 4.100 4.125 4.100 4.400 20,314,160 4.2329 -4.07%
2002-01-10 0 4.300 4.275 4.300 4.025 4.300 19,586,160 81,404,690 4.1562 4.300 4.275 4.300 4.025 4.300 19,586,160 4.1562 4.24%
2002-01-09 0 4.125 4.100 4.125 4.075 4.375 18,136,160 75,661,740 4.1719 4.125 4.100 4.125 4.075 4.375 18,136,160 4.1719 -4.62%
2002-01-08 0 4.325 4.325 4.350 4.275 4.500 19,289,160 84,887,434 4.4008 4.325 4.325 4.350 4.275 4.500 19,289,160 4.4008 0.00%
2002-01-07 0 4.325 4.300 4.325 4.225 4.425 21,736,007 94,373,976 4.3418 4.325 4.300 4.325 4.225 4.425 21,736,007 4.3418 0.00%
2002-01-04 0 4.325 4.300 4.325 4.100 4.425 31,760,697 136,804,473 4.3074 4.325 4.300 4.325 4.100 4.425 31,760,697 4.3074 3.59%
2002-01-03 0 4.175 4.150 4.175 4.025 4.350 28,717,667 120,802,848 4.2066 4.175 4.150 4.175 4.025 4.350 28,717,667 4.2066 -1.18%
2002-01-02 0 4.225 4.200 4.225 3.825 4.300 35,949,160 148,020,007 4.1175 4.225 4.200 4.225 3.825 4.300 35,949,160 4.1175 10.46%
2001-12-31 0 3.825 3.800 3.825 3.650 3.850 13,386,160 50,597,276 3.7798 3.825 3.800 3.825 3.650 3.850 13,386,160 3.7798 4.79%
2001-12-28 0 3.650 3.650 3.675 3.500 3.675 6,792,160 24,368,894 3.5878 3.650 3.650 3.675 3.500 3.675 6,792,160 3.5878 3.55%
2001-12-27 0 3.525 3.525 3.550 3.475 3.575 7,397,165 26,135,145 3.5331 3.525 3.525 3.550 3.475 3.575 7,397,165 3.5331 1.44%
2001-12-24 0 3.475 3.450 3.475 3.425 3.675 12,056,160 42,062,136 3.4889 3.475 3.450 3.475 3.425 3.675 12,056,160 3.4889 -4.14%
2001-12-21 0 3.625 3.600 3.625 3.575 3.875 23,529,660 87,281,800 3.7094 3.625 3.600 3.625 3.575 3.875 23,529,660 3.7094 -8.23%
2001-12-20 0 3.950 3.925 3.950 3.775 3.975 14,441,430 56,006,891 3.8782 3.950 3.925 3.950 3.775 3.975 14,441,430 3.8782 2.60%
2001-12-19 0 3.850 3.850 3.875 3.775 3.925 13,720,160 52,798,300 3.8482 3.850 3.850 3.875 3.775 3.925 13,720,160 3.8482 -0.65%
2001-12-18 0 3.875 3.850 3.875 3.775 3.975 24,613,202 95,715,036 3.8888 3.875 3.850 3.875 3.775 3.975 24,613,202 3.8888 2.65%
2001-12-17 0 3.775 3.750 3.775 3.700 4.150 32,717,931 128,830,624 3.9376 3.775 3.750 3.775 3.700 4.150 32,717,931 3.9376 -6.79%
2001-12-14 0 4.050 4.050 4.075 3.650 4.075 57,815,824 225,156,602 3.8944 4.050 4.050 4.075 3.650 4.075 57,815,824 3.8944 8.00%
2001-12-13 0 3.750 3.750 3.775 3.275 3.975 62,590,528 229,940,103 3.6737 3.750 3.750 3.775 3.275 3.975 62,590,528 3.6737 14.50%
2001-12-12 1 - - - - - 0 0 - 3.275 - - - - 0 - 0.00%
2001-12-11 0 3.275 3.250 3.275 3.050 3.325 24,530,160 78,856,092 3.2147 3.275 3.250 3.275 3.050 3.325 24,530,160 3.2147 6.50%
2001-12-10 0 3.075 3.075 3.100 3.050 3.150 13,696,662 42,338,320 3.0911 3.075 3.075 3.100 3.050 3.150 13,696,662 3.0911 -1.60%
2001-12-07 0 3.125 3.100 3.125 3.050 3.175 18,892,160 58,729,830 3.1087 3.125 3.100 3.125 3.050 3.175 18,892,160 3.1087 0.81%
2001-12-06 0 3.100 3.075 3.100 3.075 3.450 30,797,750 100,442,367 3.2614 3.100 3.075 3.100 3.075 3.450 30,797,750 3.2614 -0.80%
2001-12-05 0 3.125 3.125 3.150 2.850 3.225 30,885,835 94,108,973 3.0470 3.125 3.125 3.150 2.850 3.225 30,885,835 3.0470 7.76%
2001-12-04 0 2.900 2.875 2.900 2.600 2.900 26,706,187 73,596,735 2.7558 2.900 2.875 2.900 2.600 2.900 26,706,187 2.7558 11.54%
2001-12-03 0 2.600 2.600 2.625 2.450 2.625 13,278,565 33,981,323 2.5591 2.600 2.600 2.625 2.450 2.625 13,278,565 2.5591 6.12%
2001-11-30 0 2.450 2.450 2.475 2.400 2.475 5,292,160 12,903,222 2.4382 2.450 2.450 2.475 2.400 2.475 5,292,160 2.4382 3.16%
2001-11-29 0 2.375 2.375 2.400 2.350 2.500 12,755,160 30,948,035 2.4263 2.375 2.375 2.400 2.350 2.500 12,755,160 2.4263 -5.94%
2001-11-28 0 2.525 2.525 2.550 2.500 2.625 12,175,160 31,126,359 2.5565 2.525 2.525 2.550 2.500 2.625 12,175,160 2.5565 -1.94%
2001-11-27 0 2.575 2.550 2.600 2.525 2.700 17,582,160 46,280,904 2.6323 2.575 2.550 2.600 2.525 2.700 17,582,160 2.6323 0.98%
2001-11-26 0 2.550 2.550 2.575 2.475 2.625 16,460,495 41,655,159 2.5306 2.550 2.550 2.575 2.475 2.625 16,460,495 2.5306 0.00%
2001-11-23 0 2.550 2.550 2.575 2.375 2.575 21,716,495 54,767,050 2.5219 2.550 2.550 2.575 2.375 2.575 21,716,495 2.5219 7.37%
2001-11-22 0 2.375 2.350 2.375 2.275 2.375 8,526,160 19,872,102 2.3307 2.375 2.350 2.375 2.275 2.375 8,526,160 2.3307 5.56%
2001-11-21 0 2.250 2.250 2.275 2.250 2.350 13,156,260 30,331,875 2.3055 2.250 2.250 2.275 2.250 2.350 13,156,260 2.3055 -2.17%
2001-11-20 0 2.300 2.275 2.300 2.225 2.375 11,910,160 27,627,898 2.3197 2.300 2.275 2.300 2.225 2.375 11,910,160 2.3197 0.00%
2001-11-19 0 2.300 2.275 2.300 2.225 2.300 10,099,170 22,857,437 2.2633 2.300 2.275 2.300 2.225 2.300 10,099,170 2.2633 3.37%
2001-11-16 0 2.225 2.200 2.250 2.125 2.325 31,740,160 71,344,176 2.2478 2.225 2.200 2.250 2.125 2.325 31,740,160 2.2478 4.71%
2001-11-15 0 2.125 2.125 2.150 2.050 2.150 16,089,165 33,831,128 2.1027 2.125 2.125 2.150 2.050 2.150 16,089,165 2.1027 0.00%
2001-11-14 0 2.125 2.100 2.125 2.000 2.125 20,188,495 41,667,337 2.0639 2.125 2.100 2.125 2.000 2.125 20,188,495 2.0639 7.87%
2001-11-13 0 1.970 1.960 1.970 1.940 1.970 2,762,160 5,423,527 1.9635 1.970 1.960 1.970 1.940 1.970 2,762,160 1.9635 0.00%
2001-11-12 0 1.970 1.960 1.980 1.960 2.000 3,128,110 6,190,112 1.9789 1.970 1.960 1.980 1.960 2.000 3,128,110 1.9789 -0.51%
2001-11-09 0 1.980 1.980 1.990 1.970 2.050 9,592,335 19,213,967 2.0031 1.980 1.980 1.990 1.970 2.050 9,592,335 2.0031 -3.41%
2001-11-08 0 2.050 2.025 2.050 1.960 2.075 10,350,406 21,078,314 2.0365 2.050 2.025 2.050 1.960 2.075 10,350,406 2.0365 4.59%
2001-11-07 0 1.960 1.950 1.960 1.950 2.050 3,082,000 6,135,870 1.9909 1.960 1.950 1.960 1.950 2.050 3,082,000 1.9909 -1.01%
2001-11-06 0 1.980 1.980 1.990 1.970 2.050 8,318,408 16,742,567 2.0127 1.980 1.980 1.990 1.970 2.050 8,318,408 2.0127 0.00%
2001-11-05 0 1.980 1.980 1.990 1.940 2.000 2,774,000 5,501,820 1.9834 1.980 1.980 1.990 1.940 2.000 2,774,000 1.9834 1.02%
2001-11-02 0 1.960 1.950 1.960 1.940 2.050 5,752,000 11,430,950 1.9873 1.960 1.950 1.960 1.940 2.050 5,752,000 1.9873 -1.01%
2001-11-01 0 1.980 1.980 1.990 1.930 2.025 12,236,160 24,357,229 1.9906 1.980 1.980 1.990 1.930 2.025 12,236,160 1.9906 3.13%
2001-10-31 0 1.920 1.920 1.930 1.890 1.930 1,895,660 3,619,531 1.9094 1.920 1.920 1.930 1.890 1.930 1,895,660 1.9094 0.52%
2001-10-30 0 1.910 1.910 1.920 1.880 1.930 1,462,160 2,789,041 1.9075 1.910 1.910 1.920 1.880 1.930 1,462,160 1.9075 0.00%
2001-10-29 0 1.910 1.910 1.930 1.900 1.930 1,152,160 2,199,479 1.9090 1.910 1.910 1.930 1.900 1.930 1,152,160 1.9090 0.00%
2001-10-26 0 1.910 1.920 1.930 1.910 1.980 4,334,160 8,448,584 1.9493 1.910 1.920 1.930 1.910 1.980 4,334,160 1.9493 -1.04%
2001-10-24 0 1.930 1.940 1.950 1.900 1.970 3,848,468 7,499,232 1.9486 1.930 1.940 1.950 1.900 1.970 3,848,468 1.9486 0.00%
2001-10-23 0 1.930 1.920 1.930 1.890 1.970 6,052,160 11,671,316 1.9285 1.930 1.920 1.930 1.890 1.970 6,052,160 1.9285 2.66%
2001-10-22 0 1.880 1.870 1.880 1.870 1.920 1,728,160 3,279,556 1.8977 1.880 1.870 1.880 1.870 1.920 1,728,160 1.8977 -1.05%
2001-10-19 0 1.900 1.900 1.910 1.880 1.950 2,788,560 5,355,027 1.9204 1.900 1.900 1.910 1.880 1.950 2,788,560 1.9204 0.00%
2001-10-18 0 1.900 1.890 1.900 1.880 1.950 4,578,160 8,666,934 1.8931 1.900 1.890 1.900 1.880 1.950 4,578,160 1.8931 -3.06%
2001-10-17 0 1.960 1.960 1.970 1.950 2.000 5,434,160 10,790,349 1.9857 1.960 1.960 1.970 1.950 2.000 5,434,160 1.9857 -1.01%
2001-10-16 0 1.980 1.960 1.980 1.940 2.025 5,586,160 11,030,532 1.9746 1.980 1.960 1.980 1.940 2.025 5,586,160 1.9746 2.06%
2001-10-15 0 1.940 1.920 1.930 1.870 1.950 3,666,160 6,981,514 1.9043 1.940 1.920 1.930 1.870 1.950 3,666,160 1.9043 2.11%
2001-10-12 0 1.900 1.900 1.910 1.890 2.025 14,078,160 27,713,476 1.9685 1.900 1.900 1.910 1.890 2.025 14,078,160 1.9685 -2.56%
2001-10-11 0 1.950 1.940 1.960 1.940 2.125 19,776,160 40,673,595 2.0567 1.950 1.940 1.960 1.940 2.125 19,776,160 2.0567 -2.50%
2001-10-10 0 2.000 1.990 2.000 1.960 2.100 18,641,160 37,542,997 2.0140 2.000 1.990 2.000 1.960 2.100 18,641,160 2.0140 -2.44%
2001-10-09 0 2.050 2.050 2.075 1.810 2.075 24,618,160 48,177,828 1.9570 2.050 2.050 2.075 1.810 2.075 24,618,160 1.9570 13.26%
2001-10-08 0 1.810 1.800 1.810 1.770 1.880 6,538,631 11,903,949 1.8206 1.810 1.800 1.810 1.770 1.880 6,538,631 1.8206 -2.16%
2001-10-05 0 1.850 1.840 1.850 1.820 1.880 6,046,160 11,191,328 1.8510 1.850 1.840 1.850 1.820 1.880 6,046,160 1.8510 1.65%
2001-10-04 0 1.820 1.810 1.830 1.770 1.870 3,196,160 5,826,366 1.8229 1.820 1.810 1.830 1.770 1.870 3,196,160 1.8229 4.00%
2001-10-03 0 1.750 1.750 1.760 1.750 1.800 694,160 1,227,375 1.7681 1.750 1.750 1.760 1.750 1.800 694,160 1.7681 0.00%
2001-09-28 0 1.750 1.750 1.760 1.730 1.780 672,860 1,185,885 1.7625 1.750 1.750 1.760 1.730 1.780 672,860 1.7625 -1.13%
2001-09-27 0 1.770 1.770 1.780 1.730 1.770 1,244,460 2,183,051 1.7542 1.770 1.770 1.780 1.730 1.770 1,244,460 1.7542 1.14%
2001-09-26 0 1.750 1.740 1.750 1.730 1.750 1,036,160 1,801,730 1.7389 1.750 1.740 1.750 1.730 1.750 1,036,160 1.7389 1.16%
2001-09-25 0 1.730 1.720 1.740 1.680 1.780 1,984,160 3,416,054 1.7217 1.730 1.720 1.740 1.680 1.780 1,984,160 1.7217 0.00%
2001-09-24 0 1.730 1.730 1.740 1.680 1.750 1,029,660 1,787,644 1.7361 1.730 1.730 1.740 1.680 1.750 1,029,660 1.7361 1.17%
2001-09-21 0 1.710 1.710 1.720 1.670 1.720 1,654,160 2,814,764 1.7016 1.710 1.710 1.720 1.670 1.720 1,654,160 1.7016 -1.72%
2001-09-20 0 1.740 1.720 1.740 1.680 1.740 1,320,160 2,267,947 1.7179 1.740 1.720 1.740 1.680 1.740 1,320,160 1.7179 0.58%
2001-09-19 0 1.730 1.730 1.740 1.710 1.730 1,479,725 2,546,761 1.7211 1.730 1.730 1.740 1.710 1.730 1,479,725 1.7211 1.17%
2001-09-18 0 1.710 1.710 1.720 1.680 1.720 3,302,160 5,617,927 1.7013 1.710 1.710 1.720 1.680 1.720 3,302,160 1.7013 1.18%
2001-09-17 0 1.690 1.690 1.700 1.650 1.700 3,236,160 5,417,139 1.6739 1.690 1.690 1.700 1.650 1.700 3,236,160 1.6739 -1.74%
2001-09-14 0 1.720 1.720 1.730 1.700 1.750 3,876,160 6,684,287 1.7245 1.720 1.720 1.730 1.700 1.750 3,876,160 1.7245 -1.71%
2001-09-13 0 1.750 1.740 1.750 1.700 1.750 3,374,160 5,848,967 1.7335 1.750 1.740 1.750 1.700 1.750 3,374,160 1.7335 2.34%
2001-09-12 0 1.710 1.710 1.720 1.620 1.740 11,744,160 19,787,081 1.6848 1.710 1.710 1.720 1.620 1.740 11,744,160 1.6848 -8.56%
2001-09-11 0 1.870 1.870 1.890 1.860 1.900 1,930,160 3,610,611 1.8706 1.870 1.870 1.890 1.860 1.900 1,930,160 1.8706 0.00%
2001-09-10 0 1.870 1.880 1.890 1.870 1.910 2,758,160 5,216,554 1.8913 1.870 1.880 1.890 1.870 1.910 2,758,160 1.8913 -2.09%
2001-09-07 0 1.910 1.900 1.910 1.890 1.950 1,984,160 3,780,698 1.9054 1.910 1.900 1.910 1.890 1.950 1,984,160 1.9054 -1.04%
2001-09-06 0 1.930 1.940 1.950 1.930 1.990 946,160 1,852,024 1.9574 1.930 1.940 1.950 1.930 1.990 946,160 1.9574 -3.02%
2001-09-05 0 1.990 1.980 1.990 1.930 2.000 3,552,600 7,032,924 1.9797 1.990 1.980 1.990 1.930 2.000 3,552,600 1.9797 1.02%
2001-09-04 0 1.970 1.960 1.970 1.850 1.980 3,348,000 6,425,480 1.9192 1.970 1.960 1.970 1.850 1.980 3,348,000 1.9192 5.91%
2001-09-03 0 1.860 1.860 1.870 1.860 1.890 1,704,000 3,187,840 1.8708 1.860 1.860 1.870 1.860 1.890 1,704,000 1.8708 -2.62%
2001-08-31 0 1.910 1.900 1.910 1.880 1.930 1,526,000 2,899,540 1.9001 1.910 1.900 1.910 1.880 1.930 1,526,000 1.9001 0.53%
2001-08-30 0 1.900 1.900 1.910 1.900 1.910 1,906,000 3,622,320 1.9005 1.900 1.900 1.910 1.900 1.910 1,906,000 1.9005 0.00%
2001-08-29 0 1.900 1.900 1.910 1.890 1.910 1,823,791 3,468,631 1.9019 1.900 1.900 1.910 1.890 1.910 1,823,791 1.9019 -0.52%
2001-08-28 0 1.910 1.900 1.920 1.860 1.920 4,332,811 8,205,686 1.8938 1.910 1.900 1.920 1.860 1.920 4,332,811 1.8938 2.14%
2001-08-27 0 1.870 1.870 1.880 1.870 1.900 870,000 1,633,240 1.8773 1.870 1.870 1.880 1.870 1.900 870,000 1.8773 0.00%
2001-08-24 0 1.870 1.850 1.880 1.850 1.890 3,561,000 6,621,220 1.8594 1.870 1.850 1.880 1.850 1.890 3,561,000 1.8594 -1.58%
2001-08-23 0 1.900 1.890 1.910 1.870 1.900 3,598,000 6,825,000 1.8969 1.900 1.890 1.910 1.870 1.900 3,598,000 1.8969 0.00%
2001-08-22 0 1.900 1.900 1.910 1.860 1.900 2,814,000 5,294,300 1.8814 1.900 1.900 1.910 1.860 1.900 2,814,000 1.8814 0.00%
2001-08-21 0 1.900 1.900 1.910 1.880 1.950 4,716,000 8,943,940 1.8965 1.900 1.900 1.910 1.880 1.950 4,716,000 1.8965 0.00%
2001-08-20 0 1.900 1.890 1.910 1.890 1.940 2,145,400 4,094,144 1.9083 1.900 1.890 1.910 1.890 1.940 2,145,400 1.9083 -3.55%
2001-08-17 0 1.970 1.950 1.970 1.940 1.980 3,882,000 7,589,180 1.9550 1.970 1.950 1.970 1.940 1.980 3,882,000 1.9550 -1.01%
2001-08-16 0 1.990 1.980 2.000 1.970 2.000 2,036,000 4,037,520 1.9831 1.990 1.980 2.000 1.970 2.000 2,036,000 1.9831 -0.50%
2001-08-15 0 2.000 1.990 2.000 1.970 2.000 2,010,000 3,990,820 1.9855 2.000 1.990 2.000 1.970 2.000 2,010,000 1.9855 0.00%
2001-08-14 0 2.000 1.990 2.000 1.970 2.000 1,010,000 2,006,580 1.9867 2.000 1.990 2.000 1.970 2.000 1,010,000 1.9867 1.01%
2001-08-13 0 1.980 1.960 1.990 1.960 1.980 1,598,000 3,141,320 1.9658 1.980 1.960 1.990 1.960 1.980 1,598,000 1.9658 0.00%
2001-08-10 0 1.980 1.980 2.025 1.980 2.025 1,182,000 2,364,130 2.0001 1.980 1.980 2.025 1.980 2.025 1,182,000 2.0001 -0.50%
2001-08-09 0 1.990 1.980 1.990 1.950 2.000 4,551,500 8,983,355 1.9737 1.990 1.980 1.990 1.950 2.000 4,551,500 1.9737 -0.50%
2001-08-08 0 2.000 2.000 2.025 2.000 2.075 2,982,000 6,098,950 2.0453 2.000 2.000 2.025 2.000 2.075 2,982,000 2.0453 -1.23%
2001-08-07 0 2.025 2.000 2.025 1.990 2.025 3,176,000 6,356,440 2.0014 2.025 2.000 2.025 1.990 2.025 3,176,000 2.0014 0.00%
2001-08-06 0 2.025 2.000 2.025 1.990 2.075 3,304,835 6,661,848 2.0158 2.025 2.000 2.025 1.990 2.075 3,304,835 2.0158 -1.22%
2001-08-03 0 2.050 2.025 2.050 2.050 2.175 3,137,013 6,619,726 2.1102 2.050 2.025 2.050 2.050 2.175 3,137,013 2.1102 -4.65%
2001-08-02 0 2.150 2.125 2.175 2.050 2.175 16,944,002 35,741,161 2.1094 2.150 2.125 2.175 2.050 2.175 16,944,002 2.1094 4.88%
2001-08-01 0 2.050 2.025 2.050 1.990 2.075 4,330,000 8,784,640 2.0288 2.050 2.025 2.050 1.990 2.075 4,330,000 2.0288 3.02%
2001-07-31 0 1.990 1.990 2.000 1.990 2.000 3,096,000 6,174,940 1.9945 1.990 1.990 2.000 1.990 2.000 3,096,000 1.9945 -0.50%
2001-07-30 0 2.000 2.000 2.025 1.990 2.025 973,701 1,953,394 2.0062 2.000 2.000 2.025 1.990 2.025 973,701 2.0062 -1.23%
2001-07-27 0 2.025 2.000 2.025 2.000 2.050 1,676,000 3,398,600 2.0278 2.025 2.000 2.025 2.000 2.050 1,676,000 2.0278 0.00%
2001-07-26 0 2.025 2.000 2.025 1.990 2.050 1,939,680 3,917,356 2.0196 2.025 2.000 2.025 1.990 2.050 1,939,680 2.0196 1.25%
2001-07-24 0 2.000 1.990 2.000 1.990 2.000 892,000 1,779,580 1.9950 2.000 1.990 2.000 1.990 2.000 892,000 1.9950 0.00%
2001-07-23 0 2.000 2.000 2.025 1.990 2.025 956,000 1,913,490 2.0016 2.000 2.000 2.025 1.990 2.025 956,000 2.0016 0.00%
2001-07-20 0 2.000 1.990 2.000 1.990 2.000 1,786,000 3,562,400 1.9946 2.000 1.990 2.000 1.990 2.000 1,786,000 1.9946 0.00%
2001-07-19 0 2.000 2.000 2.025 1.980 2.000 6,147,000 12,274,330 1.9968 2.000 2.000 2.025 1.980 2.000 6,147,000 1.9968 0.00%
2001-07-18 0 2.000 1.990 2.000 1.980 2.050 1,692,000 3,391,620 2.0045 2.000 1.990 2.000 1.980 2.050 1,692,000 2.0045 0.00%
2001-07-17 0 2.000 1.990 2.000 1.990 2.050 4,551,000 9,130,250 2.0062 2.000 1.990 2.000 1.990 2.050 4,551,000 2.0062 -3.61%
2001-07-16 0 2.075 2.050 2.075 2.050 2.175 5,587,335 11,735,043 2.1003 2.075 2.050 2.075 2.050 2.175 5,587,335 2.1003 2.47%
2001-07-13 0 2.025 2.000 2.025 2.000 2.100 1,824,000 3,733,250 2.0467 2.025 2.000 2.025 2.000 2.100 1,824,000 2.0467 -1.22%
2001-07-12 0 2.050 2.025 2.050 2.000 2.075 1,620,810 3,300,430 2.0363 2.050 2.025 2.050 2.000 2.075 1,620,810 2.0363 1.23%
2001-07-11 0 2.025 2.000 2.025 1.970 2.025 2,070,000 4,131,040 1.9957 2.025 2.000 2.025 1.970 2.025 2,070,000 1.9957 0.00%
2001-07-10 0 2.025 2.025 2.050 1.990 2.050 2,366,000 4,752,860 2.0088 2.025 2.025 2.050 1.990 2.050 2,366,000 2.0088 1.25%
2001-07-09 0 2.000 2.000 2.025 1.990 2.100 6,087,000 12,249,710 2.0124 2.000 2.000 2.025 1.990 2.100 6,087,000 2.0124 -4.76%
2001-07-05 0 2.100 2.100 2.125 2.100 2.175 1,873,000 3,980,275 2.1251 2.100 2.100 2.125 2.100 2.175 1,873,000 2.1251 -3.45%
2001-07-04 0 2.175 2.150 2.175 2.100 2.175 1,103,871 2,378,278 2.1545 2.175 2.150 2.175 2.100 2.175 1,103,871 2.1545 2.35%
2001-07-03 0 2.125 2.125 2.150 2.125 2.250 1,660,000 3,579,892 2.1566 2.125 2.125 2.150 2.125 2.250 1,660,000 2.1566 -2.30%
2001-06-29 0 2.175 2.150 2.175 2.150 2.225 2,314,000 5,065,200 2.1889 2.175 2.150 2.175 2.150 2.225 2,314,000 2.1889 0.00%
2001-06-28 0 2.175 2.150 2.175 2.150 2.275 2,538,000 5,551,050 2.1872 2.175 2.150 2.175 2.150 2.275 2,538,000 2.1872 -3.33%
2001-06-27 0 2.250 2.250 2.275 2.250 2.275 1,124,000 2,536,700 2.2569 2.250 2.250 2.275 2.250 2.275 1,124,000 2.2569 0.00%
2001-06-26 0 2.250 2.275 2.300 2.250 2.300 2,100,000 4,755,850 2.2647 2.250 2.275 2.300 2.250 2.300 2,100,000 2.2647 -2.17%
2001-06-22 0 2.300 2.275 2.300 2.275 2.400 2,136,000 4,955,400 2.3199 2.300 2.275 2.300 2.275 2.400 2,136,000 2.3199 -4.17%
2001-06-21 0 2.400 2.375 2.400 2.275 2.450 8,191,000 19,483,550 2.3787 2.400 2.375 2.400 2.275 2.450 8,191,000 2.3787 6.67%
2001-06-20 0 2.250 2.250 2.275 2.250 2.300 1,340,000 3,042,150 2.2703 2.250 2.250 2.275 2.250 2.300 1,340,000 2.2703 -1.10%
2001-06-19 0 2.275 2.250 2.275 2.200 2.275 1,542,000 3,453,400 2.2396 2.275 2.250 2.275 2.200 2.275 1,542,000 2.2396 2.25%
2001-06-18 0 2.225 2.225 2.275 2.200 2.300 2,322,190 5,195,609 2.2374 2.225 2.225 2.275 2.200 2.300 2,322,190 2.2374 -3.26%
2001-06-15 0 2.300 2.300 2.325 2.150 2.325 4,568,000 10,217,600 2.2368 2.300 2.300 2.325 2.150 2.325 4,568,000 2.2368 1.10%
2001-06-14 0 2.275 2.250 2.275 2.200 2.325 8,171,330 18,574,076 2.2731 2.275 2.250 2.275 2.200 2.325 8,171,330 2.2731 1.11%
2001-06-13 0 2.250 2.250 2.275 2.225 2.350 3,338,000 7,545,350 2.2604 2.250 2.250 2.275 2.225 2.350 3,338,000 2.2604 -3.23%
2001-06-12 0 2.325 2.325 2.350 2.300 2.450 6,626,000 15,596,000 2.3538 2.325 2.325 2.350 2.300 2.450 6,626,000 2.3538 -5.10%
2001-06-11 0 2.450 2.425 2.450 2.350 2.475 14,848,000 35,790,800 2.4105 2.450 2.425 2.450 2.350 2.475 14,848,000 2.4105 2.08%
2001-06-08 0 2.400 2.375 2.400 2.325 2.450 8,720,000 20,847,150 2.3907 2.400 2.375 2.400 2.325 2.450 8,720,000 2.3907 3.23%
2001-06-07 0 2.325 2.300 2.325 2.250 2.350 1,776,000 4,087,750 2.3017 2.325 2.300 2.325 2.250 2.350 1,776,000 2.3017 2.20%
2001-06-06 0 2.275 2.275 2.300 2.275 2.400 4,875,000 11,327,650 2.3236 2.275 2.275 2.300 2.275 2.400 4,875,000 2.3236 -1.09%
2001-06-05 0 2.300 2.275 2.300 2.150 2.350 5,516,000 12,522,000 2.2701 2.300 2.275 2.300 2.150 2.350 5,516,000 2.2701 -1.08%
2001-06-04 0 2.325 2.300 2.325 2.300 2.400 3,434,000 8,034,150 2.3396 2.325 2.300 2.325 2.300 2.400 3,434,000 2.3396 -2.11%
2001-06-01 0 2.375 2.375 2.400 2.325 2.425 3,196,200 7,541,805 2.3596 2.375 2.375 2.400 2.325 2.425 3,196,200 2.3596 0.00%
2001-05-31 0 2.375 2.375 2.400 2.275 2.475 8,542,000 20,317,350 2.3785 2.375 2.375 2.400 2.275 2.475 8,542,000 2.3785 -1.04%
2001-05-30 0 2.400 2.375 2.400 2.300 2.450 5,151,000 12,224,800 2.3733 2.400 2.375 2.400 2.300 2.450 5,151,000 2.3733 -2.04%
2001-05-29 0 2.450 2.425 2.450 2.400 2.650 12,436,000 30,570,550 2.4582 2.450 2.425 2.450 2.400 2.650 12,436,000 2.4582 -6.67%
2001-05-28 0 2.625 2.600 2.625 2.475 2.675 18,310,000 47,477,000 2.5930 2.625 2.600 2.625 2.475 2.675 18,310,000 2.5930 5.00%
2001-05-25 0 2.500 2.475 2.500 2.250 2.500 28,013,983 65,500,713 2.3381 2.500 2.475 2.500 2.250 2.500 28,013,983 2.3381 13.64%
2001-05-24 0 2.200 2.200 2.225 2.175 2.225 2,019,860 4,443,913 2.2001 2.200 2.200 2.225 2.175 2.225 2,019,860 2.2001 -1.12%
2001-05-23 0 2.225 2.225 2.250 2.200 2.250 2,746,000 6,107,500 2.2241 2.225 2.225 2.250 2.200 2.250 2,746,000 2.2241 0.00%
2001-05-22 0 2.225 2.200 2.225 2.175 2.275 7,820,000 17,404,200 2.2256 2.225 2.200 2.225 2.175 2.275 7,820,000 2.2256 3.49%
2001-05-21 0 2.150 2.150 2.175 2.100 2.200 1,674,000 3,582,450 2.1401 2.150 2.150 2.175 2.100 2.200 1,674,000 2.1401 -1.15%
2001-05-18 0 2.175 2.150 2.175 2.125 2.200 3,693,733 7,978,916 2.1601 2.175 2.150 2.175 2.125 2.200 3,693,733 2.1601 -1.14%
2001-05-17 0 2.200 2.175 2.200 2.125 2.250 9,032,000 19,804,050 2.1927 2.200 2.175 2.200 2.125 2.250 9,032,000 2.1927 6.02%
2001-05-16 0 2.075 2.075 2.100 2.050 2.150 3,572,000 7,549,000 2.1134 2.075 2.075 2.100 2.050 2.150 3,572,000 2.1134 1.22%
2001-05-15 0 2.050 2.050 2.075 2.050 2.200 5,332,000 11,364,050 2.1313 2.050 2.050 2.075 2.050 2.200 5,332,000 2.1313 -2.38%
2001-05-14 0 2.100 2.100 2.125 1.980 2.100 2,238,119 4,555,834 2.0356 2.100 2.100 2.125 1.980 2.100 2,238,119 2.0356 3.70%
2001-05-11 0 2.025 2.000 2.025 1.980 2.050 2,752,000 5,492,810 1.9959 2.025 2.000 2.025 1.980 2.050 2,752,000 1.9959 0.00%
2001-05-10 0 2.025 2.000 2.025 1.990 2.075 3,218,000 6,520,100 2.0261 2.025 2.000 2.025 1.990 2.075 3,218,000 2.0261 -1.22%
2001-05-09 0 2.050 2.025 2.050 2.025 2.175 3,874,374 8,159,448 2.1060 2.050 2.025 2.050 2.025 2.175 3,874,374 2.1060 -3.53%
2001-05-08 0 2.125 2.125 2.150 2.075 2.175 2,820,000 5,995,600 2.1261 2.125 2.125 2.150 2.075 2.175 2,820,000 2.1261 1.19%
2001-05-07 0 2.100 2.100 2.125 2.100 2.150 1,356,000 2,882,450 2.1257 2.100 2.100 2.125 2.100 2.150 1,356,000 2.1257 0.00%
2001-05-04 0 2.100 2.075 2.100 2.075 2.175 3,618,000 7,658,600 2.1168 2.100 2.075 2.100 2.075 2.175 3,618,000 2.1168 -5.62%
2001-05-03 0 2.225 2.225 2.250 2.100 2.300 14,976,000 33,523,900 2.2385 2.225 2.225 2.250 2.100 2.300 14,976,000 2.2385 4.71%
2001-05-02 0 2.125 2.100 2.125 2.000 2.125 7,492,000 15,418,450 2.0580 2.125 2.100 2.125 2.000 2.125 7,492,000 2.0580 7.32%
2001-04-27 0 1.980 1.980 1.990 1.960 1.990 2,270,000 4,477,720 1.9726 1.980 1.980 1.990 1.960 1.990 2,270,000 1.9726 -0.50%
2001-04-26 0 1.990 1.980 1.990 1.950 2.000 3,090,000 6,111,260 1.9778 1.990 1.980 1.990 1.950 2.000 3,090,000 1.9778 1.02%
2001-04-25 0 1.970 1.970 1.980 1.960 2.050 8,603,100 17,133,816 1.9916 1.970 1.970 1.980 1.960 2.050 8,603,100 1.9916 -2.72%
2001-04-24 0 2.025 2.000 2.050 2.000 2.100 3,278,000 6,612,100 2.0171 2.025 2.000 2.050 2.000 2.100 3,278,000 2.0171 -1.22%
2001-04-23 0 2.050 2.025 2.050 2.025 2.275 6,106,000 12,965,600 2.1234 2.050 2.025 2.050 2.025 2.275 6,106,000 2.1234 -6.82%
2001-04-20 0 2.200 2.175 2.200 2.150 2.375 29,026,000 66,327,150 2.2851 2.200 2.175 2.200 2.150 2.375 29,026,000 2.2851 4.76%
2001-04-19 0 2.100 2.100 2.125 2.100 2.225 8,205,000 17,790,625 2.1683 2.100 2.100 2.125 2.100 2.225 8,205,000 2.1683 1.20%
2001-04-18 0 2.075 2.075 2.125 2.000 2.100 2,644,000 5,454,300 2.0629 2.075 2.075 2.125 2.000 2.100 2,644,000 2.0629 3.75%
2001-04-17 0 2.000 1.980 2.000 1.980 2.000 850,000 1,696,040 1.9953 2.000 1.980 2.000 1.980 2.000 850,000 1.9953 -2.44%
2001-04-12 0 2.050 2.050 2.075 2.025 2.100 1,977,000 4,047,980 2.0475 2.050 2.050 2.075 2.025 2.100 1,977,000 2.0475 1.23%
2001-04-11 0 2.025 2.050 2.075 1.980 2.175 3,521,894 7,357,330 2.0890 2.025 2.050 2.075 1.980 2.175 3,521,894 2.0890 1.76%
2001-04-10 0 1.990 1.980 1.990 1.970 2.000 818,000 1,623,900 1.9852 1.990 1.980 1.990 1.970 2.000 818,000 1.9852 0.51%
2001-04-09 0 1.980 1.980 1.990 1.970 2.000 700,000 1,386,540 1.9808 1.980 1.980 1.990 1.970 2.000 700,000 1.9808 -1.00%
2001-04-06 0 2.000 1.970 2.025 1.970 2.350 2,782,000 5,899,250 2.1205 2.000 1.970 2.025 1.970 2.350 2,782,000 2.1205 -3.61%
2001-04-04 0 2.075 2.100 2.200 1.940 2.150 2,775,000 5,487,490 1.9775 2.075 2.100 2.200 1.940 2.150 2,775,000 1.9775 3.75%
2001-04-03 0 2.000 1.990 2.000 1.960 2.000 1,413,000 2,783,180 1.9697 2.000 1.990 2.000 1.960 2.000 1,413,000 1.9697 0.00%
2001-04-02 0 2.000 1.990 2.000 1.950 2.000 686,000 1,355,460 1.9759 2.000 1.990 2.000 1.950 2.000 686,000 1.9759 0.50%
2001-03-30 0 1.990 1.970 1.990 1.940 1.990 849,000 1,674,540 1.9724 1.990 1.970 1.990 1.940 1.990 849,000 1.9724 0.00%
2001-03-29 0 1.990 1.990 2.000 1.900 1.990 3,490,000 6,772,900 1.9407 1.990 1.990 2.000 1.900 1.990 3,490,000 1.9407 0.51%
2001-03-28 0 1.980 1.970 1.980 1.950 2.000 842,000 1,658,330 1.9695 1.980 1.970 1.980 1.950 2.000 842,000 1.9695 -1.00%
2001-03-27 0 2.000 1.970 2.000 1.960 2.000 1,358,000 2,702,920 1.9904 2.000 1.970 2.000 1.960 2.000 1,358,000 1.9904 0.00%
2001-03-26 0 2.000 2.000 2.025 1.960 2.050 928,000 1,859,710 2.0040 2.000 2.000 2.025 1.960 2.050 928,000 2.0040 0.00%
2001-03-23 0 2.000 1.990 2.000 1.940 2.000 1,107,000 2,201,630 1.9888 2.000 1.990 2.000 1.940 2.000 1,107,000 1.9888 0.00%
2001-03-22 0 2.000 2.000 2.025 1.900 2.025 3,642,000 7,170,640 1.9689 2.000 2.000 2.025 1.900 2.025 3,642,000 1.9689 0.00%
2001-03-21 0 2.000 2.025 2.050 1.960 2.050 1,170,000 2,353,300 2.0114 2.000 2.025 2.050 1.960 2.050 1,170,000 2.0114 -2.44%
2001-03-20 0 2.050 2.025 2.050 2.000 2.150 1,571,668 3,200,703 2.0365 2.050 2.025 2.050 2.000 2.150 1,571,668 2.0365 -2.38%
2001-03-19 0 2.100 2.050 2.075 2.025 2.100 1,296,000 2,676,700 2.0654 2.100 2.050 2.075 2.025 2.100 1,296,000 2.0654 1.20%
2001-03-16 0 2.075 2.075 2.100 2.000 2.100 880,000 1,819,600 2.0677 2.075 2.075 2.100 2.000 2.100 880,000 2.0677 -2.35%
2001-03-15 0 2.125 2.100 2.125 1.950 2.125 2,786,907 5,705,729 2.0473 2.125 2.100 2.125 1.950 2.125 2,786,907 2.0473 3.66%
2001-03-14 0 2.050 2.050 2.075 1.990 2.175 3,578,000 7,356,850 2.0561 2.050 2.050 2.075 1.990 2.175 3,578,000 2.0561 -3.53%
2001-03-13 0 2.125 2.100 2.125 1.980 2.125 2,136,000 4,342,850 2.0332 2.125 2.100 2.125 1.980 2.125 2,136,000 2.0332 1.19%
2001-03-12 0 2.100 2.100 2.125 2.100 2.175 1,676,000 3,567,250 2.1284 2.100 2.100 2.125 2.100 2.175 1,676,000 2.1284 -3.45%
2001-03-09 0 2.175 2.175 2.200 2.100 2.225 1,080,000 2,374,800 2.1989 2.175 2.175 2.200 2.100 2.225 1,080,000 2.1989 -4.40%
2001-03-08 0 2.275 2.300 2.350 2.150 2.325 3,642,200 8,067,870 2.2151 2.275 2.300 2.350 2.150 2.325 3,642,200 2.2151 2.25%
2001-03-07 0 2.225 2.200 2.225 2.200 2.375 4,266,000 9,681,450 2.2694 2.225 2.200 2.225 2.200 2.375 4,266,000 2.2694 -6.32%
2001-03-06 0 2.375 2.325 2.350 2.100 2.400 6,642,000 15,174,350 2.2846 2.375 2.325 2.350 2.100 2.400 6,642,000 2.2846 13.10%
2001-03-05 0 2.100 2.075 2.100 2.050 2.125 1,360,160 2,833,217 2.0830 2.100 2.075 2.100 2.050 2.125 1,360,160 2.0830 0.00%
2001-03-02 0 2.100 2.075 2.100 2.050 2.100 1,909,300 3,963,985 2.0761 2.100 2.075 2.100 2.050 2.100 1,909,300 2.0761 0.00%
2001-03-01 0 2.100 2.075 2.100 2.075 2.125 1,858,000 3,887,400 2.0922 2.100 2.075 2.100 2.075 2.125 1,858,000 2.0922 0.00%
2001-02-28 0 2.100 2.075 2.100 2.050 2.100 2,694,000 5,604,000 2.0802 2.100 2.075 2.100 2.050 2.100 2,694,000 2.0802 -1.18%
2001-02-27 0 2.125 2.100 2.125 2.100 2.175 4,834,000 10,248,550 2.1201 2.125 2.100 2.125 2.100 2.175 4,834,000 2.1201 1.19%
2001-02-26 0 2.100 2.075 2.100 2.075 2.200 2,830,000 6,025,800 2.1293 2.100 2.075 2.100 2.075 2.200 2,830,000 2.1293 -3.45%
2001-02-23 0 2.175 2.150 2.175 2.100 2.200 3,635,142 7,875,634 2.1665 2.175 2.150 2.175 2.100 2.200 3,635,142 2.1665 1.16%
2001-02-22 0 2.150 2.100 2.150 2.125 2.275 4,150,782 9,179,881 2.2116 2.150 2.100 2.150 2.125 2.275 4,150,782 2.2116 -4.44%
2001-02-21 0 2.250 2.250 2.275 2.200 2.300 3,392,782 7,669,342 2.2605 2.250 2.250 2.275 2.200 2.300 3,392,782 2.2605 -4.26%
2001-02-20 0 2.350 2.325 2.350 2.300 2.400 2,508,782 5,861,181 2.3363 2.350 2.325 2.350 2.300 2.400 2,508,782 2.3363 -2.08%
2001-02-19 0 2.400 2.375 2.400 2.325 2.425 2,006,782 4,753,660 2.3688 2.400 2.375 2.400 2.325 2.425 2,006,782 2.3688 -2.04%
2001-02-16 0 2.450 2.475 2.525 2.400 2.500 3,602,882 8,722,339 2.4209 2.450 2.475 2.525 2.400 2.500 3,602,882 2.4209 0.00%
2001-02-15 0 2.450 2.425 2.450 2.350 2.475 2,725,982 6,572,358 2.4110 2.450 2.425 2.450 2.350 2.475 2,725,982 2.4110 1.03%
2001-02-14 0 2.425 2.425 2.450 2.400 2.525 3,617,965 8,894,759 2.4585 2.425 2.425 2.450 2.400 2.525 3,617,965 2.4585 -3.00%
2001-02-13 0 2.500 2.500 2.525 2.500 2.600 2,542,782 6,437,166 2.5315 2.500 2.500 2.525 2.500 2.600 2,542,782 2.5315 -2.91%
2001-02-12 0 2.575 2.550 2.575 2.450 2.600 2,946,782 7,475,499 2.5368 2.575 2.550 2.575 2.450 2.600 2,946,782 2.5368 1.98%
2001-02-09 0 2.525 2.500 2.525 2.450 2.550 2,523,282 6,324,100 2.5063 2.525 2.500 2.525 2.450 2.550 2,523,282 2.5063 1.00%
2001-02-08 0 2.500 2.500 2.525 2.450 2.525 1,624,782 4,047,438 2.4911 2.500 2.500 2.525 2.450 2.525 1,624,782 2.4911 -2.91%
2001-02-07 0 2.575 2.550 2.575 2.500 2.625 2,386,782 6,117,977 2.5633 2.575 2.550 2.575 2.500 2.625 2,386,782 2.5633 1.98%
2001-02-06 0 2.525 2.525 2.550 2.425 2.550 2,410,782 5,988,299 2.4840 2.525 2.525 2.550 2.425 2.550 2,410,782 2.4840 2.02%
2001-02-05 0 2.475 2.450 2.475 2.400 2.550 2,298,782 5,627,499 2.4480 2.475 2.450 2.475 2.400 2.550 2,298,782 2.4480 -2.94%
2001-02-02 0 2.550 2.550 2.575 2.500 2.625 1,480,782 3,786,477 2.5571 2.550 2.550 2.575 2.500 2.625 1,480,782 2.5571 0.00%
2001-02-01 0 2.550 2.525 2.575 2.525 2.650 4,056,782 10,538,885 2.5978 2.550 2.525 2.575 2.525 2.650 4,056,782 2.5978 -4.67%
2001-01-31 0 2.675 2.650 2.675 2.450 2.675 7,574,782 19,453,249 2.5682 2.675 2.650 2.675 2.450 2.675 7,574,782 2.5682 8.08%
2001-01-30 0 2.475 2.475 2.500 2.450 2.725 7,047,782 18,038,394 2.5594 2.475 2.475 2.500 2.450 2.725 7,047,782 2.5594 -9.17%
2001-01-29 0 2.725 2.700 2.725 2.675 3.000 6,292,782 17,507,640 2.7822 2.725 2.700 2.725 2.675 3.000 6,292,782 2.7822 -6.84%
2001-01-23 0 2.925 2.925 2.950 2.550 2.950 20,005,000 55,969,025 2.7978 2.925 2.925 2.950 2.550 2.950 20,005,000 2.7978 17.00%
2001-01-22 0 2.500 2.475 2.500 2.450 2.675 14,612,000 37,292,950 2.5522 2.500 2.475 2.500 2.450 2.675 14,612,000 2.5522 0.00%
2001-01-19 0 2.500 2.475 2.500 2.075 2.525 20,488,000 47,701,350 2.3283 2.500 2.475 2.500 2.075 2.525 20,488,000 2.3283 23.46%
2001-01-18 0 2.025 2.000 2.050 1.900 2.050 3,200,000 6,251,800 1.9537 2.025 2.000 2.050 1.900 2.050 3,200,000 1.9537 6.58%
2001-01-17 0 1.900 1.900 1.910 1.890 1.920 2,796,000 5,313,020 1.9002 1.900 1.900 1.910 1.890 1.920 2,796,000 1.9002 0.00%
2001-01-16 0 1.900 1.900 1.910 1.900 1.950 1,284,000 2,466,120 1.9207 1.900 1.900 1.910 1.900 1.950 1,284,000 1.9207 -0.52%
2001-01-15 0 1.910 1.910 1.920 1.900 1.940 768,000 1,467,780 1.9112 1.910 1.910 1.920 1.900 1.940 768,000 1.9112 -1.55%
2001-01-12 0 1.940 1.940 1.950 1.900 1.950 1,492,500 2,875,540 1.9267 1.940 1.940 1.950 1.900 1.950 1,492,500 1.9267 0.52%
2001-01-11 0 1.930 1.910 1.920 1.890 1.980 3,251,000 6,275,220 1.9302 1.930 1.910 1.920 1.890 1.980 3,251,000 1.9302 -0.52%
2001-01-10 0 1.940 1.940 1.950 1.930 2.025 4,645,500 9,198,675 1.9801 1.940 1.940 1.950 1.930 2.025 4,645,500 1.9801 -1.52%
2001-01-09 0 1.970 1.950 1.970 1.890 1.970 2,465,000 4,748,230 1.9263 1.970 1.950 1.970 1.890 1.970 2,465,000 1.9263 2.60%
2001-01-08 0 1.920 1.920 1.930 1.900 1.930 1,615,000 3,081,770 1.9082 1.920 1.920 1.930 1.900 1.930 1,615,000 1.9082 1.05%
2001-01-05 0 1.900 1.900 1.970 1.890 1.970 3,013,000 5,807,900 1.9276 1.900 1.900 1.970 1.890 1.970 3,013,000 1.9276 -3.06%
2001-01-04 0 1.960 1.950 1.980 1.950 2.075 3,320,000 6,664,890 2.0075 1.960 1.950 1.980 1.950 2.075 3,320,000 2.0075 1.03%
2001-01-03 0 1.940 1.940 1.950 1.880 1.970 920,500 1,780,345 1.9341 1.940 1.940 1.950 1.880 1.970 920,500 1.9341 -3.00%
2001-01-02 0 2.000 2.000 2.025 1.980 2.100 2,012,500 4,083,080 2.0289 2.000 2.000 2.025 1.980 2.100 2,012,500 2.0289 -4.76%
2000-12-29 0 2.100 2.100 2.125 1.850 2.150 5,832,500 11,527,520 1.9764 2.100 2.100 2.125 1.850 2.150 5,832,500 1.9764 6.60%
2000-12-28 0 1.970 1.970 1.980 1.920 2.025 1,917,000 3,750,250 1.9563 1.970 1.970 1.980 1.920 2.025 1,917,000 1.9563 -1.50%
2000-12-27 0 2.000 1.970 2.025 1.970 2.125 1,488,634 3,000,126 2.0154 2.000 1.970 2.025 1.970 2.125 1,488,634 2.0154 -3.61%
2000-12-22 0 2.075 2.050 2.075 1.990 2.100 1,182,000 2,416,230 2.0442 2.075 2.050 2.075 1.990 2.100 1,182,000 2.0442 1.22%
2000-12-21 0 2.050 2.075 2.100 1.870 2.075 6,130,000 12,092,760 1.9727 2.050 2.075 2.100 1.870 2.075 6,130,000 1.9727 -1.20%
2000-12-20 0 2.075 2.025 2.075 2.000 2.275 4,993,000 10,268,450 2.0566 2.075 2.025 2.075 2.000 2.275 4,993,000 2.0566 -8.79%
2000-12-19 0 2.275 2.250 2.275 2.225 2.400 3,802,975 8,790,495 2.3115 2.275 2.250 2.275 2.225 2.400 3,802,975 2.3115 -8.08%
2000-12-18 0 2.475 2.450 2.475 2.325 2.500 2,860,000 6,884,950 2.4073 2.475 2.450 2.475 2.325 2.500 2,860,000 2.4073 -1.98%
2000-12-15 0 2.525 2.450 2.550 2.375 2.700 4,962,000 12,424,500 2.5039 2.525 2.450 2.550 2.375 2.700 4,962,000 2.5039 -5.61%
2000-12-14 0 2.675 2.675 2.700 2.625 2.700 5,626,000 15,015,550 2.6690 2.675 2.675 2.700 2.625 2.700 5,626,000 2.6690 -3.60%
2000-12-13 0 2.775 2.800 2.825 2.675 2.800 2,095,040 5,719,854 2.7302 2.775 2.800 2.825 2.675 2.800 2,095,040 2.7302 0.91%
2000-12-12 0 2.750 2.750 2.775 2.750 2.900 974,000 2,728,250 2.8011 2.750 2.750 2.775 2.750 2.900 974,000 2.8011 -1.79%
2000-12-11 0 2.800 2.800 2.825 2.800 2.925 1,260,000 3,578,300 2.8399 2.800 2.800 2.825 2.800 2.925 1,260,000 2.8399 0.00%
2000-12-08 0 2.800 2.775 2.800 2.725 2.825 1,698,000 4,706,400 2.7717 2.800 2.775 2.800 2.725 2.825 1,698,000 2.7717 0.90%
2000-12-07 0 2.775 2.750 2.775 2.750 2.825 1,198,000 3,338,200 2.7865 2.775 2.750 2.775 2.750 2.825 1,198,000 2.7865 -5.13%
2000-12-06 0 2.925 2.925 2.950 2.800 2.950 6,070,000 17,509,750 2.8846 2.925 2.925 2.950 2.800 2.950 6,070,000 2.8846 8.33%
2000-12-05 0 2.700 2.675 2.700 2.650 2.725 886,000 2,366,400 2.6709 2.700 2.675 2.700 2.650 2.725 886,000 2.6709 1.89%
2000-12-04 0 2.650 2.650 2.675 2.650 2.800 1,438,000 3,918,100 2.7247 2.650 2.650 2.675 2.650 2.800 1,438,000 2.7247 -4.50%
2000-12-01 0 2.775 2.750 2.775 2.600 2.850 5,196,000 14,110,500 2.7156 2.775 2.750 2.775 2.600 2.850 5,196,000 2.7156 0.91%
2000-11-30 0 2.750 2.750 2.800 2.600 2.900 3,906,000 10,719,900 2.7445 2.750 2.750 2.800 2.600 2.900 3,906,000 2.7445 -5.98%
2000-11-29 0 2.925 2.850 2.875 2.750 3.000 4,100,000 11,562,150 2.8200 2.925 2.850 2.875 2.750 3.000 4,100,000 2.8200 0.00%
2000-11-28 0 2.925 2.900 2.925 2.875 2.950 1,652,000 4,817,750 2.9163 2.925 2.900 2.925 2.875 2.950 1,652,000 2.9163 -1.68%
2000-11-27 0 2.975 2.975 3.000 2.900 3.000 1,754,000 5,194,800 2.9617 2.975 2.975 3.000 2.900 3.000 1,754,000 2.9617 0.85%
2000-11-24 0 2.950 2.950 2.975 2.925 3.025 1,666,000 4,950,050 2.9712 2.950 2.950 2.975 2.925 3.025 1,666,000 2.9712 -1.67%
2000-11-23 0 3.000 2.975 3.000 2.850 3.000 4,050,000 12,011,300 2.9658 3.000 2.975 3.000 2.850 3.000 4,050,000 2.9658 0.84%
2000-11-22 0 2.975 2.950 2.975 2.950 3.150 5,461,200 16,431,510 3.0088 2.975 2.950 2.975 2.950 3.150 5,461,200 3.0088 -4.03%
2000-11-21 0 3.100 3.100 3.125 3.000 3.125 2,429,000 7,470,300 3.0755 3.100 3.100 3.125 3.000 3.125 2,429,000 3.0755 -0.80%
2000-11-20 0 3.125 3.125 3.150 3.025 3.125 2,355,500 7,204,450 3.0586 3.125 3.125 3.150 3.025 3.125 2,355,500 3.0586 1.63%
2000-11-17 0 3.075 3.050 3.100 3.025 3.150 3,230,000 9,924,200 3.0725 3.075 3.050 3.100 3.025 3.150 3,230,000 3.0725 -3.91%
2000-11-16 0 3.200 3.175 3.200 3.100 3.200 830,000 2,620,200 3.1569 3.200 3.175 3.200 3.100 3.200 830,000 3.1569 0.79%
2000-11-15 0 3.175 3.175 3.200 3.175 3.425 4,584,000 15,000,750 3.2724 3.175 3.175 3.200 3.175 3.425 4,584,000 3.2724 -0.78%
2000-11-14 0 3.200 3.225 3.250 3.150 3.225 2,180,000 6,958,300 3.1919 3.200 3.225 3.250 3.150 3.225 2,180,000 3.1919 2.40%
2000-11-13 0 3.125 3.125 3.150 3.050 3.200 3,698,000 11,521,300 3.1155 3.125 3.125 3.150 3.050 3.200 3,698,000 3.1155 -5.30%
2000-11-10 0 3.300 3.300 3.325 3.250 3.375 1,536,000 5,080,400 3.3076 3.300 3.300 3.325 3.250 3.375 1,536,000 3.3076 -1.49%
2000-11-09 0 3.350 3.350 3.375 3.200 3.425 4,748,000 15,983,250 3.3663 3.350 3.350 3.375 3.200 3.425 4,748,000 3.3663 -5.63%
2000-11-08 0 3.550 3.550 3.575 3.500 3.850 13,150,000 49,004,450 3.7266 3.550 3.550 3.575 3.500 3.850 13,150,000 3.7266 1.43%
2000-11-07 0 3.500 3.500 3.525 3.400 3.550 4,532,000 15,742,650 3.4737 3.500 3.500 3.525 3.400 3.550 4,532,000 3.4737 -1.41%
2000-11-06 0 3.550 3.550 3.575 3.400 3.625 9,762,000 34,501,450 3.5343 3.550 3.550 3.575 3.400 3.625 9,762,000 3.5343 5.19%
2000-11-03 0 3.375 3.375 3.400 3.300 3.475 3,912,000 13,195,350 3.3730 3.375 3.375 3.400 3.300 3.475 3,912,000 3.3730 0.00%
2000-11-02 0 3.375 3.350 3.400 3.275 3.500 3,826,000 12,938,300 3.3817 3.375 3.350 3.400 3.275 3.500 3,826,000 3.3817 -4.26%
2000-11-01 0 3.525 3.525 3.550 3.250 3.550 8,211,000 27,782,350 3.3836 3.525 3.525 3.550 3.250 3.550 8,211,000 3.3836 10.16%
2000-10-31 0 3.200 3.175 3.200 3.075 3.250 4,630,000 14,755,700 3.1870 3.200 3.175 3.200 3.075 3.250 4,630,000 3.1870 1.59%
2000-10-30 0 3.150 3.125 3.150 3.100 3.225 1,166,000 3,665,400 3.1436 3.150 3.125 3.150 3.100 3.225 1,166,000 3.1436 -1.56%
2000-10-27 0 3.200 3.150 3.200 3.125 3.250 1,109,000 3,530,000 3.1830 3.200 3.150 3.200 3.125 3.250 1,109,000 3.1830 -0.78%
2000-10-26 0 3.225 3.200 3.225 3.075 3.275 2,367,000 7,508,100 3.1720 3.225 3.200 3.225 3.075 3.275 2,367,000 3.1720 0.00%
2000-10-25 0 3.225 3.225 3.275 3.225 3.300 1,084,500 3,530,250 3.2552 3.225 3.225 3.275 3.225 3.300 1,084,500 3.2552 -3.01%
2000-10-24 0 3.325 3.300 3.325 3.150 3.350 3,452,000 11,189,500 3.2415 3.325 3.300 3.325 3.150 3.350 3,452,000 3.2415 -0.75%
2000-10-23 0 3.350 3.350 3.375 3.200 3.375 4,376,000 14,480,300 3.3090 3.350 3.350 3.375 3.200 3.375 4,376,000 3.3090 2.29%
2000-10-20 0 3.275 3.375 3.400 3.125 3.400 8,066,000 26,144,400 3.2413 3.275 3.375 3.400 3.125 3.400 8,066,000 3.2413 6.50%
2000-10-19 0 3.075 3.050 3.100 2.800 3.125 5,550,000 16,346,000 2.9452 3.075 3.050 3.100 2.800 3.125 5,550,000 2.9452 6.03%
2000-10-18 0 2.900 2.900 2.925 2.850 3.050 4,568,000 13,474,150 2.9497 2.900 2.900 2.925 2.850 3.050 4,568,000 2.9497 -6.45%
2000-10-17 0 3.100 3.100 3.125 2.975 3.300 4,495,000 13,891,550 3.0904 3.100 3.100 3.125 2.975 3.300 4,495,000 3.0904 -7.46%
2000-10-16 0 3.350 3.325 3.350 3.275 3.750 10,801,000 37,363,300 3.4592 3.350 3.325 3.350 3.275 3.750 10,801,000 3.4592 1.52%
2000-10-13 0 3.300 3.275 3.300 2.925 3.400 8,962,000 28,878,450 3.2223 3.300 3.275 3.300 2.925 3.400 8,962,000 3.2223 -1.49%
2000-10-12 0 3.350 3.375 3.400 2.800 3.475 11,594,000 36,344,300 3.1348 3.350 3.375 3.400 2.800 3.475 11,594,000 3.1348 14.53%
2000-10-11 0 2.925 2.925 2.950 2.850 3.100 7,421,000 21,711,200 2.9256 2.925 2.925 2.950 2.850 3.100 7,421,000 2.9256 -7.14%
2000-10-10 0 3.150 3.125 3.150 3.100 3.250 4,878,000 15,452,600 3.1678 3.150 3.125 3.150 3.100 3.250 4,878,000 3.1678 -3.08%
2000-10-09 0 3.250 3.250 3.275 3.225 3.600 5,551,000 18,650,750 3.3599 3.250 3.250 3.275 3.225 3.600 5,551,000 3.3599 -11.56%
2000-10-05 0 3.675 3.650 3.675 3.625 3.750 2,674,000 9,888,450 3.6980 3.675 3.650 3.675 3.625 3.750 2,674,000 3.6980 0.00%
2000-10-04 0 3.675 3.675 3.700 3.600 3.725 3,177,786 11,668,901 3.6720 3.675 3.675 3.700 3.600 3.725 3,177,786 3.6720 -2.65%
2000-10-03 0 3.775 3.775 3.800 3.675 3.800 3,309,000 12,340,050 3.7292 3.775 3.775 3.800 3.675 3.800 3,309,000 3.7292 -1.95%
2000-09-29 0 3.850 3.850 4.000 3.825 4.150 5,782,000 22,990,800 3.9763 3.850 3.850 4.000 3.825 4.150 5,782,000 3.9763 -3.14%
2000-09-28 0 3.975 3.950 4.000 3.825 4.000 2,649,000 10,335,175 3.9015 3.975 3.950 4.000 3.825 4.000 2,649,000 3.9015 1.92%
2000-09-27 0 3.900 3.900 3.925 3.650 3.950 2,782,000 10,734,350 3.8585 3.900 3.900 3.925 3.650 3.950 2,782,000 3.8585 -0.64%
2000-09-26 0 3.925 3.925 3.950 3.850 4.000 2,398,000 9,398,250 3.9192 3.925 3.925 3.950 3.850 4.000 2,398,000 3.9192 -3.09%
2000-09-25 0 4.050 4.025 4.050 3.950 4.200 6,361,671 25,767,500 4.0504 4.050 4.025 4.050 3.950 4.200 6,361,671 4.0504 9.46%
2000-09-22 0 3.700 3.675 3.725 3.600 3.925 6,361,634 24,169,378 3.7992 3.700 3.675 3.725 3.600 3.925 6,361,634 3.7992 -5.13%
2000-09-21 0 3.900 3.875 3.900 3.825 4.225 9,212,000 37,027,850 4.0195 3.900 3.875 3.900 3.825 4.225 9,212,000 4.0195 -8.24%
2000-09-20 0 4.250 4.250 4.275 4.250 4.525 4,644,000 20,549,600 4.4250 4.250 4.250 4.275 4.250 4.525 4,644,000 4.4250 -2.30%
2000-09-19 0 4.350 4.325 4.350 3.950 4.375 7,725,000 31,919,550 4.1320 4.350 4.325 4.350 3.950 4.375 7,725,000 4.1320 0.58%
2000-09-18 0 4.325 4.325 4.350 4.325 4.575 5,375,000 23,704,100 4.4101 4.325 4.325 4.350 4.325 4.575 5,375,000 4.4101 -6.99%
2000-09-15 0 4.650 4.625 4.650 4.575 4.725 3,052,000 14,130,850 4.6300 4.650 4.625 4.650 4.575 4.725 3,052,000 4.6300 2.20%
2000-09-14 0 4.550 4.550 4.575 4.500 4.750 5,356,000 24,833,300 4.6365 4.550 4.550 4.575 4.500 4.750 5,356,000 4.6365 -1.09%
2000-09-12 0 4.600 4.575 4.600 4.550 4.750 7,218,000 33,281,900 4.6110 4.600 4.575 4.600 4.550 4.750 7,218,000 4.6110 -3.66%
2000-09-11 0 4.775 4.750 4.775 4.700 4.900 13,236,000 63,159,800 4.7718 4.775 4.750 4.775 4.700 4.900 13,236,000 4.7718 -4.02%
2000-09-08 0 4.975 4.975 5.000 4.950 5.250 35,024,000 178,845,900 5.1064 4.975 4.975 5.000 4.950 5.250 35,024,000 5.1064 -2.45%
2000-09-07 0 5.100 5.100 5.150 5.100 5.350 102,538,000 527,245,920 5.1420 5.100 5.100 5.150 5.100 5.350 102,538,000 5.1420 -12.07%
2000-09-06 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2000-09-05 0 5.800 5.800 5.850 5.750 6.050 7,920,500 46,624,000 5.8865 5.800 5.800 5.850 5.750 6.050 7,920,500 5.8865 1.75%
2000-09-04 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2000-09-01 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2000-08-31 0 5.700 5.650 5.700 5.600 5.800 2,955,000 16,797,050 5.6843 5.700 5.650 5.700 5.600 5.800 2,955,000 5.6843 0.88%
2000-08-30 0 5.650 5.600 5.650 5.600 5.800 5,291,000 30,034,400 5.6765 5.650 5.600 5.650 5.600 5.800 5,291,000 5.6765 -2.59%
2000-08-29 0 5.800 5.750 5.800 5.750 5.950 5,496,000 32,240,100 5.8661 5.800 5.750 5.800 5.750 5.950 5,496,000 5.8661 -1.69%
2000-08-28 0 5.900 5.850 5.900 5.850 6.150 17,924,000 107,882,200 6.0189 5.900 5.850 5.900 5.850 6.150 17,924,000 6.0189 0.00%
2000-08-25 0 5.900 5.850 5.900 5.700 5.950 9,742,000 56,848,400 5.8354 5.900 5.850 5.900 5.700 5.950 9,742,000 5.8354 1.72%
2000-08-24 0 5.800 5.750 5.800 5.700 6.050 12,166,000 71,946,300 5.9137 5.800 5.750 5.800 5.700 6.050 12,166,000 5.9137 -0.85%
2000-08-23 0 5.850 5.800 5.850 5.650 6.050 17,774,000 104,671,600 5.8890 5.850 5.800 5.850 5.650 6.050 17,774,000 5.8890 2.63%
2000-08-22 0 5.700 5.650 5.700 5.550 5.750 4,137,000 23,418,850 5.6608 5.700 5.650 5.700 5.550 5.750 4,137,000 5.6608 1.79%
2000-08-21 0 5.600 5.600 5.650 5.600 5.800 5,269,500 30,074,900 5.7074 5.600 5.600 5.650 5.600 5.800 5,269,500 5.7074 -0.88%
2000-08-18 0 5.650 5.650 5.700 5.600 5.800 3,754,000 21,359,200 5.6897 5.650 5.650 5.700 5.600 5.800 3,754,000 5.6897 0.00%
2000-08-17 0 5.650 5.650 5.700 5.650 5.850 4,446,000 25,615,800 5.7615 5.650 5.650 5.700 5.650 5.850 4,446,000 5.7615 -1.74%
2000-08-16 0 5.750 5.750 5.800 5.650 5.850 5,392,500 31,031,700 5.7546 5.750 5.750 5.800 5.650 5.850 5,392,500 5.7546 -0.86%
2000-08-15 0 5.800 5.750 5.800 5.700 6.100 14,029,000 82,775,500 5.9003 5.800 5.750 5.800 5.700 6.100 14,029,000 5.9003 1.75%
2000-08-14 1 - - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2000-08-11 0 5.700 5.600 5.700 5.450 5.750 9,602,000 53,967,300 5.6204 5.700 5.600 5.700 5.450 5.750 9,602,000 5.6204 -1.72%
2000-08-10 0 5.800 5.750 5.800 5.600 6.000 14,141,000 81,275,600 5.7475 5.800 5.750 5.800 5.600 6.000 14,141,000 5.7475 -1.69%
2000-08-09 0 5.900 5.850 5.900 5.250 6.050 26,050,000 149,742,800 5.7483 5.900 5.850 5.900 5.250 6.050 26,050,000 5.7483 11.32%
2000-08-08 0 5.300 5.250 5.300 5.100 5.350 5,266,000 27,672,090 5.2549 5.300 5.250 5.300 5.100 5.350 5,266,000 5.2549 1.92%
2000-08-07 0 5.200 5.150 5.200 5.150 5.500 3,310,000 17,401,200 5.2572 5.200 5.150 5.200 5.150 5.500 3,310,000 5.2572 -1.89%
2000-08-04 0 5.300 5.300 5.350 5.250 5.500 6,526,000 35,047,100 5.3704 5.300 5.300 5.350 5.250 5.500 6,526,000 5.3704 1.92%
2000-08-03 0 5.200 5.150 5.200 4.900 5.250 6,146,000 31,777,200 5.1704 5.200 5.150 5.200 4.900 5.250 6,146,000 5.1704 4.00%
2000-08-02 0 5.000 5.000 5.050 4.950 5.500 11,910,000 60,141,100 5.0496 5.000 5.000 5.050 4.950 5.500 11,910,000 5.0496 -6.54%
2000-08-01 0 5.350 5.300 5.350 5.300 5.700 5,731,000 31,337,500 5.4681 5.350 5.300 5.350 5.300 5.700 5,731,000 5.4681 -4.46%
2000-07-31 0 5.600 5.550 5.600 5.250 5.650 7,400,000 40,120,400 5.4217 5.600 5.550 5.600 5.250 5.650 7,400,000 5.4217 -2.61%
2000-07-28 0 5.750 5.700 5.750 5.550 5.850 6,954,000 39,523,000 5.6835 5.750 5.700 5.750 5.550 5.850 6,954,000 5.6835 -2.54%
2000-07-27 0 5.900 5.900 5.950 5.800 6.200 7,590,000 45,455,300 5.9888 5.900 5.900 5.950 5.800 6.200 7,590,000 5.9888 -0.84%
2000-07-26 0 5.950 5.900 6.000 5.850 6.150 10,974,000 65,593,900 5.9772 5.950 5.900 6.000 5.850 6.150 10,974,000 5.9772 0.00%
2000-07-25 0 5.950 5.900 5.950 5.850 6.500 13,432,000 82,072,800 6.1102 5.950 5.900 5.950 5.850 6.500 13,432,000 6.1102 -7.75%
2000-07-24 0 6.450 6.450 6.500 5.700 6.650 45,899,000 293,593,650 6.3965 6.450 6.450 6.500 5.700 6.650 45,899,000 6.3965 9.32%
2000-07-21 0 5.900 5.850 5.900 5.800 6.050 15,980,000 94,953,700 5.9420 5.900 5.850 5.900 5.800 6.050 15,980,000 5.9420 3.51%
2000-07-20 0 5.700 5.700 5.750 5.550 5.850 7,264,000 41,318,300 5.6881 5.700 5.700 5.750 5.550 5.850 7,264,000 5.6881 -4.20%
2000-07-19 0 5.950 5.900 5.950 5.750 6.200 11,658,000 70,266,800 6.0273 5.950 5.900 5.950 5.750 6.200 11,658,000 6.0273 0.85%
2000-07-18 0 5.900 5.750 5.900 5.650 6.100 13,858,000 80,765,000 5.8280 5.900 5.750 5.900 5.650 6.100 13,858,000 5.8280 -0.84%
2000-07-17 0 5.950 5.900 5.950 5.500 5.950 11,556,000 66,309,700 5.7381 5.950 5.900 5.950 5.500 5.950 11,556,000 5.7381 6.25%
2000-07-14 0 5.600 5.550 5.600 5.500 5.950 14,532,000 83,298,900 5.7321 5.600 5.550 5.600 5.500 5.950 14,532,000 5.7321 1.82%
2000-07-13 0 5.500 5.450 5.500 5.450 6.600 32,270,000 196,596,400 6.0922 5.500 5.450 5.500 5.450 6.600 32,270,000 6.0922 -7.56%
2000-07-12 0 5.950 5.900 5.950 4.525 6.000 20,874,000 112,611,950 5.3948 5.950 5.900 5.950 4.525 6.000 20,874,000 5.3948 31.49%
2000-07-11 0 4.525 4.500 4.550 4.400 4.650 3,442,000 15,540,000 4.5148 4.525 4.500 4.550 4.400 4.650 3,442,000 4.5148 -2.69%
2000-07-10 0 4.650 4.625 4.650 4.625 4.800 2,910,000 13,638,700 4.6868 4.650 4.625 4.650 4.625 4.800 2,910,000 4.6868 -1.59%
2000-07-07 0 4.725 4.725 4.750 4.600 4.825 3,950,000 18,709,850 4.7367 4.725 4.725 4.750 4.600 4.825 3,950,000 4.7367 3.85%
2000-07-06 0 4.550 4.525 4.550 4.475 4.650 4,108,000 18,712,400 4.5551 4.550 4.525 4.550 4.475 4.650 4,108,000 4.5551 -3.19%
2000-07-05 0 4.700 4.675 4.700 4.675 4.975 4,074,000 19,471,750 4.7795 4.700 4.675 4.700 4.675 4.975 4,074,000 4.7795 -4.57%
2000-07-04 0 4.925 4.900 4.925 4.900 5.100 2,378,000 11,833,250 4.9761 4.925 4.900 4.925 4.900 5.100 2,378,000 4.9761 -0.51%
2000-07-03 0 4.950 4.925 4.975 4.950 5.250 2,630,000 13,428,250 5.1058 4.950 4.925 4.975 4.950 5.250 2,630,000 5.1058 -1.00%
2000-06-30 0 5.000 4.975 5.000 4.925 5.050 2,428,000 12,113,850 4.9892 5.000 4.975 5.000 4.925 5.050 2,428,000 4.9892 -0.99%
2000-06-29 0 5.050 5.000 5.050 4.975 5.200 3,832,000 19,421,650 5.0683 5.050 5.000 5.050 4.975 5.200 3,832,000 5.0683 -0.98%
2000-06-28 0 5.100 5.100 5.150 4.950 5.250 5,879,000 29,702,600 5.0523 5.100 5.100 5.150 4.950 5.250 5,879,000 5.0523 -2.86%
2000-06-27 0 5.250 5.200 5.250 5.200 5.650 4,361,000 23,255,500 5.3326 5.250 5.200 5.250 5.200 5.650 4,361,000 5.3326 -2.78%
2000-06-26 0 5.400 5.400 5.450 5.200 5.500 2,121,000 11,518,100 5.4305 5.400 5.400 5.450 5.200 5.500 2,121,000 5.4305 -2.70%
2000-06-23 0 5.550 5.550 5.600 5.450 5.800 6,488,000 36,507,500 5.6269 5.550 5.550 5.600 5.450 5.800 6,488,000 5.6269 -6.72%
2000-06-22 0 5.950 5.900 5.950 5.850 6.350 2,466,000 14,841,700 6.0185 5.950 5.900 5.950 5.850 6.350 2,466,000 6.0185 -4.03%
2000-06-21 0 6.200 6.200 6.250 5.850 6.250 3,600,000 21,819,900 6.0611 6.200 6.200 6.250 5.850 6.250 3,600,000 6.0611 5.08%
2000-06-20 0 5.900 5.850 5.900 5.850 6.150 2,594,000 15,515,600 5.9813 5.900 5.850 5.900 5.850 6.150 2,594,000 5.9813 0.85%
2000-06-19 0 5.850 5.850 5.900 5.800 6.000 2,690,000 15,882,200 5.9042 5.850 5.850 5.900 5.800 6.000 2,690,000 5.9042 -1.68%
2000-06-16 0 5.950 5.900 5.950 5.900 6.100 2,162,000 12,950,300 5.9900 5.950 5.900 5.950 5.900 6.100 2,162,000 5.9900 -0.83%
2000-06-15 0 6.000 5.950 6.000 5.950 6.200 3,490,000 21,215,400 6.0789 6.000 5.950 6.000 5.950 6.200 3,490,000 6.0789 -1.64%
2000-06-14 0 6.100 6.000 6.150 5.950 6.200 3,531,330 21,323,821 6.0385 6.100 6.000 6.150 5.950 6.200 3,531,330 6.0385 2.52%
2000-06-13 0 5.950 5.950 6.000 5.900 6.200 4,421,000 26,547,400 6.0048 5.950 5.950 6.000 5.900 6.200 4,421,000 6.0048 -4.80%
2000-06-12 0 6.250 6.200 6.250 6.150 6.350 4,658,000 29,109,000 6.2492 6.250 6.200 6.250 6.150 6.350 4,658,000 6.2492 1.63%
2000-06-09 0 6.150 6.100 6.150 5.700 6.200 10,384,000 62,800,300 6.0478 6.150 6.100 6.150 5.700 6.200 10,384,000 6.0478 4.24%
2000-06-08 0 5.900 5.900 5.950 5.900 6.500 7,065,000 43,152,550 6.1079 5.900 5.900 5.950 5.900 6.500 7,065,000 6.1079 -7.09%
2000-06-07 0 6.350 6.300 6.350 6.100 6.550 8,570,000 54,456,500 6.3543 6.350 6.300 6.350 6.100 6.550 8,570,000 6.3543 -0.78%
2000-06-05 0 6.400 6.350 6.400 6.300 6.800 22,526,465 146,902,737 6.5213 6.400 6.350 6.400 6.300 6.800 22,526,465 6.5213 9.40%
2000-06-02 0 5.850 5.800 5.850 5.350 6.450 25,852,000 155,135,200 6.0009 5.850 5.800 5.850 5.350 6.450 25,852,000 6.0009 13.59%
2000-06-01 0 5.150 5.150 5.200 4.300 5.300 19,238,233 96,835,099 5.0335 5.150 5.150 5.200 4.300 5.300 19,238,233 5.0335 17.05%
2000-05-31 0 4.400 4.400 4.425 4.250 4.500 8,266,000 36,043,100 4.3604 4.400 4.400 4.425 4.250 4.500 8,266,000 4.3604 10.00%
2000-05-30 0 4.000 3.975 4.000 3.925 4.425 7,656,000 32,022,000 4.1826 4.000 3.975 4.000 3.925 4.425 7,656,000 4.1826 -5.33%
2000-05-29 0 4.225 4.225 4.250 4.150 4.700 8,059,000 34,714,050 4.3075 4.225 4.225 4.250 4.150 4.700 8,059,000 4.3075 -10.11%
2000-05-26 0 4.700 4.725 4.750 4.500 4.800 6,025,000 28,019,650 4.6506 4.700 4.725 4.750 4.500 4.800 6,025,000 4.6506 -4.08%
2000-05-25 0 4.900 4.925 4.950 4.850 5.900 10,037,600 52,650,200 5.2453 4.900 4.925 4.950 4.850 5.900 10,037,600 5.2453 -12.50%
2000-05-24 0 5.600 5.600 5.650 5.550 5.750 4,411,000 24,996,350 5.6668 5.600 5.600 5.650 5.550 5.750 4,411,000 5.6668 -5.88%
2000-05-23 0 5.950 5.900 5.950 5.750 6.100 2,768,000 16,401,950 5.9256 5.950 5.900 5.950 5.750 6.100 2,768,000 5.9256 0.00%
2000-05-22 0 5.950 5.900 5.950 5.800 6.000 4,210,000 24,828,100 5.8974 5.950 5.900 5.950 5.800 6.000 4,210,000 5.8974 -3.25%
2000-05-19 0 6.150 6.150 6.200 6.000 6.300 7,633,500 46,984,375 6.1550 6.150 6.150 6.200 6.000 6.300 7,633,500 6.1550 -3.15%
2000-05-18 0 6.350 6.300 6.350 6.250 6.500 3,606,000 22,900,400 6.3506 6.350 6.300 6.350 6.250 6.500 3,606,000 6.3506 -2.31%
2000-05-17 0 6.500 6.450 6.500 6.350 6.850 5,658,000 37,416,800 6.6131 6.500 6.450 6.500 6.350 6.850 5,658,000 6.6131 -0.76%
2000-05-16 0 6.550 6.550 6.600 6.500 6.800 4,452,000 29,578,300 6.6438 6.550 6.550 6.600 6.500 6.800 4,452,000 6.6438 -0.76%
2000-05-15 0 6.600 6.550 6.600 6.500 6.900 3,994,000 26,979,000 6.7549 6.600 6.550 6.600 6.500 6.900 3,994,000 6.7549 -2.94%
2000-05-12 0 6.800 6.750 6.800 6.550 6.950 8,396,000 56,744,500 6.7585 6.800 6.750 6.800 6.550 6.950 8,396,000 6.7585 0.74%
2000-05-10 0 6.750 6.700 6.750 6.600 6.850 4,877,000 32,932,400 6.7526 6.750 6.700 6.750 6.600 6.850 4,877,000 6.7526 -2.17%
2000-05-09 0 6.900 6.900 6.950 6.450 7.000 8,146,000 54,685,400 6.7132 6.900 6.900 6.950 6.450 7.000 8,146,000 6.7132 2.22%
2000-05-08 0 6.750 6.700 6.750 6.700 7.650 12,860,000 90,684,700 7.0517 6.750 6.700 6.750 6.700 7.650 12,860,000 7.0517 -7.53%
2000-05-05 0 7.300 7.300 7.350 7.250 7.750 23,319,000 174,904,100 7.5005 7.300 7.300 7.350 7.250 7.750 23,319,000 7.5005 1.39%
2000-05-04 0 7.200 7.200 7.250 6.750 7.250 12,739,000 89,259,250 7.0068 7.200 7.200 7.250 6.750 7.250 12,739,000 7.0068 2.13%
2000-05-03 0 7.050 7.000 7.050 6.750 7.350 20,138,000 141,641,150 7.0335 7.050 7.000 7.050 6.750 7.350 20,138,000 7.0335 -3.42%
2000-05-02 0 7.300 7.300 7.350 6.500 7.450 25,418,000 177,102,400 6.9676 7.300 7.300 7.350 6.500 7.450 25,418,000 6.9676 16.80%
2000-04-28 0 6.250 6.250 6.300 6.100 6.450 10,822,000 68,126,100 6.2951 6.250 6.250 6.300 6.100 6.450 10,822,000 6.2951 0.81%
2000-04-27 0 6.200 6.150 6.200 5.600 6.400 11,952,000 71,306,700 5.9661 6.200 6.150 6.200 5.600 6.400 11,952,000 5.9661 6.90%
2000-04-26 0 5.800 5.800 5.850 5.750 6.600 7,512,000 45,313,900 6.0322 5.800 5.800 5.850 5.750 6.600 7,512,000 6.0322 -0.85%
2000-04-25 0 5.850 5.850 5.900 5.800 6.350 10,684,000 64,547,500 6.0415 5.850 5.850 5.900 5.800 6.350 10,684,000 6.0415 -10.00%
2000-04-20 0 6.500 6.450 6.500 6.000 6.550 10,385,000 64,905,500 6.2499 6.500 6.450 6.500 6.000 6.550 10,385,000 6.2499 0.00%
2000-04-19 0 6.500 6.450 6.500 6.400 7.700 12,015,000 81,907,600 6.8171 6.500 6.450 6.500 6.400 7.700 12,015,000 6.8171 -7.80%
2000-04-18 0 7.050 7.000 7.050 7.000 7.500 12,412,000 89,876,800 7.2411 7.050 7.000 7.050 7.000 7.500 12,412,000 7.2411 5.22%
2000-04-17 0 6.700 6.750 6.800 5.800 7.000 18,909,000 123,619,600 6.5376 6.700 6.750 6.800 5.800 7.000 18,909,000 6.5376 -14.10%
2000-04-14 0 7.800 7.800 7.850 7.650 7.950 7,782,010 60,675,075 7.7968 7.800 7.800 7.850 7.650 7.950 7,782,010 7.7968 -0.64%
2000-04-13 0 7.850 7.850 7.900 7.700 8.000 11,854,000 93,437,500 7.8824 7.850 7.850 7.900 7.700 8.000 11,854,000 7.8824 -4.85%
2000-04-12 0 8.250 8.250 8.300 7.650 8.300 10,886,000 88,423,800 8.1227 8.250 8.250 8.300 7.650 8.300 10,886,000 8.1227 3.13%
2000-04-11 0 8.000 8.000 8.050 7.400 8.150 13,850,000 106,937,500 7.7211 8.000 8.000 8.050 7.400 8.150 13,850,000 7.7211 -1.23%
2000-04-10 0 8.100 8.050 8.100 8.050 9.000 13,464,000 113,337,700 8.4178 8.100 8.050 8.100 8.050 9.000 13,464,000 8.4178 -4.71%
2000-04-07 0 8.500 8.500 8.550 8.400 8.700 23,869,000 204,034,100 8.5481 8.500 8.500 8.550 8.400 8.700 23,869,000 8.5481 6.25%
2000-04-06 0 8.000 8.000 8.050 7.600 8.300 32,649,000 261,865,200 8.0206 8.000 8.000 8.050 7.600 8.300 32,649,000 8.0206 5.96%
2000-04-05 0 7.550 7.600 7.650 6.650 8.800 67,430,000 502,957,300 7.4590 7.550 7.600 7.650 6.650 8.800 67,430,000 7.4590 -16.57%
2000-04-03 0 9.050 9.000 9.050 8.850 11.00 33,478,000 323,857,700 9.6737 9.050 9.000 9.050 8.850 11.00 33,478,000 9.6737 -16.20%
2000-03-31 0 10.80 10.80 10.85 10.00 10.95 9,850,000 105,103,900 10.670 10.80 10.80 10.85 10.00 10.95 9,850,000 10.670 1.41%
2000-03-30 0 10.65 10.60 10.65 10.40 10.80 12,346,500 131,430,950 10.645 10.65 10.60 10.65 10.40 10.80 12,346,500 10.645 -2.74%
2000-03-29 0 10.95 10.90 10.95 10.75 11.20 12,616,000 137,718,800 10.916 10.95 10.90 10.95 10.75 11.20 12,616,000 10.916 -2.67%
2000-03-28 0 11.25 11.25 11.30 11.20 11.70 10,781,500 123,043,300 11.412 11.25 11.25 11.30 11.20 11.70 10,781,500 11.412 -2.17%
2000-03-27 0 11.50 11.50 11.55 11.40 12.25 19,197,000 226,668,200 11.807 11.50 11.50 11.55 11.40 12.25 19,197,000 11.807 -3.36%
2000-03-24 0 11.90 11.85 11.90 11.35 12.40 40,723,000 483,494,300 11.873 11.90 11.85 11.90 11.35 12.40 40,723,000 11.873 5.31%
2000-03-23 0 11.30 11.30 11.35 10.60 11.35 26,868,000 295,391,700 10.994 11.30 11.30 11.35 10.60 11.35 26,868,000 10.994 7.62%
2000-03-22 0 10.50 10.45 10.50 10.35 11.05 18,553,500 199,519,800 10.754 10.50 10.45 10.50 10.35 11.05 18,553,500 10.754 0.00%
2000-03-21 0 10.50 10.45 10.50 10.15 11.40 26,103,000 277,216,300 10.620 10.50 10.45 10.50 10.15 11.40 26,103,000 10.620 -6.25%
2000-03-20 0 11.20 11.25 11.30 10.90 11.90 21,815,000 248,127,850 11.374 11.20 11.25 11.30 10.90 11.90 21,815,000 11.374 -2.61%
2000-03-17 0 11.50 11.45 11.50 11.20 11.80 32,835,100 377,745,700 11.504 11.50 11.45 11.50 11.20 11.80 32,835,100 11.504 4.55%
2000-03-16 0 11.00 10.95 11.00 10.85 12.50 42,334,000 483,634,100 11.424 11.00 10.95 11.00 10.85 12.50 42,334,000 11.424 -8.71%
2000-03-15 0 12.05 12.25 12.30 10.00 12.65 78,521,000 914,245,300 11.643 12.05 12.25 12.30 10.00 12.65 78,521,000 11.643 13.68%
2000-03-14 0 10.60 10.60 10.70 9.600 10.85 49,896,000 512,649,700 10.274 10.60 10.60 10.70 9.600 10.85 49,896,000 10.274 0.00%
2000-03-13 0 10.60 10.55 10.60 10.25 11.70 45,976,000 497,905,400 10.830 10.60 10.55 10.60 10.25 11.70 45,976,000 10.830 -10.17%
2000-03-10 0 11.80 11.80 11.85 10.30 13.60 76,861,000 887,562,000 11.548 11.80 11.80 11.85 10.30 13.60 76,861,000 11.548 -4.84%
2000-03-09 0 12.40 12.35 12.40 12.20 14.50 64,217,000 855,744,600 13.326 12.40 12.35 12.40 12.20 14.50 64,217,000 13.326 -10.79%
2000-03-08 0 13.90 13.95 14.00 13.70 15.35 92,438,228 1,343,385,688 14.533 13.90 13.95 14.00 13.70 15.35 92,438,228 14.533 -2.80%
2000-03-07 0 14.30 14.25 14.30 11.75 14.65 144,819,897 2,007,143,128 13.860 14.30 14.25 14.30 11.75 14.65 144,819,897 13.860 19.17%
2000-03-06 0 12.00 12.10 12.15 8.900 12.20 194,307,463 2,059,365,208 10.598 12.00 12.10 12.15 8.900 12.20 194,307,463 10.598 41.18%
2000-03-03 0 8.500 8.500 8.550 7.700 8.600 71,180,927 583,717,919 8.2005 8.500 8.500 8.550 7.700 8.600 71,180,927 8.2005 9.68%
2000-03-02 0 7.750 7.800 7.850 7.350 8.500 104,994,936 837,803,512 7.9795 7.750 7.800 7.850 7.350 8.500 104,994,936 7.9795 0.00%
2000-03-01 0 7.750 7.850 7.900 7.100 9.700 303,080,390 2,608,156,329 8.6055 7.750 7.850 7.900 7.100 9.700 303,080,390 8.6055

Copyright & disclaimer, Privacy policy

Back to top