Shanghai Fudan Microelectronics Group Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08102  2000-08-04  2014-01-07  2014-01-08
HK Main 01385  2014-01-08    
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
2026-06-08 0 26.84 26.84 26.86 26.26 27.64 8,337,827 223,591,825 26.817 26.84 26.84 26.86 26.26 27.64 8,337,827 26.817 -6.81%
2026-06-05 0 28.80 28.78 28.80 28.60 30.20 5,599,000 163,792,940 29.254 28.80 28.78 28.80 28.60 30.20 5,599,000 29.254 -4.64%
2026-06-04 0 30.20 30.16 30.20 29.86 31.36 5,451,000 165,559,462 30.372 30.20 30.16 30.20 29.86 31.36 5,451,000 30.372 -2.83%
2026-06-03 0 31.08 31.06 31.08 30.60 31.98 8,683,230 272,875,659 31.426 31.08 31.06 31.08 30.60 31.98 8,683,230 31.426 -0.45%
2026-06-02 0 31.22 31.20 31.22 30.84 32.58 10,054,308 315,798,841 31.409 31.22 31.20 31.22 30.84 32.58 10,054,308 31.409 -3.82%
2026-06-01 0 32.46 32.30 32.46 31.22 33.20 8,889,477 285,217,429 32.085 32.46 32.30 32.46 31.22 33.20 8,889,477 32.085 2.92%
2026-05-29 0 31.54 31.50 31.54 31.36 35.96 9,774,801 321,439,455 32.885 31.54 31.50 31.54 31.36 35.96 9,774,801 32.885 -11.15%
2026-05-28 0 35.50 35.50 35.52 34.72 36.76 8,816,077 314,295,233 35.650 35.50 35.50 35.52 34.72 36.76 8,816,077 35.650 -3.90%
2026-05-27 0 36.94 36.88 36.94 36.58 39.18 10,627,735 400,744,840 37.707 36.94 36.88 36.94 36.58 39.18 10,627,735 37.707 0.38%
2026-05-26 0 36.80 36.76 36.80 36.58 39.20 5,484,196 204,799,603 37.344 36.80 36.76 36.80 36.58 39.20 5,484,196 37.344 -2.13%
2026-05-22 0 37.60 37.56 37.60 36.20 37.60 6,930,858 255,593,178 36.878 37.60 37.56 37.60 36.20 37.60 6,930,858 36.878 3.52%
2026-05-21 0 36.32 36.30 36.32 35.72 39.44 6,602,033 245,821,406 37.234 36.32 36.30 36.32 35.72 39.44 6,602,033 37.234 -4.27%
2026-05-20 0 37.94 37.92 37.94 36.76 38.38 7,079,575 266,516,769 37.646 37.94 37.92 37.94 36.76 38.38 7,079,575 37.646 0.58%
2026-05-19 0 37.72 37.62 37.72 36.52 38.74 9,236,488 344,797,584 37.330 37.72 37.62 37.72 36.52 38.74 9,236,488 37.330 -2.63%
2026-05-18 0 38.74 38.70 38.74 37.44 39.88 8,232,425 319,808,204 38.847 38.74 38.70 38.74 37.44 39.88 8,232,425 38.847 1.04%
2026-05-15 0 38.34 38.30 38.34 38.12 40.88 8,918,204 347,334,089 38.947 38.34 38.30 38.34 38.12 40.88 8,918,204 38.947 -5.75%
2026-05-14 0 40.68 40.60 40.68 40.20 43.10 5,126,178 210,993,656 41.160 40.68 40.60 40.68 40.20 43.10 5,126,178 41.160 -3.42%
2026-05-13 0 42.12 42.10 42.14 40.04 43.50 7,564,252 315,230,295 41.674 42.12 42.10 42.14 40.04 43.50 7,564,252 41.674 -3.26%
2026-05-12 0 43.54 43.44 43.56 42.74 45.48 4,783,658 209,136,609 43.719 43.54 43.44 43.56 42.74 45.48 4,783,658 43.719 -2.81%
2026-05-11 0 44.80 44.74 44.80 43.00 45.64 7,245,243 321,564,623 44.383 44.80 44.74 44.80 43.00 45.64 7,245,243 44.383 5.46%
2026-05-08 0 42.48 42.40 42.48 40.90 42.48 6,557,107 272,567,468 41.568 42.48 42.40 42.48 40.90 42.48 6,557,107 41.568 0.52%
2026-05-07 0 42.26 42.24 42.26 41.66 43.30 5,960,780 251,834,865 42.249 42.26 42.24 42.26 41.66 43.30 5,960,780 42.249 -0.52%
2026-05-06 0 42.48 42.48 42.50 41.02 44.42 12,353,000 530,737,180 42.964 42.48 42.48 42.50 41.02 44.42 12,353,000 42.964 3.46%
2026-05-05 0 41.06 41.02 41.06 40.50 41.72 1,165,223 47,789,343 41.013 41.06 41.02 41.06 40.50 41.72 1,165,223 41.013 -1.68%
2026-05-04 0 41.76 41.60 41.78 39.24 42.62 2,575,300 106,631,966 41.406 41.76 41.60 41.78 39.24 42.62 2,575,300 41.406 7.46%
2026-04-30 0 38.86 38.82 38.86 38.10 42.00 16,174,352 633,044,391 39.139 38.86 38.82 38.86 38.10 42.00 16,174,352 39.139 -8.39%
2026-04-29 0 42.42 42.32 42.44 41.82 42.90 2,553,278 107,779,448 42.212 42.42 42.32 42.44 41.82 42.90 2,553,278 42.212 -0.89%
2026-04-28 0 42.80 42.80 42.82 42.50 45.38 3,940,638 171,792,994 43.595 42.80 42.80 42.82 42.50 45.38 3,940,638 43.595 -4.38%
2026-04-27 0 44.76 44.76 44.82 43.40 45.26 3,693,687 165,131,560 44.706 44.76 44.76 44.82 43.40 45.26 3,693,687 44.706 2.75%
2026-04-24 0 43.56 43.56 43.76 41.88 45.00 7,399,680 320,879,913 43.364 43.56 43.56 43.76 41.88 45.00 7,399,680 43.364 -2.07%
2026-04-23 0 44.48 44.32 44.48 43.94 46.18 4,191,862 188,123,208 44.878 44.48 44.32 44.48 43.94 46.18 4,191,862 44.878 -0.89%
2026-04-22 0 44.88 44.86 44.90 44.02 45.22 2,857,920 127,381,598 44.571 44.88 44.86 44.90 44.02 45.22 2,857,920 44.571 -0.09%
2026-04-21 0 44.92 44.90 44.92 43.56 45.48 4,786,849 214,159,276 44.739 44.92 44.90 44.92 43.56 45.48 4,786,849 44.739 2.00%
2026-04-20 0 44.04 44.04 44.08 41.02 44.84 7,080,700 307,082,586 43.369 44.04 44.04 44.08 41.02 44.84 7,080,700 43.369 6.53%
2026-04-17 0 41.34 41.32 41.34 39.62 41.60 4,113,000 168,776,630 41.035 41.34 41.32 41.34 39.62 41.60 4,113,000 41.035 2.48%
2026-04-16 0 40.34 40.32 40.34 39.68 40.96 2,610,556 105,775,988 40.519 40.34 40.32 40.34 39.68 40.96 2,610,556 40.519 1.26%
2026-04-15 0 39.84 39.80 39.94 39.82 41.40 3,518,000 142,741,480 40.575 39.84 39.80 39.94 39.82 41.40 3,518,000 40.575 -0.25%
2026-04-14 0 39.94 39.94 39.96 38.60 40.18 3,992,948 158,685,201 39.741 39.94 39.94 39.96 38.60 40.18 3,992,948 39.741 4.83%
2026-04-13 0 38.10 38.04 38.10 37.44 39.42 6,082,000 231,927,403 38.133 38.10 38.04 38.10 37.44 39.42 6,082,000 38.133 -3.98%
2026-04-10 0 39.68 39.66 39.68 39.20 40.70 2,360,725 94,490,535 40.026 39.68 39.66 39.68 39.20 40.70 2,360,725 40.026 1.33%
2026-04-09 0 39.16 39.14 39.16 37.88 40.34 3,927,000 155,123,990 39.502 39.16 39.14 39.16 37.88 40.34 3,927,000 39.502 0.00%
2026-04-08 0 39.16 39.10 39.18 36.42 39.20 8,163,024 311,296,272 38.135 39.16 39.10 39.18 36.42 39.20 8,163,024 38.135 11.25%
2026-04-02 0 35.20 35.18 35.20 34.62 37.82 10,735,000 379,921,755 35.391 35.20 35.18 35.20 34.62 37.82 10,735,000 35.391 -7.56%
2026-04-01 0 38.08 37.92 38.08 37.82 40.20 5,247,815 203,901,425 38.855 38.08 37.92 38.08 37.82 40.20 5,247,815 38.855 -0.88%
2026-03-31 0 38.42 38.36 38.42 38.06 40.28 3,664,000 142,333,365 38.846 38.42 38.36 38.42 38.06 40.28 3,664,000 38.846 -2.59%
2026-03-30 0 39.44 39.40 39.44 37.44 39.98 5,172,000 201,297,512 38.921 39.44 39.40 39.44 37.44 39.98 5,172,000 38.921 -1.00%
2026-03-27 0 39.84 39.72 39.84 38.50 40.44 3,491,217 137,956,452 39.515 39.84 39.72 39.84 38.50 40.44 3,491,217 39.515 1.17%
2026-03-26 0 39.38 39.38 39.40 38.88 41.50 2,322,080 92,609,148 39.882 39.38 39.38 39.40 38.88 41.50 2,322,080 39.882 -4.37%
2026-03-25 0 41.18 41.08 41.18 40.30 42.10 2,829,000 116,629,420 41.226 41.18 41.08 41.18 40.30 42.10 2,829,000 41.226 1.38%
2026-03-24 0 40.62 40.54 40.62 38.56 40.64 3,618,382 143,814,851 39.746 40.62 40.54 40.62 38.56 40.64 3,618,382 39.746 3.46%
2026-03-23 0 39.26 39.26 39.40 38.50 41.94 6,260,100 248,843,265 39.751 39.26 39.26 39.40 38.50 41.94 6,260,100 39.751 -6.61%
2026-03-20 0 42.04 42.04 42.08 42.04 44.90 3,399,413 146,918,521 43.219 42.04 42.04 42.08 42.04 44.90 3,399,413 43.219 -4.32%
2026-03-19 0 43.94 43.92 43.94 43.70 47.58 5,000,017 222,820,436 44.564 43.94 43.92 43.94 43.70 47.58 5,000,017 44.564 -8.42%
2026-03-18 0 47.98 47.92 48.00 42.68 48.40 12,679,414 585,452,815 46.173 47.98 47.92 48.00 42.68 48.40 12,679,414 46.173 13.11%
2026-03-17 0 42.42 42.32 42.42 42.04 43.88 4,371,220 187,066,780 42.795 42.42 42.32 42.42 42.04 43.88 4,371,220 42.795 -1.12%
2026-03-16 0 42.90 42.80 42.90 40.12 42.92 5,331,867 220,734,040 41.399 42.90 42.80 42.90 40.12 42.92 5,331,867 41.399 0.99%
2026-03-13 0 42.48 42.48 42.50 41.02 43.28 2,510,292 106,613,545 42.471 42.48 42.48 42.50 41.02 43.28 2,510,292 42.471 -0.14%
2026-03-12 0 42.54 42.46 42.54 41.04 45.38 8,674,946 368,435,783 42.471 42.54 42.46 42.54 41.04 45.38 8,674,946 42.471 -3.80%
2026-03-11 0 44.22 44.22 44.30 44.18 48.00 4,789,351 218,121,270 45.543 44.22 44.22 44.30 44.18 48.00 4,789,351 45.543 -5.87%
2026-03-10 0 46.98 46.96 46.98 46.20 48.12 3,484,000 163,675,860 46.979 46.98 46.96 46.98 46.20 48.12 3,484,000 46.979 2.17%
2026-03-09 0 45.98 45.88 45.98 43.54 46.10 4,098,539 183,350,278 44.736 45.98 45.88 45.98 43.54 46.10 4,098,539 44.736 -3.81%
2026-03-06 0 47.80 47.76 47.80 45.04 48.28 3,139,000 148,391,330 47.273 47.80 47.76 47.80 45.04 48.28 3,139,000 47.273 2.53%
2026-03-05 0 46.62 46.62 46.80 45.52 48.80 3,268,767 153,991,373 47.110 46.62 46.62 46.80 45.52 48.80 3,268,767 47.110 1.26%
2026-03-04 0 46.04 45.70 46.08 45.20 47.26 3,295,635 152,243,303 46.195 46.04 45.70 46.08 45.20 47.26 3,295,635 46.195 -1.24%
2026-03-03 0 46.62 46.62 46.72 46.40 52.70 6,888,934 336,219,859 48.806 46.62 46.62 46.72 46.40 52.70 6,888,934 48.806 -10.00%
2026-03-02 0 51.80 51.80 51.85 48.20 51.90 8,534,204 430,790,267 50.478 51.80 51.80 51.85 48.20 51.90 8,534,204 50.478 5.16%
2026-02-27 0 49.26 49.26 49.42 47.78 49.70 3,006,762 147,681,560 49.116 49.26 49.26 49.42 47.78 49.70 3,006,762 49.116 0.65%
2026-02-26 0 48.94 48.80 48.94 47.90 50.60 5,366,100 260,963,268 48.632 48.94 48.80 48.94 47.90 50.60 5,366,100 48.632 -2.32%
2026-02-25 0 50.10 50.05 50.10 48.30 50.50 3,181,792 157,840,131 49.607 50.10 50.05 50.10 48.30 50.50 3,181,792 49.607 1.46%
2026-02-24 0 49.38 49.38 49.44 48.46 51.00 2,429,143 119,913,146 49.364 49.38 49.38 49.44 48.46 51.00 2,429,143 49.364 -2.02%
2026-02-23 0 50.40 50.20 50.55 49.80 51.45 2,086,981 105,021,862 50.322 50.40 50.20 50.55 49.80 51.45 2,086,981 50.322 1.20%
2026-02-20 0 49.80 49.74 49.80 49.34 51.25 3,373,684 168,078,726 49.821 49.80 49.74 49.80 49.34 51.25 3,373,684 49.821 -2.73%
2026-02-16 0 51.20 51.20 51.40 50.70 53.80 2,622,000 134,659,275 51.357 51.20 51.20 51.40 50.70 53.80 2,622,000 51.357 -4.74%
2026-02-13 0 53.75 53.60 53.75 53.20 56.50 3,404,747 185,515,815 54.487 53.75 53.60 53.75 53.20 56.50 3,404,747 54.487 -4.53%
2026-02-12 0 56.30 56.30 56.35 54.65 57.00 9,310,671 521,827,824 56.046 56.30 56.30 56.35 54.65 57.00 9,310,671 56.046 4.65%
2026-02-11 0 53.80 53.60 53.80 51.90 53.80 3,560,568 188,810,456 53.028 53.80 53.60 53.80 51.90 53.80 3,560,568 53.028 0.56%
2026-02-10 0 53.50 53.40 53.55 51.05 54.30 9,054,200 482,141,875 53.251 53.50 53.40 53.55 51.05 54.30 9,054,200 53.251 2.69%
2026-02-09 0 52.10 52.05 52.10 47.56 52.40 10,191,916 514,125,010 50.444 52.10 52.05 52.10 47.56 52.40 10,191,916 50.444 10.62%
2026-02-06 0 47.10 46.90 47.10 45.64 48.18 6,474,000 304,836,691 47.086 47.10 46.90 47.10 45.64 48.18 6,474,000 47.086 1.77%
2026-02-05 0 46.28 46.28 46.30 45.50 47.88 3,987,448 184,953,295 46.384 46.28 46.28 46.30 45.50 47.88 3,987,448 46.384 -3.34%
2026-02-04 0 47.88 47.88 47.90 45.86 50.05 7,783,161 367,771,572 47.252 47.88 47.88 47.90 45.86 50.05 7,783,161 47.252 -5.19%
2026-02-03 0 50.50 50.50 50.60 48.14 50.80 5,403,201 268,334,248 49.662 50.50 50.50 50.60 48.14 50.80 5,403,201 49.662 3.40%
2026-02-02 0 48.84 48.76 48.84 48.30 51.70 7,367,744 363,174,711 49.293 48.84 48.76 48.84 48.30 51.70 7,367,744 49.293 -6.08%
2026-01-30 0 52.00 51.95 52.00 48.68 52.00 11,826,040 603,972,647 51.071 52.00 51.95 52.00 48.68 52.00 11,826,040 51.071 4.12%
2026-01-29 0 49.94 49.70 49.94 49.32 51.55 5,455,400 275,446,176 50.491 49.94 49.70 49.94 49.32 51.55 5,455,400 50.491 -2.37%
2026-01-28 0 51.15 51.10 51.15 50.20 52.80 6,188,000 315,916,104 51.053 51.15 51.10 51.15 50.20 52.80 6,188,000 51.053 1.29%
2026-01-27 0 50.50 50.45 50.50 46.32 51.45 7,443,400 370,026,345 49.712 50.50 50.45 50.50 46.32 51.45 7,443,400 49.712 5.12%
2026-01-26 0 48.04 47.94 48.04 47.20 49.48 8,535,305 408,970,882 47.915 48.04 47.94 48.04 47.20 49.48 8,535,305 47.915 -1.68%
2026-01-23 0 48.86 48.84 48.86 45.62 49.50 11,312,000 545,554,427 48.228 48.86 48.84 48.86 45.62 49.50 11,312,000 48.228 7.43%
2026-01-22 0 45.48 45.48 45.50 44.56 47.18 5,813,000 263,716,995 45.367 45.48 45.48 45.50 44.56 47.18 5,813,000 45.367 -1.60%
2026-01-21 0 46.22 46.16 46.22 45.04 47.52 5,833,040 271,802,092 46.597 46.22 46.16 46.22 45.04 47.52 5,833,040 46.597 1.01%
2026-01-20 0 45.76 45.76 45.90 45.60 46.92 4,434,000 204,844,290 46.199 45.76 45.76 45.90 45.60 46.92 4,434,000 46.199 -1.12%
2026-01-19 0 46.28 46.14 46.28 45.88 48.00 6,264,000 290,903,100 46.440 46.28 46.14 46.28 45.88 48.00 6,264,000 46.440 -3.42%
2026-01-16 0 47.92 47.84 47.92 46.54 48.00 6,770,820 321,129,444 47.428 47.92 47.84 47.92 46.54 48.00 6,770,820 47.428 1.10%
2026-01-15 0 47.40 47.40 47.42 46.04 47.60 7,480,900 350,067,428 46.795 47.40 47.40 47.42 46.04 47.60 7,480,900 46.795 -0.17%
2026-01-14 0 47.48 47.44 47.48 46.76 50.50 13,874,894 669,138,845 48.227 47.48 47.44 47.48 46.76 50.50 13,874,894 48.227 -5.61%
2026-01-13 0 50.30 50.30 50.35 49.32 53.35 10,232,954 515,022,369 50.330 50.30 50.30 50.35 49.32 53.35 10,232,954 50.330 -4.91%
2026-01-12 0 52.90 52.85 52.90 50.55 53.20 14,792,000 772,097,524 52.197 52.90 52.85 52.90 50.55 53.20 14,792,000 52.197 3.73%
2026-01-09 0 51.00 50.85 51.00 50.30 55.45 15,764,560 828,434,562 52.550 51.00 50.85 51.00 50.30 55.45 15,764,560 52.550 -3.68%
2026-01-08 0 52.95 52.95 53.00 49.80 54.50 9,347,744 491,273,575 52.555 52.95 52.95 53.00 49.80 54.50 9,347,744 52.555 5.27%
2026-01-07 0 50.30 49.98 50.30 49.02 52.80 7,605,400 381,097,594 50.109 50.30 49.98 50.30 49.02 52.80 7,605,400 50.109 -0.98%
2026-01-06 0 50.80 50.75 50.80 50.00 52.20 6,213,364 317,198,734 51.051 50.80 50.75 50.80 50.00 52.20 6,213,364 51.051 -1.55%
2026-01-05 0 51.60 51.55 51.60 46.26 51.75 10,611,405 522,972,432 49.284 51.60 51.55 51.60 46.26 51.75 10,611,405 49.284 9.23%
2026-01-02 0 47.24 47.24 47.28 44.52 47.40 1,721,572 80,314,120 46.652 47.24 47.24 47.28 44.52 47.40 1,721,572 46.652 4.24%
2025-12-31 0 45.32 45.32 45.48 44.50 46.28 4,235,000 191,081,660 45.120 45.32 45.32 45.48 44.50 46.28 4,235,000 45.120 -1.65%
2025-12-30 0 46.08 46.02 46.10 45.96 48.00 7,113,716 333,313,788 46.855 46.08 46.02 46.10 45.96 48.00 7,113,716 46.855 -1.96%
2025-12-29 0 47.00 47.00 47.02 46.50 49.38 24,914,358 1,191,809,175 47.836 47.00 47.00 47.02 46.50 49.38 24,914,358 47.836 8.29%
2025-12-24 0 43.40 43.38 43.40 42.90 45.10 4,034,456 177,393,425 43.970 43.40 43.38 43.40 42.90 45.10 4,034,456 43.970 1.50%
2025-12-23 0 42.76 42.74 42.76 42.76 44.80 4,439,386 193,446,072 43.575 42.76 42.74 42.76 42.76 44.80 4,439,386 43.575 -4.25%
2025-12-22 0 44.66 44.54 44.66 44.40 45.78 3,896,514 174,660,080 44.825 44.66 44.54 44.66 44.40 45.78 3,896,514 44.825 -0.89%
2025-12-19 0 45.06 45.06 45.08 44.24 46.94 6,336,702 287,061,774 45.301 45.06 45.06 45.08 44.24 46.94 6,336,702 45.301 0.00%
2025-12-18 0 45.06 45.06 45.08 41.08 46.28 10,841,500 482,366,180 44.493 45.06 45.06 45.08 41.08 46.28 10,841,500 44.493 7.03%
2025-12-17 0 42.10 41.92 42.10 40.46 42.10 3,294,000 136,982,590 41.585 42.10 41.92 42.10 40.46 42.10 3,294,000 41.585 4.00%
2025-12-16 0 40.48 40.46 40.48 39.72 41.10 3,687,400 148,726,024 40.334 40.48 40.46 40.48 39.72 41.10 3,687,400 40.334 -1.46%
2025-12-15 0 41.08 41.08 41.10 39.68 42.78 5,138,000 212,763,310 41.410 41.08 41.08 41.10 39.68 42.78 5,138,000 41.410 1.08%
2025-12-12 0 40.64 40.62 40.64 38.70 40.98 4,842,073 192,827,251 39.823 40.64 40.62 40.64 38.70 40.98 4,842,073 39.823 0.49%
2025-12-11 0 40.44 40.36 40.44 39.84 42.18 4,556,489 184,601,540 40.514 40.44 40.36 40.44 39.84 42.18 4,556,489 40.514 -2.55%
2025-12-10 0 41.50 41.46 41.50 40.38 41.80 1,703,600 69,899,930 41.031 41.50 41.46 41.50 40.38 41.80 1,703,600 41.031 0.10%
2025-12-09 0 41.46 41.46 41.56 41.12 42.48 2,468,950 103,359,517 41.864 41.46 41.46 41.56 41.12 42.48 2,468,950 41.864 -1.29%
2025-12-08 0 42.00 41.86 42.00 40.80 42.80 4,411,739 185,568,234 42.062 42.00 41.86 42.00 40.80 42.80 4,411,739 42.062 3.09%
2025-12-05 0 40.74 40.72 40.74 38.98 40.80 3,311,000 131,946,540 39.851 40.74 40.72 40.74 38.98 40.80 3,311,000 39.851 2.21%
2025-12-04 0 39.86 39.84 39.86 38.60 40.10 2,222,030 88,030,191 39.617 39.86 39.84 39.86 38.60 40.10 2,222,030 39.617 2.84%
2025-12-03 0 38.76 38.76 38.86 38.70 39.76 1,629,024 63,492,011 38.975 38.76 38.76 38.86 38.70 39.76 1,629,024 38.975 -2.52%
2025-12-02 0 39.76 39.72 39.76 38.60 39.90 2,493,000 97,850,300 39.250 39.76 39.72 39.76 38.60 39.90 2,493,000 39.250 0.61%
2025-12-01 0 39.52 39.50 39.52 38.40 39.88 2,600,663 102,481,619 39.406 39.52 39.50 39.52 38.40 39.88 2,600,663 39.406 2.92%
2025-11-28 0 38.40 38.40 38.50 37.60 39.12 2,496,066 95,570,163 38.288 38.40 38.40 38.50 37.60 39.12 2,496,066 38.288 -0.72%
2025-11-27 0 38.68 38.62 38.70 38.52 39.82 2,530,000 99,106,229 39.172 38.68 38.62 38.70 38.52 39.82 2,530,000 39.172 0.10%
2025-11-26 0 38.64 38.54 38.66 38.30 39.38 2,328,000 90,391,560 38.828 38.64 38.54 38.66 38.30 39.38 2,328,000 38.828 -0.62%
2025-11-25 0 38.88 38.86 38.88 38.46 39.50 2,501,350 97,749,392 39.079 38.88 38.86 38.88 38.46 39.50 2,501,350 39.079 2.05%
2025-11-24 0 38.10 38.04 38.10 36.20 38.40 3,332,018 124,023,706 37.222 38.10 38.04 38.10 36.20 38.40 3,332,018 37.222 2.42%
2025-11-21 0 37.20 37.10 37.22 36.62 38.02 3,474,667 129,266,411 37.203 37.20 37.10 37.22 36.62 38.02 3,474,667 37.203 -3.78%
2025-11-20 0 38.66 38.62 38.68 38.34 40.58 3,636,130 141,347,432 38.873 38.66 38.62 38.68 38.34 40.58 3,636,130 38.873 -1.43%
2025-11-19 0 39.22 39.22 39.28 38.76 41.06 3,847,160 152,062,852 39.526 39.22 39.22 39.28 38.76 41.06 3,847,160 39.526 -3.64%
2025-11-18 0 40.70 40.68 40.70 40.36 42.10 5,403,050 222,297,029 41.143 40.70 40.68 40.70 40.36 42.10 5,403,050 41.143 -0.54%
2025-11-17 0 40.92 40.92 40.98 40.00 42.14 6,895,000 283,815,530 41.163 40.92 40.92 40.98 40.00 42.14 6,895,000 41.163 4.65%
2025-11-14 0 39.10 39.04 39.10 38.90 41.46 6,308,000 252,358,310 40.006 39.10 39.04 39.10 38.90 41.46 6,308,000 40.006 -5.92%
2025-11-13 0 41.56 41.36 41.56 40.40 42.20 3,435,328 142,295,307 41.421 41.56 41.36 41.56 40.40 42.20 3,435,328 41.421 1.56%
2025-11-12 0 40.92 40.80 40.92 39.56 41.12 3,202,536 129,700,571 40.499 40.92 40.80 40.92 39.56 41.12 3,202,536 40.499 0.20%
2025-11-11 0 40.84 40.84 40.86 39.88 41.90 4,843,559 196,952,156 40.663 40.84 40.84 40.86 39.88 41.90 4,843,559 40.663 1.44%
2025-11-10 0 40.26 40.26 40.30 39.02 40.90 6,725,000 270,232,963 40.183 40.26 40.26 40.30 39.02 40.90 6,725,000 40.183 0.85%
2025-11-07 0 39.92 39.88 39.92 39.26 40.56 6,860,224 273,033,527 39.800 39.92 39.88 39.92 39.26 40.56 6,860,224 39.800 -3.11%
2025-11-06 0 41.20 41.12 41.20 39.14 41.60 5,049,050 204,530,475 40.509 41.20 41.12 41.20 39.14 41.60 5,049,050 40.509 4.30%
2025-11-05 0 39.50 39.46 39.50 39.04 40.50 7,246,291 287,422,377 39.665 39.50 39.46 39.50 39.04 40.50 7,246,291 39.665 -4.59%
2025-11-04 0 41.40 41.30 41.40 41.24 43.66 3,090,311 130,726,583 42.302 41.40 41.30 41.40 41.24 43.66 3,090,311 42.302 -2.08%
2025-11-03 0 42.28 42.16 42.28 40.58 43.40 4,426,000 183,882,822 41.546 42.28 42.16 42.28 40.58 43.40 4,426,000 41.546 -0.09%
2025-10-31 0 42.32 42.26 42.32 42.24 45.10 5,441,095 233,932,780 42.994 42.32 42.26 42.32 42.24 45.10 5,441,095 42.994 -5.70%
2025-10-30 0 44.88 44.80 44.88 42.00 46.28 11,594,682 516,190,501 44.520 44.88 44.80 44.88 42.00 46.28 11,594,682 44.520 4.71%
2025-10-28 0 42.86 42.86 42.94 41.00 43.80 10,440,764 446,167,528 42.733 42.86 42.86 42.94 41.00 43.80 10,440,764 42.733 2.93%
2025-10-27 0 41.64 41.58 41.64 40.42 44.20 13,996,251 582,130,449 41.592 41.64 41.58 41.64 40.42 44.20 13,996,251 41.592 -0.76%
2025-10-24 0 41.96 41.96 41.98 39.96 43.20 10,513,883 440,363,976 41.884 41.96 41.96 41.98 39.96 43.20 10,513,883 41.884 5.69%
2025-10-23 0 39.70 39.66 39.70 38.74 41.52 7,112,518 281,473,480 39.574 39.70 39.66 39.70 38.74 41.52 7,112,518 39.574 -4.75%
2025-10-22 0 41.68 41.64 41.68 40.66 42.48 4,832,918 201,148,012 41.620 41.68 41.64 41.68 40.66 42.48 4,832,918 41.620 0.29%
2025-10-21 0 41.56 41.50 41.56 41.20 42.68 6,301,000 264,562,125 41.987 41.56 41.50 41.56 41.20 42.68 6,301,000 41.987 -0.19%
2025-10-20 0 41.64 41.64 41.66 40.42 43.04 7,865,400 329,553,593 41.899 41.64 41.64 41.66 40.42 43.04 7,865,400 41.899 4.99%
2025-10-17 0 39.66 39.50 39.68 39.10 41.86 7,598,256 302,752,935 39.845 39.66 39.50 39.68 39.10 41.86 7,598,256 39.845 -5.12%
2025-10-16 0 41.80 41.74 41.80 40.04 41.82 6,057,748 248,072,667 40.951 41.80 41.74 41.80 40.04 41.82 6,057,748 40.951 2.05%
2025-10-15 0 40.96 40.90 40.98 39.90 41.40 7,563,050 307,867,293 40.707 40.96 40.90 40.98 39.90 41.40 7,563,050 40.707 3.43%
2025-10-14 0 39.60 39.60 39.62 38.90 44.66 8,688,533 354,228,140 40.770 39.60 39.60 39.62 38.90 44.66 8,688,533 40.770 -9.55%
2025-10-13 0 43.78 43.78 43.80 40.44 45.00 10,396,070 451,399,359 43.420 43.78 43.78 43.80 40.44 45.00 10,396,070 43.420 3.16%
2025-10-10 0 42.44 42.44 42.46 42.34 44.98 6,381,082 276,102,762 43.269 42.44 42.44 42.46 42.34 44.98 6,381,082 43.269 -5.98%
2025-10-09 0 45.14 45.04 45.14 44.30 49.20 11,233,114 525,287,166 46.762 45.14 45.04 45.14 44.30 49.20 11,233,114 46.762 -4.81%
2025-10-08 0 47.42 46.96 47.42 45.60 48.00 2,349,435 109,961,078 46.803 47.42 46.96 47.42 45.60 48.00 2,349,435 46.803 -0.79%
2025-10-06 0 47.80 47.60 47.80 46.02 48.28 1,207,000 57,130,100 47.332 47.80 47.60 47.80 46.02 48.28 1,207,000 47.332 -0.17%
2025-10-03 0 47.88 47.88 47.90 46.70 48.20 1,687,019 80,384,989 47.649 47.88 47.88 47.90 46.70 48.20 1,687,019 47.649 0.46%
2025-10-02 0 47.66 47.66 47.70 45.80 48.30 2,901,486 137,677,646 47.451 47.66 47.66 47.70 45.80 48.30 2,901,486 47.451 4.70%
2025-09-30 0 45.52 45.50 45.52 42.90 46.60 8,749,498 396,162,991 45.278 45.52 45.50 45.52 42.90 46.60 8,749,498 45.278 6.50%
2025-09-29 0 42.74 42.62 42.74 41.14 42.90 6,550,000 276,891,480 42.274 42.74 42.62 42.74 41.14 42.90 6,550,000 42.274 2.40%
2025-09-26 0 41.74 41.46 41.74 40.70 44.64 13,242,533 560,747,085 42.344 41.74 41.46 41.74 40.70 44.64 13,242,533 42.344 1.41%
2025-09-25 0 41.16 41.14 41.16 39.72 41.60 7,795,000 318,655,180 40.879 41.16 41.14 41.16 39.72 41.60 7,795,000 40.879 0.93%
2025-09-24 0 40.78 40.76 40.78 39.58 42.20 9,045,098 369,253,109 40.824 40.78 40.76 40.78 39.58 42.20 9,045,098 40.824 3.03%
2025-09-23 0 39.58 39.46 39.58 38.96 41.14 6,090,058 241,490,321 39.653 39.58 39.46 39.58 38.96 41.14 6,090,058 39.653 -2.75%
2025-09-22 0 40.70 40.60 40.70 39.20 40.98 5,362,591 216,236,115 40.323 40.70 40.60 40.70 39.20 40.98 5,362,591 40.323 1.85%
2025-09-19 0 39.96 39.96 40.00 39.00 41.30 11,199,791 449,338,968 40.120 39.96 39.96 40.00 39.00 41.30 11,199,791 40.120 -0.65%
2025-09-18 0 40.22 40.20 40.22 39.60 42.50 12,603,348 515,905,731 40.934 40.22 40.20 40.22 39.60 42.50 12,603,348 40.934 0.55%
2025-09-17 0 40.00 39.96 40.00 39.02 41.56 9,638,050 383,912,050 39.833 40.00 39.96 40.00 39.02 41.56 9,638,050 39.833 -0.50%
2025-09-16 0 40.20 40.18 40.20 37.60 41.18 13,386,004 533,285,599 39.839 40.20 40.18 40.20 37.60 41.18 13,386,004 39.839 6.29%
2025-09-15 0 37.82 37.82 37.88 37.78 41.60 20,753,274 806,822,134 38.877 37.82 37.82 37.88 37.78 41.60 20,753,274 38.877 -3.77%
2025-09-12 0 39.30 39.28 39.30 36.70 39.46 13,588,200 519,096,310 38.202 39.30 39.28 39.30 36.70 39.46 13,588,200 38.202 6.56%
2025-09-11 0 36.88 36.86 36.88 34.42 37.20 9,696,050 352,974,193 36.404 36.88 36.86 36.88 34.42 37.20 9,696,050 36.404 5.37%
2025-09-10 0 35.00 34.88 35.00 33.82 35.18 7,637,000 264,501,080 34.634 35.00 34.88 35.00 33.82 35.18 7,637,000 34.634 3.49%
2025-09-09 0 33.82 33.80 33.82 33.00 34.84 6,937,010 236,243,258 34.055 33.82 33.80 33.82 33.00 34.84 6,937,010 34.055 0.89%
2025-09-08 0 33.52 33.50 33.52 32.24 34.10 8,401,600 279,693,534 33.291 33.52 33.50 33.52 32.24 34.10 8,401,600 33.291 3.27%
2025-09-05 0 32.46 32.42 32.46 31.70 32.66 7,768,000 250,299,023 32.222 32.46 32.42 32.46 31.70 32.66 7,768,000 32.222 2.33%
2025-09-04 0 31.72 31.70 31.72 31.02 33.74 8,855,100 283,450,796 32.010 31.72 31.70 31.72 31.02 33.74 8,855,100 32.010 -6.21%
2025-09-03 0 33.82 33.62 33.82 32.34 34.78 7,853,000 264,017,050 33.620 33.82 33.62 33.82 32.34 34.78 7,853,000 33.620 2.48%
2025-09-02 0 33.00 33.00 33.04 32.80 35.98 11,037,200 370,984,151 33.612 33.00 33.00 33.04 32.80 35.98 11,037,200 33.612 -7.82%
2025-09-01 0 35.80 35.78 35.80 34.80 36.88 8,550,000 306,079,640 35.799 35.80 35.78 35.80 34.80 36.88 8,550,000 35.799 -1.16%
2025-08-29 0 36.22 36.20 36.26 35.34 37.88 10,850,885 391,450,327 36.075 36.22 36.20 36.26 35.34 37.88 10,850,885 36.075 -4.13%
2025-08-28 0 37.78 37.78 37.80 35.22 38.66 28,104,650 1,049,235,103 37.333 37.78 37.78 37.80 35.22 38.66 28,104,650 37.333 8.25%
2025-08-27 0 34.90 34.90 34.96 33.12 38.82 24,963,655 901,567,747 36.115 34.90 34.90 34.96 33.12 38.82 24,963,655 36.115 3.25%
2025-08-26 0 33.80 33.78 33.80 32.20 35.26 10,684,500 365,405,010 34.200 33.80 33.78 33.80 32.20 35.26 10,684,500 34.200 2.86%
2025-08-25 0 32.86 32.82 32.86 31.80 33.36 12,824,000 418,508,900 32.635 32.86 32.82 32.86 31.80 33.36 12,824,000 32.635 3.46%
2025-08-22 0 31.76 31.76 31.78 29.96 32.92 19,770,000 628,936,538 31.813 31.76 31.76 31.78 29.96 32.92 19,770,000 31.813 6.36%
2025-08-21 0 29.86 29.86 29.98 29.30 30.32 3,421,000 102,065,400 29.835 29.86 29.86 29.98 29.30 30.32 3,421,000 29.835 -0.47%
2025-08-20 0 30.00 29.98 30.00 28.72 30.62 11,383,000 335,121,270 29.441 30.00 29.98 30.00 28.72 30.62 11,383,000 29.441 -0.33%
2025-08-19 0 30.10 30.02 30.10 29.58 31.60 7,672,000 234,233,100 30.531 30.10 30.02 30.10 29.58 31.60 7,672,000 30.531 -1.83%
2025-08-18 0 30.66 30.64 30.66 29.40 31.70 11,282,000 344,243,743 30.513 30.66 30.64 30.66 29.40 31.70 11,282,000 30.513 -1.67%
2025-08-15 0 31.18 31.18 31.20 30.44 31.80 7,670,132 238,393,401 31.081 31.18 31.18 31.20 30.44 31.80 7,670,132 31.081 0.97%
2025-08-14 0 30.88 30.82 30.88 30.46 31.92 7,820,000 243,872,020 31.186 30.88 30.82 30.88 30.46 31.92 7,820,000 31.186 -0.06%
2025-08-13 0 30.90 30.88 30.90 30.70 31.60 5,474,000 170,364,190 31.122 30.90 30.88 30.90 30.70 31.60 5,474,000 31.122 1.64%
2025-08-12 0 30.40 30.38 30.40 30.20 31.50 5,258,000 161,676,240 30.749 30.40 30.38 30.40 30.20 31.50 5,258,000 30.749 -0.72%
2025-08-11 0 30.62 30.62 30.70 30.28 31.40 3,667,000 112,160,900 30.587 30.62 30.62 30.70 30.28 31.40 3,667,000 30.587 -1.54%
2025-08-08 0 31.10 31.00 31.10 30.16 32.48 7,533,940 235,398,911 31.245 31.10 31.00 31.10 30.16 32.48 7,533,940 31.245 -2.87%
2025-08-07 0 32.02 32.02 32.06 31.98 34.80 9,312,000 309,875,950 33.277 32.02 32.02 32.06 31.98 34.80 9,312,000 33.277 -2.91%
2025-08-06 0 32.98 32.98 33.00 31.70 33.28 8,627,981 282,095,654 32.695 32.98 32.98 33.00 31.70 33.28 8,627,981 32.695 1.79%
2025-08-05 0 32.40 32.40 32.42 32.22 33.66 4,430,028 145,467,972 32.837 32.40 32.40 32.42 32.22 33.66 4,430,028 32.837 -1.88%
2025-08-04 0 33.02 33.02 33.12 30.98 33.50 8,347,378 273,873,033 32.809 33.02 33.02 33.12 30.98 33.50 8,347,378 32.809 5.66%
2025-08-01 0 31.25 31.20 31.25 31.10 32.45 3,859,791 121,703,225 31.531 31.25 31.20 31.25 31.10 32.45 3,859,791 31.531 -0.79%
2025-07-31 0 31.50 31.50 31.55 31.30 33.50 7,025,424 227,812,002 32.427 31.50 31.50 31.55 31.30 33.50 7,025,424 32.427 -2.33%
2025-07-30 0 32.25 32.25 32.30 31.20 33.15 16,359,700 526,439,265 32.179 32.25 32.25 32.30 31.20 33.15 16,359,700 32.179 -3.44%
2025-07-29 0 33.40 33.40 33.45 30.00 34.95 30,702,900 1,014,789,133 33.052 33.40 33.40 33.45 30.00 34.95 30,702,900 33.052 9.87%
2025-07-28 0 30.40 30.40 30.45 28.80 30.65 14,931,228 447,864,156 29.995 30.40 30.40 30.45 28.80 30.65 14,931,228 29.995 5.56%
2025-07-25 0 28.80 28.75 28.80 27.65 29.35 10,795,400 307,618,445 28.495 28.80 28.75 28.80 27.65 29.35 10,795,400 28.495 4.73%
2025-07-24 0 27.50 27.50 27.55 26.70 28.25 8,799,200 243,240,435 27.643 27.50 27.50 27.55 26.70 28.25 8,799,200 27.643 3.00%
2025-07-23 0 26.70 26.70 26.75 26.30 27.35 4,806,764 128,440,592 26.721 26.70 26.70 26.75 26.30 27.35 4,806,764 26.721 -0.93%
2025-07-22 0 26.95 26.85 26.95 26.15 27.45 8,846,000 237,538,631 26.853 26.95 26.85 26.95 26.15 27.45 8,846,000 26.853 2.67%
2025-07-21 0 26.25 26.25 26.30 26.15 26.65 2,341,800 61,594,550 26.302 26.25 26.25 26.30 26.15 26.65 2,341,800 26.302 -0.94%
2025-07-18 0 26.50 26.35 26.50 26.25 27.15 4,622,700 122,717,250 26.547 26.50 26.35 26.50 26.25 27.15 4,622,700 26.547 -1.30%
2025-07-17 0 26.85 26.80 26.85 26.00 27.00 4,330,000 114,953,600 26.548 26.85 26.80 26.85 26.00 27.00 4,330,000 26.548 2.68%
2025-07-16 0 26.15 26.15 26.20 26.00 26.70 3,986,000 105,170,800 26.385 26.15 26.15 26.20 26.00 26.70 3,986,000 26.385 0.00%
2025-07-15 0 26.15 26.15 26.20 25.65 26.50 4,423,530 114,644,538 25.917 26.15 26.15 26.20 25.65 26.50 4,423,530 25.917 0.19%
2025-07-14 0 26.10 26.10 26.15 26.00 26.85 4,834,017 126,499,476 26.169 26.10 26.10 26.15 26.00 26.85 4,834,017 26.169 -1.14%
2025-07-11 0 26.40 26.35 26.40 25.95 26.90 7,398,829 195,147,819 26.376 26.40 26.35 26.40 25.95 26.90 7,398,829 26.376 -0.75%
2025-07-10 0 26.60 26.45 26.60 26.30 28.10 5,701,633 153,904,109 26.993 26.60 26.45 26.60 26.30 28.10 5,701,633 26.993 -2.92%
2025-07-09 0 27.40 27.30 27.40 27.15 28.00 3,746,351 102,997,851 27.493 27.40 27.30 27.40 27.15 28.00 3,746,351 27.493 -2.32%
2025-07-08 0 28.05 27.95 28.05 27.60 28.50 3,965,006 110,764,158 27.935 28.05 27.95 28.05 27.60 28.50 3,965,006 27.935 -0.04%
2025-07-07 0 28.15 28.10 28.15 27.55 28.45 2,201,143 61,789,147 28.071 28.06 28.01 28.06 27.46 28.36 2,208,004 27.984 0.18%
2025-07-04 0 28.10 28.05 28.10 26.50 28.50 6,921,000 190,032,200 27.457 28.01 27.96 28.01 26.42 28.41 6,942,573 27.372 0.54%
2025-07-03 0 27.95 27.95 28.05 27.85 28.90 5,171,000 145,481,100 28.134 27.86 27.86 27.96 27.76 28.81 5,187,118 28.047 -2.61%
2025-07-02 0 28.70 28.60 28.70 27.95 30.35 7,081,400 203,034,755 28.672 28.61 28.51 28.61 27.86 30.26 7,103,473 28.582 -4.01%
2025-06-30 0 29.90 29.80 29.90 29.55 31.00 7,298,852 221,134,198 30.297 29.81 29.71 29.81 29.46 30.90 7,321,603 30.203 2.05%
2025-06-27 0 29.30 29.15 29.30 28.30 29.40 3,223,348 92,798,098 28.789 29.21 29.06 29.21 28.21 29.31 3,233,395 28.700 1.91%
2025-06-26 0 28.75 28.65 28.75 28.40 30.30 5,766,000 169,046,700 29.318 28.66 28.56 28.66 28.31 30.21 5,783,973 29.227 -3.52%
2025-06-25 0 29.80 29.80 29.85 29.05 30.00 6,339,000 187,864,749 29.636 29.71 29.71 29.76 28.96 29.91 6,358,759 29.544 2.58%
2025-06-24 0 29.05 29.05 29.10 28.55 29.40 2,655,000 77,124,025 29.049 28.96 28.96 29.01 28.46 29.31 2,663,276 28.958 0.52%
2025-06-23 0 28.90 28.85 28.90 27.55 29.55 4,244,179 122,021,474 28.750 28.81 28.76 28.81 27.46 29.46 4,257,408 28.661 1.58%
2025-06-20 0 28.45 28.10 28.45 27.95 29.15 3,202,900 91,558,480 28.586 28.36 28.01 28.36 27.86 29.06 3,212,884 28.497 0.53%
2025-06-19 0 28.30 28.20 28.30 27.90 29.80 6,066,000 175,184,050 28.880 28.21 28.11 28.21 27.81 29.71 6,084,908 28.790 -2.41%
2025-06-18 0 29.00 29.00 29.15 28.60 29.95 4,097,000 119,763,300 29.232 28.91 28.91 29.06 28.51 29.86 4,109,771 29.141 -0.68%
2025-06-17 0 29.20 29.10 29.20 28.45 29.40 3,856,200 111,749,140 28.979 29.11 29.01 29.11 28.36 29.31 3,868,220 28.889 1.74%
2025-06-16 0 28.70 28.70 28.75 27.60 28.95 3,452,000 98,128,250 28.426 28.61 28.61 28.66 27.51 28.86 3,462,760 28.338 3.24%
2025-06-13 0 27.80 27.75 27.80 27.05 28.10 4,241,200 116,465,810 27.461 27.71 27.66 27.71 26.97 28.01 4,254,420 27.375 -0.18%
2025-06-12 0 27.85 27.80 27.85 27.50 28.95 5,086,643 142,778,564 28.069 27.76 27.71 27.76 27.41 28.86 5,102,498 27.982 -2.62%
2025-06-11 0 28.60 28.50 28.60 28.15 29.15 5,203,200 148,605,647 28.560 28.51 28.41 28.51 28.06 29.06 5,219,419 28.472 0.18%
2025-06-10 0 28.55 28.55 28.60 28.40 29.95 7,182,000 208,536,335 29.036 28.46 28.46 28.51 28.31 29.86 7,204,387 28.946 -4.36%
2025-06-09 0 29.85 29.80 29.85 29.65 31.65 5,374,000 161,922,400 30.131 29.76 29.71 29.76 29.56 31.55 5,390,751 30.037 -2.77%
2025-06-06 0 30.70 30.65 30.70 30.55 31.75 3,719,686 115,405,035 31.025 30.60 30.55 30.60 30.46 31.65 3,731,280 30.929 -1.60%
2025-06-05 0 31.20 31.10 31.20 29.65 31.30 5,579,500 171,803,500 30.792 31.10 31.00 31.10 29.56 31.20 5,596,892 30.696 3.65%
2025-06-04 0 30.10 30.05 30.10 28.90 30.40 4,146,000 123,285,760 29.736 30.01 29.96 30.01 28.81 30.31 4,158,923 29.644 1.35%
2025-06-03 0 29.70 29.70 29.75 28.55 30.70 11,538,600 346,496,576 30.029 29.61 29.61 29.66 28.46 30.60 11,574,566 29.936 3.13%
2025-06-02 0 28.80 28.80 28.85 27.50 28.90 2,656,600 75,657,295 28.479 28.71 28.71 28.76 27.41 28.81 2,664,881 28.390 2.13%
2025-05-30 0 28.20 28.20 28.25 27.35 28.40 2,798,578 78,361,218 28.000 28.11 28.11 28.16 27.27 28.31 2,807,301 27.913 0.18%
2025-05-29 0 28.15 28.15 28.20 26.80 28.50 5,024,391 140,144,345 27.893 28.06 28.06 28.11 26.72 28.41 5,040,052 27.806 4.07%
2025-05-28 0 27.05 27.00 27.05 26.70 27.80 2,089,000 56,484,750 27.039 26.97 26.92 26.97 26.62 27.71 2,095,511 26.955 -1.46%
2025-05-27 0 27.45 27.45 27.55 26.90 27.75 1,992,000 54,525,100 27.372 27.36 27.36 27.46 26.82 27.66 1,998,209 27.287 -0.54%
2025-05-26 0 27.60 27.50 27.65 26.90 27.90 2,867,000 78,537,500 27.394 27.51 27.41 27.56 26.82 27.81 2,875,937 27.308 2.03%
2025-05-23 0 27.05 27.00 27.05 26.85 28.70 4,566,949 126,270,457 27.649 26.97 26.92 26.97 26.77 28.61 4,581,184 27.563 -2.17%
2025-05-22 0 27.65 27.40 27.65 27.30 28.80 8,018,000 225,220,900 28.089 27.56 27.31 27.56 27.22 28.71 8,042,992 28.002 -0.72%
2025-05-21 0 27.85 27.80 27.85 25.60 27.90 15,805,400 423,765,085 26.811 27.76 27.71 27.76 25.52 27.81 15,854,666 26.728 11.18%
2025-05-20 0 25.05 25.05 25.10 24.35 26.25 9,712,200 245,612,220 25.289 24.97 24.97 25.02 24.27 26.17 9,742,473 25.210 -4.39%
2025-05-19 0 26.20 26.15 26.20 25.75 26.70 2,114,570 55,232,248 26.120 26.12 26.07 26.12 25.67 26.62 2,121,161 26.039 -0.38%
2025-05-16 0 26.30 26.30 26.35 25.90 26.85 2,882,170 76,019,935 26.376 26.22 26.22 26.27 25.82 26.77 2,891,154 26.294 -1.13%
2025-05-15 0 26.60 26.50 26.60 25.80 26.85 4,615,318 120,872,757 26.189 26.52 26.42 26.52 25.72 26.77 4,629,704 26.108 -0.37%
2025-05-14 0 26.70 26.60 26.70 26.10 27.50 4,891,000 130,102,150 26.600 26.62 26.52 26.62 26.02 27.41 4,906,245 26.518 -1.11%
2025-05-13 0 27.00 26.95 27.00 26.75 27.85 4,234,275 115,506,425 27.279 26.92 26.87 26.92 26.67 27.76 4,247,473 27.194 -0.74%
2025-05-12 0 27.20 27.15 27.20 25.40 27.45 8,111,000 215,551,250 26.575 27.12 27.07 27.12 25.32 27.36 8,136,282 26.493 7.30%
2025-05-09 0 25.35 25.30 25.35 24.85 26.65 8,639,000 218,814,275 25.329 25.27 25.22 25.27 24.77 26.57 8,665,928 25.250 -4.70%
2025-05-08 0 26.60 26.60 26.65 26.00 27.40 5,663,000 150,395,100 26.557 26.52 26.52 26.57 25.92 27.31 5,680,652 26.475 -2.39%
2025-05-07 0 27.25 27.25 27.50 26.75 28.10 6,316,500 173,461,175 27.462 27.17 27.17 27.41 26.67 28.01 6,336,189 27.376 -1.27%
2025-05-06 0 27.60 27.60 27.65 27.50 28.95 5,457,809 152,865,830 28.009 27.51 27.51 27.56 27.41 28.86 5,474,821 27.922 -1.25%
2025-05-02 0 27.95 27.90 27.95 27.10 28.10 1,294,000 35,900,925 27.744 27.86 27.81 27.86 27.02 28.01 1,298,033 27.658 0.18%
2025-04-30 0 27.90 27.85 27.90 26.45 28.05 6,949,436 190,909,945 27.471 27.81 27.76 27.81 26.37 27.96 6,971,098 27.386 4.10%
2025-04-29 0 26.80 26.80 26.85 26.00 28.10 11,842,000 322,470,675 27.231 26.72 26.72 26.77 25.92 28.01 11,878,912 27.146 1.90%
2025-04-28 0 26.30 26.30 26.45 26.00 27.60 4,244,076 113,957,117 26.851 26.22 26.22 26.37 25.92 27.51 4,257,305 26.767 -0.94%
2025-04-25 0 26.55 26.55 26.60 26.35 27.35 4,261,000 114,250,820 26.813 26.47 26.47 26.52 26.27 27.27 4,274,282 26.730 -0.19%
2025-04-24 0 26.60 26.55 26.60 26.25 27.40 5,605,568 150,350,273 26.822 26.52 26.47 26.52 26.17 27.31 5,623,041 26.738 0.76%
2025-04-23 0 26.40 26.40 26.45 25.25 26.80 6,141,000 160,324,325 26.107 26.32 26.32 26.37 25.17 26.72 6,160,142 26.026 4.35%
2025-04-22 0 25.30 25.30 25.35 24.65 25.85 7,000,168 175,419,417 25.059 25.22 25.22 25.27 24.57 25.77 7,021,988 24.981 -1.75%
2025-04-17 0 25.75 25.70 25.80 25.50 26.50 5,362,000 139,232,684 25.967 25.67 25.62 25.72 25.42 26.42 5,378,714 25.886 0.98%
2025-04-16 0 25.50 25.50 25.55 25.35 26.20 6,622,080 170,617,040 25.765 25.42 25.42 25.47 25.27 26.12 6,642,721 25.685 -0.78%
2025-04-15 0 25.70 25.70 25.80 25.35 27.30 8,130,103 210,092,951 25.841 25.62 25.62 25.72 25.27 27.22 8,155,445 25.761 -5.17%
2025-04-14 0 27.10 27.10 27.15 26.55 28.10 10,854,023 294,889,413 27.169 27.02 27.02 27.07 26.47 28.01 10,887,855 27.084 -0.91%
2025-04-11 0 27.35 27.35 27.40 27.05 29.45 25,815,305 728,425,317 28.217 27.27 27.27 27.31 26.97 29.36 25,895,772 28.129 0.92%
2025-04-10 0 27.10 27.05 27.10 26.80 28.30 10,973,332 303,649,726 27.672 27.02 26.97 27.02 26.72 28.21 11,007,536 27.586 2.46%
2025-04-09 0 26.45 26.45 26.55 22.25 26.80 19,596,800 502,743,447 25.654 26.37 26.37 26.47 22.18 26.72 19,657,884 25.575 10.67%
2025-04-08 0 23.90 23.90 24.00 23.40 25.00 11,205,460 271,622,231 24.240 23.83 23.83 23.93 23.33 24.92 11,240,388 24.165 5.52%
2025-04-07 0 22.65 22.60 22.65 22.45 27.15 21,921,696 535,796,658 24.441 22.58 22.53 22.58 22.38 27.07 21,990,027 24.365 -16.73%
2025-04-03 0 27.20 27.10 27.25 26.00 28.50 8,849,000 243,218,650 27.485 27.12 27.02 27.17 25.92 28.41 8,876,583 27.400 0.55%
2025-04-02 0 27.05 27.00 27.05 25.45 28.20 9,210,099 250,049,343 27.149 26.97 26.92 26.97 25.37 28.11 9,238,807 27.065 6.08%
2025-04-01 0 25.50 25.50 25.55 24.20 26.10 7,968,670 201,576,357 25.296 25.42 25.42 25.47 24.12 26.02 7,993,509 25.218 2.62%
2025-03-31 0 24.85 24.70 24.85 23.80 26.80 11,867,300 294,493,070 24.816 24.77 24.62 24.77 23.73 26.72 11,904,291 24.738 -6.75%
2025-03-28 0 26.65 26.65 26.75 26.55 28.65 6,430,000 174,451,166 27.131 26.57 26.57 26.67 26.47 28.56 6,450,043 27.047 -5.16%
2025-03-27 0 28.10 28.10 28.15 27.70 29.20 12,598,000 359,885,225 28.567 28.01 28.01 28.06 27.61 29.11 12,637,268 28.478 0.90%
2025-03-26 0 27.85 27.80 27.85 26.30 28.35 10,416,920 288,250,908 27.671 27.76 27.71 27.76 26.22 28.26 10,449,390 27.585 7.32%
2025-03-25 0 25.95 25.95 26.05 25.10 27.25 11,095,100 293,247,425 26.430 25.87 25.87 25.97 25.02 27.17 11,129,684 26.348 0.39%
2025-03-24 0 25.85 25.80 25.85 24.50 25.90 7,920,000 200,740,720 25.346 25.77 25.72 25.77 24.42 25.82 7,944,687 25.267 1.17%
2025-03-21 0 25.55 25.50 25.55 25.00 27.40 11,098,015 285,158,461 25.695 25.47 25.42 25.47 24.92 27.31 11,132,608 25.615 -5.37%
2025-03-20 0 27.00 27.00 27.05 26.85 28.85 9,999,250 279,576,208 27.960 26.92 26.92 26.97 26.77 28.76 10,030,418 27.873 -3.91%
2025-03-19 0 28.10 28.00 28.10 26.75 28.20 9,972,013 273,229,001 27.400 28.01 27.91 28.01 26.67 28.11 10,003,096 27.314 1.26%
2025-03-18 0 27.75 27.70 27.75 26.85 28.30 9,056,049 250,234,287 27.632 27.66 27.61 27.66 26.77 28.21 9,084,277 27.546 1.46%
2025-03-17 0 27.35 27.30 27.35 26.00 27.80 11,956,165 320,646,662 26.819 27.27 27.22 27.27 25.92 27.71 11,993,433 26.735 0.00%
2025-03-14 0 27.35 27.35 27.40 27.25 28.80 16,113,150 447,223,202 27.755 27.27 27.27 27.31 27.17 28.71 16,163,375 27.669 -1.97%
2025-03-13 0 27.90 27.85 27.90 26.85 29.45 21,784,140 605,351,021 27.789 27.81 27.76 27.81 26.77 29.36 21,852,042 27.702 -3.12%
2025-03-12 0 28.80 28.75 28.80 28.50 31.45 19,224,448 571,554,741 29.731 28.71 28.66 28.71 28.41 31.35 19,284,371 29.638 -5.88%
2025-03-11 0 30.60 30.60 30.70 27.95 30.75 18,885,498 560,117,256 29.659 30.50 30.50 30.60 27.86 30.65 18,944,365 29.566 5.15%
2025-03-10 0 29.10 29.10 29.15 28.85 30.90 22,888,200 679,294,297 29.679 29.01 29.01 29.06 28.76 30.80 22,959,543 29.587 1.39%
2025-03-07 0 28.70 28.70 28.75 25.80 30.25 39,417,322 1,126,461,928 28.578 28.61 28.61 28.66 25.72 30.16 39,540,187 28.489 10.17%
2025-03-06 0 26.05 26.05 26.10 25.40 26.85 16,172,676 420,936,700 26.028 25.97 25.97 26.02 25.32 26.77 16,223,087 25.947 0.77%
2025-03-05 0 25.85 25.85 26.00 25.10 26.90 16,635,400 432,419,280 25.994 25.77 25.77 25.92 25.02 26.82 16,687,253 25.913 0.78%
2025-03-04 0 25.65 25.65 25.70 22.70 26.60 29,006,900 724,836,690 24.988 25.57 25.57 25.62 22.63 26.52 29,097,316 24.911 4.27%
2025-03-03 0 24.60 24.60 24.65 22.65 25.75 26,079,200 639,315,430 24.514 24.52 24.52 24.57 22.58 25.67 26,160,490 24.438 9.09%
2025-02-28 0 22.55 22.55 22.60 22.15 24.10 19,474,758 449,871,151 23.100 22.48 22.48 22.53 22.08 24.03 19,535,462 23.028 -4.04%
2025-02-27 0 23.50 23.50 23.55 21.25 23.85 27,911,900 635,863,155 22.781 23.43 23.43 23.48 21.18 23.78 27,998,902 22.710 3.98%
2025-02-26 0 22.60 22.55 22.60 21.85 23.40 17,019,400 385,225,990 22.635 22.53 22.48 22.53 21.78 23.33 17,072,450 22.564 4.87%
2025-02-25 0 21.55 21.55 21.60 19.78 23.15 21,752,300 473,085,190 21.749 21.48 21.48 21.53 19.72 23.08 21,820,103 21.681 -2.93%
2025-02-24 0 22.20 22.15 22.20 21.15 24.25 29,592,968 673,543,068 22.760 22.13 22.08 22.13 21.08 24.17 29,685,210 22.690 2.07%
2025-02-21 0 21.75 21.75 21.80 21.00 22.45 25,184,100 547,829,555 21.753 21.68 21.68 21.73 20.93 22.38 25,262,600 21.685 5.84%
2025-02-20 0 20.55 20.55 20.60 19.30 22.10 26,353,200 542,540,057 20.587 20.49 20.49 20.54 19.24 22.03 26,435,344 20.523 2.49%
2025-02-19 0 20.05 20.05 20.10 18.36 20.50 28,835,250 573,013,305 19.872 19.99 19.99 20.04 18.30 20.44 28,925,131 19.810 9.32%
2025-02-18 0 18.34 18.32 18.34 17.94 19.56 14,315,780 266,747,288 18.633 18.28 18.26 18.28 17.88 19.50 14,360,403 18.575 -1.50%
2025-02-17 0 18.62 18.62 18.68 17.84 19.18 19,689,500 366,553,482 18.617 18.56 18.56 18.62 17.78 19.12 19,750,873 18.559 3.91%
2025-02-14 0 17.92 17.92 17.96 17.40 18.32 11,989,000 214,022,627 17.852 17.86 17.86 17.90 17.35 18.26 12,026,370 17.796 2.99%
2025-02-13 0 17.40 17.38 17.40 17.16 19.16 13,912,310 252,188,006 18.127 17.35 17.33 17.35 17.11 19.10 13,955,675 18.071 -8.03%
2025-02-12 0 18.92 18.90 18.92 17.10 19.50 22,268,350 408,197,817 18.331 18.86 18.84 18.86 17.05 19.44 22,337,761 18.274 11.56%
2025-02-11 0 16.96 16.94 16.96 16.56 17.52 8,516,000 142,761,789 16.764 16.91 16.89 16.91 16.51 17.47 8,542,545 16.712 -2.19%
2025-02-10 0 17.34 17.30 17.34 17.02 17.74 6,223,000 108,386,770 17.417 17.29 17.25 17.29 16.97 17.68 6,242,397 17.363 0.58%
2025-02-07 0 17.24 17.24 17.26 16.70 17.88 11,388,200 198,047,185 17.391 17.19 17.19 17.21 16.65 17.82 11,423,697 17.337 -3.04%
2025-02-06 0 17.78 17.76 17.78 16.60 17.82 12,390,000 216,425,210 17.468 17.72 17.70 17.72 16.55 17.76 12,428,620 17.413 5.83%
2025-02-05 0 16.80 16.78 16.80 15.50 16.90 11,567,500 190,316,724 16.453 16.75 16.73 16.75 15.45 16.85 11,603,556 16.402 3.58%
2025-02-04 0 16.22 16.20 16.26 14.36 16.28 5,081,486 79,451,636 15.636 16.17 16.15 16.21 14.32 16.23 5,097,325 15.587 13.11%
2025-02-03 0 14.34 14.32 14.34 14.14 14.68 1,117,514 16,045,887 14.359 14.30 14.28 14.30 14.10 14.63 1,120,997 14.314 -1.10%
2025-01-28 0 14.50 14.42 14.50 14.26 15.20 964,000 13,923,660 14.444 14.45 14.38 14.45 14.22 15.15 967,005 14.399 -4.61%
2025-01-27 0 15.20 15.18 15.20 15.14 16.00 3,020,000 46,819,520 15.503 15.15 15.13 15.15 15.09 15.95 3,029,413 15.455 -3.06%
2025-01-24 0 15.68 15.68 15.70 15.16 15.74 4,331,000 67,164,100 15.508 15.63 15.63 15.65 15.11 15.69 4,344,500 15.460 3.70%
2025-01-23 0 15.12 15.06 15.12 14.90 15.80 5,837,360 89,891,563 15.399 15.07 15.01 15.07 14.85 15.75 5,855,555 15.352 -1.43%
2025-01-22 0 15.34 15.26 15.34 14.94 15.40 3,187,200 48,419,179 15.192 15.29 15.21 15.29 14.89 15.35 3,197,135 15.145 0.79%
2025-01-21 0 15.22 15.20 15.22 14.90 15.40 4,216,000 64,075,660 15.198 15.17 15.15 15.17 14.85 15.35 4,229,141 15.151 2.01%
2025-01-20 0 14.92 14.90 14.92 14.76 15.26 2,865,120 42,941,381 14.988 14.87 14.85 14.87 14.71 15.21 2,874,051 14.941 -0.40%
2025-01-17 0 14.98 14.96 14.98 14.06 15.26 6,126,000 91,273,620 14.899 14.93 14.91 14.93 14.02 15.21 6,145,095 14.853 4.61%
2025-01-16 0 14.32 14.30 14.32 14.00 14.66 3,199,450 45,874,306 14.338 14.28 14.26 14.28 13.96 14.61 3,209,423 14.294 1.42%
2025-01-15 0 14.12 14.12 14.14 14.00 14.40 2,097,000 29,716,940 14.171 14.08 14.08 14.10 13.96 14.36 2,103,536 14.127 -0.56%
2025-01-14 0 14.20 14.18 14.20 13.44 14.20 4,275,000 59,660,920 13.956 14.16 14.14 14.16 13.40 14.16 4,288,325 13.912 4.72%
2025-01-13 0 13.56 13.56 13.58 13.34 13.84 3,080,000 41,708,088 13.542 13.52 13.52 13.54 13.30 13.80 3,089,600 13.500 -1.74%
2025-01-10 0 13.80 13.80 13.82 13.76 14.42 2,747,000 38,827,080 14.134 13.76 13.76 13.78 13.72 14.38 2,755,563 14.090 -1.71%
2025-01-09 0 14.04 14.00 14.04 13.80 14.26 1,724,000 24,323,720 14.109 14.00 13.96 14.00 13.76 14.22 1,729,374 14.065 0.43%
2025-01-08 0 13.98 13.96 13.98 13.68 14.36 2,143,500 29,803,080 13.904 13.94 13.92 13.94 13.64 14.32 2,150,181 13.861 -2.51%
2025-01-07 0 14.34 14.32 14.34 13.84 14.36 3,065,000 43,315,820 14.132 14.30 14.28 14.30 13.80 14.32 3,074,554 14.088 2.14%
2025-01-06 0 14.04 14.02 14.04 13.94 14.58 2,365,000 33,405,562 14.125 14.00 13.98 14.00 13.90 14.53 2,372,372 14.081 -1.13%
2025-01-03 0 14.20 14.18 14.22 14.08 14.70 2,530,000 36,320,053 14.356 14.16 14.14 14.18 14.04 14.65 2,537,886 14.311 -0.84%
2025-01-02 0 14.32 14.30 14.36 14.32 15.12 4,352,000 63,494,468 14.590 14.28 14.26 14.32 14.28 15.07 4,365,565 14.544 -5.29%
2024-12-31 0 15.12 15.08 15.12 14.98 15.50 4,079,000 61,571,860 15.095 15.07 15.03 15.07 14.93 15.45 4,091,714 15.048 -2.45%
2024-12-30 0 15.50 15.48 15.50 15.46 16.06 4,035,000 63,751,098 15.800 15.45 15.43 15.45 15.41 16.01 4,047,577 15.750 -0.90%
2024-12-27 0 15.64 15.64 15.66 15.52 16.12 5,613,000 89,160,400 15.885 15.59 15.59 15.61 15.47 16.07 5,630,496 15.835 1.16%
2024-12-24 0 15.46 15.40 15.48 15.24 15.68 1,757,000 27,158,203 15.457 15.41 15.35 15.43 15.19 15.63 1,762,477 15.409 0.13%
2024-12-23 0 15.44 15.40 15.44 15.32 15.98 2,872,000 44,589,286 15.526 15.39 15.35 15.39 15.27 15.93 2,880,952 15.477 -0.64%
2024-12-20 0 15.54 15.54 15.58 15.16 16.22 8,772,000 138,352,420 15.772 15.49 15.49 15.53 15.11 16.17 8,799,343 15.723 2.37%
2024-12-19 0 15.18 15.18 15.20 15.02 15.46 2,717,000 41,484,440 15.268 15.13 15.13 15.15 14.97 15.41 2,725,469 15.221 -0.39%
2024-12-18 0 15.24 15.24 15.30 14.86 15.56 2,266,000 34,564,500 15.254 15.19 15.19 15.25 14.81 15.51 2,273,063 15.206 2.70%
2024-12-17 0 14.84 14.84 14.90 14.68 15.16 2,305,000 34,361,200 14.907 14.79 14.79 14.85 14.63 15.11 2,312,185 14.861 -0.40%
2024-12-16 0 14.90 14.88 14.90 14.80 15.48 1,957,099 29,535,340 15.091 14.85 14.83 14.85 14.75 15.43 1,963,199 15.044 -2.23%
2024-12-13 0 15.24 15.24 15.28 15.20 15.88 2,526,000 39,068,000 15.466 15.19 15.19 15.23 15.15 15.83 2,533,874 15.418 -4.39%
2024-12-12 0 15.94 15.86 15.94 15.56 16.16 3,326,536 52,843,132 15.885 15.89 15.81 15.89 15.51 16.11 3,336,905 15.836 1.01%
2024-12-11 0 15.78 15.76 15.78 15.60 16.26 4,242,000 67,575,680 15.930 15.73 15.71 15.73 15.55 16.21 4,255,222 15.881 1.28%
2024-12-10 0 15.58 15.58 15.60 15.54 16.86 6,531,899 104,758,775 16.038 15.53 15.53 15.55 15.49 16.81 6,552,259 15.988 -2.14%
2024-12-09 0 15.92 15.92 15.94 15.08 15.94 4,196,100 64,843,076 15.453 15.87 15.87 15.89 15.03 15.89 4,209,179 15.405 4.05%
2024-12-06 0 15.30 15.30 15.32 14.66 15.54 4,211,400 64,019,500 15.201 15.25 15.25 15.27 14.61 15.49 4,224,527 15.154 3.24%
2024-12-05 0 14.82 14.80 14.88 14.72 15.10 2,311,000 34,476,960 14.919 14.77 14.75 14.83 14.67 15.05 2,318,203 14.872 0.54%
2024-12-04 0 14.74 14.72 14.76 14.72 16.20 11,312,310 173,706,644 15.356 14.69 14.67 14.71 14.67 16.15 11,347,571 15.308 -1.47%
2024-12-03 0 14.96 14.94 14.96 14.94 15.46 3,026,000 45,930,060 15.178 14.91 14.89 14.91 14.89 15.41 3,035,432 15.131 -2.48%
2024-12-02 0 15.34 15.32 15.34 15.04 15.48 3,488,000 53,270,560 15.273 15.29 15.27 15.29 14.99 15.43 3,498,872 15.225 0.39%
2024-11-29 0 15.28 15.24 15.28 14.78 15.70 6,074,501 92,720,081 15.264 15.23 15.19 15.23 14.73 15.65 6,093,435 15.216 3.10%
2024-11-28 0 14.82 14.74 14.82 14.74 15.36 3,798,000 57,014,228 15.012 14.77 14.69 14.77 14.69 15.31 3,809,839 14.965 -1.72%
2024-11-27 0 15.08 15.08 15.14 13.74 15.40 6,385,300 93,331,086 14.617 15.03 15.03 15.09 13.70 15.35 6,405,203 14.571 8.02%
2024-11-26 0 13.96 13.94 13.96 13.90 14.34 2,727,010 38,548,905 14.136 13.92 13.90 13.92 13.86 14.30 2,735,510 14.092 0.14%
2024-11-25 0 13.94 13.94 13.96 13.76 14.28 2,896,988 40,521,342 13.987 13.90 13.90 13.92 13.72 14.24 2,906,018 13.944 -0.99%
2024-11-22 0 14.08 14.08 14.16 14.08 15.22 5,212,000 75,785,851 14.541 14.04 14.04 14.12 14.04 15.17 5,228,246 14.495 -4.35%
2024-11-21 0 14.72 14.72 14.74 14.70 15.28 3,102,600 46,364,580 14.944 14.67 14.67 14.69 14.65 15.23 3,112,271 14.897 -1.87%
2024-11-20 0 15.00 15.00 15.04 14.60 15.06 2,422,000 36,051,870 14.885 14.95 14.95 14.99 14.55 15.01 2,429,549 14.839 1.21%
2024-11-19 0 14.82 14.74 14.82 14.30 14.98 4,188,800 61,289,330 14.632 14.77 14.69 14.77 14.26 14.93 4,201,857 14.586 1.37%
2024-11-18 0 14.62 14.60 14.62 14.50 15.14 3,626,249 53,458,472 14.742 14.57 14.55 14.57 14.45 15.09 3,637,552 14.696 -2.01%
2024-11-15 0 14.92 14.88 14.94 14.80 15.34 4,252,500 63,997,560 15.049 14.87 14.83 14.89 14.75 15.29 4,265,755 15.003 -1.45%
2024-11-14 0 15.14 15.12 15.14 15.02 15.74 4,442,900 68,071,330 15.321 15.09 15.07 15.09 14.97 15.69 4,456,749 15.274 -2.70%
2024-11-13 0 15.56 15.56 15.58 15.16 15.92 7,417,000 114,532,180 15.442 15.51 15.51 15.53 15.11 15.87 7,440,119 15.394 -2.14%
2024-11-12 0 15.90 15.88 15.90 15.84 17.50 9,089,400 149,489,586 16.447 15.85 15.83 15.85 15.79 17.45 9,117,732 16.395 -7.88%
2024-11-11 0 17.26 17.26 17.28 16.70 17.84 12,299,000 214,018,292 17.401 17.21 17.21 17.23 16.65 17.78 12,337,336 17.347 2.86%
2024-11-08 0 16.78 16.78 16.80 16.78 18.06 9,731,000 168,373,344 17.303 16.73 16.73 16.75 16.73 18.00 9,761,332 17.249 -2.44%
2024-11-07 0 17.20 17.18 17.20 16.30 17.32 9,030,404 152,971,370 16.940 17.15 17.13 17.15 16.25 17.27 9,058,552 16.887 4.12%
2024-11-06 0 16.52 16.48 16.52 16.26 17.12 6,466,440 108,276,745 16.744 16.47 16.43 16.47 16.21 17.07 6,486,596 16.692 -0.84%
2024-11-05 0 16.66 16.64 16.66 15.62 16.84 9,881,000 163,246,820 16.521 16.61 16.59 16.61 15.57 16.79 9,911,799 16.470 5.58%
2024-11-04 0 15.78 15.72 15.78 15.52 15.80 3,021,000 47,399,458 15.690 15.73 15.67 15.73 15.47 15.75 3,030,417 15.641 1.68%
2024-11-01 0 15.52 15.52 15.56 15.30 16.86 9,556,096 150,787,748 15.779 15.47 15.47 15.51 15.25 16.81 9,585,883 15.730 -6.39%
2024-10-31 0 16.58 16.56 16.60 16.16 16.96 5,950,290 99,255,997 16.681 16.53 16.51 16.55 16.11 16.91 5,968,837 16.629 1.47%
2024-10-30 0 16.34 16.34 16.36 16.00 16.84 6,639,824 108,169,482 16.291 16.29 16.29 16.31 15.95 16.79 6,660,521 16.240 -2.04%
2024-10-29 0 16.68 16.66 16.68 16.58 17.46 8,157,000 139,100,210 17.053 16.63 16.61 16.63 16.53 17.41 8,182,426 17.000 -1.77%
2024-10-28 0 16.98 16.96 16.98 16.58 17.06 6,049,000 101,761,470 16.823 16.93 16.91 16.93 16.53 17.01 6,067,855 16.771 1.92%
2024-10-25 0 16.66 16.66 16.68 16.28 16.98 7,178,606 119,313,923 16.621 16.61 16.61 16.63 16.23 16.93 7,200,982 16.569 1.59%
2024-10-24 0 16.40 16.40 16.42 16.38 17.16 5,583,500 93,236,090 16.699 16.35 16.35 16.37 16.33 17.11 5,600,904 16.647 -2.73%
2024-10-23 0 16.86 16.84 16.86 16.44 17.24 10,351,510 173,773,350 16.787 16.81 16.79 16.81 16.39 17.19 10,383,776 16.735 0.72%
2024-10-22 0 16.74 16.74 16.76 16.36 17.22 13,454,000 225,841,660 16.786 16.69 16.69 16.71 16.31 17.17 13,495,937 16.734 -2.33%
2024-10-21 0 17.14 17.12 17.14 16.60 18.88 50,348,080 888,844,060 17.654 17.09 17.07 17.09 16.55 18.82 50,505,017 17.599 -3.71%
2024-10-18 0 17.80 17.80 17.82 15.40 18.14 35,368,000 599,494,124 16.950 17.74 17.74 17.76 15.35 18.08 35,478,243 16.898 15.89%
2024-10-17 0 15.36 15.34 15.36 15.30 16.48 7,938,600 126,157,556 15.892 15.31 15.29 15.31 15.25 16.43 7,963,345 15.842 -1.29%
2024-10-16 0 15.56 15.54 15.56 15.30 16.36 8,005,300 126,104,524 15.753 15.51 15.49 15.51 15.25 16.31 8,030,253 15.704 -1.89%
2024-10-15 0 15.86 15.84 15.86 15.74 17.54 15,939,480 266,669,722 16.730 15.81 15.79 15.81 15.69 17.49 15,989,164 16.678 -3.88%
2024-10-14 0 16.50 16.48 16.50 14.62 16.68 24,740,778 389,298,071 15.735 16.45 16.43 16.45 14.57 16.63 24,817,896 15.686 -2.02%
2024-10-10 0 16.84 16.80 16.84 15.80 18.20 23,566,000 395,352,780 16.776 16.79 16.75 16.79 15.75 18.14 23,639,456 16.724 -2.43%
2024-10-09 0 17.26 17.26 17.28 16.66 19.54 49,523,100 901,848,220 18.211 17.21 17.21 17.23 16.61 19.48 49,677,465 18.154 -3.36%
2024-10-08 0 17.86 17.86 17.88 16.78 25.60 68,008,494 1,313,549,992 19.314 17.80 17.80 17.82 16.73 25.52 68,220,479 19.254 -27.40%
2024-10-07 0 24.60 24.55 24.60 20.95 24.70 32,594,085 750,611,550 23.029 24.52 24.47 24.52 20.88 24.62 32,695,682 22.958 20.59%
2024-10-04 0 20.40 20.35 20.40 15.82 20.80 21,909,893 429,907,785 19.622 20.34 20.29 20.34 15.77 20.74 21,978,187 19.561 26.39%
2024-10-03 0 16.14 16.10 16.14 15.20 16.76 6,379,566 101,775,061 15.953 16.09 16.05 16.09 15.15 16.71 6,399,451 15.904 -1.22%
2024-10-02 0 16.34 16.32 16.34 14.70 16.40 7,753,167 121,183,123 15.630 16.29 16.27 16.29 14.65 16.35 7,777,334 15.582 15.56%
2024-09-30 0 14.14 14.08 14.14 12.48 14.20 21,493,480 290,790,172 13.529 14.10 14.04 14.10 12.44 14.16 21,560,476 13.487 18.82%
2024-09-27 0 11.90 11.86 11.90 11.10 12.26 12,638,000 148,020,730 11.712 11.86 11.82 11.86 11.07 12.22 12,677,393 11.676 8.18%
2024-09-26 0 11.00 10.98 11.00 10.10 11.02 6,041,000 64,305,100 10.645 10.97 10.95 10.97 10.07 10.99 6,059,830 10.612 8.91%
2024-09-25 0 10.10 10.08 10.10 10.04 10.68 3,822,000 39,436,960 10.318 10.07 10.05 10.07 10.01 10.65 3,833,913 10.286 0.60%
2024-09-24 0 10.04 10.00 10.06 9.370 10.06 3,969,500 38,579,745 9.7190 10.01 9.969 10.03 9.341 10.03 3,981,873 9.6888 7.96%
2024-09-23 0 9.300 9.280 9.310 9.270 9.660 3,255,058 30,677,108 9.4244 9.271 9.251 9.281 9.241 9.630 3,265,204 9.3952 -1.69%
2024-09-20 0 9.460 9.460 9.470 9.390 9.670 2,582,700 24,601,639 9.5256 9.431 9.431 9.441 9.361 9.640 2,590,750 9.4960 -1.05%
2024-09-19 0 9.560 9.540 9.570 9.340 9.710 2,051,500 19,603,350 9.5556 9.530 9.510 9.540 9.311 9.680 2,057,895 9.5259 1.70%
2024-09-17 0 9.400 9.370 9.400 9.260 9.440 160,000 1,502,260 9.3891 9.371 9.341 9.371 9.231 9.411 160,499 9.3599 -0.11%
2024-09-16 0 9.410 9.400 9.410 9.200 9.460 162,000 1,514,610 9.3494 9.381 9.371 9.381 9.171 9.431 162,505 9.3204 0.11%
2024-09-13 0 9.400 9.380 9.400 9.340 9.790 3,599,000 34,231,700 9.5114 9.371 9.351 9.371 9.311 9.760 3,610,218 9.4819 -2.49%
2024-09-12 0 9.640 9.640 9.660 9.590 9.930 1,917,620 18,693,177 9.7481 9.610 9.610 9.630 9.560 9.899 1,923,597 9.7178 -0.31%
2024-09-11 0 9.670 9.670 9.680 9.480 9.770 1,529,000 14,713,470 9.6229 9.640 9.640 9.650 9.451 9.740 1,533,766 9.5930 -0.51%
2024-09-10 0 9.720 9.640 9.720 9.390 10.18 7,662,000 73,680,270 9.6163 9.690 9.610 9.690 9.361 10.15 7,685,883 9.5864 -4.33%
2024-09-09 0 10.16 10.10 10.16 9.960 10.40 1,978,000 19,936,120 10.079 10.13 10.07 10.13 9.929 10.37 1,984,166 10.048 -2.31%
2024-09-05 0 10.40 10.40 10.44 10.36 10.62 947,000 9,910,060 10.465 10.37 10.37 10.41 10.33 10.59 949,952 10.432 -1.14%
2024-09-04 0 10.52 10.50 10.52 10.46 10.66 963,000 10,163,280 10.554 10.49 10.47 10.49 10.43 10.63 966,002 10.521 -2.59%
2024-09-03 0 10.80 10.72 10.80 10.62 10.88 920,000 9,873,860 10.732 10.77 10.69 10.77 10.59 10.85 922,868 10.699 0.19%
2024-09-02 0 10.78 10.68 10.78 10.60 10.96 1,505,000 16,153,960 10.734 10.75 10.65 10.75 10.57 10.93 1,509,691 10.700 -1.28%
2024-08-30 0 10.92 10.92 10.94 10.50 11.08 2,554,500 27,808,540 10.886 10.89 10.89 10.91 10.47 11.05 2,562,462 10.852 3.02%
2024-08-29 0 10.60 10.54 10.62 9.960 10.74 2,561,100 26,761,144 10.449 10.57 10.51 10.59 9.929 10.71 2,569,083 10.417 3.11%
2024-08-28 0 10.28 10.28 10.30 10.08 10.46 1,406,000 14,367,340 10.219 10.25 10.25 10.27 10.05 10.43 1,410,383 10.187 -0.39%
2024-08-27 0 10.32 10.28 10.32 10.20 10.54 1,875,000 19,351,640 10.321 10.29 10.25 10.29 10.17 10.51 1,880,844 10.289 -2.46%
2024-08-26 0 10.58 10.48 10.58 10.36 10.70 1,440,000 15,156,920 10.526 10.55 10.45 10.55 10.33 10.67 1,444,489 10.493 1.54%
2024-08-23 0 10.42 10.40 10.42 10.34 10.48 838,000 8,709,500 10.393 10.39 10.37 10.39 10.31 10.45 840,612 10.361 -0.57%
2024-08-22 0 10.48 10.40 10.50 10.22 10.58 1,135,000 11,796,395 10.393 10.45 10.37 10.47 10.19 10.55 1,138,538 10.361 -0.57%
2024-08-21 0 10.54 10.54 10.56 10.38 10.78 1,188,000 12,538,200 10.554 10.51 10.51 10.53 10.35 10.75 1,191,703 10.521 -1.31%
2024-08-20 0 10.68 10.68 10.74 10.60 11.10 2,102,476 22,569,298 10.735 10.65 10.65 10.71 10.57 11.07 2,109,030 10.701 -2.73%
2024-08-19 0 10.98 10.94 10.98 10.94 11.26 1,957,000 21,646,104 11.061 10.95 10.91 10.95 10.91 11.23 1,963,100 11.026 -1.08%
2024-08-16 0 11.10 11.10 11.16 11.08 11.32 1,470,000 16,405,160 11.160 11.07 11.07 11.13 11.05 11.28 1,474,582 11.125 -1.25%
2024-08-15 0 11.24 11.24 11.26 11.12 11.40 956,000 10,736,420 11.231 11.21 11.21 11.23 11.09 11.36 958,980 11.196 0.00%
2024-08-14 0 11.24 11.16 11.26 11.14 11.38 933,000 10,489,260 11.243 11.21 11.13 11.23 11.11 11.34 935,908 11.208 -0.35%
2024-08-13 0 11.28 11.24 11.28 11.06 11.30 1,521,000 17,023,160 11.192 11.24 11.21 11.24 11.03 11.26 1,525,741 11.157 1.99%
2024-08-12 0 11.06 11.06 11.14 10.88 11.16 795,000 8,777,020 11.040 11.03 11.03 11.11 10.85 11.13 797,478 11.006 0.36%
2024-08-09 0 11.02 11.02 11.06 10.96 11.38 1,524,000 16,998,040 11.154 10.99 10.99 11.03 10.93 11.34 1,528,750 11.119 0.18%
2024-08-08 0 11.00 11.00 11.02 10.76 11.28 2,046,100 22,466,023 10.980 10.97 10.97 10.99 10.73 11.24 2,052,478 10.946 -0.90%
2024-08-07 0 11.10 11.10 11.14 11.02 11.32 1,757,934 19,623,734 11.163 11.07 11.07 11.11 10.99 11.28 1,763,414 11.128 0.18%
2024-08-06 0 11.08 11.08 11.12 10.90 11.34 2,910,000 32,345,440 11.115 11.05 11.05 11.09 10.87 11.30 2,919,071 11.081 0.54%
2024-08-05 0 11.02 11.02 11.10 10.90 11.52 2,488,000 27,709,200 11.137 10.99 10.99 11.07 10.87 11.48 2,495,755 11.103 -3.16%
2024-08-02 0 11.38 11.38 11.40 11.32 11.82 2,602,000 29,955,640 11.513 11.34 11.34 11.36 11.28 11.78 2,610,111 11.477 -3.72%
2024-08-01 0 11.82 11.82 11.84 11.80 12.10 2,043,931 24,380,145 11.928 11.78 11.78 11.80 11.76 12.06 2,050,302 11.891 -0.84%
2024-07-31 0 11.92 11.92 11.94 11.40 11.98 3,262,500 38,510,190 11.804 11.88 11.88 11.90 11.36 11.94 3,272,669 11.767 4.56%
2024-07-30 0 11.40 11.40 11.44 11.08 11.56 2,581,000 29,237,000 11.328 11.36 11.36 11.40 11.05 11.52 2,589,045 11.293 0.71%
2024-07-29 0 11.32 11.30 11.36 11.26 11.86 2,941,000 33,777,880 11.485 11.28 11.26 11.32 11.23 11.82 2,950,167 11.449 -0.88%
2024-07-26 0 11.42 11.42 11.44 11.18 11.72 3,304,000 37,674,780 11.403 11.38 11.38 11.40 11.15 11.68 3,314,299 11.367 0.35%
2024-07-25 0 11.38 11.38 11.42 11.24 11.90 6,375,376 73,233,999 11.487 11.34 11.34 11.38 11.21 11.86 6,395,248 11.451 -3.72%
2024-07-24 0 11.82 11.82 11.84 11.74 12.34 2,744,000 32,948,920 12.008 11.78 11.78 11.80 11.70 12.30 2,752,553 11.970 -2.48%
2024-07-23 0 12.12 12.12 12.14 12.08 12.76 3,918,000 48,187,124 12.299 12.08 12.08 12.10 12.04 12.72 3,930,213 12.261 -4.72%
2024-07-22 0 12.72 12.66 12.72 12.60 13.02 3,587,000 46,022,280 12.830 12.68 12.62 12.68 12.56 12.98 3,598,181 12.790 0.47%
2024-07-19 0 12.66 12.64 12.66 12.10 12.74 4,723,988 59,294,833 12.552 12.62 12.60 12.62 12.06 12.70 4,738,713 12.513 3.43%
2024-07-18 0 12.24 12.24 12.30 12.02 12.42 2,329,000 28,484,240 12.230 12.20 12.20 12.26 11.98 12.38 2,336,260 12.192 0.00%
2024-07-17 0 12.24 12.24 12.26 12.16 13.00 5,097,000 63,865,300 12.530 12.20 12.20 12.22 12.12 12.96 5,112,888 12.491 -4.82%
2024-07-16 0 12.86 12.86 12.88 12.30 13.02 5,832,000 74,434,080 12.763 12.82 12.82 12.84 12.26 12.98 5,850,179 12.723 2.88%
2024-07-15 0 12.50 12.48 12.50 12.28 12.72 2,297,000 28,794,253 12.536 12.46 12.44 12.46 12.24 12.68 2,304,160 12.497 -0.16%
2024-07-12 0 12.52 12.52 12.54 12.34 12.74 3,280,000 41,079,840 12.524 12.48 12.48 12.50 12.30 12.70 3,290,224 12.485 -0.95%
2024-07-11 0 12.64 12.64 12.66 12.64 13.16 4,683,400 60,351,408 12.886 12.60 12.60 12.62 12.60 13.12 4,697,998 12.846 0.16%
2024-07-10 0 12.62 12.56 12.62 12.54 12.84 2,904,000 36,841,520 12.686 12.58 12.52 12.58 12.50 12.80 2,913,052 12.647 -0.47%
2024-07-09 0 12.68 12.64 12.68 11.94 12.70 6,198,000 77,123,860 12.443 12.64 12.60 12.64 11.90 12.66 6,217,319 12.405 6.38%
2024-07-08 0 11.92 11.90 11.92 11.90 12.48 4,408,000 53,503,340 12.138 11.88 11.86 11.88 11.86 12.44 4,421,740 12.100 -0.33%
2024-07-05 0 11.96 11.92 11.96 11.70 12.04 2,381,000 28,162,840 11.828 11.92 11.88 11.92 11.66 12.00 2,388,422 11.791 1.36%
2024-07-04 0 11.80 11.80 11.86 11.74 12.18 2,277,000 27,078,200 11.892 11.76 11.76 11.82 11.70 12.14 2,284,097 11.855 -1.99%
2024-07-03 0 12.04 12.04 12.06 11.80 12.32 3,028,500 36,597,520 12.084 12.00 12.00 12.02 11.76 12.28 3,037,940 12.047 1.01%
2024-07-02 0 11.92 11.92 11.94 11.78 12.24 3,829,000 45,813,140 11.965 11.88 11.88 11.90 11.74 12.20 3,840,935 11.928 -1.97%
2024-06-28 0 12.16 12.12 12.16 11.66 12.54 4,667,048 57,176,848 12.251 12.12 12.08 12.12 11.62 12.50 4,681,595 12.213 3.23%
2024-06-27 0 11.78 11.78 11.80 11.76 12.18 3,417,000 40,786,650 11.936 11.74 11.74 11.76 11.72 12.14 3,427,651 11.899 -3.92%
2024-06-26 0 12.26 12.24 12.26 11.88 12.46 3,709,376 45,223,964 12.192 12.22 12.20 12.22 11.84 12.42 3,720,938 12.154 2.17%
2024-06-25 0 12.00 11.96 12.00 11.64 12.28 5,699,000 68,219,920 11.971 11.96 11.92 11.96 11.60 12.24 5,716,764 11.933 -2.12%
2024-06-24 0 12.26 12.26 12.28 12.08 13.12 5,075,000 63,545,888 12.521 12.22 12.22 12.24 12.04 13.08 5,090,819 12.482 -4.96%
2024-06-21 0 12.90 12.90 12.92 12.72 13.20 5,542,000 71,553,260 12.911 12.86 12.86 12.88 12.68 13.16 5,559,275 12.871 -3.15%
2024-06-20 0 13.32 13.32 13.34 13.16 13.88 8,366,000 113,375,900 13.552 13.28 13.28 13.30 13.12 13.84 8,392,077 13.510 0.91%
2024-06-19 0 13.20 13.18 13.20 12.94 13.58 5,399,000 71,055,180 13.161 13.16 13.14 13.16 12.90 13.54 5,415,829 13.120 -0.45%
2024-06-18 0 13.26 13.26 13.28 13.10 13.74 4,648,778 62,385,774 13.420 13.22 13.22 13.24 13.06 13.70 4,663,268 13.378 -1.78%
2024-06-17 0 13.50 13.48 13.50 13.08 13.74 6,439,000 87,199,820 13.542 13.46 13.44 13.46 13.04 13.70 6,459,071 13.500 2.58%
2024-06-14 0 13.16 13.12 13.16 12.66 13.30 6,132,000 80,449,551 13.120 13.12 13.08 13.12 12.62 13.26 6,151,114 13.079 1.86%
2024-06-13 0 12.92 12.88 12.92 12.70 13.30 9,074,000 118,664,720 13.077 12.88 12.84 12.88 12.66 13.26 9,102,284 13.037 1.57%
2024-06-12 0 12.72 12.72 12.74 12.24 12.76 6,679,000 83,520,338 12.505 12.68 12.68 12.70 12.20 12.72 6,699,819 12.466 -0.31%
2024-06-11 0 12.76 12.76 12.78 12.52 13.08 9,472,015 121,684,769 12.847 12.72 12.72 12.74 12.48 13.04 9,501,540 12.807 1.11%
2024-06-07 0 12.62 12.62 12.66 12.40 12.86 4,544,000 57,492,720 12.652 12.58 12.58 12.62 12.36 12.82 4,558,164 12.613 -0.79%
2024-06-06 0 12.72 12.70 12.72 12.62 13.10 6,974,000 89,744,840 12.868 12.68 12.66 12.68 12.58 13.06 6,995,738 12.829 1.76%
2024-06-05 0 12.50 12.48 12.50 12.14 13.06 7,106,400 90,624,988 12.753 12.46 12.44 12.46 12.10 13.02 7,128,551 12.713 2.04%
2024-06-04 0 12.36 12.34 12.36 12.04 12.36 2,858,000 34,958,000 12.232 12.21 12.19 12.21 11.90 12.21 2,892,606 12.085 0.82%
2024-06-03 0 12.26 12.26 12.28 12.02 12.56 4,626,876 57,064,415 12.333 12.11 12.11 12.13 11.88 12.41 4,682,901 12.186 3.03%
2024-05-31 0 11.90 11.90 11.92 11.86 12.32 4,268,174 51,689,762 12.111 11.76 11.76 11.78 11.72 12.17 4,319,856 11.966 -1.33%
2024-05-30 0 12.06 12.06 12.08 11.46 12.30 7,368,000 89,289,560 12.119 11.92 11.92 11.94 11.32 12.15 7,457,216 11.974 3.97%
2024-05-29 0 11.60 11.60 11.64 11.58 12.06 3,448,000 40,610,756 11.778 11.46 11.46 11.50 11.44 11.92 3,489,750 11.637 -3.33%
2024-05-28 0 12.00 11.98 12.00 11.70 12.46 9,944,000 119,799,100 12.047 11.86 11.84 11.86 11.56 12.31 10,064,408 11.903 3.27%
2024-05-27 0 11.62 11.60 11.64 10.74 11.72 4,735,000 53,293,380 11.255 11.48 11.46 11.50 10.61 11.58 4,792,334 11.121 5.83%
2024-05-24 0 10.98 10.96 10.98 10.86 11.40 3,316,000 36,562,820 11.026 10.85 10.83 10.85 10.73 11.26 3,356,152 10.894 -1.96%
2024-05-23 0 11.20 11.18 11.20 11.12 11.54 3,247,719 36,621,182 11.276 11.07 11.05 11.07 10.99 11.40 3,287,044 11.141 -3.61%
2024-05-22 0 11.62 11.62 11.64 11.26 11.76 5,001,000 57,768,700 11.551 11.48 11.48 11.50 11.13 11.62 5,061,555 11.413 0.69%
2024-05-21 0 11.54 11.54 11.60 11.50 12.58 7,602,000 89,836,013 11.817 11.40 11.40 11.46 11.36 12.43 7,694,050 11.676 -7.09%
2024-05-20 0 12.42 12.42 12.44 12.04 12.54 3,655,200 45,241,678 12.377 12.27 12.27 12.29 11.90 12.39 3,699,459 12.229 2.31%
2024-05-17 0 12.14 12.12 12.14 11.88 12.28 4,172,000 50,415,880 12.084 11.99 11.97 11.99 11.74 12.13 4,222,517 11.940 2.02%
2024-05-16 0 11.90 11.90 11.92 11.60 12.24 5,135,000 61,390,300 11.955 11.76 11.76 11.78 11.46 12.09 5,197,178 11.812 2.41%
2024-05-14 0 11.62 11.60 11.62 11.58 12.12 3,236,000 38,268,920 11.826 11.48 11.46 11.48 11.44 11.97 3,275,183 11.685 -0.34%
2024-05-13 0 11.66 11.62 11.66 11.38 11.78 3,844,000 44,599,140 11.602 11.52 11.48 11.52 11.24 11.64 3,890,545 11.463 -1.19%
2024-05-10 0 11.80 11.78 11.80 11.56 11.92 4,975,119 58,411,016 11.741 11.66 11.64 11.66 11.42 11.78 5,035,361 11.600 1.55%
2024-05-09 0 11.62 11.62 11.66 11.10 11.76 5,233,510 60,367,840 11.535 11.48 11.48 11.52 10.97 11.62 5,296,880 11.397 4.50%
2024-05-08 0 11.12 11.10 11.12 11.00 11.62 5,082,000 57,538,780 11.322 10.99 10.97 10.99 10.87 11.48 5,143,536 11.187 -1.24%
2024-05-07 0 11.26 11.26 11.28 11.00 11.44 3,772,000 42,369,480 11.233 11.13 11.13 11.15 10.87 11.30 3,817,674 11.098 1.44%
2024-05-06 0 11.10 11.08 11.10 10.92 11.60 8,393,000 94,179,650 11.221 10.97 10.95 10.97 10.79 11.46 8,494,627 11.087 -0.72%
2024-05-03 0 11.18 11.16 11.18 10.84 11.24 1,482,000 16,384,210 11.055 11.05 11.03 11.05 10.71 11.11 1,499,945 10.923 2.95%
2024-05-02 0 10.86 10.80 10.86 10.34 11.00 2,370,000 25,502,100 10.760 10.73 10.67 10.73 10.22 10.87 2,398,697 10.632 0.00%
2024-04-30 0 10.86 10.84 10.86 10.62 11.14 6,164,000 66,948,200 10.861 10.73 10.71 10.73 10.49 11.01 6,238,637 10.731 3.04%
2024-04-29 0 10.54 10.54 10.56 10.40 10.84 5,904,000 62,890,842 10.652 10.41 10.41 10.43 10.28 10.71 5,975,489 10.525 1.35%
2024-04-26 0 10.40 10.38 10.40 10.04 10.50 5,114,000 52,785,910 10.322 10.28 10.26 10.28 9.920 10.37 5,175,923 10.198 3.79%
2024-04-25 0 10.02 10.02 10.04 9.880 10.42 4,013,600 40,726,770 10.147 9.900 9.900 9.920 9.762 10.30 4,062,199 10.026 0.50%
2024-04-24 0 9.970 9.970 9.980 9.460 10.26 7,448,583 74,058,851 9.9427 9.851 9.851 9.861 9.347 10.14 7,538,775 9.8237 5.06%
2024-04-23 0 9.490 9.480 9.490 9.350 9.810 3,905,000 37,087,346 9.4974 9.376 9.367 9.376 9.238 9.693 3,952,284 9.3838 -1.86%
2024-04-22 0 9.670 9.670 9.680 9.280 9.840 3,338,000 32,304,166 9.6777 9.554 9.554 9.564 9.169 9.722 3,378,418 9.5619 0.73%
2024-04-19 0 9.600 9.580 9.610 9.390 9.850 3,483,999 33,383,116 9.5818 9.485 9.465 9.495 9.278 9.732 3,526,185 9.4672 -2.54%
2024-04-18 0 9.850 9.830 9.850 9.630 10.10 2,690,000 26,539,460 9.8660 9.732 9.712 9.732 9.515 9.979 2,722,572 9.7479 -2.48%
2024-04-17 0 10.10 10.08 10.10 9.350 10.18 5,545,000 54,847,794 9.8914 9.979 9.959 9.979 9.238 10.06 5,612,142 9.7731 8.02%
2024-04-16 0 9.350 9.340 9.350 9.250 9.650 3,544,866 33,272,189 9.3860 9.238 9.228 9.238 9.139 9.535 3,587,789 9.2737 -3.81%
2024-04-15 0 9.720 9.720 9.770 9.520 9.980 4,551,858 44,411,835 9.7569 9.604 9.604 9.653 9.406 9.861 4,606,975 9.6401 0.73%
2024-04-12 0 9.650 9.640 9.650 9.620 10.06 4,700,121 45,896,665 9.7650 9.535 9.525 9.535 9.505 9.940 4,757,033 9.6482 -3.50%
2024-04-11 0 10.00 10.00 10.04 9.970 10.32 3,075,000 31,099,870 10.114 9.880 9.880 9.920 9.851 10.20 3,112,234 9.9928 -2.34%
2024-04-10 0 10.24 10.20 10.24 10.14 10.46 2,290,952 23,510,363 10.262 10.12 10.08 10.12 10.02 10.33 2,318,692 10.139 -1.16%
2024-04-09 0 10.36 10.36 10.38 10.12 10.42 2,666,859 27,491,254 10.308 10.24 10.24 10.26 9.999 10.30 2,699,151 10.185 3.19%
2024-04-08 0 10.04 10.04 10.08 9.980 10.16 1,663,000 16,752,460 10.074 9.920 9.920 9.959 9.861 10.04 1,683,137 9.9531 1.52%
2024-04-05 0 9.890 9.890 9.900 9.800 10.38 1,334,000 13,222,080 9.9116 9.772 9.772 9.782 9.683 10.26 1,350,153 9.7930 -3.79%
2024-04-03 0 10.28 10.26 10.28 10.00 10.56 3,503,000 35,919,180 10.254 10.16 10.14 10.16 9.880 10.43 3,545,416 10.131 -0.96%
2024-04-02 0 10.38 10.38 10.40 10.28 10.70 2,900,963 30,239,363 10.424 10.26 10.26 10.28 10.16 10.57 2,936,090 10.299 -1.89%
2024-03-28 0 10.58 10.56 10.58 10.22 10.88 3,799,164 40,366,960 10.625 10.45 10.43 10.45 10.10 10.75 3,845,167 10.498 2.92%
2024-03-27 0 10.28 10.24 10.28 10.16 10.90 4,830,000 50,192,400 10.392 10.16 10.12 10.16 10.04 10.77 4,888,485 10.267 -4.81%
2024-03-26 0 10.80 10.78 10.80 10.76 11.22 3,492,356 38,116,154 10.914 10.67 10.65 10.67 10.63 11.09 3,534,644 10.784 -2.53%
2024-03-25 0 11.08 11.04 11.08 10.90 11.88 7,843,120 88,088,834 11.231 10.95 10.91 10.95 10.77 11.74 7,938,089 11.097 -6.58%
2024-03-22 0 11.86 11.82 11.86 11.76 12.52 3,734,000 44,961,560 12.041 11.72 11.68 11.72 11.62 12.37 3,779,213 11.897 -4.35%
2024-03-21 0 12.40 12.40 12.42 12.16 12.76 2,540,000 31,743,040 12.497 12.25 12.25 12.27 12.01 12.61 2,570,756 12.348 0.65%
2024-03-20 0 12.32 12.32 12.40 12.24 12.72 3,039,000 37,713,360 12.410 12.17 12.17 12.25 12.09 12.57 3,075,798 12.261 -2.38%
2024-03-19 0 12.62 12.56 12.62 12.54 13.22 3,824,143 48,729,073 12.742 12.47 12.41 12.47 12.39 13.06 3,870,448 12.590 -3.52%
2024-03-18 0 13.08 13.06 13.08 12.66 13.26 4,241,997 55,328,484 13.043 12.92 12.90 12.92 12.51 13.10 4,293,362 12.887 0.93%
2024-03-15 0 12.96 12.88 12.96 12.42 12.96 3,704,663 47,256,333 12.756 12.80 12.73 12.80 12.27 12.80 3,749,521 12.603 0.93%
2024-03-14 0 12.84 12.84 12.86 12.72 13.34 2,378,000 30,862,350 12.978 12.69 12.69 12.71 12.57 13.18 2,406,794 12.823 -3.02%
2024-03-13 0 13.24 13.24 13.26 13.20 13.92 4,766,290 64,555,197 13.544 13.08 13.08 13.10 13.04 13.75 4,824,003 13.382 -0.45%
2024-03-12 0 13.30 13.30 13.34 13.14 13.92 4,321,000 57,945,768 13.410 13.14 13.14 13.18 12.98 13.75 4,373,321 13.250 -1.77%
2024-03-11 0 13.54 13.54 13.56 12.54 13.56 5,652,000 74,862,050 13.245 13.38 13.38 13.40 12.39 13.40 5,720,438 13.087 4.48%
2024-03-08 0 12.96 12.90 12.96 12.10 13.30 9,148,000 118,273,920 12.929 12.80 12.75 12.80 11.96 13.14 9,258,769 12.774 7.46%
2024-03-07 0 12.06 12.06 12.08 11.90 13.08 6,244,002 77,107,751 12.349 11.92 11.92 11.94 11.76 12.92 6,319,608 12.201 -4.74%
2024-03-06 0 12.66 12.62 12.68 12.36 12.90 6,071,000 76,671,120 12.629 12.51 12.47 12.53 12.21 12.75 6,144,511 12.478 -0.47%
2024-03-05 0 12.72 12.72 12.74 12.60 13.36 5,135,142 66,318,750 12.915 12.57 12.57 12.59 12.45 13.20 5,197,321 12.760 -5.36%
2024-03-04 0 13.44 13.44 13.46 13.30 14.08 6,815,000 92,391,620 13.557 13.28 13.28 13.30 13.14 13.91 6,897,520 13.395 -3.31%
2024-03-01 0 13.90 13.88 13.90 13.68 14.40 11,792,000 165,962,066 14.074 13.73 13.71 13.73 13.52 14.23 11,934,785 13.906 0.29%
2024-02-29 0 13.86 13.86 13.90 12.58 14.24 21,150,300 289,408,286 13.683 13.69 13.69 13.73 12.43 14.07 21,406,400 13.520 10.35%
2024-02-28 0 12.56 12.48 12.56 12.16 13.50 12,034,000 151,985,090 12.630 12.41 12.33 12.41 12.01 13.34 12,179,715 12.479 -5.71%
2024-02-27 0 13.32 13.30 13.32 10.70 13.48 13,804,000 172,367,048 12.487 13.16 13.14 13.16 10.57 13.32 13,971,147 12.337 23.11%
2024-02-26 0 10.82 10.82 10.84 10.48 11.22 5,368,278 57,833,678 10.773 10.69 10.69 10.71 10.35 11.09 5,433,280 10.644 -3.91%
2024-02-23 0 11.26 11.22 11.26 10.96 11.42 2,237,000 24,935,520 11.147 11.13 11.09 11.13 10.83 11.28 2,264,087 11.013 0.72%
2024-02-22 0 11.18 11.16 11.20 10.90 11.34 2,344,152 26,078,411 11.125 11.05 11.03 11.07 10.77 11.20 2,372,536 10.992 1.45%
2024-02-21 0 11.02 10.98 11.02 10.40 11.22 2,562,772 28,188,336 10.999 10.89 10.85 10.89 10.28 11.09 2,593,804 10.868 3.96%
2024-02-20 0 10.60 10.60 10.62 10.24 10.74 1,837,000 19,431,260 10.578 10.47 10.47 10.49 10.12 10.61 1,859,243 10.451 -0.38%
2024-02-19 0 10.64 10.64 10.66 10.56 11.04 2,529,100 27,203,816 10.756 10.51 10.51 10.53 10.43 10.91 2,559,724 10.628 -3.80%
2024-02-16 0 11.06 11.06 11.08 10.00 11.10 1,010,198 10,946,218 10.836 10.93 10.93 10.95 9.880 10.97 1,022,430 10.706 8.22%
2024-02-15 0 10.22 10.22 10.24 9.550 10.32 839,000 8,384,140 9.9930 10.10 10.10 10.12 9.436 10.20 849,159 9.8735 4.18%
2024-02-14 0 9.810 9.800 9.810 9.400 10.08 1,217,000 11,740,055 9.6467 9.693 9.683 9.693 9.288 9.959 1,231,736 9.5313 -2.68%
2024-02-09 0 10.08 9.960 10.08 9.820 10.30 458,100 4,571,874 9.9801 9.959 9.841 9.959 9.703 10.18 463,647 9.8607 -4.00%
2024-02-08 0 10.50 10.48 10.50 9.690 10.70 4,655,000 48,547,640 10.429 10.37 10.35 10.37 9.574 10.57 4,711,365 10.304 8.36%
2024-02-07 0 9.690 9.670 9.690 9.470 10.06 4,246,000 41,543,800 9.7842 9.574 9.554 9.574 9.357 9.940 4,297,413 9.6672 0.52%
2024-02-06 0 9.640 9.620 9.640 9.120 9.870 4,025,000 38,602,940 9.5908 9.525 9.505 9.525 9.011 9.752 4,073,737 9.4761 4.44%
2024-02-05 0 9.230 9.210 9.240 8.700 9.350 3,875,105 35,100,113 9.0578 9.120 9.100 9.129 8.596 9.238 3,922,027 8.9495 -0.65%
2024-02-02 0 9.290 9.240 9.290 9.090 9.860 2,715,000 25,363,318 9.3419 9.179 9.129 9.179 8.981 9.742 2,747,875 9.2302 -3.73%
2024-02-01 0 9.650 9.620 9.650 9.220 9.940 3,963,000 38,282,530 9.6600 9.535 9.505 9.535 9.110 9.821 4,010,986 9.5444 3.43%
2024-01-31 0 9.330 9.330 9.340 9.260 10.08 6,188,800 59,273,880 9.5776 9.218 9.218 9.228 9.149 9.959 6,263,738 9.4630 -7.07%
2024-01-30 0 10.04 9.980 10.04 9.840 10.24 2,080,000 20,827,770 10.013 9.920 9.861 9.920 9.722 10.12 2,105,186 9.8936 -0.59%
2024-01-29 0 10.10 10.04 10.10 9.990 10.90 3,795,000 38,904,790 10.252 9.979 9.920 9.979 9.870 10.77 3,840,952 10.129 -5.08%
2024-01-26 0 10.64 10.56 10.64 10.50 11.12 1,859,000 20,084,020 10.804 10.51 10.43 10.51 10.37 10.99 1,881,510 10.674 -4.14%
2024-01-25 0 11.10 11.08 11.10 10.50 11.14 2,483,000 27,076,320 10.905 10.97 10.95 10.97 10.37 11.01 2,513,066 10.774 2.21%
2024-01-24 0 10.86 10.84 10.86 10.24 10.88 3,621,000 38,395,999 10.604 10.73 10.71 10.73 10.12 10.75 3,664,845 10.477 0.93%
2024-01-23 0 10.76 10.74 10.76 10.44 10.92 5,698,000 60,735,780 10.659 10.63 10.61 10.63 10.32 10.79 5,766,995 10.532 2.87%
2024-01-22 0 10.46 10.42 10.46 10.26 10.92 4,412,000 46,484,210 10.536 10.33 10.30 10.33 10.14 10.79 4,465,423 10.410 -6.10%
2024-01-19 0 11.14 11.14 11.16 11.14 11.74 2,087,000 23,762,760 11.386 11.01 11.01 11.03 11.01 11.60 2,112,271 11.250 -4.30%
2024-01-18 0 11.64 11.56 11.66 10.98 12.24 4,393,000 49,702,440 11.314 11.50 11.42 11.52 10.85 12.09 4,446,193 11.179 1.57%
2024-01-17 0 11.46 11.46 11.50 11.42 12.30 2,203,166 25,596,095 11.618 11.32 11.32 11.36 11.28 12.15 2,229,843 11.479 -5.45%
2024-01-16 0 12.12 12.04 12.12 11.80 12.34 1,701,000 20,358,080 11.968 11.97 11.90 11.97 11.66 12.19 1,721,597 11.825 -1.62%
2024-01-15 0 12.32 12.24 12.32 11.84 12.44 1,023,000 12,437,251 12.158 12.17 12.09 12.17 11.70 12.29 1,035,387 12.012 1.48%
2024-01-12 0 12.14 12.14 12.18 12.02 12.50 1,669,000 20,474,549 12.268 11.99 11.99 12.03 11.88 12.35 1,689,209 12.121 -0.16%
2024-01-11 0 12.16 12.16 12.22 11.94 12.46 1,917,000 23,461,360 12.239 12.01 12.01 12.07 11.80 12.31 1,940,212 12.092 1.84%
2024-01-10 0 11.94 11.88 11.94 11.56 12.10 2,041,000 24,275,170 11.894 11.80 11.74 11.80 11.42 11.96 2,065,714 11.751 1.19%
2024-01-09 0 11.80 11.78 11.80 11.72 12.38 2,194,678 26,220,186 11.947 11.66 11.64 11.66 11.58 12.23 2,221,252 11.804 -2.32%
2024-01-08 0 12.08 12.06 12.08 11.98 12.86 3,451,000 42,046,520 12.184 11.94 11.92 11.94 11.84 12.71 3,492,787 12.038 -5.63%
2024-01-05 0 12.80 12.80 12.82 12.74 13.16 2,043,000 26,290,280 12.868 12.65 12.65 12.67 12.59 13.00 2,067,738 12.715 -2.44%
2024-01-04 0 13.12 13.12 13.14 13.12 13.78 1,354,000 17,899,420 13.220 12.96 12.96 12.98 12.96 13.62 1,370,395 13.062 -3.53%
2024-01-03 0 13.60 13.52 13.60 13.40 13.90 1,913,000 26,068,140 13.627 13.44 13.36 13.44 13.24 13.73 1,936,164 13.464 0.15%
2024-01-02 0 13.58 13.56 13.58 13.54 14.38 2,776,083 38,591,133 13.901 13.42 13.40 13.42 13.38 14.21 2,809,697 13.735 -3.69%
2023-12-29 0 14.10 14.08 14.10 13.62 14.16 2,896,190 40,239,181 13.894 13.93 13.91 13.93 13.46 13.99 2,931,259 13.728 1.44%
2023-12-28 0 13.90 13.86 13.90 12.98 14.00 4,244,853 58,167,849 13.703 13.73 13.69 13.73 12.82 13.83 4,296,252 13.539 5.95%
2023-12-27 0 13.12 13.12 13.14 12.88 13.40 4,097,000 53,702,360 13.108 12.96 12.96 12.98 12.73 13.24 4,146,609 12.951 -2.09%
2023-12-22 0 13.40 13.32 13.40 12.78 13.40 4,232,000 55,851,510 13.197 13.24 13.16 13.24 12.63 13.24 4,283,244 13.040 1.82%
2023-12-21 0 13.16 13.12 13.16 12.70 13.26 1,858,000 24,192,910 13.021 13.00 12.96 13.00 12.55 13.10 1,880,498 12.865 1.70%
2023-12-20 0 12.94 12.80 12.94 12.80 13.38 1,646,000 21,357,300 12.975 12.79 12.65 12.79 12.65 13.22 1,665,931 12.820 -3.00%
2023-12-19 0 13.34 13.28 13.34 12.94 13.40 2,601,000 34,305,100 13.189 13.18 13.12 13.18 12.79 13.24 2,632,494 13.031 1.83%
2023-12-18 0 13.10 13.10 13.18 12.80 13.60 4,789,000 62,343,064 13.018 12.94 12.94 13.02 12.65 13.44 4,846,988 12.862 -4.80%
2023-12-15 0 13.76 13.76 13.80 13.60 14.30 3,071,000 42,713,440 13.909 13.60 13.60 13.63 13.44 14.13 3,108,185 13.742 -1.15%
2023-12-14 0 13.92 13.88 13.92 13.74 14.34 1,943,000 27,219,330 14.009 13.75 13.71 13.75 13.58 14.17 1,966,527 13.841 -0.14%
2023-12-13 0 13.94 13.90 13.94 13.84 14.64 2,431,000 34,338,890 14.125 13.77 13.73 13.77 13.67 14.46 2,460,436 13.956 -4.39%
2023-12-12 0 14.58 14.56 14.58 14.22 14.74 1,654,400 23,937,047 14.469 14.41 14.39 14.41 14.05 14.56 1,674,432 14.296 -0.68%
2023-12-11 0 14.68 14.68 14.76 14.00 14.78 1,359,000 19,731,760 14.519 14.50 14.50 14.58 13.83 14.60 1,375,456 14.346 3.09%
2023-12-08 0 14.24 14.24 14.28 14.08 14.56 1,189,000 17,021,050 14.315 14.07 14.07 14.11 13.91 14.39 1,203,397 14.144 -0.14%
2023-12-07 0 14.26 14.18 14.28 14.10 14.66 1,479,217 21,100,782 14.265 14.09 14.01 14.11 13.93 14.48 1,497,128 14.094 -1.66%
2023-12-06 0 14.50 14.50 14.52 14.22 14.62 1,389,518 20,056,881 14.434 14.33 14.33 14.35 14.05 14.45 1,406,343 14.262 0.14%
2023-12-05 0 14.48 14.42 14.50 14.28 15.04 2,045,000 29,740,160 14.543 14.31 14.25 14.33 14.11 14.86 2,069,762 14.369 -5.36%
2023-12-04 0 15.30 15.14 15.30 15.08 15.98 2,114,000 32,414,800 15.333 15.12 14.96 15.12 14.90 15.79 2,139,598 15.150 -3.04%
2023-12-01 0 15.78 15.76 15.78 15.58 16.40 2,041,000 32,308,410 15.830 15.59 15.57 15.59 15.39 16.20 2,065,714 15.640 -3.78%
2023-11-30 0 16.40 16.40 16.48 15.84 16.60 1,010,228 16,473,596 16.307 16.20 16.20 16.28 15.65 16.40 1,022,460 16.112 0.74%
2023-11-29 0 16.28 16.28 16.38 16.28 17.00 1,210,000 20,014,040 16.541 16.09 16.09 16.18 16.09 16.80 1,224,651 16.343 -2.40%
2023-11-28 0 16.68 16.68 16.74 16.08 16.90 2,169,000 36,191,950 16.686 16.48 16.48 16.54 15.89 16.70 2,195,264 16.486 1.96%
2023-11-27 0 16.36 16.34 16.36 16.00 16.40 1,554,000 25,172,942 16.199 16.16 16.14 16.16 15.81 16.20 1,572,817 16.005 1.36%
2023-11-24 0 16.14 16.08 16.14 15.96 17.08 1,096,000 17,809,000 16.249 15.95 15.89 15.95 15.77 16.88 1,109,271 16.055 -3.00%
2023-11-23 0 16.64 16.64 16.66 16.32 16.80 875,000 14,506,270 16.579 16.44 16.44 16.46 16.12 16.60 885,595 16.380 1.96%
2023-11-22 0 16.32 16.32 16.36 15.98 16.54 2,752,000 44,504,180 16.172 16.12 16.12 16.16 15.79 16.34 2,785,323 15.978 -1.45%
2023-11-21 0 16.56 16.54 16.60 16.50 17.86 3,020,000 51,174,690 16.945 16.36 16.34 16.40 16.30 17.65 3,056,568 16.743 -6.76%
2023-11-20 0 17.76 17.62 17.76 16.84 17.88 2,741,000 48,181,396 17.578 17.55 17.41 17.55 16.64 17.67 2,774,190 17.368 2.42%
2023-11-17 0 17.34 17.32 17.34 17.10 17.58 1,079,000 18,634,980 17.271 17.13 17.11 17.13 16.90 17.37 1,092,065 17.064 -0.69%
2023-11-16 0 17.46 17.36 17.46 17.12 18.10 1,959,704 34,169,290 17.436 17.25 17.15 17.25 16.92 17.88 1,983,433 17.227 -3.00%
2023-11-15 0 18.00 17.98 18.00 17.06 18.12 4,034,360 71,476,122 17.717 17.78 17.76 17.78 16.86 17.90 4,083,210 17.505 3.81%
2023-11-14 0 17.34 17.34 17.38 17.20 18.26 3,492,000 61,663,970 17.659 17.13 17.13 17.17 16.99 18.04 3,534,283 17.447 -1.48%
2023-11-13 0 17.60 17.54 17.60 16.30 17.64 5,182,000 88,887,692 17.153 17.39 17.33 17.39 16.10 17.43 5,244,747 16.948 7.98%
2023-11-10 0 16.30 16.30 16.32 15.80 16.58 2,609,000 42,356,020 16.235 16.10 16.10 16.12 15.61 16.38 2,640,591 16.040 -0.49%
2023-11-09 0 16.38 16.38 16.52 16.26 17.18 2,720,000 44,978,765 16.536 16.18 16.18 16.32 16.07 16.97 2,752,935 16.338 -3.87%
2023-11-08 0 17.04 16.98 17.04 16.62 17.42 4,160,949 71,021,827 17.069 16.84 16.78 16.84 16.42 17.21 4,211,332 16.864 0.35%
2023-11-07 0 16.98 16.94 16.98 16.38 17.12 5,591,000 93,727,355 16.764 16.78 16.74 16.78 16.18 16.92 5,658,699 16.563 0.83%
2023-11-06 0 16.84 16.82 16.84 15.90 17.04 10,223,000 170,677,568 16.695 16.64 16.62 16.64 15.71 16.84 10,346,786 16.496 5.25%
2023-11-03 0 16.00 16.00 16.02 13.84 16.04 7,682,000 117,546,650 15.302 15.81 15.81 15.83 13.67 15.85 7,775,018 15.119 15.61%
2023-11-02 0 13.84 13.80 13.84 13.72 14.56 2,662,000 37,275,517 14.003 13.67 13.63 13.67 13.56 14.39 2,694,233 13.835 -2.12%
2023-11-01 0 14.14 14.12 14.14 14.08 14.80 6,078,122 87,633,867 14.418 13.97 13.95 13.97 13.91 14.62 6,151,720 14.245 -4.20%
2023-10-31 0 14.76 14.76 14.82 13.82 15.06 6,116,000 89,246,464 14.592 14.58 14.58 14.64 13.65 14.88 6,190,056 14.418 1.51%
2023-10-30 0 14.54 14.52 14.54 13.78 14.70 3,944,000 56,276,750 14.269 14.37 14.35 14.37 13.62 14.52 3,991,756 14.098 6.13%
2023-10-27 0 13.70 13.68 13.70 13.00 13.84 1,645,000 22,260,629 13.532 13.54 13.52 13.54 12.84 13.67 1,664,919 13.370 4.74%
2023-10-26 0 13.08 13.08 13.10 12.86 13.44 4,122,000 53,809,540 13.054 12.92 12.92 12.94 12.71 13.28 4,171,912 12.898 -2.68%
2023-10-25 0 13.44 13.42 13.44 13.22 13.72 1,611,356 21,699,547 13.467 13.28 13.26 13.28 13.06 13.56 1,630,867 13.306 2.13%
2023-10-24 0 13.16 13.12 13.16 12.68 13.36 2,477,000 32,018,320 12.926 13.00 12.96 13.00 12.53 13.20 2,506,993 12.772 0.15%
2023-10-20 0 13.14 13.14 13.16 13.10 13.62 1,305,000 17,363,700 13.306 12.98 12.98 13.00 12.94 13.46 1,320,802 13.146 -3.52%
2023-10-19 0 13.62 13.60 13.66 13.34 13.84 1,311,147 17,861,413 13.623 13.46 13.44 13.50 13.18 13.67 1,327,023 13.460 0.89%
2023-10-18 0 13.50 13.42 13.50 13.30 13.80 1,588,000 21,396,603 13.474 13.34 13.26 13.34 13.14 13.63 1,607,228 13.313 -1.60%
2023-10-17 0 13.72 13.72 13.78 13.66 14.20 1,355,000 18,719,840 13.815 13.56 13.56 13.62 13.50 14.03 1,371,407 13.650 -2.14%
2023-10-16 0 14.02 13.94 14.02 13.60 14.10 1,606,000 22,265,143 13.864 13.85 13.77 13.85 13.44 13.93 1,625,446 13.698 0.43%
2023-10-13 0 13.96 13.94 13.96 13.82 14.66 4,628,000 65,180,088 14.084 13.79 13.77 13.79 13.65 14.48 4,684,039 13.915 -3.32%
2023-10-12 0 14.44 14.44 14.46 14.44 16.02 8,692,000 129,363,203 14.883 14.27 14.27 14.29 14.27 15.83 8,797,248 14.705 -8.84%
2023-10-11 0 15.84 15.84 15.88 15.68 16.36 2,340,000 37,376,560 15.973 15.65 15.65 15.69 15.49 16.16 2,368,334 15.782 2.72%
2023-10-10 0 15.42 15.42 15.50 15.42 16.46 1,826,000 28,792,735 15.768 15.24 15.24 15.31 15.24 16.26 1,848,110 15.580 -4.46%
2023-10-09 0 16.14 16.06 16.16 15.92 16.24 298,322 4,801,867 16.096 15.95 15.87 15.97 15.73 16.05 301,934 15.904 0.37%
2023-10-06 0 16.08 16.06 16.08 15.80 16.60 327,970 5,306,780 16.181 15.89 15.87 15.89 15.61 16.40 331,941 15.987 2.81%
2023-10-05 0 15.64 15.64 15.68 15.34 15.72 468,000 7,272,889 15.540 15.45 15.45 15.49 15.16 15.53 473,667 15.354 -0.89%
2023-10-04 0 15.78 15.78 15.80 15.64 16.02 329,000 5,190,638 15.777 15.59 15.59 15.61 15.45 15.83 332,984 15.588 -2.23%
2023-10-03 0 16.14 16.12 16.14 15.86 17.50 400,000 6,437,920 16.095 15.95 15.93 15.95 15.67 17.29 404,843 15.902 -3.93%
2023-09-29 0 16.80 16.76 16.80 16.38 16.80 430,030 7,153,112 16.634 16.60 16.56 16.60 16.18 16.60 435,237 16.435 3.70%
2023-09-28 0 16.20 16.18 16.20 15.92 16.38 2,009,721 32,392,885 16.118 16.01 15.99 16.01 15.73 16.18 2,034,056 15.925 -0.25%
2023-09-27 0 16.24 16.20 16.24 15.92 16.32 1,001,283 16,163,215 16.143 16.05 16.01 16.05 15.73 16.12 1,013,407 15.949 1.88%
2023-09-26 0 15.94 15.94 15.96 15.78 16.08 602,000 9,582,691 15.918 15.75 15.75 15.77 15.59 15.89 609,289 15.728 -1.36%
2023-09-25 0 16.16 16.16 16.24 15.94 16.34 596,405 9,644,173 16.171 15.97 15.97 16.05 15.75 16.14 603,627 15.977 -1.46%
2023-09-22 0 16.40 16.40 16.44 15.90 16.46 1,129,345 18,363,920 16.261 16.20 16.20 16.24 15.71 16.26 1,143,020 16.066 1.99%
2023-09-21 0 16.08 16.06 16.08 15.70 16.18 1,287,051 20,463,121 15.899 15.89 15.87 15.89 15.51 15.99 1,302,635 15.709 1.26%
2023-09-20 0 15.88 15.88 15.92 15.86 16.58 3,123,000 50,088,884 16.039 15.69 15.69 15.73 15.67 16.38 3,160,815 15.847 -4.22%
2023-09-19 0 16.58 16.50 16.58 16.30 16.68 2,081,000 34,146,177 16.409 16.38 16.30 16.38 16.10 16.48 2,106,198 16.212 -0.60%
2023-09-18 0 16.68 16.68 16.70 16.42 16.88 2,455,000 40,783,612 16.612 16.48 16.48 16.50 16.22 16.68 2,484,727 16.414 -1.07%
2023-09-15 0 16.86 16.86 16.98 16.46 17.28 2,196,000 37,130,138 16.908 16.66 16.66 16.78 16.26 17.07 2,222,590 16.706 0.96%
2023-09-14 0 16.70 16.68 16.70 16.70 17.26 1,734,000 29,302,570 16.899 16.50 16.48 16.50 16.50 17.05 1,754,996 16.697 -1.88%
2023-09-13 0 17.02 17.02 17.06 17.02 18.20 4,023,000 69,469,842 17.268 16.82 16.82 16.86 16.82 17.98 4,071,713 17.062 -5.55%
2023-09-12 0 18.02 17.94 18.02 17.86 18.82 2,445,056 44,023,281 18.005 17.80 17.73 17.80 17.65 18.59 2,474,662 17.790 -2.59%
2023-09-11 0 18.50 18.46 18.50 17.84 18.56 2,119,000 38,618,449 18.225 18.28 18.24 18.28 17.63 18.34 2,144,658 18.007 1.98%
2023-09-07 0 18.14 18.14 18.20 18.14 18.92 2,479,000 45,376,487 18.304 17.92 17.92 17.98 17.92 18.69 2,509,017 18.085 -3.82%
2023-09-06 0 18.86 18.78 18.86 18.36 18.98 2,205,000 41,160,083 18.667 18.63 18.56 18.63 18.14 18.75 2,231,699 18.443 0.96%
2023-09-05 0 18.68 18.68 18.70 18.60 19.34 2,066,065 39,098,034 18.924 18.46 18.46 18.48 18.38 19.11 2,091,082 18.698 -1.37%
2023-09-04 0 18.94 18.94 18.96 18.50 19.18 7,940,706 149,282,490 18.800 18.71 18.71 18.73 18.28 18.95 8,036,857 18.575 0.74%
2023-08-31 0 18.80 18.78 18.80 18.62 19.72 26,618,407 502,172,996 18.866 18.58 18.56 18.58 18.40 19.48 26,940,718 18.640 -2.59%
2023-08-30 0 19.30 19.30 19.38 19.20 20.70 6,182,300 121,209,385 19.606 19.07 19.07 19.15 18.97 20.45 6,257,159 19.371 -3.50%
2023-08-29 0 20.00 20.00 20.15 18.22 20.60 5,575,000 109,835,129 19.701 19.76 19.76 19.91 18.00 20.35 5,642,505 19.466 5.93%
2023-08-28 0 18.88 18.86 18.88 18.64 19.56 2,127,000 40,588,538 19.083 18.65 18.63 18.65 18.42 19.33 2,152,755 18.854 2.39%
2023-08-25 0 18.44 18.44 18.50 18.40 19.26 3,055,413 57,074,764 18.680 18.22 18.22 18.28 18.18 19.03 3,092,410 18.456 -4.36%
2023-08-24 0 19.28 19.28 19.30 18.80 19.40 2,212,000 42,503,900 19.215 19.05 19.05 19.07 18.58 19.17 2,238,784 18.985 2.88%
2023-08-23 0 18.74 18.74 18.80 18.52 19.14 835,000 15,741,800 18.852 18.52 18.52 18.58 18.30 18.91 845,111 18.627 -0.53%
2023-08-22 0 18.84 18.84 18.90 18.10 19.00 1,169,619 21,807,950 18.645 18.61 18.61 18.67 17.88 18.77 1,183,781 18.422 3.52%
2023-08-21 0 18.20 18.20 18.24 17.82 19.56 2,458,915 45,106,703 18.344 17.98 17.98 18.02 17.61 19.33 2,488,689 18.125 -3.70%
2023-08-18 0 18.90 18.88 18.90 18.90 19.86 1,564,500 30,069,400 19.220 18.67 18.65 18.67 18.67 19.62 1,583,444 18.990 -3.57%
2023-08-17 0 19.60 19.60 19.70 18.30 19.80 2,353,000 45,823,410 19.474 19.37 19.37 19.46 18.08 19.56 2,381,492 19.241 3.81%
2023-08-16 0 18.88 18.80 18.88 18.56 19.28 1,401,015 26,272,478 18.752 18.65 18.58 18.65 18.34 19.05 1,417,979 18.528 -1.87%
2023-08-15 0 19.24 19.24 19.28 18.98 19.46 1,085,000 20,772,540 19.145 19.01 19.01 19.05 18.75 19.23 1,098,138 18.916 1.16%
2023-08-14 0 19.02 18.94 19.02 18.64 19.64 2,442,000 46,636,520 19.098 18.79 18.71 18.79 18.42 19.41 2,471,569 18.869 -0.94%
2023-08-11 0 19.20 19.18 19.20 18.82 19.50 2,354,503 45,223,512 19.207 18.97 18.95 18.97 18.59 19.27 2,383,013 18.977 -3.32%
2023-08-10 0 19.86 19.70 19.86 19.12 19.90 2,085,000 40,559,118 19.453 19.62 19.46 19.62 18.89 19.66 2,110,246 19.220 1.53%
2023-08-09 0 19.56 19.56 19.58 19.30 20.40 1,930,107 37,580,917 19.471 19.33 19.33 19.35 19.07 20.16 1,953,478 19.238 -1.71%
2023-08-08 0 19.90 19.90 19.92 19.40 19.90 2,465,000 48,460,989 19.660 19.66 19.66 19.68 19.17 19.66 2,494,848 19.424 1.84%
2023-08-07 0 19.54 19.52 19.54 19.40 20.50 1,746,000 34,485,410 19.751 19.31 19.29 19.31 19.17 20.25 1,767,142 19.515 -3.51%
2023-08-04 0 20.25 20.25 20.35 20.15 20.90 1,238,001 25,158,470 20.322 20.01 20.01 20.11 19.91 20.65 1,252,991 20.079 -1.46%
2023-08-03 0 20.55 20.55 20.60 20.15 20.75 1,236,500 25,332,850 20.488 20.30 20.30 20.35 19.91 20.50 1,251,472 20.242 0.49%
2023-08-02 0 20.45 20.40 20.45 20.30 21.00 1,372,157 28,215,099 20.563 20.21 20.16 20.21 20.06 20.75 1,388,772 20.317 -1.68%
2023-08-01 0 20.80 20.70 20.80 20.40 21.45 2,853,000 59,707,900 20.928 20.55 20.45 20.55 20.16 21.19 2,887,546 20.678 0.24%
2023-07-31 0 20.75 20.55 20.75 20.50 21.80 3,133,195 66,102,968 21.098 20.50 20.30 20.50 20.25 21.54 3,171,134 20.845 -3.94%
2023-07-28 0 21.60 21.55 21.60 20.70 21.90 3,069,400 66,116,201 21.540 21.34 21.29 21.34 20.45 21.64 3,106,566 21.283 2.86%
2023-07-27 0 21.00 20.90 21.00 20.40 21.20 1,670,230 34,943,697 20.921 20.75 20.65 20.75 20.16 20.95 1,690,454 20.671 1.69%
2023-07-26 0 20.65 20.65 20.70 20.30 21.00 1,140,000 23,410,619 20.536 20.40 20.40 20.45 20.06 20.75 1,153,804 20.290 0.00%
2023-07-25 0 20.65 20.60 20.65 19.90 20.95 1,439,115 29,524,740 20.516 20.40 20.35 20.40 19.66 20.70 1,456,541 20.270 4.08%
2023-07-24 0 19.84 19.84 19.90 19.74 21.00 1,636,120 32,822,637 20.061 19.60 19.60 19.66 19.50 20.75 1,655,931 19.821 -3.45%
2023-07-21 0 20.55 20.50 20.55 20.50 21.15 1,502,000 31,138,638 20.731 20.30 20.25 20.30 20.25 20.90 1,520,187 20.483 -2.38%
2023-07-20 0 21.05 21.00 21.10 20.55 21.25 2,522,000 52,702,750 20.897 20.80 20.75 20.85 20.30 21.00 2,552,538 20.647 -0.24%
2023-07-19 0 21.10 21.05 21.10 19.90 21.30 4,014,755 83,880,892 20.893 20.85 20.80 20.85 19.66 21.05 4,063,368 20.643 3.94%
2023-07-18 0 20.30 20.30 20.35 20.10 21.35 3,044,000 62,387,348 20.495 20.06 20.06 20.11 19.86 21.09 3,080,859 20.250 -3.79%
2023-07-14 0 21.10 21.10 21.15 21.05 22.00 5,746,000 123,561,199 21.504 20.85 20.85 20.90 20.80 21.74 5,815,576 21.247 -1.17%
2023-07-13 0 21.35 21.30 21.35 20.70 21.50 2,396,000 50,898,950 21.243 21.09 21.05 21.09 20.45 21.24 2,425,012 20.989 2.40%
2023-07-12 0 20.85 20.80 20.85 20.65 21.50 3,285,000 68,836,650 20.955 20.60 20.55 20.60 20.40 21.24 3,324,777 20.704 -1.88%
2023-07-11 0 21.25 21.20 21.25 20.45 21.60 5,689,000 120,918,768 21.255 21.00 20.95 21.00 20.21 21.34 5,757,886 21.001 4.17%
2023-07-10 0 20.40 20.30 20.40 19.94 20.45 1,911,000 38,655,910 20.228 20.16 20.06 20.16 19.70 20.21 1,934,140 19.986 4.29%
2023-07-07 0 19.56 19.46 19.56 19.36 20.00 2,566,000 50,189,600 19.559 19.33 19.23 19.33 19.13 19.76 2,597,071 19.325 -3.41%
2023-07-06 0 20.25 20.20 20.25 19.94 21.35 3,933,921 79,467,352 20.201 20.01 19.96 20.01 19.70 21.09 3,981,555 19.959 -2.41%
2023-07-05 0 20.75 20.70 20.75 20.05 21.55 4,383,500 92,149,675 21.022 20.50 20.45 20.50 19.81 21.29 4,436,578 20.770 0.73%
2023-07-04 0 20.60 20.60 20.65 20.40 21.05 3,731,000 77,135,150 20.674 20.35 20.35 20.40 20.16 20.80 3,776,177 20.427 -0.72%
2023-07-03 0 20.75 20.70 20.75 19.18 21.10 5,390,107 110,205,935 20.446 20.50 20.45 20.50 18.95 20.85 5,455,374 20.201 7.74%
2023-06-30 0 19.26 19.24 19.26 18.10 19.36 3,360,000 63,988,398 19.044 19.03 19.01 19.03 17.88 19.13 3,400,685 18.816 5.82%
2023-06-29 0 18.20 18.18 18.20 17.66 18.38 2,837,004 51,584,331 18.183 17.98 17.96 17.98 17.45 18.16 2,871,356 17.965 2.71%
2023-06-28 0 17.72 17.70 17.72 17.28 18.08 3,178,000 56,071,998 17.644 17.51 17.49 17.51 17.07 17.86 3,216,481 17.433 -1.99%
2023-06-27 0 18.08 18.06 18.08 17.94 19.22 3,060,000 55,731,132 18.213 17.86 17.84 17.86 17.73 18.99 3,097,052 17.995 -2.85%
2023-06-26 0 18.76 18.70 18.76 18.08 18.82 2,476,754 45,750,585 18.472 18.39 18.33 18.39 17.72 18.45 2,526,867 18.106 3.76%
2023-06-23 0 18.08 18.06 18.08 17.62 19.22 2,043,000 36,876,672 18.050 17.72 17.70 17.72 17.27 18.84 2,084,337 17.692 -5.04%
2023-06-21 0 19.04 19.02 19.04 18.82 19.90 2,976,147 57,082,830 19.180 18.66 18.64 18.66 18.45 19.51 3,036,365 18.800 -4.80%
2023-06-20 0 20.00 19.98 20.00 19.96 21.05 3,200,000 65,036,559 20.324 19.60 19.58 19.60 19.56 20.63 3,264,747 19.921 -3.85%
2023-06-19 0 20.80 20.80 20.85 20.55 21.70 2,962,566 62,196,880 20.994 20.39 20.39 20.44 20.14 21.27 3,022,509 20.578 -1.42%
2023-06-16 0 21.10 21.05 21.10 19.80 21.30 5,645,902 117,362,889 20.787 20.68 20.63 20.68 19.41 20.88 5,760,138 20.375 6.57%
2023-06-15 0 19.80 19.76 19.80 19.44 20.00 3,713,304 73,091,536 19.684 19.41 19.37 19.41 19.05 19.60 3,788,437 19.293 1.23%
2023-06-14 0 19.56 19.54 19.56 19.40 19.96 2,705,000 53,183,230 19.661 19.17 19.15 19.17 19.02 19.56 2,759,732 19.271 -0.81%
2023-06-13 0 19.72 19.68 19.72 18.42 19.74 3,076,864 59,311,373 19.277 19.33 19.29 19.33 18.05 19.35 3,139,120 18.894 5.57%
2023-06-12 0 18.68 18.64 18.68 18.54 19.30 3,039,520 57,395,359 18.883 18.31 18.27 18.31 18.17 18.92 3,101,020 18.509 -0.21%
2023-06-09 0 18.72 18.72 18.74 18.30 19.08 3,616,000 67,287,460 18.608 18.35 18.35 18.37 17.94 18.70 3,689,164 18.239 -0.32%
2023-06-08 0 18.78 18.76 18.78 18.50 20.00 5,301,950 100,727,231 18.998 18.41 18.39 18.41 18.13 19.60 5,409,227 18.621 -5.34%
2023-06-07 0 19.84 19.82 19.84 19.66 20.05 1,854,260 36,785,001 19.838 19.45 19.43 19.45 19.27 19.65 1,891,778 19.445 -0.50%
2023-06-06 0 19.94 19.88 19.94 19.84 21.05 2,278,309 46,122,453 20.244 19.54 19.49 19.54 19.45 20.63 2,324,407 19.843 -5.27%
2023-06-05 0 21.05 21.00 21.10 20.85 21.40 1,209,000 25,562,150 21.143 20.63 20.58 20.68 20.44 20.98 1,233,462 20.724 0.48%
2023-06-02 0 20.95 20.90 21.00 20.25 21.30 1,549,000 32,406,308 20.921 20.53 20.49 20.58 19.85 20.88 1,580,342 20.506 3.46%
2023-06-01 0 20.25 20.20 20.25 20.25 21.65 2,528,385 52,271,554 20.674 19.85 19.80 19.85 19.85 21.22 2,579,543 20.264 -3.80%
2023-05-31 0 21.05 21.00 21.05 20.50 21.85 4,531,808 95,048,283 20.974 20.63 20.58 20.63 20.09 21.42 4,623,502 20.558 -1.64%
2023-05-30 0 21.40 21.35 21.40 20.05 21.50 2,922,000 61,594,900 21.080 20.98 20.93 20.98 19.65 21.07 2,981,122 20.662 5.42%
2023-05-29 0 20.30 20.20 20.30 20.00 21.45 3,838,000 79,238,270 20.646 19.90 19.80 19.90 19.60 21.02 3,915,656 20.236 -0.25%
2023-05-25 0 20.35 20.35 20.40 19.66 20.75 3,129,000 63,832,590 20.400 19.95 19.95 20.00 19.27 20.34 3,192,311 19.996 2.78%
2023-05-24 0 19.80 19.80 19.82 19.56 20.40 3,656,000 72,747,240 19.898 19.41 19.41 19.43 19.17 20.00 3,729,974 19.503 -3.88%
2023-05-23 0 20.60 20.55 20.60 20.25 21.15 2,925,000 60,508,221 20.687 20.19 20.14 20.19 19.85 20.73 2,984,183 20.276 -1.90%
2023-05-22 0 21.00 20.95 21.00 20.75 21.60 2,223,000 46,622,390 20.973 20.58 20.53 20.58 20.34 21.17 2,267,979 20.557 -0.71%
2023-05-19 0 21.15 21.10 21.15 20.70 21.50 2,122,000 44,645,531 21.039 20.73 20.68 20.73 20.29 21.07 2,164,935 20.622 -0.70%
2023-05-18 0 21.30 21.30 21.40 20.70 21.50 2,265,114 48,107,594 21.238 20.88 20.88 20.98 20.29 21.07 2,310,945 20.817 0.24%
2023-05-17 0 21.25 21.25 21.30 21.15 21.70 1,936,420 41,466,692 21.414 20.83 20.83 20.88 20.73 21.27 1,975,601 20.989 -1.85%
2023-05-16 0 21.65 21.60 21.65 21.05 21.90 2,762,000 59,616,040 21.584 21.22 21.17 21.22 20.63 21.47 2,817,885 21.156 3.10%
2023-05-15 0 21.00 21.00 21.05 20.35 21.15 2,613,140 54,171,616 20.730 20.58 20.58 20.63 19.95 20.73 2,666,013 20.319 0.72%
2023-05-12 0 20.85 20.80 20.85 20.50 21.35 3,352,000 70,125,631 20.921 20.44 20.39 20.44 20.09 20.93 3,419,823 20.506 -1.18%
2023-05-11 0 21.10 21.10 21.15 20.80 21.90 2,310,050 48,667,891 21.068 20.68 20.68 20.73 20.39 21.47 2,356,790 20.650 -2.54%
2023-05-10 0 21.65 21.60 21.65 20.65 21.80 1,921,600 40,854,340 21.261 21.22 21.17 21.22 20.24 21.37 1,960,481 20.839 1.88%
2023-05-09 0 21.25 21.20 21.25 20.75 22.00 3,802,400 80,778,315 21.244 20.83 20.78 20.83 20.34 21.56 3,879,336 20.823 -2.75%
2023-05-08 0 21.85 21.75 21.85 21.50 22.95 3,514,682 76,597,181 21.793 21.42 21.32 21.42 21.07 22.49 3,585,796 21.361 -2.46%
2023-05-05 0 22.40 22.35 22.40 21.95 22.80 1,199,006 26,892,095 22.429 21.96 21.91 21.96 21.51 22.35 1,223,266 21.984 1.36%
2023-05-04 0 22.10 22.05 22.15 21.95 23.25 2,742,000 61,210,725 22.323 21.66 21.61 21.71 21.51 22.79 2,797,480 21.881 -3.49%
2023-05-03 0 22.90 22.85 22.90 22.35 23.05 1,556,000 35,230,573 22.642 22.45 22.40 22.45 21.91 22.59 1,587,483 22.193 -1.08%
2023-05-02 0 23.15 23.10 23.15 22.85 24.15 822,000 19,088,703 23.222 22.69 22.64 22.69 22.40 23.67 838,632 22.762 -2.11%
2023-04-28 0 23.65 23.65 23.70 23.20 24.00 1,763,788 41,609,388 23.591 23.18 23.18 23.23 22.74 23.52 1,799,476 23.123 0.21%
2023-04-27 0 23.60 23.55 23.60 23.40 24.00 1,850,472 43,833,691 23.688 23.13 23.08 23.13 22.94 23.52 1,887,913 23.218 -0.84%
2023-04-26 0 23.80 23.75 23.80 23.15 24.25 1,826,000 43,671,400 23.916 23.33 23.28 23.33 22.69 23.77 1,862,946 23.442 0.21%
2023-04-25 0 23.75 23.70 23.75 23.20 24.80 3,739,992 88,576,281 23.684 23.28 23.23 23.28 22.74 24.31 3,815,665 23.214 -3.85%
2023-04-24 0 24.70 24.65 24.70 24.25 25.40 2,210,816 54,669,394 24.728 24.21 24.16 24.21 23.77 24.90 2,255,548 24.238 -1.79%
2023-04-21 0 25.15 25.10 25.15 25.00 25.80 2,077,959 52,483,096 25.257 24.65 24.60 24.65 24.50 25.29 2,120,003 24.756 -1.18%
2023-04-20 0 25.45 25.35 25.45 25.10 27.80 5,952,200 152,659,277 25.648 24.95 24.85 24.95 24.60 27.25 6,072,634 25.139 -7.12%
2023-04-19 0 27.40 27.40 27.45 27.20 27.90 1,462,900 40,158,840 27.452 26.86 26.86 26.91 26.66 27.35 1,492,500 26.907 0.00%
2023-04-18 0 27.40 27.35 27.40 27.25 28.65 2,801,096 77,132,698 27.537 26.86 26.81 26.86 26.71 28.08 2,857,772 26.991 -4.20%
2023-04-17 0 28.60 28.50 28.60 28.15 28.90 1,872,000 53,218,158 28.429 28.03 27.93 28.03 27.59 28.33 1,909,877 27.865 0.53%
2023-04-14 0 28.45 28.40 28.45 27.85 29.00 2,162,269 61,396,426 28.394 27.89 27.84 27.89 27.30 28.42 2,206,019 27.831 -1.04%
2023-04-13 0 28.75 28.75 28.80 27.60 29.50 4,544,076 128,356,883 28.247 28.18 28.18 28.23 27.05 28.91 4,636,018 27.687 -2.21%
2023-04-12 0 29.40 29.40 29.45 29.15 30.25 3,040,000 89,801,975 29.540 28.82 28.82 28.87 28.57 29.65 3,101,510 28.954 -2.33%
2023-04-11 0 30.10 30.05 30.10 29.40 30.70 3,603,014 107,994,467 29.973 29.50 29.45 29.50 28.82 30.09 3,675,916 29.379 0.50%
2023-04-06 0 29.95 29.90 29.95 28.35 30.65 7,040,016 210,754,406 29.937 29.36 29.31 29.36 27.79 30.04 7,182,460 29.343 2.39%
2023-04-04 0 29.25 29.15 29.25 29.00 30.45 2,826,080 83,343,538 29.491 28.67 28.57 28.67 28.42 29.85 2,883,261 28.906 -2.17%
2023-04-03 0 29.90 29.80 29.90 28.85 30.40 4,717,896 141,067,615 29.901 29.31 29.21 29.31 28.28 29.80 4,813,355 29.308 3.64%
2023-03-31 0 28.85 28.85 28.90 28.75 29.65 2,363,100 68,710,526 29.076 28.28 28.28 28.33 28.18 29.06 2,410,914 28.500 -0.69%
2023-03-30 0 29.05 28.95 29.05 28.50 30.40 3,862,076 112,527,465 29.137 28.47 28.38 28.47 27.93 29.80 3,940,219 28.559 -2.02%
2023-03-29 0 29.65 29.45 29.65 28.65 29.95 3,440,796 100,976,494 29.347 29.06 28.87 29.06 28.08 29.36 3,510,415 28.765 2.42%
2023-03-28 0 28.95 28.95 29.00 28.55 29.60 2,872,000 83,052,226 28.918 28.38 28.38 28.42 27.98 29.01 2,930,111 28.344 -2.20%
2023-03-27 0 29.60 29.55 29.60 29.50 31.25 2,906,000 87,182,761 30.001 29.01 28.96 29.01 28.91 30.63 2,964,798 29.406 -4.82%
2023-03-24 0 31.10 31.00 31.10 30.45 31.30 3,865,865 119,328,101 30.867 30.48 30.39 30.48 29.85 30.68 3,944,085 30.255 0.16%
2023-03-23 0 31.05 31.00 31.05 28.25 31.20 8,219,000 246,678,715 30.013 30.43 30.39 30.43 27.69 30.58 8,385,299 29.418 9.33%
2023-03-22 0 28.40 28.35 28.40 28.10 31.90 12,448,214 360,981,129 28.999 27.84 27.79 27.84 27.54 31.27 12,700,085 28.424 -9.41%
2023-03-21 0 31.35 31.30 31.35 30.10 31.35 1,909,935 59,107,029 30.947 30.73 30.68 30.73 29.50 30.73 1,948,580 30.333 2.62%
2023-03-20 0 30.55 30.30 30.55 29.95 32.90 3,332,799 102,224,811 30.672 29.94 29.70 29.94 29.36 32.25 3,400,233 30.064 -5.86%
2023-03-17 0 32.45 32.40 32.45 31.75 32.65 2,376,654 76,718,958 32.280 31.81 31.76 31.81 31.12 32.00 2,424,742 31.640 2.53%
2023-03-16 0 31.65 31.65 31.70 31.10 32.80 3,118,364 98,435,943 31.567 31.02 31.02 31.07 30.48 32.15 3,181,459 30.940 -1.86%
2023-03-15 0 32.25 32.25 32.50 32.15 33.60 1,777,000 58,192,864 32.748 31.61 31.61 31.86 31.51 32.93 1,812,955 32.098 -1.38%
2023-03-14 0 32.70 32.65 32.70 31.80 33.15 1,753,115 57,141,045 32.594 32.05 32.00 32.05 31.17 32.49 1,788,587 31.948 -1.06%
2023-03-13 0 33.05 33.00 33.10 32.20 33.40 2,045,902 67,034,586 32.765 32.39 32.35 32.44 31.56 32.74 2,087,298 32.115 0.61%
2023-03-10 0 32.85 32.85 32.95 31.80 33.45 3,546,000 116,970,966 32.987 32.20 32.20 32.30 31.17 32.79 3,617,748 32.333 -0.45%
2023-03-09 0 33.00 33.00 33.10 32.55 33.75 3,351,000 112,003,275 33.424 32.35 32.35 32.44 31.90 33.08 3,418,802 32.761 -0.30%
2023-03-08 0 33.10 32.95 33.10 32.30 33.55 2,440,600 80,116,514 32.827 32.44 32.30 32.44 31.66 32.88 2,489,982 32.176 -2.22%
2023-03-07 0 33.85 33.80 33.85 33.55 34.85 5,090,160 173,402,489 34.066 33.18 33.13 33.18 32.88 34.16 5,193,152 33.391 -1.74%
2023-03-06 0 34.45 34.45 34.50 32.60 35.85 10,721,144 373,265,479 34.816 33.77 33.77 33.82 31.95 35.14 10,938,070 34.125 6.16%
2023-03-03 0 32.45 32.45 32.50 32.00 32.85 2,274,000 73,904,200 32.500 31.81 31.81 31.86 31.37 32.20 2,320,011 31.855 1.09%
2023-03-02 0 32.10 32.00 32.15 31.60 32.90 2,175,118 69,682,008 32.036 31.46 31.37 31.51 30.97 32.25 2,219,128 31.401 -3.17%
2023-03-01 0 33.15 33.10 33.15 32.15 33.30 2,629,500 86,401,144 32.858 32.49 32.44 32.49 31.51 32.64 2,682,704 32.207 2.95%
2023-02-28 0 32.20 31.85 32.20 31.80 33.15 5,015,000 163,008,515 32.504 31.56 31.22 31.56 31.17 32.49 5,116,471 31.860 -1.98%
2023-02-27 0 32.85 32.80 32.85 31.75 33.50 3,638,000 118,885,350 32.679 32.20 32.15 32.20 31.12 32.84 3,711,609 32.031 2.18%
2023-02-24 0 32.15 32.10 32.15 30.95 33.00 4,723,000 152,524,676 32.294 31.51 31.46 31.51 30.34 32.35 4,818,563 31.654 3.04%
2023-02-23 0 31.20 30.95 31.20 30.10 31.90 3,445,240 106,884,681 31.024 30.58 30.34 30.58 29.50 31.27 3,514,949 30.409 0.32%
2023-02-22 0 31.10 30.80 31.10 28.75 31.25 4,775,749 146,216,745 30.617 30.48 30.19 30.48 28.18 30.63 4,872,379 30.009 4.36%
2023-02-21 0 29.80 29.55 29.80 29.15 30.15 1,290,500 38,233,637 29.627 29.21 28.96 29.21 28.57 29.55 1,316,611 29.039 1.19%
2023-02-20 0 29.45 29.35 29.45 28.30 29.55 3,135,000 91,321,925 29.130 28.87 28.77 28.87 27.74 28.96 3,198,432 28.552 3.70%
2023-02-17 0 28.40 28.20 28.40 27.85 29.25 3,465,500 98,092,625 28.305 27.84 27.64 27.84 27.30 28.67 3,535,619 27.744 -2.24%
2023-02-16 0 29.05 29.00 29.05 29.00 30.65 4,330,000 128,066,750 29.577 28.47 28.42 28.47 28.42 30.04 4,417,611 28.990 -5.22%
2023-02-15 0 30.65 30.35 30.65 30.10 30.80 1,210,450 36,832,017 30.428 30.04 29.75 30.04 29.50 30.19 1,234,942 29.825 1.83%
2023-02-14 0 30.10 30.05 30.10 29.85 31.80 1,582,000 48,082,647 30.394 29.50 29.45 29.50 29.26 31.17 1,614,009 29.791 -3.06%
2023-02-13 0 31.05 31.05 31.10 30.95 32.20 1,201,000 37,644,300 31.344 30.43 30.43 30.48 30.34 31.56 1,225,300 30.723 -1.27%
2023-02-10 0 31.45 31.40 31.45 31.25 34.15 2,309,150 74,686,150 32.344 30.83 30.78 30.83 30.63 33.47 2,355,872 31.702 -6.68%
2023-02-09 0 33.70 33.55 33.70 31.20 33.70 3,101,000 101,520,592 32.738 33.03 32.88 33.03 30.58 33.03 3,163,744 32.089 6.65%
2023-02-08 0 31.60 31.50 31.60 31.05 33.00 1,926,084 61,149,818 31.748 30.97 30.88 30.97 30.43 32.35 1,965,055 31.119 -0.16%
2023-02-07 0 31.65 31.50 31.65 31.30 32.20 1,132,120 35,874,074 31.688 31.02 30.88 31.02 30.68 31.56 1,155,027 31.059 -1.25%
2023-02-06 0 32.05 31.95 32.05 31.50 32.95 1,143,000 36,616,138 32.035 31.41 31.32 31.41 30.88 32.30 1,166,127 31.400 -4.04%
2023-02-03 0 33.40 32.95 33.40 32.35 33.55 1,286,437 42,388,741 32.950 32.74 32.30 32.74 31.71 32.88 1,312,466 32.297 0.15%
2023-02-02 0 33.35 33.30 33.35 33.15 34.70 2,502,000 84,683,488 33.846 32.69 32.64 32.69 32.49 34.01 2,552,624 33.175 -0.89%
2023-02-01 0 33.65 33.65 33.70 32.10 33.65 2,627,391 86,733,113 33.011 32.98 32.98 33.03 31.46 32.98 2,680,552 32.356 3.38%
2023-01-31 0 32.55 32.55 32.60 31.95 34.15 3,695,734 120,074,055 32.490 31.90 31.90 31.95 31.32 33.47 3,770,512 31.846 -2.54%
2023-01-30 0 33.40 33.40 33.45 32.10 34.50 4,425,070 145,945,283 32.981 32.74 32.74 32.79 31.46 33.82 4,514,605 32.327 -3.19%
2023-01-27 0 34.50 34.30 34.50 33.80 34.75 981,000 33,731,750 34.385 33.82 33.62 33.82 33.13 34.06 1,000,849 33.703 0.88%
2023-01-26 0 34.20 33.85 34.20 31.85 34.40 2,620,100 88,494,727 33.775 33.52 33.18 33.52 31.22 33.72 2,673,114 33.105 5.39%
2023-01-20 0 32.45 32.30 32.45 31.95 33.50 1,664,227 54,178,281 32.555 31.81 31.66 31.81 31.32 32.84 1,697,900 31.909 2.04%
2023-01-19 0 31.80 31.75 31.80 31.25 32.10 930,302 29,585,238 31.802 31.17 31.12 31.17 30.63 31.46 949,125 31.171 0.63%
2023-01-18 0 31.60 31.45 31.60 30.50 32.30 2,955,650 93,625,176 31.677 30.97 30.83 30.97 29.90 31.66 3,015,453 31.048 1.61%
2023-01-17 0 31.10 31.00 31.10 29.75 31.85 2,826,000 87,377,500 30.919 30.48 30.39 30.48 29.16 31.22 2,883,180 30.306 4.71%
2023-01-16 0 29.70 29.60 29.70 29.45 30.70 1,734,000 51,975,000 29.974 29.11 29.01 29.11 28.87 30.09 1,769,085 29.380 -2.62%
2023-01-13 0 30.50 30.35 30.50 29.05 30.60 1,911,460 57,129,742 29.888 29.90 29.75 29.90 28.47 29.99 1,950,135 29.295 1.16%
2023-01-12 0 30.15 29.90 30.15 29.90 31.10 3,139,152 95,385,282 30.386 29.55 29.31 29.55 29.31 30.48 3,202,668 29.783 0.33%
2023-01-11 0 30.05 30.05 30.10 29.55 34.10 7,011,156 218,840,718 31.213 29.45 29.45 29.50 28.96 33.42 7,153,016 30.594 -11.36%
2023-01-10 0 33.90 33.65 33.90 32.75 34.15 1,247,000 41,869,308 33.576 33.23 32.98 33.23 32.10 33.47 1,272,231 32.910 1.35%
2023-01-09 0 33.45 33.40 33.45 33.15 34.45 1,582,000 53,354,964 33.726 32.79 32.74 32.79 32.49 33.77 1,614,009 33.057 0.45%
2023-01-06 0 33.30 33.05 33.30 32.75 34.80 3,278,998 110,229,592 33.617 32.64 32.39 32.64 32.10 34.11 3,345,344 32.950 -0.45%
2023-01-05 0 33.45 33.20 33.45 32.00 34.15 4,081,536 136,145,603 33.356 32.79 32.54 32.79 31.37 33.47 4,164,120 32.695 4.21%
2023-01-04 0 32.10 32.10 32.15 31.20 32.60 3,328,000 106,991,550 32.149 31.46 31.46 31.51 30.58 31.95 3,395,337 31.511 -1.08%
2023-01-03 0 32.45 32.40 32.50 29.05 32.80 4,765,975 150,192,493 31.513 31.81 31.76 31.86 28.47 32.15 4,862,407 30.889 10.00%
2022-12-30 0 29.50 29.20 29.50 29.10 29.95 1,527,806 45,031,824 29.475 28.91 28.62 28.91 28.52 29.36 1,558,719 28.890 1.90%
2022-12-29 0 28.95 28.75 28.95 28.50 29.50 1,687,000 48,696,113 28.866 28.38 28.18 28.38 27.93 28.91 1,721,134 28.293 0.17%
2022-12-28 0 28.90 28.80 28.90 27.55 29.80 3,554,800 103,060,560 28.992 28.33 28.23 28.33 27.00 29.21 3,626,726 28.417 8.04%
2022-12-23 0 26.75 26.70 26.75 26.75 29.05 3,903,220 107,749,084 27.605 26.22 26.17 26.22 26.22 28.47 3,982,196 27.058 -9.32%
2022-12-22 0 29.50 29.30 29.50 29.10 30.40 1,552,615 46,055,927 29.663 28.91 28.72 28.91 28.52 29.80 1,584,030 29.075 -0.51%
2022-12-21 0 29.65 29.60 29.65 28.95 29.70 1,549,900 45,381,248 29.280 29.06 29.01 29.06 28.38 29.11 1,581,260 28.699 0.85%
2022-12-20 0 29.40 29.35 29.40 29.30 30.20 1,765,591 52,359,843 29.656 28.82 28.77 28.82 28.72 29.60 1,801,315 29.068 -2.00%
2022-12-19 0 30.00 29.95 30.00 29.40 30.90 3,235,824 96,828,786 29.924 29.41 29.36 29.41 28.82 30.29 3,301,296 29.331 -0.33%
2022-12-16 0 30.10 29.95 30.10 29.55 30.60 4,216,557 126,183,180 29.926 29.50 29.36 29.50 28.96 29.99 4,301,873 29.332 -2.59%
2022-12-15 0 30.90 30.65 30.90 30.25 31.85 3,005,929 92,573,401 30.797 30.29 30.04 30.29 29.65 31.22 3,066,749 30.186 -1.12%
2022-12-14 0 31.25 31.20 31.25 31.05 33.95 6,302,397 200,965,162 31.887 30.63 30.58 30.63 30.43 33.28 6,429,916 31.255 -7.95%
2022-12-13 0 33.95 33.90 33.95 31.35 34.20 4,771,642 156,280,599 32.752 33.28 33.23 33.28 30.73 33.52 4,868,189 32.102 6.76%
2022-12-12 0 31.80 31.80 31.85 31.35 33.20 3,284,000 104,068,528 31.690 31.17 31.17 31.22 30.73 32.54 3,350,447 31.061 -2.00%
2022-12-09 0 32.45 32.40 32.45 31.90 32.80 4,123,000 133,084,734 32.279 31.81 31.76 31.81 31.27 32.15 4,206,423 31.638 0.31%
2022-12-08 0 32.35 32.15 32.35 31.25 33.85 6,464,000 206,659,385 31.971 31.71 31.51 31.71 30.63 33.18 6,594,789 31.337 -2.27%
2022-12-07 0 33.10 33.05 33.10 32.85 35.15 4,073,856 137,721,967 33.806 32.44 32.39 32.44 32.20 34.45 4,156,284 33.136 -5.29%
2022-12-06 0 34.95 34.70 34.95 33.20 34.95 4,726,284 162,278,326 34.335 34.26 34.01 34.26 32.54 34.26 4,821,913 33.654 5.27%
2022-12-05 0 33.20 33.20 33.25 32.35 36.00 11,049,468 371,339,931 33.607 32.54 32.54 32.59 31.71 35.29 11,273,037 32.941 -7.26%
2022-12-02 0 35.80 35.80 35.85 35.35 37.25 5,132,341 186,796,542 36.396 35.09 35.09 35.14 34.65 36.51 5,236,186 35.674 -1.51%
2022-12-01 0 36.35 36.05 36.35 35.00 37.20 6,731,799 241,428,480 35.864 35.63 35.34 35.63 34.31 36.46 6,868,007 35.153 -0.27%
2022-11-30 0 36.45 36.40 36.45 33.80 36.50 32,941,018 1,190,871,471 36.152 35.73 35.68 35.73 33.13 35.78 33,607,529 35.435 2.39%
2022-11-29 0 35.60 35.50 35.60 35.00 36.80 4,718,388 167,311,978 35.460 34.89 34.80 34.89 34.31 36.07 4,813,857 34.756 -2.33%
2022-11-28 0 36.45 36.20 36.45 35.90 37.90 3,507,880 128,948,855 36.760 35.73 35.48 35.73 35.19 37.15 3,578,857 36.031 -3.32%
2022-11-25 0 37.70 37.60 37.70 37.50 40.55 3,708,150 141,853,383 38.254 36.95 36.85 36.95 36.76 39.75 3,783,179 37.496 -7.03%
2022-11-24 0 40.55 40.30 40.55 40.05 42.00 3,426,400 141,562,554 41.315 39.75 39.50 39.75 39.26 41.17 3,495,728 40.496 -0.49%
2022-11-23 0 40.75 40.70 40.75 38.20 41.70 7,007,000 284,072,431 40.541 39.94 39.89 39.94 37.44 40.87 7,148,776 39.737 5.03%
2022-11-22 0 38.80 38.80 38.85 36.95 38.95 2,824,000 107,883,975 38.203 38.03 38.03 38.08 36.22 38.18 2,881,139 37.445 3.19%
2022-11-21 0 37.60 37.60 37.95 36.00 38.00 1,920,720 72,100,623 37.538 36.85 36.85 37.20 35.29 37.25 1,959,583 36.794 2.04%
2022-11-18 0 36.85 36.85 36.90 36.85 39.95 3,328,980 126,256,830 37.927 36.12 36.12 36.17 36.12 39.16 3,396,337 37.174 -6.59%
2022-11-17 0 39.45 39.45 39.50 37.15 39.60 6,362,000 245,628,576 38.609 38.67 38.67 38.72 36.41 38.81 6,490,725 37.843 4.37%
2022-11-16 0 37.80 37.75 37.80 36.40 37.90 3,955,486 147,485,564 37.286 37.05 37.00 37.05 35.68 37.15 4,035,519 36.547 2.44%
2022-11-15 0 36.90 36.75 36.90 35.90 37.90 5,489,900 203,637,233 37.093 36.17 36.02 36.17 35.19 37.15 5,600,980 36.357 2.93%
2022-11-14 0 35.85 35.60 35.85 35.30 37.15 2,680,900 96,584,186 36.027 35.14 34.89 35.14 34.60 36.41 2,735,144 35.312 -2.85%
2022-11-11 0 36.90 36.90 37.00 36.80 38.45 3,952,200 148,330,139 37.531 36.17 36.17 36.27 36.07 37.69 4,032,167 36.787 2.22%
2022-11-10 0 36.10 36.05 36.15 35.65 36.85 2,223,000 80,364,171 36.151 35.38 35.34 35.43 34.94 36.12 2,267,979 35.434 -2.04%
2022-11-09 0 36.85 36.85 36.95 36.50 37.85 2,171,800 80,754,110 37.183 36.12 36.12 36.22 35.78 37.10 2,215,743 36.446 0.41%
2022-11-08 0 36.70 36.65 36.75 35.95 37.85 2,899,000 106,843,099 36.855 35.97 35.92 36.02 35.24 37.10 2,957,657 36.124 0.55%
2022-11-07 0 36.50 36.50 36.55 35.60 37.60 3,621,800 132,420,979 36.562 35.78 35.78 35.83 34.89 36.85 3,695,082 35.837 -0.82%
2022-11-04 0 36.80 36.70 36.80 34.90 37.60 5,559,000 204,433,638 36.775 36.07 35.97 36.07 34.21 36.85 5,671,478 36.046 6.05%
2022-11-03 0 34.70 34.20 34.70 33.30 34.70 3,039,074 103,917,334 34.194 34.01 33.52 34.01 32.64 34.01 3,100,565 33.516 2.06%
2022-11-02 0 34.00 33.95 34.00 32.50 34.75 2,335,136 77,593,162 33.229 33.33 33.28 33.33 31.86 34.06 2,382,384 32.570 -0.15%
2022-11-01 0 34.05 34.00 34.05 33.10 35.20 3,515,209 119,390,804 33.964 33.37 33.33 33.37 32.44 34.50 3,586,334 33.290 0.15%
2022-10-31 0 34.00 33.80 34.00 33.40 36.20 3,546,209 122,488,518 34.541 33.33 33.13 33.33 32.74 35.48 3,617,961 33.856 -2.58%
2022-10-28 0 34.90 34.85 34.90 34.40 37.45 2,578,000 91,453,382 35.475 34.21 34.16 34.21 33.72 36.71 2,630,162 34.771 -4.90%
2022-10-27 0 36.70 36.50 36.75 36.15 38.70 6,534,839 241,686,539 36.984 35.97 35.78 36.02 35.43 37.93 6,667,062 36.251 -4.18%
2022-10-26 0 38.30 38.20 38.30 37.60 38.85 2,796,700 107,097,602 38.294 37.54 37.44 37.54 36.85 38.08 2,853,287 37.535 0.92%
2022-10-25 0 37.95 37.75 37.95 35.60 38.00 3,391,852 126,325,589 37.244 37.20 37.00 37.20 34.89 37.25 3,460,481 36.505 2.57%
2022-10-24 0 37.00 36.85 37.00 35.20 38.30 5,999,000 222,568,869 37.101 36.27 36.12 36.27 34.50 37.54 6,120,381 36.365 2.78%
2022-10-21 0 36.00 35.90 36.00 35.30 36.75 2,104,858 76,067,697 36.139 35.29 35.19 35.29 34.60 36.02 2,147,447 35.422 0.56%
2022-10-20 0 35.80 35.80 35.85 33.80 36.65 4,370,700 154,130,553 35.265 35.09 35.09 35.14 33.13 35.92 4,459,134 34.565 -1.78%
2022-10-19 0 36.45 36.20 36.45 35.75 37.55 3,605,007 131,942,897 36.600 35.73 35.48 35.73 35.04 36.81 3,677,949 35.874 -1.22%
2022-10-18 0 36.90 36.90 37.00 35.25 38.10 4,344,968 159,552,681 36.721 36.17 36.17 36.27 34.55 37.34 4,432,882 35.993 1.37%
2022-10-17 0 36.40 36.35 36.45 34.80 37.50 3,802,936 137,343,765 36.115 35.68 35.63 35.73 34.11 36.76 3,879,883 35.399 3.12%
2022-10-14 0 35.30 35.10 35.30 32.50 35.40 5,646,000 192,952,230 34.175 34.60 34.40 34.60 31.86 34.70 5,760,238 33.497 8.95%
2022-10-13 0 32.40 32.35 32.40 31.65 33.75 4,414,161 145,317,788 32.921 31.76 31.71 31.76 31.02 33.08 4,503,475 32.268 2.21%
2022-10-12 0 31.70 31.70 31.75 28.25 31.90 7,551,152 228,384,968 30.245 31.07 31.07 31.12 27.69 31.27 7,703,938 29.645 6.38%
2022-10-11 0 29.80 29.60 29.80 28.40 31.90 7,494,409 223,032,550 29.760 29.21 29.01 29.21 27.84 31.27 7,646,047 29.170 -4.03%
2022-10-10 0 31.05 31.05 31.10 29.35 38.90 9,150,000 291,235,903 31.829 30.43 30.43 30.48 28.77 38.13 9,335,136 31.198 -20.18%
2022-10-07 0 38.90 38.90 38.95 38.15 39.25 1,040,000 40,405,165 38.851 38.13 38.13 38.18 37.39 38.47 1,061,043 38.081 -0.26%
2022-10-06 0 39.00 38.90 39.00 37.30 39.00 1,251,000 48,122,709 38.467 38.23 38.13 38.23 36.56 38.23 1,276,312 37.705 3.72%
2022-10-05 0 37.60 37.60 37.65 36.55 37.90 1,395,000 52,187,847 37.411 36.85 36.85 36.90 35.83 37.15 1,423,226 36.669 4.16%
2022-10-03 0 36.10 36.00 36.10 35.10 36.25 815,553 29,208,328 35.814 35.38 35.29 35.38 34.40 35.53 832,054 35.104 0.56%
2022-09-30 0 35.90 35.85 35.90 34.65 35.90 1,295,000 45,538,030 35.165 35.19 35.14 35.19 33.96 35.19 1,321,202 34.467 0.14%
2022-09-29 0 35.85 35.60 35.85 35.20 36.50 1,060,000 37,948,520 35.800 35.14 34.89 35.14 34.50 35.78 1,081,447 35.090 0.14%
2022-09-28 0 35.80 35.55 35.80 35.20 37.35 2,243,315 80,503,967 35.886 35.09 34.84 35.09 34.50 36.61 2,288,705 35.174 -3.76%
2022-09-27 0 37.20 37.10 37.20 35.15 37.40 2,979,000 108,103,885 36.289 36.46 36.36 36.46 34.45 36.66 3,039,276 35.569 4.79%
2022-09-26 0 35.50 35.50 35.55 34.70 36.60 2,296,367 81,443,032 35.466 34.80 34.80 34.84 34.01 35.87 2,342,830 34.763 -1.25%
2022-09-23 0 35.95 35.85 35.95 35.80 39.00 2,546,350 93,474,772 36.709 35.24 35.14 35.24 35.09 38.23 2,597,872 35.981 -5.02%
2022-09-22 0 37.85 37.55 37.85 36.75 38.60 1,848,000 69,876,888 37.812 37.10 36.81 37.10 36.02 37.83 1,885,391 37.062 0.93%
2022-09-21 0 37.50 37.50 37.55 36.45 38.05 2,239,654 83,494,126 37.280 36.76 36.76 36.81 35.73 37.30 2,284,970 36.541 0.54%
2022-09-20 0 37.30 37.30 37.35 36.65 38.35 3,649,000 136,280,184 37.347 36.56 36.56 36.61 35.92 37.59 3,722,832 36.607 2.19%
2022-09-19 0 36.50 36.10 36.50 35.55 38.95 5,117,876 188,934,347 36.917 35.78 35.38 35.78 34.84 38.18 5,221,428 36.184 -5.56%
2022-09-16 0 38.65 38.05 38.65 37.75 39.40 6,831,298 262,978,272 38.496 37.88 37.30 37.88 37.00 38.62 6,969,519 37.733 -1.90%
2022-09-15 0 39.40 39.30 39.40 38.65 40.75 3,491,000 137,106,371 39.274 38.62 38.52 38.62 37.88 39.94 3,561,635 38.495 -1.99%
2022-09-14 0 40.20 40.05 40.20 39.10 41.35 4,347,993 175,085,180 40.268 39.40 39.26 39.40 38.32 40.53 4,435,968 39.469 0.37%
2022-09-13 0 40.05 39.95 40.05 38.20 40.20 3,930,000 155,268,733 39.509 39.26 39.16 39.26 37.44 39.40 4,009,518 38.725 3.09%
2022-09-09 0 38.85 38.80 38.85 38.40 40.20 4,418,400 171,692,575 38.859 38.08 38.03 38.08 37.64 39.40 4,507,800 38.088 -3.36%
2022-09-08 0 40.20 40.15 40.20 37.25 41.75 9,048,000 361,506,562 39.954 39.40 39.35 39.40 36.51 40.92 9,231,073 39.162 7.06%
2022-09-07 0 37.55 37.25 37.55 37.00 38.80 2,214,252 83,728,313 37.813 36.81 36.51 36.81 36.27 38.03 2,259,054 37.063 -2.97%
2022-09-06 0 38.70 38.55 38.70 37.00 38.75 2,157,000 81,939,692 37.988 37.93 37.79 37.93 36.27 37.98 2,200,644 37.234 4.31%
2022-09-05 0 37.10 37.05 37.10 36.85 38.20 2,062,269 76,807,289 37.244 36.36 36.32 36.36 36.12 37.44 2,103,996 36.505 -2.24%
2022-09-02 0 37.95 37.95 38.00 36.40 38.80 4,131,663 157,023,287 38.005 37.20 37.20 37.25 35.68 38.03 4,215,261 37.251 2.43%
2022-09-01 0 37.05 37.05 37.20 36.85 38.80 4,372,000 165,204,275 37.787 36.32 36.32 36.46 36.12 38.03 4,460,461 37.037 0.82%
2022-08-31 0 36.75 36.70 36.75 35.80 37.25 3,389,000 123,568,250 36.462 36.02 35.97 36.02 35.09 36.51 3,457,571 35.738 -0.54%
2022-08-30 0 36.95 36.85 36.95 36.80 38.20 2,843,000 105,522,716 37.117 36.22 36.12 36.22 36.07 37.44 2,900,524 36.381 -2.51%
2022-08-29 0 37.90 37.85 37.90 37.00 38.85 3,134,000 119,958,726 38.277 37.15 37.10 37.15 36.27 38.08 3,197,412 37.517 1.20%
2022-08-26 0 37.45 37.15 37.45 37.00 38.75 3,080,000 116,506,600 37.827 36.71 36.41 36.71 36.27 37.98 3,142,319 37.077 -0.13%
2022-08-25 0 37.50 37.30 37.50 36.40 37.55 2,163,000 80,302,642 37.126 36.76 36.56 36.76 35.68 36.81 2,206,765 36.389 1.35%
2022-08-24 0 37.00 36.65 37.00 36.35 38.70 3,979,269 147,270,445 37.009 36.27 35.92 36.27 35.63 37.93 4,059,783 36.275 -3.14%
2022-08-23 0 38.20 38.20 38.25 36.00 39.10 7,619,594 292,230,965 38.353 37.44 37.44 37.49 35.29 38.32 7,773,765 37.592 4.95%
2022-08-22 0 36.40 36.05 36.40 35.65 36.95 3,062,000 111,349,546 36.365 35.68 35.34 35.68 34.94 36.22 3,123,955 35.644 2.10%
2022-08-19 0 35.65 35.65 35.90 35.40 36.80 1,777,000 63,993,261 36.012 34.94 34.94 35.19 34.70 36.07 1,812,955 35.298 -0.97%
2022-08-18 0 36.00 35.95 36.00 33.30 36.70 5,997,500 213,206,750 35.549 35.29 35.24 35.29 32.64 35.97 6,118,850 34.844 6.35%
2022-08-17 0 33.85 33.60 33.85 32.90 34.45 3,146,000 106,437,267 33.833 33.18 32.93 33.18 32.25 33.77 3,209,655 33.162 1.50%
2022-08-16 0 33.35 33.20 33.35 32.80 34.50 1,925,000 63,936,500 33.214 32.69 32.54 32.69 32.15 33.82 1,963,949 32.555 -1.48%
2022-08-15 0 33.85 33.85 34.00 32.95 34.70 3,402,000 116,395,875 34.214 33.18 33.18 33.33 32.30 34.01 3,470,834 33.535 2.11%
2022-08-12 0 33.15 33.15 33.20 32.35 33.80 2,740,000 90,620,150 33.073 32.49 32.49 32.54 31.71 33.13 2,795,440 32.417 -1.34%
2022-08-11 0 33.60 33.60 33.70 33.20 34.85 3,026,200 102,351,040 33.822 32.93 32.93 33.03 32.54 34.16 3,087,431 33.151 -1.18%
2022-08-10 0 34.00 33.85 34.00 32.70 34.35 5,507,000 185,134,300 33.618 33.33 33.18 33.33 32.05 33.67 5,618,426 32.951 2.10%
2022-08-09 0 33.30 33.00 33.30 32.35 33.35 1,129,910 37,159,773 32.887 32.64 32.35 32.64 31.71 32.69 1,152,772 32.235 0.60%
2022-08-08 0 33.10 33.00 33.10 32.60 34.90 2,919,000 96,784,100 33.157 32.44 32.35 32.44 31.95 34.21 2,978,062 32.499 -3.78%
2022-08-05 0 34.40 34.35 34.40 33.30 34.70 4,190,190 142,875,190 34.098 33.72 33.67 33.72 32.64 34.01 4,274,972 33.421 1.78%
2022-08-04 0 33.80 33.65 33.80 31.40 33.85 4,834,626 159,273,825 32.944 33.13 32.98 33.13 30.78 33.18 4,932,447 32.291 7.64%
2022-08-03 0 31.40 31.30 31.40 29.10 31.50 3,932,000 120,902,689 30.748 30.78 30.68 30.78 28.52 30.88 4,011,558 30.139 7.35%
2022-08-02 0 29.25 28.85 29.25 28.35 29.45 1,819,100 52,891,032 29.075 28.67 28.28 28.67 27.79 28.87 1,855,907 28.499 -0.68%
2022-08-01 0 29.45 29.40 29.45 27.50 29.45 1,961,000 56,411,424 28.767 28.87 28.82 28.87 26.95 28.87 2,000,678 28.196 5.37%
2022-07-29 0 27.95 27.95 28.10 27.70 29.35 1,120,274 31,525,188 28.141 27.40 27.40 27.54 27.15 28.77 1,142,941 27.583 -3.95%
2022-07-28 0 29.10 28.95 29.10 28.80 30.25 1,367,000 39,933,425 29.212 28.52 28.38 28.52 28.23 29.65 1,394,659 28.633 -2.35%
2022-07-27 0 29.80 29.75 29.80 29.05 30.00 1,514,000 44,877,195 29.641 29.21 29.16 29.21 28.47 29.41 1,544,633 29.054 0.00%
2022-07-26 0 29.80 29.60 29.85 28.80 30.90 2,267,000 66,870,900 29.498 29.21 29.01 29.26 28.23 30.29 2,312,869 28.913 -0.67%
2022-07-25 0 30.00 30.00 30.10 28.15 31.65 6,009,000 177,909,501 29.607 29.41 29.41 29.50 27.59 31.02 6,130,583 29.020 -0.17%
2022-07-22 0 30.05 30.00 30.05 29.30 30.15 1,116,000 33,269,653 29.812 29.45 29.41 29.45 28.72 29.55 1,138,581 29.220 2.91%
2022-07-21 0 29.20 29.20 29.30 28.40 30.20 2,958,800 87,871,940 29.699 28.62 28.62 28.72 27.84 29.60 3,018,667 29.110 4.66%
2022-07-20 0 27.90 27.90 28.00 27.75 29.15 1,410,900 40,036,103 28.376 27.35 27.35 27.44 27.20 28.57 1,439,447 27.814 -1.24%
2022-07-19 0 28.25 27.80 28.25 27.55 28.65 1,783,000 49,905,750 27.990 27.69 27.25 27.69 27.00 28.08 1,819,076 27.435 -1.05%
2022-07-18 0 28.55 28.55 28.65 26.95 28.75 1,010,500 28,067,206 27.776 27.98 27.98 28.08 26.42 28.18 1,030,946 27.225 1.24%
2022-07-15 0 28.20 28.00 28.20 27.95 29.50 406,000 11,581,259 28.525 27.64 27.44 27.64 27.40 28.91 414,215 27.960 -3.59%
2022-07-14 0 29.25 28.95 29.25 27.60 29.35 1,119,000 31,934,435 28.538 28.67 28.38 28.67 27.05 28.77 1,141,641 27.972 5.89%
2022-07-13 0 27.70 27.65 27.70 27.50 29.45 1,163,000 32,481,888 27.929 27.08 27.03 27.08 26.88 28.79 1,189,809 27.300 -3.15%
2022-07-12 0 28.60 28.60 28.70 28.30 31.10 3,048,000 90,848,388 29.806 27.96 27.96 28.05 27.66 30.40 3,118,261 29.134 -3.87%
2022-07-11 0 29.75 29.45 29.75 28.90 29.75 957,000 28,088,750 29.351 29.08 28.79 29.08 28.25 29.08 979,060 28.690 0.51%
2022-07-08 0 29.60 28.95 29.70 28.90 30.15 1,469,000 43,208,949 29.414 28.93 28.30 29.03 28.25 29.47 1,502,863 28.751 0.68%
2022-07-07 0 29.40 29.30 29.40 29.00 30.40 966,000 28,637,250 29.645 28.74 28.64 28.74 28.35 29.72 988,268 28.977 -3.29%
2022-07-06 0 30.40 30.40 30.50 28.85 30.90 2,902,000 87,769,425 30.244 29.72 29.72 29.81 28.20 30.20 2,968,895 29.563 3.40%
2022-07-05 0 29.40 29.35 29.40 29.30 31.25 1,595,885 47,595,761 29.824 28.74 28.69 28.74 28.64 30.55 1,632,673 29.152 -5.16%
2022-07-04 0 31.00 30.95 31.00 29.75 31.55 2,781,653 84,966,766 30.545 30.30 30.25 30.30 29.08 30.84 2,845,774 29.857 -0.80%
2022-06-30 0 31.25 31.05 31.25 30.60 32.00 1,706,000 53,016,050 31.076 30.55 30.35 30.55 29.91 31.28 1,745,326 30.376 -1.57%
2022-06-29 0 31.75 31.45 31.75 30.15 32.25 3,087,000 96,539,200 31.273 31.03 30.74 31.03 29.47 31.52 3,158,160 30.568 2.09%
2022-06-28 0 31.10 30.95 31.10 29.25 31.20 3,135,456 96,098,391 30.649 30.40 30.25 30.40 28.59 30.50 3,207,733 29.958 4.01%
2022-06-27 0 29.90 29.80 29.90 29.05 30.35 3,419,000 102,109,317 29.865 29.23 29.13 29.23 28.40 29.67 3,497,813 29.192 3.28%
2022-06-24 0 28.95 28.60 28.95 28.40 29.45 2,075,080 59,903,286 28.868 28.30 27.96 28.30 27.76 28.79 2,122,914 28.217 0.70%
2022-06-23 0 28.75 28.70 28.75 28.05 29.60 4,468,600 129,050,290 28.879 28.10 28.05 28.10 27.42 28.93 4,571,608 28.229 3.05%
2022-06-22 0 27.90 27.85 27.90 26.40 28.20 3,226,000 89,222,450 27.657 27.27 27.22 27.27 25.81 27.56 3,300,364 27.034 5.28%
2022-06-21 0 26.50 26.45 26.50 24.90 26.70 2,541,000 66,186,950 26.048 25.90 25.85 25.90 24.34 26.10 2,599,574 25.461 6.21%
2022-06-20 0 24.95 24.95 25.00 24.25 25.90 3,280,000 81,091,152 24.723 24.39 24.39 24.44 23.70 25.32 3,355,609 24.166 -2.73%
2022-06-17 0 25.65 25.60 25.65 24.50 25.90 1,601,000 40,591,450 25.354 25.07 25.02 25.07 23.95 25.32 1,637,905 24.783 2.19%
2022-06-16 0 25.10 25.05 25.10 25.10 26.00 985,360 25,111,293 25.484 24.53 24.49 24.53 24.53 25.41 1,008,074 24.910 0.40%
2022-06-15 0 25.00 25.00 25.05 24.80 26.05 1,946,000 49,066,120 25.214 24.44 24.44 24.49 24.24 25.46 1,990,858 24.646 -3.66%
2022-06-14 0 25.95 25.75 25.95 25.05 26.40 1,274,000 32,506,000 25.515 25.37 25.17 25.37 24.49 25.81 1,303,368 24.940 -2.08%
2022-06-13 0 26.50 26.50 26.55 26.15 26.90 2,312,000 61,200,450 26.471 25.90 25.90 25.95 25.56 26.29 2,365,295 25.874 -2.21%
2022-06-10 0 27.10 27.10 27.15 25.50 27.10 1,137,500 30,304,187 26.641 26.49 26.49 26.54 24.93 26.49 1,163,721 26.041 4.43%
2022-06-09 0 25.95 25.90 25.95 25.55 27.45 3,172,600 82,789,890 26.095 25.37 25.32 25.37 24.97 26.83 3,245,733 25.507 -5.46%
2022-06-08 0 27.45 27.35 27.45 27.20 28.40 2,646,000 73,317,900 27.709 26.83 26.73 26.83 26.59 27.76 2,706,994 27.085 -1.61%
2022-06-07 0 27.90 27.90 27.95 27.60 29.70 2,533,000 71,865,400 28.372 27.27 27.27 27.32 26.98 29.03 2,591,389 27.732 -5.74%
2022-06-06 0 29.60 29.55 29.60 28.05 30.25 4,378,000 129,107,300 29.490 28.93 28.88 28.93 27.42 29.57 4,478,919 28.826 5.15%
2022-06-02 0 28.15 28.00 28.15 27.50 28.30 1,105,000 30,967,945 28.025 27.52 27.37 27.52 26.88 27.66 1,130,472 27.394 2.36%
2022-06-01 0 27.50 27.40 27.50 27.40 28.35 969,000 26,920,900 27.782 26.88 26.78 26.88 26.78 27.71 991,337 27.156 -1.61%
2022-05-31 0 27.95 27.60 27.95 26.90 27.95 1,495,000 41,104,725 27.495 27.32 26.98 27.32 26.29 27.32 1,529,462 26.875 2.57%
2022-05-30 0 27.25 27.25 27.45 27.10 27.75 538,000 14,737,300 27.393 26.64 26.64 26.83 26.49 27.12 550,402 26.776 -0.55%
2022-05-27 0 27.40 27.30 27.40 27.05 29.40 1,369,000 37,738,600 27.567 26.78 26.68 26.78 26.44 28.74 1,400,557 26.945 -4.03%
2022-05-26 0 28.55 28.25 28.50 26.90 28.70 1,833,000 50,905,300 27.772 27.91 27.61 27.86 26.29 28.05 1,875,253 27.146 1.78%
2022-05-25 0 28.05 27.80 28.05 27.35 28.45 535,000 14,957,300 27.958 27.42 27.17 27.42 26.73 27.81 547,333 27.328 0.54%
2022-05-24 0 27.90 27.65 27.95 27.15 29.35 1,418,300 39,418,292 27.793 27.27 27.03 27.32 26.54 28.69 1,450,994 27.166 -3.79%
2022-05-23 0 29.00 29.00 29.10 27.75 29.75 2,092,000 60,527,724 28.933 28.35 28.35 28.44 27.12 29.08 2,140,224 28.281 2.29%
2022-05-20 0 28.35 28.15 28.30 27.70 28.45 1,005,555 28,332,330 28.176 27.71 27.52 27.66 27.08 27.81 1,028,735 27.541 2.35%
2022-05-19 0 27.70 27.45 27.70 26.05 27.95 1,497,884 40,594,642 27.101 27.08 26.83 27.08 25.46 27.32 1,532,412 26.491 2.03%
2022-05-18 0 27.15 27.00 27.15 25.95 27.70 2,364,050 63,631,100 26.916 26.54 26.39 26.54 25.37 27.08 2,418,545 26.310 2.07%
2022-05-17 0 26.60 26.55 26.60 24.70 26.65 2,940,600 76,387,150 25.977 26.00 25.95 26.00 24.14 26.05 3,008,385 25.391 8.35%
2022-05-16 0 24.55 24.35 24.60 24.10 26.00 1,417,000 34,890,501 24.623 24.00 23.80 24.05 23.56 25.41 1,449,664 24.068 -2.00%
2022-05-13 0 25.05 25.05 25.20 24.95 25.80 1,293,500 32,623,025 25.221 24.49 24.49 24.63 24.39 25.22 1,323,317 24.652 0.40%
2022-05-12 0 24.95 24.90 24.95 24.05 25.45 2,139,000 52,947,650 24.753 24.39 24.34 24.39 23.51 24.88 2,188,307 24.196 -1.19%
2022-05-11 0 25.25 25.15 25.25 24.50 26.45 2,247,000 57,389,023 25.540 24.68 24.58 24.68 23.95 25.85 2,298,797 24.965 0.60%
2022-05-10 0 25.10 24.95 25.10 23.80 26.00 1,989,281 50,349,823 25.311 24.53 24.39 24.53 23.26 25.41 2,035,137 24.740 0.20%
2022-05-06 0 25.05 24.90 25.05 23.60 25.40 1,668,000 41,094,000 24.637 24.49 24.34 24.49 23.07 24.83 1,706,450 24.082 -0.99%
2022-05-05 0 25.30 25.05 25.30 23.10 25.55 3,314,400 81,808,055 24.683 24.73 24.49 24.73 22.58 24.97 3,390,802 24.126 10.96%
2022-05-04 0 22.80 22.60 22.80 22.55 22.90 259,000 5,882,900 22.714 22.29 22.09 22.29 22.04 22.38 264,970 22.202 0.88%
2022-05-03 0 22.60 22.55 22.70 22.35 22.95 312,500 7,069,500 22.622 22.09 22.04 22.19 21.85 22.43 319,704 22.113 -3.00%
2022-04-29 0 23.30 23.00 23.30 22.15 23.30 1,695,000 38,534,150 22.734 22.78 22.48 22.78 21.65 22.78 1,734,072 22.222 2.87%
2022-04-28 0 22.65 22.65 22.80 22.55 24.55 1,298,000 29,880,050 23.020 22.14 22.14 22.29 22.04 24.00 1,327,921 22.501 -7.74%
2022-04-27 0 24.55 24.55 24.60 22.50 24.90 2,419,000 58,457,150 24.166 24.00 24.00 24.05 21.99 24.34 2,474,762 23.621 6.51%
2022-04-26 0 23.05 22.85 23.05 22.05 24.30 2,099,000 48,165,011 22.947 22.53 22.34 22.53 21.55 23.75 2,147,385 22.430 -0.22%
2022-04-25 0 23.10 23.05 23.10 23.10 25.45 1,960,000 46,704,300 23.829 22.58 22.53 22.58 22.58 24.88 2,005,181 23.292 -7.97%
2022-04-22 0 25.10 24.65 25.10 24.15 25.50 1,134,000 28,211,000 24.877 24.53 24.09 24.53 23.61 24.93 1,160,140 24.317 1.41%
2022-04-21 0 24.75 24.70 24.75 24.65 26.30 898,000 22,704,150 25.283 24.19 24.14 24.19 24.09 25.71 918,700 24.713 -3.51%
2022-04-20 0 25.65 25.60 25.70 25.10 26.80 1,654,000 42,861,650 25.914 25.07 25.02 25.12 24.53 26.20 1,692,127 25.330 -3.21%
2022-04-19 0 26.50 26.15 26.50 25.50 27.05 2,220,611 58,207,778 26.213 25.90 25.56 25.90 24.93 26.44 2,271,799 25.622 5.37%
2022-04-14 0 25.15 25.00 25.20 24.50 25.30 1,103,000 27,493,875 24.926 24.58 24.44 24.63 23.95 24.73 1,128,426 24.365 1.82%
2022-04-13 0 24.70 24.65 24.70 24.05 25.20 946,000 23,337,950 24.670 24.14 24.09 24.14 23.51 24.63 967,807 24.114 0.41%
2022-04-12 0 24.60 24.55 24.60 23.30 25.20 1,923,500 47,050,000 24.461 24.05 24.00 24.05 22.78 24.63 1,967,840 23.909 4.24%
2022-04-11 0 23.60 23.55 23.60 22.90 25.30 2,166,774 51,162,529 23.612 23.07 23.02 23.07 22.38 24.73 2,216,721 23.080 -7.81%
2022-04-08 0 25.60 25.50 25.60 24.30 25.80 1,568,000 39,619,700 25.268 25.02 24.93 25.02 23.75 25.22 1,604,145 24.698 4.49%
2022-04-07 0 24.50 24.40 24.50 24.40 25.60 1,100,000 27,253,700 24.776 23.95 23.85 23.95 23.85 25.02 1,125,357 24.218 -4.48%
2022-04-06 0 25.65 25.50 25.65 25.00 26.90 2,393,898 61,153,139 25.545 25.07 24.93 25.07 24.44 26.29 2,449,081 24.970 -4.11%
2022-04-04 0 26.75 26.45 26.75 26.15 27.35 1,794,000 47,660,550 26.567 26.15 25.85 26.15 25.56 26.73 1,835,354 25.968 0.75%
2022-04-01 0 26.55 26.55 26.70 24.25 27.35 4,362,000 113,532,250 26.028 25.95 25.95 26.10 23.70 26.73 4,462,551 25.441 12.98%
2022-03-31 0 23.50 23.45 23.55 23.25 24.05 914,004 21,621,594 23.656 22.97 22.92 23.02 22.73 23.51 935,073 23.123 -1.88%
2022-03-30 0 23.95 23.85 23.95 21.85 23.95 3,282,400 75,941,140 23.136 23.41 23.31 23.41 21.36 23.41 3,358,064 22.615 12.44%
2022-03-29 0 21.30 21.30 21.40 21.25 21.90 708,000 15,273,028 21.572 20.82 20.82 20.92 20.77 21.41 724,320 21.086 -0.47%
2022-03-28 0 21.40 21.35 21.45 20.50 22.55 4,064,300 88,458,750 21.765 20.92 20.87 20.97 20.04 22.04 4,157,988 21.274 1.18%
2022-03-25 0 21.15 21.00 21.15 20.80 23.40 2,172,000 47,106,000 21.688 20.67 20.53 20.67 20.33 22.87 2,222,068 21.199 -4.51%
2022-03-24 0 22.15 22.10 22.15 21.30 22.85 3,270,200 72,967,035 22.313 21.65 21.60 21.65 20.82 22.34 3,345,583 21.810 3.02%
2022-03-23 0 21.50 21.30 21.50 20.45 21.50 2,822,000 59,622,400 21.128 21.02 20.82 21.02 19.99 21.02 2,887,051 20.652 4.37%
2022-03-22 0 20.60 20.50 20.60 19.58 20.60 1,506,000 30,526,650 20.270 20.14 20.04 20.14 19.14 20.14 1,540,716 19.813 4.46%
2022-03-21 0 19.72 19.70 19.80 19.02 20.80 2,606,340 52,137,399 20.004 19.28 19.26 19.35 18.59 20.33 2,666,420 19.553 2.92%
2022-03-18 0 19.16 18.96 19.16 18.56 19.80 2,586,000 49,653,200 19.201 18.73 18.53 18.73 18.14 19.35 2,645,611 18.768 -1.24%
2022-03-17 0 19.40 19.34 19.40 19.10 21.60 3,738,520 75,143,073 20.100 18.96 18.90 18.96 18.67 21.11 3,824,698 19.647 -3.00%
2022-03-16 0 20.00 19.88 20.00 17.80 20.15 6,414,058 122,823,753 19.149 19.55 19.43 19.55 17.40 19.70 6,561,912 18.718 9.65%
2022-03-15 0 18.24 18.20 18.24 17.72 21.40 8,356,000 160,824,768 19.247 17.83 17.79 17.83 17.32 20.92 8,548,618 18.813 -13.96%
2022-03-14 0 21.20 21.20 21.30 20.75 22.40 2,784,919 60,285,066 21.647 20.72 20.72 20.82 20.28 21.90 2,849,116 21.159 -3.20%
2022-03-11 0 21.90 21.55 21.90 20.35 21.95 2,898,000 61,345,263 21.168 21.41 21.06 21.41 19.89 21.46 2,964,803 20.691 0.46%
2022-03-10 0 21.80 21.55 21.80 21.05 22.50 3,876,253 84,951,666 21.916 21.31 21.06 21.31 20.58 21.99 3,965,606 21.422 6.34%
2022-03-09 0 20.50 20.20 20.55 19.30 21.25 2,866,000 57,872,904 20.193 20.04 19.74 20.09 18.87 20.77 2,932,066 19.738 1.74%
2022-03-08 0 20.15 20.15 20.20 19.60 21.35 1,838,000 37,263,020 20.274 19.70 19.70 19.74 19.16 20.87 1,880,369 19.817 -2.89%
2022-03-07 0 20.75 20.70 20.75 19.68 21.45 4,137,439 84,750,607 20.484 20.28 20.23 20.28 19.24 20.97 4,232,813 20.022 -1.19%
2022-03-04 0 21.00 21.00 21.10 20.50 21.90 2,376,000 50,651,500 21.318 20.53 20.53 20.62 20.04 21.41 2,430,770 20.838 0.96%
2022-03-03 0 20.80 20.70 20.80 20.60 21.40 724,000 15,170,550 20.954 20.33 20.23 20.33 20.14 20.92 740,689 20.482 -3.03%
2022-03-02 0 21.45 21.20 21.45 20.90 21.85 1,250,310 26,748,472 21.393 20.97 20.72 20.97 20.43 21.36 1,279,132 20.911 -0.23%
2022-03-01 0 21.50 21.50 21.60 20.65 22.00 1,984,000 42,443,000 21.393 21.02 21.02 21.11 20.18 21.50 2,029,734 20.911 2.63%
2022-02-28 0 20.95 20.75 20.95 19.88 20.95 1,704,959 35,211,831 20.653 20.48 20.28 20.48 19.43 20.48 1,744,261 20.187 4.23%
2022-02-25 0 20.10 19.94 20.15 19.28 20.25 1,162,000 23,062,600 19.847 19.65 19.49 19.70 18.85 19.79 1,188,786 19.400 4.80%
2022-02-24 0 19.18 19.18 19.20 19.02 20.75 1,646,000 32,349,560 19.653 18.75 18.75 18.77 18.59 20.28 1,683,943 19.211 -5.98%
2022-02-23 0 20.40 20.30 20.40 19.32 20.55 1,170,000 23,662,280 20.224 19.94 19.84 19.94 18.88 20.09 1,196,970 19.768 7.03%
2022-02-22 0 19.06 19.02 19.06 18.78 19.22 988,000 18,699,580 18.927 18.63 18.59 18.63 18.36 18.79 1,010,775 18.500 -1.24%
2022-02-21 0 19.30 19.24 19.30 19.22 19.98 984,000 19,160,920 19.472 18.87 18.81 18.87 18.79 19.53 1,006,683 19.034 -3.98%
2022-02-18 0 20.10 19.92 20.10 19.92 20.30 652,000 13,084,020 20.068 19.65 19.47 19.65 19.47 19.84 667,030 19.615 -1.95%
2022-02-17 0 20.50 20.45 20.50 20.30 20.90 367,153 7,548,005 20.558 20.04 19.99 20.04 19.84 20.43 375,616 20.095 -0.24%
2022-02-16 0 20.55 20.50 20.55 20.50 21.10 760,309 15,753,465 20.720 20.09 20.04 20.09 20.04 20.62 777,835 20.253 -1.20%
2022-02-15 0 20.80 20.70 20.80 19.84 21.30 1,494,000 30,815,880 20.626 20.33 20.23 20.33 19.39 20.82 1,528,439 20.162 5.58%
2022-02-14 0 19.70 19.70 19.90 19.58 20.15 414,953 8,260,365 19.907 19.26 19.26 19.45 19.14 19.70 424,518 19.458 -1.75%
2022-02-11 0 20.05 20.00 20.05 19.96 20.60 686,000 13,805,980 20.125 19.60 19.55 19.60 19.51 20.14 701,813 19.672 -2.67%
2022-02-10 0 20.60 20.55 20.60 19.96 20.65 748,825 15,200,660 20.299 20.14 20.09 20.14 19.51 20.18 766,087 19.842 1.48%
2022-02-09 0 20.30 20.30 20.40 19.86 20.70 1,135,621 23,130,260 20.368 19.84 19.84 19.94 19.41 20.23 1,161,799 19.909 0.74%
2022-02-08 0 20.15 20.05 20.20 19.72 20.70 990,000 19,801,480 20.001 19.70 19.60 19.74 19.28 20.23 1,012,821 19.551 -0.98%
2022-02-07 0 20.35 20.20 20.35 20.05 21.60 2,364,000 48,344,106 20.450 19.89 19.74 19.89 19.60 21.11 2,418,494 19.989 -5.13%
2022-02-04 0 21.45 21.45 21.60 20.90 21.60 408,200 8,697,820 21.308 20.97 20.97 21.11 20.43 21.11 417,610 20.828 2.88%
2022-01-31 0 20.85 20.85 20.90 20.05 20.90 134,000 2,750,000 20.522 20.38 20.38 20.43 19.60 20.43 137,089 20.060 1.71%
2022-01-28 0 20.50 20.40 20.50 19.66 20.85 1,128,749 22,736,741 20.143 20.04 19.94 20.04 19.22 20.38 1,154,768 19.689 -1.68%
2022-01-27 0 20.85 20.80 20.90 20.55 22.40 916,000 19,283,612 21.052 20.38 20.33 20.43 20.09 21.90 937,115 20.578 -4.14%
2022-01-26 0 21.75 21.75 21.90 21.70 22.65 564,315 12,471,630 22.100 21.26 21.26 21.41 21.21 22.14 577,323 21.603 -1.14%
2022-01-25 0 22.00 21.95 22.00 21.45 22.40 1,495,627 32,833,625 21.953 21.50 21.46 21.50 20.97 21.90 1,530,103 21.458 0.00%
2022-01-24 0 22.00 22.00 22.05 21.60 22.45 792,000 17,386,900 21.953 21.50 21.50 21.55 21.11 21.94 810,257 21.459 -0.45%
2022-01-21 0 22.10 21.95 22.10 21.80 22.85 1,160,000 25,635,650 22.100 21.60 21.46 21.60 21.31 22.34 1,186,740 21.602 -2.43%
2022-01-20 0 22.65 22.65 23.00 22.65 23.50 466,000 10,677,626 22.913 22.14 22.14 22.48 22.14 22.97 476,742 22.397 -1.95%
2022-01-19 0 23.10 22.90 23.10 22.60 23.60 804,000 18,463,050 22.964 22.58 22.38 22.58 22.09 23.07 822,533 22.447 -2.33%
2022-01-18 0 23.65 23.60 23.65 23.00 23.85 624,000 14,661,100 23.495 23.12 23.07 23.12 22.48 23.31 638,384 22.966 1.94%
2022-01-17 0 23.20 23.00 23.20 22.70 23.40 888,000 20,386,900 22.958 22.68 22.48 22.68 22.19 22.87 908,470 22.441 -0.22%
2022-01-14 0 23.25 23.20 23.35 23.00 24.20 1,026,608 24,204,884 23.578 22.73 22.68 22.82 22.48 23.65 1,050,273 23.046 -0.43%
2022-01-13 0 23.35 23.15 23.35 22.40 23.45 1,136,000 26,309,000 23.159 22.82 22.63 22.82 21.90 22.92 1,162,186 22.638 1.52%
2022-01-12 0 23.00 22.80 23.00 22.30 23.00 2,194,639 49,729,395 22.659 22.48 22.29 22.48 21.80 22.48 2,245,229 22.149 3.84%
2022-01-11 0 22.15 21.80 22.15 21.75 22.90 1,730,000 38,332,500 22.158 21.65 21.31 21.65 21.26 22.38 1,769,879 21.658 -2.21%
2022-01-10 0 22.65 22.50 22.65 21.70 23.35 2,990,000 66,602,236 22.275 22.14 21.99 22.14 21.21 22.82 3,058,924 21.773 -0.22%
2022-01-07 0 22.70 22.70 22.85 22.50 24.10 2,939,270 68,150,310 23.186 22.19 22.19 22.34 21.99 23.56 3,007,025 22.664 -5.81%
2022-01-06 0 24.10 24.05 24.25 21.95 24.60 5,350,000 125,618,100 23.480 23.56 23.51 23.70 21.46 24.05 5,473,325 22.951 2.55%
2022-01-05 0 23.50 23.45 23.55 23.00 24.40 1,758,977 41,481,816 23.583 22.97 22.92 23.02 22.48 23.85 1,799,524 23.052 -5.43%
2022-01-04 0 24.85 24.75 24.85 24.30 25.25 3,070,360 75,866,412 24.709 24.29 24.19 24.29 23.75 24.68 3,141,136 24.153 -0.40%
2022-01-03 0 24.95 24.80 25.00 24.10 25.25 1,246,000 30,704,500 24.642 24.39 24.24 24.44 23.56 24.68 1,274,722 24.087 -1.77%
2021-12-31 0 25.40 25.25 25.40 24.40 25.50 864,000 21,503,900 24.889 24.83 24.68 24.83 23.85 24.93 883,916 24.328 -0.78%
2021-12-30 0 25.60 25.55 25.60 25.00 26.00 892,542 22,666,777 25.396 25.02 24.97 25.02 24.44 25.41 913,116 24.824 0.59%
2021-12-29 0 25.45 25.15 25.45 24.80 25.80 542,000 13,645,400 25.176 24.88 24.58 24.88 24.24 25.22 554,494 24.609 0.00%
2021-12-28 0 25.45 25.40 25.45 25.20 26.65 996,735 25,737,389 25.822 24.88 24.83 24.88 24.63 26.05 1,019,711 25.240 -3.60%
2021-12-24 0 26.40 26.05 26.40 25.95 26.65 307,000 8,068,900 26.283 25.81 25.46 25.81 25.37 26.05 314,077 25.691 -0.38%
2021-12-23 0 26.50 26.40 26.50 26.05 27.10 1,046,000 27,848,100 26.623 25.90 25.81 25.90 25.46 26.49 1,070,112 26.024 0.57%
2021-12-22 0 26.35 26.30 26.35 24.80 26.60 2,729,121 71,034,583 26.028 25.76 25.71 25.76 24.24 26.00 2,792,031 25.442 6.46%
2021-12-21 0 24.75 24.50 24.80 23.10 24.90 1,366,177 33,226,694 24.321 24.19 23.95 24.24 22.58 24.34 1,397,669 23.773 4.43%
2021-12-20 0 23.70 23.60 23.70 22.20 24.05 3,498,319 80,545,271 23.024 23.17 23.07 23.17 21.70 23.51 3,578,960 22.505 -1.86%
2021-12-17 0 24.15 24.00 24.15 23.50 25.60 4,077,498 98,706,826 24.208 23.61 23.46 23.61 22.97 25.02 4,171,490 23.662 -6.21%
2021-12-16 0 25.75 25.70 25.75 25.25 26.50 1,756,000 45,091,922 25.679 25.17 25.12 25.17 24.68 25.90 1,796,478 25.100 0.19%
2021-12-15 0 25.70 25.70 25.75 25.70 28.10 4,106,000 109,458,950 26.658 25.12 25.12 25.17 25.12 27.47 4,200,649 26.058 -6.38%
2021-12-14 0 27.45 27.25 27.45 26.75 27.50 1,884,415 51,338,049 27.243 26.83 26.64 26.83 26.15 26.88 1,927,854 26.630 0.18%
2021-12-13 0 27.40 27.40 27.45 26.45 27.40 1,374,000 37,228,550 27.095 26.78 26.78 26.83 25.85 26.78 1,405,673 26.485 2.62%
2021-12-10 0 26.70 26.65 26.75 26.40 28.50 2,234,037 60,718,914 27.179 26.10 26.05 26.15 25.81 27.86 2,285,535 26.567 -2.91%
2021-12-09 0 27.50 27.25 27.50 26.30 27.75 1,836,720 49,260,096 26.820 26.88 26.64 26.88 25.71 27.12 1,879,059 26.215 1.29%
2021-12-08 0 27.15 26.70 27.15 26.70 27.70 2,164,000 58,660,554 27.107 26.54 26.10 26.54 26.10 27.08 2,213,883 26.497 1.50%
2021-12-07 0 26.75 26.50 26.75 25.50 27.60 3,354,178 88,175,763 26.288 26.15 25.90 26.15 24.93 26.98 3,431,497 25.696 -1.29%
2021-12-06 0 27.10 26.70 27.10 26.50 27.70 2,818,000 76,433,900 27.123 26.49 26.10 26.49 25.90 27.08 2,882,959 26.512 -1.81%
2021-12-03 0 27.60 27.40 27.60 26.70 27.75 1,812,000 49,728,032 27.444 26.98 26.78 26.98 26.10 27.12 1,853,769 26.825 2.22%
2021-12-02 0 27.00 27.00 27.05 26.40 27.80 2,638,720 70,953,082 26.889 26.39 26.39 26.44 25.81 27.17 2,699,546 26.283 -2.53%
2021-12-01 0 27.70 27.60 27.70 26.65 28.95 3,678,000 100,905,424 27.435 27.08 26.98 27.08 26.05 28.30 3,762,783 26.817 -1.77%
2021-11-30 0 28.20 28.20 28.80 28.20 29.80 11,062,000 315,118,200 28.487 27.56 27.56 28.15 27.56 29.13 11,316,996 27.845 -0.35%
2021-11-29 0 28.30 28.15 28.30 27.05 28.55 3,336,000 93,935,400 28.158 27.66 27.52 27.66 26.44 27.91 3,412,900 27.524 2.54%
2021-11-26 0 27.60 27.35 27.60 27.25 28.60 3,728,000 103,858,358 27.859 26.98 26.73 26.98 26.64 27.96 3,813,936 27.231 -1.95%
2021-11-25 0 28.15 28.05 28.15 26.35 29.00 3,254,000 90,535,328 27.823 27.52 27.42 27.52 25.76 28.35 3,329,010 27.196 0.72%
2021-11-24 0 27.95 27.70 27.95 27.20 28.90 3,710,000 103,772,500 27.971 27.32 27.08 27.32 26.59 28.25 3,795,521 27.341 0.72%
2021-11-23 0 27.75 27.75 27.85 27.40 29.30 2,778,000 78,382,200 28.215 27.12 27.12 27.22 26.78 28.64 2,842,037 27.580 -3.98%
2021-11-22 0 28.90 28.85 28.90 27.00 29.60 5,529,200 159,833,630 28.907 28.25 28.20 28.25 26.39 28.93 5,656,656 28.256 4.71%
2021-11-19 0 27.60 27.50 27.60 26.70 28.10 2,817,000 76,963,850 27.321 26.98 26.88 26.98 26.10 27.47 2,881,936 26.706 -1.43%
2021-11-18 0 28.00 28.00 28.05 27.10 28.75 3,374,000 93,496,800 27.711 27.37 27.37 27.42 26.49 28.10 3,451,776 27.087 -1.06%
2021-11-17 0 28.30 28.25 28.30 26.20 29.00 5,636,000 158,065,300 28.046 27.66 27.61 27.66 25.61 28.35 5,765,918 27.414 6.79%
2021-11-16 0 26.50 26.25 26.50 25.35 26.50 3,779,669 98,604,610 26.088 25.90 25.66 25.90 24.78 25.90 3,866,796 25.500 0.00%
2021-11-15 0 26.50 26.45 26.50 25.20 27.55 8,274,331 219,817,572 26.566 25.90 25.85 25.90 24.63 26.93 8,465,067 25.968 5.16%
2021-11-12 0 25.20 25.10 25.20 23.95 25.85 6,272,000 157,290,100 25.078 24.63 24.53 24.63 23.41 25.27 6,416,579 24.513 3.49%
2021-11-11 0 24.35 24.30 24.35 23.00 25.40 7,098,000 174,445,600 24.577 23.80 23.75 23.80 22.48 24.83 7,261,619 24.023 5.41%
2021-11-10 0 23.10 23.10 23.15 22.55 24.30 5,216,000 121,302,650 23.256 22.58 22.58 22.63 22.04 23.75 5,336,237 22.732 -5.71%
2021-11-09 0 24.50 24.40 24.55 20.85 24.75 7,004,000 161,803,400 23.102 23.95 23.85 24.00 20.38 24.19 7,165,453 22.581 16.67%
2021-11-08 0 21.00 20.95 21.00 20.80 21.80 1,398,000 29,795,500 21.313 20.53 20.48 20.53 20.33 21.31 1,430,226 20.833 -2.33%
2021-11-05 0 21.50 21.40 21.50 21.20 22.15 1,300,000 28,102,100 21.617 21.02 20.92 21.02 20.72 21.65 1,329,967 21.130 -0.92%
2021-11-04 0 21.70 21.60 21.70 20.00 22.10 3,317,832 69,680,398 21.002 21.21 21.11 21.21 19.55 21.60 3,394,313 20.529 8.83%
2021-11-03 0 19.94 19.88 19.96 19.70 20.30 1,666,000 33,127,020 19.884 19.49 19.43 19.51 19.26 19.84 1,704,404 19.436 -0.30%
2021-11-02 0 20.00 20.00 20.05 19.98 21.55 3,215,000 65,969,220 20.519 19.55 19.55 19.60 19.53 21.06 3,289,111 20.057 -5.66%
2021-11-01 0 21.20 21.10 21.20 20.30 21.80 2,320,176 48,165,016 20.759 20.72 20.62 20.72 19.84 21.31 2,373,660 20.291 -0.47%
2021-10-29 0 21.30 21.20 21.30 20.00 21.50 4,038,000 83,791,800 20.751 20.82 20.72 20.82 19.55 21.02 4,131,082 20.283 6.61%
2021-10-28 0 19.98 19.96 20.00 19.90 21.90 3,783,000 77,154,100 20.395 19.53 19.51 19.55 19.45 21.41 3,870,204 19.935 -8.77%
2021-10-27 0 21.90 21.85 21.90 21.25 23.75 4,608,000 100,776,200 21.870 21.41 21.36 21.41 20.77 23.21 4,714,221 21.377 -6.21%
2021-10-26 0 23.35 23.35 23.50 22.30 24.00 12,560,000 291,867,100 23.238 22.82 22.82 22.97 21.80 23.46 12,849,527 22.714 9.88%
2021-10-25 0 21.25 21.00 21.25 20.20 21.30 2,562,600 53,536,420 20.891 20.77 20.53 20.77 19.74 20.82 2,621,672 20.421 3.16%
2021-10-22 0 20.60 20.30 20.60 20.30 21.55 2,232,000 46,420,000 20.797 20.14 19.84 20.14 19.84 21.06 2,283,451 20.329 -0.72%
2021-10-21 0 20.75 20.50 20.75 20.30 21.80 1,924,000 40,473,248 21.036 20.28 20.04 20.28 19.84 21.31 1,968,351 20.562 -0.72%
2021-10-20 0 20.90 20.90 21.00 20.75 22.15 1,722,000 36,678,750 21.300 20.43 20.43 20.53 20.28 21.65 1,761,695 20.820 0.00%
2021-10-19 0 20.90 20.90 21.05 20.60 21.35 758,000 15,894,660 20.969 20.43 20.43 20.58 20.14 20.87 775,473 20.497 1.70%
2021-10-18 0 20.55 20.50 20.55 19.70 21.25 2,236,000 45,431,240 20.318 20.09 20.04 20.09 19.26 20.77 2,287,543 19.860 0.00%
2021-10-15 0 20.55 20.50 20.60 18.60 21.35 5,752,000 115,257,580 20.038 20.09 20.04 20.14 18.18 20.87 5,884,592 19.586 9.78%
2021-10-12 0 18.72 18.54 18.72 18.38 19.90 2,484,000 46,441,514 18.696 18.30 18.12 18.30 17.97 19.45 2,541,260 18.275 -4.00%
2021-10-11 0 19.50 19.40 19.50 19.34 20.40 1,212,000 23,995,322 19.798 19.06 18.96 19.06 18.90 19.94 1,239,938 19.352 -0.91%
2021-10-08 0 19.68 19.40 19.70 19.00 20.20 3,288,000 64,074,294 19.487 19.24 18.96 19.26 18.57 19.74 3,363,793 19.048 -1.60%
2021-10-07 0 20.00 19.92 20.00 18.86 20.15 1,514,000 29,860,540 19.723 19.55 19.47 19.55 18.44 19.70 1,548,900 19.279 6.27%
2021-10-06 0 18.82 18.82 18.84 18.64 19.20 1,900,000 35,780,760 18.832 18.40 18.40 18.42 18.22 18.77 1,943,798 18.408 -2.08%
2021-10-05 0 19.22 19.04 19.24 18.24 19.48 1,086,800 20,628,496 18.981 18.79 18.61 18.81 17.83 19.04 1,111,852 18.553 1.26%
2021-10-04 0 18.98 18.92 19.04 18.80 19.58 992,000 18,935,360 19.088 18.55 18.49 18.61 18.38 19.14 1,014,867 18.658 -4.62%
2021-09-30 0 19.90 19.86 19.90 19.00 20.10 2,621,847 51,415,471 19.610 19.45 19.41 19.45 18.57 19.65 2,682,284 19.169 2.90%
2021-09-29 0 19.34 19.24 19.36 18.90 20.55 3,380,000 65,251,260 19.305 18.90 18.81 18.92 18.47 20.09 3,457,914 18.870 -6.12%
2021-09-28 0 20.60 20.30 20.60 19.40 20.70 1,534,800 30,987,424 20.190 20.14 19.84 20.14 18.96 20.23 1,570,179 19.735 2.49%
2021-09-27 0 20.10 20.00 20.10 19.90 21.50 3,190,000 65,408,540 20.504 19.65 19.55 19.65 19.45 21.02 3,263,534 20.042 0.00%
2021-09-24 0 20.10 20.10 20.15 20.00 22.15 3,664,000 75,149,200 20.510 19.65 19.65 19.70 19.55 21.65 3,748,461 20.048 -6.73%
2021-09-23 0 21.55 21.55 21.80 20.95 22.90 2,663,564 57,934,287 21.751 21.06 21.06 21.31 20.48 22.38 2,724,963 21.261 -0.69%
2021-09-21 0 21.70 21.70 21.85 20.50 21.85 474,000 10,120,100 21.350 21.21 21.21 21.36 20.04 21.36 484,926 20.869 2.60%
2021-09-20 0 21.15 21.00 21.15 20.05 21.80 1,500,000 30,984,000 20.656 20.67 20.53 20.67 19.60 21.31 1,534,577 20.191 -2.98%
2021-09-17 0 21.80 21.80 21.85 19.70 22.10 4,270,000 92,145,700 21.580 21.31 21.31 21.36 19.26 21.60 4,368,430 21.094 6.86%
2021-09-16 0 20.40 20.05 20.40 19.86 21.60 3,913,800 79,579,208 20.333 19.94 19.60 19.94 19.41 21.11 4,004,019 19.875 -3.77%
2021-09-15 0 21.20 21.20 21.30 21.00 22.20 3,243,000 69,364,100 21.389 20.72 20.72 20.82 20.53 21.70 3,317,756 20.907 -4.72%
2021-09-14 0 22.25 22.10 22.25 21.80 23.40 3,817,546 85,645,457 22.435 21.75 21.60 21.75 21.31 22.87 3,905,546 21.929 -2.84%
2021-09-13 0 22.90 22.90 23.00 22.85 24.80 3,890,174 90,969,194 23.384 22.38 22.38 22.48 22.34 24.24 3,979,848 22.857 -6.34%
2021-09-10 0 24.45 24.45 24.55 23.55 24.75 2,534,413 61,535,529 24.280 23.90 23.90 24.00 23.02 24.19 2,592,835 23.733 3.82%
2021-09-09 0 23.55 23.55 23.60 23.40 24.55 3,333,090 79,394,360 23.820 23.02 23.02 23.07 22.87 24.00 3,409,923 23.283 -3.29%
2021-09-08 0 24.35 24.35 24.60 24.30 25.40 2,904,000 71,764,900 24.712 23.80 23.80 24.05 23.75 24.83 2,970,942 24.156 -1.81%
2021-09-07 0 24.80 24.55 24.80 24.20 25.40 5,838,710 143,552,782 24.586 24.24 24.00 24.24 23.65 24.83 5,973,301 24.032 -2.36%
2021-09-06 0 25.40 25.30 25.40 24.80 25.70 2,460,000 62,359,000 25.349 24.83 24.73 24.83 24.24 25.12 2,516,707 24.778 3.67%
2021-09-03 0 24.50 24.50 24.55 23.80 24.65 8,926,179 218,083,749 24.432 23.95 23.95 24.00 23.26 24.09 9,131,941 23.881 3.38%
2021-09-02 0 23.70 23.70 23.75 23.60 25.20 3,991,356 95,599,754 23.952 23.17 23.17 23.21 23.07 24.63 4,083,363 23.412 -5.20%
2021-09-01 0 25.00 24.95 25.00 23.85 25.25 5,338,000 131,918,250 24.713 24.44 24.39 24.44 23.31 24.68 5,461,049 24.156 3.73%
2021-08-31 0 24.10 24.05 24.10 23.80 25.50 5,618,000 136,358,700 24.272 23.56 23.51 23.56 23.26 24.93 5,747,503 23.725 -5.49%
2021-08-30 0 25.50 25.45 25.50 25.15 27.55 3,460,000 91,566,800 26.464 24.93 24.88 24.93 24.58 26.93 3,539,758 25.868 -1.92%
2021-08-27 0 26.00 25.90 26.00 25.15 27.40 4,996,171 130,142,877 26.049 25.41 25.32 25.41 24.58 26.78 5,111,340 25.462 -3.70%
2021-08-26 0 27.00 26.90 27.00 26.75 30.35 5,167,250 144,132,275 27.893 26.39 26.29 26.39 26.15 29.67 5,286,363 27.265 -9.55%
2021-08-25 0 29.85 29.65 29.85 28.80 31.00 6,079,825 179,919,492 29.593 29.18 28.98 29.18 28.15 30.30 6,219,974 28.926 2.75%
2021-08-24 0 29.05 29.05 29.45 26.70 29.90 8,877,500 257,324,775 28.986 28.40 28.40 28.79 26.10 29.23 9,082,140 28.333 7.99%
2021-08-23 0 26.90 26.90 26.95 24.70 27.30 8,585,200 226,366,820 26.367 26.29 26.29 26.34 24.14 26.68 8,783,102 25.773 8.03%
2021-08-20 0 24.90 24.50 24.90 23.55 25.75 4,726,800 115,752,780 24.489 24.34 23.95 24.34 23.02 25.17 4,835,760 23.937 -0.40%
2021-08-19 0 25.00 25.00 25.10 23.90 25.50 6,220,000 155,870,200 25.060 24.44 24.44 24.53 23.36 24.93 6,363,380 24.495 3.73%
2021-08-18 0 24.10 24.10 24.30 24.05 26.00 6,450,180 160,457,928 24.877 23.56 23.56 23.75 23.51 25.41 6,598,866 24.316 -2.82%
2021-08-17 0 24.80 24.70 24.80 23.90 25.90 6,606,502 164,112,996 24.841 24.24 24.14 24.24 23.36 25.32 6,758,792 24.281 2.27%
2021-08-16 0 24.25 24.10 24.25 22.90 24.85 3,506,000 84,054,050 23.974 23.70 23.56 23.70 22.38 24.29 3,586,819 23.434 0.21%
2021-08-13 0 24.20 23.90 24.20 23.60 25.15 3,917,635 94,594,376 24.146 23.65 23.36 23.65 23.07 24.58 4,007,942 23.602 -3.97%
2021-08-12 0 25.20 25.10 25.20 24.80 25.60 1,808,000 45,563,900 25.201 24.63 24.53 24.63 24.24 25.02 1,849,677 24.633 1.00%
2021-08-11 0 24.95 24.75 24.95 24.70 26.50 3,788,000 95,029,000 25.087 24.39 24.19 24.39 24.14 25.90 3,875,319 24.522 -5.67%
2021-08-10 0 26.45 26.45 26.60 25.40 27.20 3,361,700 88,427,475 26.304 25.85 25.85 26.00 24.83 26.59 3,439,192 25.712 1.73%
2021-08-09 0 26.00 25.95 26.00 24.75 26.60 3,478,177 89,996,637 25.875 25.41 25.37 25.41 24.19 26.00 3,558,354 25.292 -0.38%
2021-08-06 0 26.10 26.00 26.10 24.50 28.20 9,660,400 248,187,640 25.691 25.51 25.41 25.51 23.95 27.56 9,883,087 25.112 -3.51%
2021-08-05 0 27.05 26.80 27.05 26.50 29.80 9,531,180 260,228,755 27.303 26.44 26.20 26.44 25.90 29.13 9,750,888 26.688 -7.99%
2021-08-04 0 29.40 29.35 29.40 26.60 29.55 10,919,000 309,045,600 28.303 28.74 28.69 28.74 26.00 28.88 11,170,699 27.666 0.51%
2021-08-03 0 29.25 29.20 29.25 28.10 30.95 4,998,538 146,430,953 29.295 28.59 28.54 28.59 27.47 30.25 5,113,762 28.635 -3.78%
2021-08-02 0 30.40 30.35 30.40 29.85 33.20 5,260,400 165,204,930 31.405 29.72 29.67 29.72 29.18 32.45 5,381,660 30.698 -2.88%
2021-07-30 0 31.30 31.25 31.30 28.35 32.25 8,810,734 271,885,401 30.858 30.59 30.55 30.59 27.71 31.52 9,013,835 30.163 4.68%
2021-07-29 0 29.90 29.80 29.95 25.20 30.05 12,485,332 347,192,029 27.808 29.23 29.13 29.28 24.63 29.37 12,773,137 27.181 22.54%
2021-07-28 0 24.40 24.10 24.45 22.55 25.65 5,173,500 122,887,950 23.753 23.85 23.56 23.90 22.04 25.07 5,292,757 23.218 1.67%
2021-07-27 0 24.00 23.85 24.00 22.50 26.80 11,024,800 275,934,535 25.029 23.46 23.31 23.46 21.99 26.20 11,278,938 24.465 -4.57%
2021-07-26 0 25.15 25.05 25.15 23.10 26.30 14,499,900 365,471,130 25.205 24.58 24.49 24.58 22.58 25.71 14,834,144 24.637 7.25%
2021-07-23 0 23.45 23.25 23.45 22.70 26.80 12,090,300 287,210,520 23.755 22.92 22.73 22.92 22.19 26.20 12,368,999 23.220 -13.15%
2021-07-22 0 27.00 27.00 27.05 22.50 27.50 23,731,100 601,691,353 25.355 26.39 26.39 26.44 21.99 26.88 24,278,137 24.783 -7.85%
2021-07-21 0 29.30 29.20 29.30 24.55 29.50 13,296,800 373,071,120 28.057 28.64 28.54 28.64 24.00 28.84 13,603,311 27.425 16.73%
2021-07-20 0 25.10 25.05 25.10 23.90 26.25 9,566,900 235,879,760 24.656 24.53 24.49 24.53 23.36 25.66 9,787,431 24.100 -4.38%
2021-07-19 0 26.25 26.00 26.25 25.25 26.90 5,795,580 152,541,421 26.320 25.66 25.41 25.66 24.68 26.29 5,929,177 25.727 1.55%
2021-07-16 0 25.85 25.70 25.85 24.60 28.65 8,967,100 239,476,775 26.706 25.27 25.12 25.27 24.05 28.00 9,173,805 26.104 -8.17%
2021-07-15 0 28.15 28.15 28.20 26.50 28.55 7,556,800 210,690,422 27.881 27.52 27.52 27.56 25.90 27.91 7,730,995 27.253 7.03%
2021-07-14 0 26.30 26.20 26.30 25.65 28.00 9,641,000 259,600,300 26.927 25.71 25.61 25.71 25.07 27.37 9,863,239 26.320 -4.71%
2021-07-13 0 27.60 27.50 27.60 24.60 27.70 15,046,700 398,074,980 26.456 26.98 26.88 26.98 24.05 27.08 15,393,549 25.860 9.96%
2021-07-12 0 25.10 25.10 25.15 21.30 25.30 15,296,666 361,939,844 23.661 24.53 24.53 24.58 20.82 24.73 15,649,277 23.128 12.81%
2021-07-09 0 22.25 22.20 22.25 19.64 22.60 12,370,500 269,177,105 21.760 21.75 21.70 21.75 19.20 22.09 12,655,658 21.269 4.71%
2021-07-08 0 21.25 21.05 21.25 20.40 21.90 6,661,000 141,720,450 21.276 20.77 20.58 20.77 19.94 21.41 6,814,546 20.797 2.41%
2021-07-07 0 20.75 20.75 20.85 19.00 20.95 4,854,000 98,479,360 20.288 20.28 20.28 20.38 18.57 20.48 4,965,892 19.831 5.01%
2021-07-06 0 19.76 19.76 19.80 18.88 20.70 4,594,000 89,402,200 19.461 19.31 19.31 19.35 18.45 20.23 4,699,899 19.022 -2.42%
2021-07-05 0 20.25 20.25 20.50 19.90 22.20 9,026,000 190,048,740 21.056 19.79 19.79 20.04 19.45 21.70 9,234,063 20.581 1.76%
2021-07-02 0 19.90 19.78 19.90 18.56 20.20 7,392,000 145,043,480 19.622 19.45 19.33 19.45 18.14 19.74 7,562,397 19.180 2.90%
2021-06-30 0 19.34 19.34 19.40 17.18 20.30 12,244,400 237,122,292 19.366 18.90 18.90 18.96 16.79 19.84 12,526,652 18.929 11.41%
2021-06-29 0 17.36 17.28 17.38 16.98 18.36 3,692,100 64,222,060 17.394 16.97 16.89 16.99 16.60 17.95 3,777,208 17.003 -3.56%
2021-06-28 0 18.00 17.80 18.00 17.44 18.64 3,640,000 65,126,720 17.892 17.59 17.40 17.59 17.05 18.22 3,723,907 17.489 1.93%
2021-06-25 0 17.66 17.66 17.86 17.42 18.88 7,407,050 133,097,639 17.969 17.26 17.26 17.46 17.03 18.45 7,577,794 17.564 -1.89%
2021-06-24 0 18.00 17.96 18.02 17.52 19.94 7,572,000 141,747,880 18.720 17.59 17.56 17.61 17.13 19.49 7,746,546 18.298 -6.25%
2021-06-23 0 19.20 19.20 19.24 18.40 19.82 8,877,000 172,356,216 19.416 18.77 18.77 18.81 17.99 19.37 9,081,628 18.979 2.02%
2021-06-22 0 18.82 18.64 18.82 16.48 18.94 23,014,300 418,913,399 18.202 18.40 18.22 18.40 16.11 18.51 23,544,814 17.792 15.60%
2021-06-21 0 16.28 16.24 16.28 14.00 16.52 9,278,000 144,442,440 15.568 15.91 15.87 15.91 13.68 16.15 9,491,872 15.217 14.81%
2021-06-18 0 14.18 14.02 14.18 13.68 14.54 1,970,000 27,643,080 14.032 13.86 13.70 13.86 13.37 14.21 2,015,411 13.716 2.16%
2021-06-17 0 13.88 13.88 13.90 13.08 14.00 1,592,000 21,942,720 13.783 13.57 13.57 13.59 12.79 13.68 1,628,698 13.473 6.12%
2021-06-16 0 13.08 13.06 13.08 13.00 13.54 620,000 8,141,680 13.132 12.79 12.77 12.79 12.71 13.23 634,292 12.836 -1.65%
2021-06-15 0 13.30 13.30 13.40 13.18 13.94 1,006,000 13,416,360 13.336 13.00 13.00 13.10 12.88 13.63 1,029,190 13.036 -2.92%
2021-06-11 0 13.70 13.60 13.72 13.58 13.98 328,000 4,493,160 13.699 13.39 13.29 13.41 13.27 13.67 335,561 13.390 -0.72%
2021-06-10 0 13.80 13.74 13.80 13.56 13.92 496,000 6,808,560 13.727 13.49 13.43 13.49 13.25 13.61 507,434 13.418 0.29%
2021-06-09 0 13.76 13.60 13.76 13.54 14.16 764,000 10,475,120 13.711 13.45 13.29 13.45 13.23 13.84 781,611 13.402 -1.15%
2021-06-08 0 13.92 13.88 14.00 13.42 14.26 2,036,000 28,427,520 13.962 13.61 13.57 13.68 13.12 13.94 2,082,933 13.648 2.50%
2021-06-07 0 13.58 13.58 13.60 13.02 13.58 1,226,000 16,286,520 13.284 13.27 13.27 13.29 12.73 13.27 1,254,261 12.985 2.57%
2021-06-04 0 13.24 13.22 13.24 13.04 13.38 1,076,000 14,147,640 13.148 12.94 12.92 12.94 12.75 13.08 1,100,803 12.852 -1.19%
2021-06-03 0 13.40 13.40 13.46 13.34 14.12 1,442,000 19,769,480 13.710 13.10 13.10 13.16 13.04 13.80 1,475,240 13.401 -2.33%
2021-06-02 0 13.72 13.70 13.76 13.30 14.24 2,996,000 41,558,120 13.871 13.41 13.39 13.45 13.00 13.92 3,065,062 13.559 4.57%
2021-06-01 0 13.12 13.10 13.14 13.00 13.50 996,000 13,141,360 13.194 12.82 12.80 12.84 12.71 13.20 1,018,959 12.897 1.23%
2021-05-31 0 12.96 12.96 13.10 12.96 13.24 634,000 8,292,440 13.080 12.67 12.67 12.80 12.67 12.94 648,615 12.785 0.00%
2021-05-28 0 12.96 12.94 12.96 12.96 13.80 1,332,000 17,650,120 13.251 12.67 12.65 12.67 12.67 13.49 1,362,705 12.952 -6.09%
2021-05-27 0 13.80 13.66 13.80 12.60 13.82 2,500,000 33,858,160 13.543 13.49 13.35 13.49 12.32 13.51 2,557,629 13.238 6.15%
2021-05-26 0 13.00 12.92 13.00 12.72 13.66 2,194,000 29,046,000 13.239 12.71 12.63 12.71 12.43 13.35 2,244,575 12.941 -0.76%
2021-05-25 0 13.10 13.02 13.08 12.50 13.14 2,396,000 30,837,000 12.870 12.80 12.73 12.79 12.22 12.84 2,451,231 12.580 2.50%
2021-05-24 0 12.78 12.78 12.82 12.20 13.12 3,564,000 45,241,504 12.694 12.49 12.49 12.53 11.93 12.82 3,646,156 12.408 9.42%
2021-05-21 0 11.68 11.66 11.72 11.34 11.92 1,406,000 16,425,440 11.682 11.42 11.40 11.46 11.08 11.65 1,438,410 11.419 3.00%
2021-05-20 0 11.34 11.30 11.34 10.62 11.40 1,168,000 13,090,400 11.208 11.08 11.05 11.08 10.38 11.14 1,194,924 10.955 6.78%
2021-05-18 0 10.62 10.56 10.64 10.48 10.66 334,000 3,524,960 10.554 10.38 10.32 10.40 10.24 10.42 341,699 10.316 1.34%
2021-05-17 0 10.48 10.42 10.56 10.18 10.90 496,000 5,261,040 10.607 10.24 10.19 10.32 9.951 10.65 507,434 10.368 4.17%
2021-05-14 0 10.06 10.06 10.20 10.02 10.42 1,058,390 10,783,305 10.188 9.833 9.833 9.970 9.794 10.19 1,082,787 9.9588 -2.33%
2021-05-13 0 10.30 10.30 10.48 10.18 10.76 832,000 8,701,040 10.458 10.07 10.07 10.24 9.951 10.52 851,179 10.222 -0.77%
2021-05-12 0 10.38 10.36 10.50 9.760 10.50 859,000 8,772,120 10.212 10.15 10.13 10.26 9.540 10.26 878,801 9.9819 4.64%
2021-05-11 0 9.920 9.910 9.920 9.600 9.960 1,274,000 12,479,530 9.7955 9.696 9.687 9.696 9.384 9.736 1,303,368 9.5748 -1.59%
2021-05-10 0 10.08 10.06 10.16 9.830 10.18 1,152,000 11,574,640 10.047 9.853 9.833 9.931 9.609 9.951 1,178,555 9.8210 1.82%
2021-05-07 0 9.900 9.800 9.900 9.800 10.18 908,000 8,998,260 9.9100 9.677 9.579 9.677 9.579 9.951 928,931 9.6867 -0.20%
2021-05-06 0 9.920 9.920 10.00 9.740 10.18 978,000 9,678,340 9.8961 9.696 9.696 9.775 9.521 9.951 1,000,544 9.6731 -1.59%
2021-05-05 0 10.08 10.08 10.10 9.920 10.14 468,000 4,692,780 10.027 9.853 9.853 9.872 9.696 9.912 478,788 9.8014 -0.59%
2021-05-04 0 10.14 10.12 10.14 9.980 10.32 500,000 5,040,520 10.081 9.912 9.892 9.912 9.755 10.09 511,526 9.8539 -0.39%
2021-05-03 0 10.18 10.14 10.18 10.08 10.38 218,000 2,226,480 10.213 9.951 9.912 9.951 9.853 10.15 223,025 9.9831 -1.74%
2021-04-30 0 10.36 10.16 10.36 10.02 10.42 910,000 9,276,720 10.194 10.13 9.931 10.13 9.794 10.19 930,977 9.9645 -0.58%
2021-04-29 0 10.42 10.40 10.54 10.24 10.88 376,000 3,915,880 10.415 10.19 10.17 10.30 10.01 10.63 384,667 10.180 -2.07%
2021-04-28 0 10.64 10.56 10.64 10.54 10.70 278,000 2,948,520 10.606 10.40 10.32 10.40 10.30 10.46 284,408 10.367 -0.75%
2021-04-27 0 10.72 10.60 10.72 10.50 10.78 466,000 4,942,200 10.606 10.48 10.36 10.48 10.26 10.54 476,742 10.367 2.10%
2021-04-26 0 10.50 10.48 10.60 10.48 10.96 1,004,000 10,764,796 10.722 10.26 10.24 10.36 10.24 10.71 1,027,144 10.480 0.77%
2021-04-23 0 10.42 10.40 10.42 10.32 10.76 710,000 7,437,160 10.475 10.19 10.17 10.19 10.09 10.52 726,367 10.239 -0.76%
2021-04-22 0 10.50 10.50 10.58 10.50 10.68 260,000 2,749,440 10.575 10.26 10.26 10.34 10.26 10.44 265,993 10.336 -0.76%
2021-04-21 0 10.58 10.58 10.60 10.48 10.78 448,000 4,730,720 10.560 10.34 10.34 10.36 10.24 10.54 458,327 10.322 0.95%
2021-04-20 0 10.48 10.48 10.50 10.42 10.78 618,000 6,519,280 10.549 10.24 10.24 10.26 10.19 10.54 632,246 10.311 -2.42%
2021-04-19 0 10.74 10.72 10.76 10.42 10.86 550,000 5,876,680 10.685 10.50 10.48 10.52 10.19 10.62 562,678 10.444 2.48%
2021-04-16 0 10.48 10.36 10.48 10.30 10.60 746,000 7,767,480 10.412 10.24 10.13 10.24 10.07 10.36 763,196 10.178 0.00%
2021-04-15 0 10.48 10.42 10.48 10.42 10.80 772,000 8,164,600 10.576 10.24 10.19 10.24 10.19 10.56 789,796 10.338 -2.96%
2021-04-14 0 10.80 10.72 10.80 10.56 10.88 652,000 6,999,320 10.735 10.56 10.48 10.56 10.32 10.63 667,030 10.493 2.27%
2021-04-13 0 10.56 10.56 10.60 10.52 11.02 1,124,695 12,050,674 10.715 10.32 10.32 10.36 10.28 10.77 1,150,621 10.473 -3.83%
2021-04-12 0 10.98 10.92 10.98 10.88 11.66 562,000 6,251,840 11.124 10.73 10.67 10.73 10.63 11.40 574,955 10.874 -4.19%
2021-04-09 0 11.46 11.46 11.48 11.36 11.80 304,000 3,508,640 11.542 11.20 11.20 11.22 11.10 11.53 311,008 11.282 -2.05%
2021-04-08 0 11.70 11.68 11.70 11.62 12.10 822,000 9,710,760 11.814 11.44 11.42 11.44 11.36 11.83 840,948 11.547 0.86%
2021-04-07 0 11.60 11.60 11.68 11.44 11.92 468,000 5,467,240 11.682 11.34 11.34 11.42 11.18 11.65 478,788 11.419 0.87%
2021-04-01 0 11.50 11.44 11.50 11.18 11.90 1,556,000 18,046,467 11.598 11.24 11.18 11.24 10.93 11.63 1,591,868 11.337 0.52%
2021-03-31 0 11.44 11.42 11.44 10.82 11.62 1,712,000 19,288,760 11.267 11.18 11.16 11.18 10.58 11.36 1,751,464 11.013 1.42%
2021-03-30 0 11.28 11.28 11.32 9.980 11.40 2,056,000 22,477,080 10.932 11.03 11.03 11.06 9.755 11.14 2,103,394 10.686 11.68%
2021-03-29 0 10.10 10.10 10.16 9.950 10.56 970,000 9,852,990 10.158 9.872 9.872 9.931 9.726 10.32 992,360 9.9288 -2.13%
2021-03-26 0 10.32 10.30 10.42 10.30 10.96 714,000 7,550,040 10.574 10.09 10.07 10.19 10.07 10.71 730,459 10.336 -0.19%
2021-03-25 0 10.34 10.30 10.44 10.20 11.36 2,180,000 23,458,824 10.761 10.11 10.07 10.20 9.970 11.10 2,230,252 10.518 2.38%
2021-03-24 0 10.10 10.10 10.22 10.02 10.48 618,000 6,296,320 10.188 9.872 9.872 9.990 9.794 10.24 632,246 9.9587 -4.72%
2021-03-23 0 10.60 10.56 10.58 10.46 11.16 584,000 6,269,160 10.735 10.36 10.32 10.34 10.22 10.91 597,462 10.493 -4.16%
2021-03-22 0 11.06 10.96 11.06 10.70 11.26 406,000 4,475,454 11.023 10.81 10.71 10.81 10.46 11.01 415,359 10.775 2.79%
2021-03-19 0 10.76 10.50 10.76 10.44 10.82 666,000 7,074,320 10.622 10.52 10.26 10.52 10.20 10.58 681,352 10.383 -2.36%
2021-03-18 0 11.02 10.94 11.04 10.88 11.30 514,000 5,693,200 11.076 10.77 10.69 10.79 10.63 11.05 525,848 10.827 -0.72%
2021-03-17 0 11.10 11.00 11.10 10.80 11.24 600,000 6,609,520 11.016 10.85 10.75 10.85 10.56 10.99 613,831 10.768 1.65%
2021-03-16 0 10.92 10.92 10.94 10.54 10.96 556,000 5,979,960 10.755 10.67 10.67 10.69 10.30 10.71 568,817 10.513 1.68%
2021-03-15 0 10.74 10.72 10.76 10.52 11.50 772,000 8,390,080 10.868 10.50 10.48 10.52 10.28 11.24 789,796 10.623 -3.94%
2021-03-12 0 11.18 11.06 11.18 10.76 11.28 827,000 9,146,800 11.060 10.93 10.81 10.93 10.52 11.03 846,064 10.811 1.27%
2021-03-11 0 11.04 11.04 11.06 9.900 11.08 2,036,000 21,861,420 10.737 10.79 10.79 10.81 9.677 10.83 2,082,933 10.495 13.35%
2021-03-10 0 9.740 9.680 9.750 9.600 10.12 1,878,000 18,393,160 9.7940 9.521 9.462 9.530 9.384 9.892 1,921,291 9.5733 0.83%
2021-03-09 0 9.660 9.620 9.660 9.500 10.20 2,540,000 25,096,770 9.8806 9.442 9.403 9.442 9.286 9.970 2,598,551 9.6580 -3.01%
2021-03-08 0 9.960 9.960 9.980 9.930 10.66 1,225,461 12,393,910 10.114 9.736 9.736 9.755 9.706 10.42 1,253,710 9.8858 -5.32%
2021-03-05 0 10.52 10.52 10.54 10.22 10.88 1,152,000 12,138,960 10.537 10.28 10.28 10.30 9.990 10.63 1,178,555 10.300 -4.19%
2021-03-04 0 10.98 10.94 10.98 10.86 11.40 1,115,000 12,248,600 10.985 10.73 10.69 10.73 10.62 11.14 1,140,702 10.738 -3.85%
2021-03-03 0 11.42 11.40 11.46 11.26 11.70 622,000 7,141,560 11.482 11.16 11.14 11.20 11.01 11.44 636,338 11.223 -0.87%
2021-03-02 0 11.52 11.44 11.52 11.08 12.50 2,294,000 26,758,240 11.664 11.26 11.18 11.26 10.83 12.22 2,346,880 11.402 -4.95%
2021-03-01 0 12.12 12.06 12.12 11.56 12.36 1,141,896 13,653,736 11.957 11.85 11.79 11.85 11.30 12.08 1,168,218 11.688 7.07%
2021-02-26 0 11.32 11.24 11.32 11.20 11.86 1,782,000 20,337,360 11.413 11.06 10.99 11.06 10.95 11.59 1,823,078 11.156 -4.39%
2021-02-25 0 11.84 11.84 11.86 11.74 12.24 1,350,000 16,122,800 11.943 11.57 11.57 11.59 11.48 11.96 1,381,120 11.674 0.85%
2021-02-24 0 11.74 11.74 11.84 11.54 12.64 2,316,000 27,717,640 11.968 11.48 11.48 11.57 11.28 12.36 2,369,387 11.698 -5.93%
2021-02-23 0 12.48 12.48 12.50 12.38 12.98 1,878,300 23,636,030 12.584 12.20 12.20 12.22 12.10 12.69 1,921,598 12.300 -3.26%
2021-02-22 0 12.90 12.82 12.92 12.80 13.60 1,478,000 19,296,440 13.056 12.61 12.53 12.63 12.51 13.29 1,512,070 12.762 -3.30%
2021-02-19 0 13.34 13.34 13.40 12.94 13.58 692,000 9,132,960 13.198 13.04 13.04 13.10 12.65 13.27 707,952 12.901 -0.74%
2021-02-18 0 13.44 13.38 13.50 13.28 14.22 1,538,000 20,711,600 13.467 13.14 13.08 13.20 12.98 13.90 1,573,453 13.163 -3.72%
2021-02-17 0 13.96 13.70 13.98 13.54 14.20 1,540,000 21,259,080 13.805 13.65 13.39 13.67 13.23 13.88 1,575,499 13.494 -1.41%
2021-02-16 0 14.16 14.04 14.16 13.80 14.50 1,516,000 21,409,160 14.122 13.84 13.72 13.84 13.49 14.17 1,550,946 13.804 4.12%
2021-02-11 0 13.60 13.60 13.70 13.30 14.14 326,000 4,434,800 13.604 13.29 13.29 13.39 13.00 13.82 333,515 13.297 0.44%
2021-02-10 0 13.54 13.54 13.56 12.90 13.64 1,611,000 21,386,680 13.275 13.23 13.23 13.25 12.61 13.33 1,648,136 12.976 2.58%
2021-02-09 0 13.20 13.04 13.20 12.80 13.70 2,212,000 29,355,080 13.271 12.90 12.75 12.90 12.51 13.39 2,262,990 12.972 3.61%
2021-02-08 0 12.74 12.74 12.84 12.08 12.98 970,000 12,215,920 12.594 12.45 12.45 12.55 11.81 12.69 992,360 12.310 1.43%
2021-02-05 0 12.56 12.56 12.58 12.52 13.48 1,537,700 19,863,620 12.918 12.28 12.28 12.30 12.24 13.18 1,573,146 12.627 -4.85%
2021-02-04 0 13.20 13.06 13.20 12.84 13.48 1,488,000 19,443,760 13.067 12.90 12.77 12.90 12.55 13.18 1,522,301 12.773 -1.35%
2021-02-03 0 13.38 13.20 13.38 12.90 13.56 742,000 9,806,080 13.216 13.08 12.90 13.08 12.61 13.25 759,104 12.918 1.52%
2021-02-02 0 13.18 13.18 13.20 13.12 14.00 902,000 12,076,600 13.389 12.88 12.88 12.90 12.82 13.68 922,792 13.087 -1.64%
2021-02-01 0 13.40 13.40 13.44 12.60 13.78 1,122,000 14,933,160 13.309 13.10 13.10 13.14 12.32 13.47 1,147,864 13.010 4.20%
2021-01-29 0 12.86 12.86 12.90 12.72 13.70 2,037,400 26,759,696 13.134 12.57 12.57 12.61 12.43 13.39 2,084,365 12.838 -3.16%
2021-01-28 0 13.28 13.28 13.30 13.28 14.76 3,775,500 51,713,662 13.697 12.98 12.98 13.00 12.98 14.43 3,862,531 13.389 -10.15%
2021-01-27 0 14.78 14.68 14.78 13.80 15.52 1,675,000 24,576,960 14.673 14.45 14.35 14.45 13.49 15.17 1,713,611 14.342 -1.60%
2021-01-26 0 15.02 15.02 15.28 14.94 16.80 9,832,000 157,885,240 16.058 14.68 14.68 14.94 14.60 16.42 10,058,642 15.696 -3.35%
2021-01-25 0 15.54 15.50 15.54 14.34 15.64 2,118,000 31,668,940 14.952 15.19 15.15 15.19 14.02 15.29 2,166,823 14.615 6.44%
2021-01-22 0 14.60 14.50 14.60 14.00 14.70 1,982,000 28,564,000 14.412 14.27 14.17 14.27 13.68 14.37 2,027,688 14.087 5.04%
2021-01-21 0 13.90 13.74 13.90 13.50 14.32 1,772,000 24,410,320 13.776 13.59 13.43 13.59 13.20 14.00 1,812,847 13.465 -3.34%
2021-01-20 0 14.38 14.22 14.40 14.00 15.00 1,052,000 15,156,600 14.407 14.06 13.90 14.08 13.68 14.66 1,076,250 14.083 -0.28%
2021-01-19 0 14.42 14.30 14.42 13.84 14.70 2,552,000 36,729,400 14.392 14.10 13.98 14.10 13.53 14.37 2,610,827 14.068 4.80%
2021-01-18 0 13.76 13.72 13.76 12.38 13.86 1,367,000 18,370,460 13.439 13.45 13.41 13.45 12.10 13.55 1,398,511 13.136 4.40%
2021-01-15 0 13.18 13.18 13.30 13.12 14.60 2,596,000 35,251,000 13.579 12.88 12.88 13.00 12.82 14.27 2,655,842 13.273 -8.47%
2021-01-14 0 14.40 14.34 14.40 14.08 14.64 624,010 8,926,904 14.306 14.08 14.02 14.08 13.76 14.31 638,394 13.983 1.41%
2021-01-13 0 14.20 14.20 14.32 14.12 15.20 1,302,000 18,948,200 14.553 13.88 13.88 14.00 13.80 14.86 1,332,013 14.225 -4.05%
2021-01-12 0 14.80 14.66 14.80 14.50 15.12 1,350,000 19,911,800 14.749 14.47 14.33 14.47 14.17 14.78 1,381,120 14.417 2.64%
2021-01-11 0 14.42 14.42 14.50 14.42 15.96 2,338,000 35,831,360 15.326 14.10 14.10 14.17 14.10 15.60 2,391,894 14.980 -3.99%
2021-01-08 0 15.02 14.92 15.02 14.10 15.04 1,512,000 22,321,400 14.763 14.68 14.58 14.68 13.78 14.70 1,546,854 14.430 2.04%
2021-01-07 0 14.72 14.62 14.72 13.86 15.20 1,380,000 20,195,440 14.634 14.39 14.29 14.39 13.55 14.86 1,411,811 14.305 0.14%
2021-01-06 0 14.70 14.54 14.70 14.40 15.48 1,758,000 25,793,480 14.672 14.37 14.21 14.37 14.08 15.13 1,798,525 14.341 -2.00%
2021-01-05 0 15.00 15.00 15.02 13.78 15.22 2,569,000 38,043,800 14.809 14.66 14.66 14.68 13.47 14.88 2,628,219 14.475 5.19%
2021-01-04 0 14.26 14.14 14.26 13.88 14.30 989,000 14,000,640 14.156 13.94 13.82 13.94 13.57 13.98 1,011,798 13.837 1.86%
2020-12-31 0 14.00 13.90 14.12 13.42 14.40 854,000 11,781,120 13.795 13.68 13.59 13.80 13.12 14.08 873,686 13.484 1.30%
2020-12-30 0 13.82 13.74 13.82 13.02 13.88 1,018,000 13,875,080 13.630 13.51 13.43 13.51 12.73 13.57 1,041,466 13.323 4.70%
2020-12-29 0 13.20 13.18 13.42 12.82 13.48 560,000 7,427,680 13.264 12.90 12.88 13.12 12.53 13.18 572,909 12.965 2.33%
2020-12-28 0 12.90 12.90 12.94 12.86 13.28 764,000 9,917,640 12.981 12.61 12.61 12.65 12.57 12.98 781,611 12.689 -0.46%
2020-12-24 0 12.96 12.96 12.98 12.92 13.44 520,000 6,777,000 13.033 12.67 12.67 12.69 12.63 13.14 531,987 12.739 -3.57%
2020-12-23 0 13.44 13.34 13.46 13.12 13.88 462,000 6,156,440 13.326 13.14 13.04 13.16 12.82 13.57 472,650 13.025 0.45%
2020-12-22 0 13.38 13.24 13.40 13.20 14.10 740,000 10,014,080 13.533 13.08 12.94 13.10 12.90 13.78 757,058 13.228 -2.90%
2020-12-21 0 13.78 13.78 13.82 13.34 14.26 1,998,000 27,806,800 13.917 13.47 13.47 13.51 13.04 13.94 2,044,057 13.604 3.14%
2020-12-18 0 13.36 13.36 13.42 13.10 13.54 1,044,000 13,929,160 13.342 13.06 13.06 13.12 12.80 13.23 1,068,066 13.041 1.52%
2020-12-17 0 13.16 13.16 13.28 12.68 13.70 1,445,000 18,947,720 13.113 12.86 12.86 12.98 12.39 13.39 1,478,309 12.817 -3.09%
2020-12-16 0 13.58 13.54 13.58 12.80 13.60 1,748,000 23,304,240 13.332 13.27 13.23 13.27 12.51 13.29 1,788,294 13.032 4.62%
2020-12-15 0 12.98 12.98 13.10 12.98 13.54 2,164,000 28,669,960 13.249 12.69 12.69 12.80 12.69 13.23 2,213,883 12.950 -1.37%
2020-12-14 0 13.16 13.16 13.20 12.20 13.26 2,304,000 29,487,920 12.799 12.86 12.86 12.90 11.93 12.96 2,357,111 12.510 6.99%
2020-12-11 0 12.30 12.30 12.36 12.02 12.40 991,000 12,164,680 12.275 12.02 12.02 12.08 11.75 12.12 1,013,844 11.999 0.16%
2020-12-10 0 12.28 12.04 12.28 11.50 12.28 964,000 11,619,120 12.053 12.00 11.77 12.00 11.24 12.00 986,222 11.781 4.78%
2020-12-09 0 11.72 11.72 11.78 11.50 12.40 1,006,000 11,906,880 11.836 11.46 11.46 11.51 11.24 12.12 1,029,190 11.569 -4.72%
2020-12-08 0 12.30 12.24 12.30 11.94 12.40 748,000 9,052,000 12.102 12.02 11.96 12.02 11.67 12.12 765,243 11.829 1.15%
2020-12-07 0 12.16 12.12 12.16 11.78 12.34 1,120,000 13,574,880 12.120 11.89 11.85 11.89 11.51 12.06 1,145,818 11.847 3.58%
2020-12-04 0 11.74 11.74 11.76 11.28 11.86 1,424,000 16,529,720 11.608 11.48 11.48 11.50 11.03 11.59 1,456,825 11.346 0.69%
2020-12-03 0 11.66 11.56 11.66 11.20 11.66 672,000 7,746,560 11.528 11.40 11.30 11.40 10.95 11.40 687,491 11.268 3.74%
2020-12-02 0 11.24 11.16 11.44 11.02 11.56 596,000 6,752,120 11.329 10.99 10.91 11.18 10.77 11.30 609,739 11.074 0.00%
2020-12-01 0 11.24 11.20 11.30 11.04 11.60 742,600 8,376,360 11.280 10.99 10.95 11.05 10.79 11.34 759,718 11.026 -1.75%
2020-11-30 0 11.44 11.26 11.44 10.98 11.64 1,349,000 15,357,430 11.384 11.18 11.01 11.18 10.73 11.38 1,380,096 11.128 4.38%
2020-11-27 0 10.96 10.92 10.96 10.52 11.04 282,000 3,064,600 10.867 10.71 10.67 10.71 10.28 10.79 288,501 10.623 1.29%
2020-11-26 0 10.82 10.72 10.82 10.58 11.08 670,000 7,205,720 10.755 10.58 10.48 10.58 10.34 10.83 685,444 10.512 -1.64%
2020-11-25 0 11.00 10.96 11.00 10.90 11.60 712,000 7,916,120 11.118 10.75 10.71 10.75 10.65 11.34 728,413 10.868 -1.79%
2020-11-24 0 11.20 11.06 11.20 10.70 11.56 1,885,000 21,002,718 11.142 10.95 10.81 10.95 10.46 11.30 1,928,452 10.891 5.66%
2020-11-23 0 10.60 10.54 10.60 10.50 11.70 4,090,000 44,117,720 10.787 10.36 10.30 10.36 10.26 11.44 4,184,281 10.544 -7.18%
2020-11-20 0 11.42 11.26 11.44 11.20 12.12 3,034,000 34,691,560 11.434 11.16 11.01 11.18 10.95 11.85 3,103,938 11.177 -4.36%
2020-11-19 0 11.94 11.88 11.96 11.52 11.98 728,000 8,585,620 11.793 11.67 11.61 11.69 11.26 11.71 744,781 11.528 1.70%
2020-11-18 0 11.74 11.72 11.74 11.56 12.00 638,000 7,519,600 11.786 11.48 11.46 11.48 11.30 11.73 652,707 11.521 -0.51%
2020-11-17 0 11.80 11.74 11.80 11.68 12.08 464,000 5,484,640 11.820 11.53 11.48 11.53 11.42 11.81 474,696 11.554 -0.84%
2020-11-16 0 11.90 11.80 11.90 11.58 12.14 1,249,948 14,749,391 11.800 11.63 11.53 11.63 11.32 11.87 1,278,761 11.534 -1.16%
2020-11-13 0 12.04 11.84 12.04 11.76 12.46 1,808,000 21,586,000 11.939 11.77 11.57 11.77 11.50 12.18 1,849,677 11.670 -2.43%
2020-11-12 0 12.34 12.30 12.34 12.20 12.92 480,000 5,954,480 12.405 12.06 12.02 12.06 11.93 12.63 491,065 12.126 2.66%
2020-11-11 0 12.02 12.02 12.08 11.88 12.50 1,122,000 13,530,800 12.060 11.75 11.75 11.81 11.61 12.22 1,147,864 11.788 -5.95%
2020-11-10 0 12.78 12.54 12.80 12.16 12.96 1,292,000 16,184,280 12.527 12.49 12.26 12.51 11.89 12.67 1,321,783 12.244 -0.93%
2020-11-09 0 12.90 12.90 13.08 12.48 13.48 2,936,000 38,654,800 13.166 12.61 12.61 12.79 12.20 13.18 3,003,679 12.869 4.88%
2020-11-06 0 12.30 12.12 12.30 12.02 12.58 668,000 8,184,800 12.253 12.02 11.85 12.02 11.75 12.30 683,398 11.977 -0.97%
2020-11-05 0 12.42 12.40 12.42 12.16 12.72 748,000 9,231,720 12.342 12.14 12.12 12.14 11.89 12.43 765,243 12.064 3.67%
2020-11-04 0 11.98 11.94 12.12 11.96 12.56 1,258,000 15,353,760 12.205 11.71 11.67 11.85 11.69 12.28 1,286,999 11.930 -3.39%
2020-11-03 0 12.40 12.34 12.40 11.74 13.14 2,522,000 31,855,680 12.631 12.12 12.06 12.12 11.48 12.84 2,580,136 12.347 5.80%
2020-11-02 0 11.72 11.72 11.76 11.22 11.88 710,763 8,270,690 11.636 11.46 11.46 11.50 10.97 11.61 727,147 11.374 0.51%
2020-10-30 0 11.66 11.58 11.66 11.14 11.82 2,154,000 24,801,760 11.514 11.40 11.32 11.40 10.89 11.55 2,203,653 11.255 -1.35%
2020-10-29 0 11.82 11.80 11.96 11.56 11.98 450,000 5,301,560 11.781 11.55 11.53 11.69 11.30 11.71 460,373 11.516 -0.34%
2020-10-28 0 11.86 11.86 11.88 11.58 12.32 932,000 11,129,160 11.941 11.59 11.59 11.61 11.32 12.04 953,484 11.672 0.68%
2020-10-27 0 11.78 11.70 11.82 11.38 12.90 1,956,000 22,827,120 11.670 11.51 11.44 11.55 11.12 12.61 2,001,089 11.407 -2.32%
2020-10-23 0 12.06 12.04 12.08 11.80 12.98 3,044,000 36,957,840 12.141 11.79 11.77 11.81 11.53 12.69 3,114,169 11.868 -6.66%
2020-10-22 0 12.92 12.82 12.92 12.40 13.50 928,000 11,824,160 12.742 12.63 12.53 12.63 12.12 13.20 949,392 12.454 0.31%
2020-10-21 0 12.88 12.84 12.88 12.74 14.08 2,242,000 29,156,520 13.005 12.59 12.55 12.59 12.45 13.76 2,293,681 12.712 -3.30%
2020-10-20 0 13.32 13.28 13.32 12.98 13.72 1,700,000 22,562,840 13.272 13.02 12.98 13.02 12.69 13.41 1,739,188 12.973 -2.63%
2020-10-19 0 13.68 13.68 13.70 13.48 14.16 1,078,000 14,788,280 13.718 13.37 13.37 13.39 13.18 13.84 1,102,850 13.409 -3.93%
2020-10-16 0 14.24 14.02 14.26 13.90 14.50 1,122,000 15,939,040 14.206 13.92 13.70 13.94 13.59 14.17 1,147,864 13.886 1.57%
2020-10-15 0 14.02 14.02 14.04 13.82 14.28 982,000 13,704,540 13.956 13.70 13.70 13.72 13.51 13.96 1,004,637 13.641 0.14%
2020-10-14 0 14.00 14.00 14.06 13.80 15.82 4,416,000 62,878,640 14.239 13.68 13.68 13.74 13.49 15.46 4,517,795 13.918 -10.83%
2020-10-12 0 15.70 15.68 15.72 15.50 16.80 2,621,332 42,357,898 16.159 15.35 15.33 15.37 15.15 16.42 2,681,758 15.795 0.26%
2020-10-09 0 15.66 15.60 15.70 15.20 15.76 1,264,000 19,630,200 15.530 15.31 15.25 15.35 14.86 15.40 1,293,137 15.180 0.64%
2020-10-08 0 15.56 15.52 15.56 15.32 15.90 858,500 13,347,330 15.547 15.21 15.17 15.21 14.97 15.54 878,290 15.197 -1.27%
2020-10-07 0 15.76 15.70 15.76 15.00 15.96 1,416,000 21,779,400 15.381 15.40 15.35 15.40 14.66 15.60 1,448,641 15.034 0.64%
2020-10-06 0 15.66 15.66 15.76 13.86 15.98 4,520,000 69,568,520 15.391 15.31 15.31 15.40 13.55 15.62 4,624,193 15.044 14.47%
2020-10-05 0 13.68 13.66 13.68 13.42 14.18 2,038,000 28,009,040 13.743 13.37 13.35 13.37 13.12 13.86 2,084,979 13.434 4.27%
2020-09-30 0 13.12 13.10 13.12 12.84 13.36 2,500,000 32,741,160 13.096 12.82 12.80 12.82 12.55 13.06 2,557,629 12.801 1.55%
2020-09-29 0 12.92 12.80 12.92 12.86 13.94 2,708,386 35,951,068 13.274 12.63 12.51 12.63 12.57 13.63 2,770,818 12.975 -2.12%
2020-09-28 0 13.20 13.20 13.22 12.94 14.00 3,061,614 40,802,617 13.327 12.90 12.90 12.92 12.65 13.68 3,132,189 13.027 -5.58%
2020-09-25 0 13.98 13.92 13.98 13.88 14.32 1,798,000 25,324,400 14.085 13.67 13.61 13.67 13.57 14.00 1,839,447 13.767 -0.57%
2020-09-24 0 14.06 14.02 14.10 13.88 14.30 649,000 9,187,228 14.156 13.74 13.70 13.78 13.57 13.98 663,960 13.837 -1.26%
2020-09-23 0 14.24 14.22 14.24 13.94 14.46 488,000 6,937,280 14.216 13.92 13.90 13.92 13.63 14.13 499,249 13.895 -0.70%
2020-09-22 0 14.34 14.28 14.38 14.20 14.50 750,000 10,759,680 14.346 14.02 13.96 14.06 13.88 14.17 767,289 14.023 0.14%
2020-09-21 0 14.32 14.32 14.34 14.22 14.56 1,134,000 16,317,440 14.389 14.00 14.00 14.02 13.90 14.23 1,160,140 14.065 0.70%
2020-09-18 0 14.22 14.22 14.26 14.16 14.38 1,100,000 15,687,640 14.261 13.90 13.90 13.94 13.84 14.06 1,125,357 13.940 0.14%
2020-09-17 0 14.20 14.18 14.20 14.10 14.86 1,056,000 15,120,440 14.319 13.88 13.86 13.88 13.78 14.53 1,080,342 13.996 -3.66%
2020-09-16 0 14.74 14.68 14.74 14.42 15.18 1,528,000 22,761,520 14.896 14.41 14.35 14.41 14.10 14.84 1,563,223 14.561 1.80%
2020-09-15 0 14.48 14.44 14.48 14.24 14.78 1,202,000 17,461,560 14.527 14.15 14.11 14.15 13.92 14.45 1,229,708 14.200 0.14%
2020-09-14 0 14.46 14.40 14.50 14.04 14.48 1,202,000 17,172,480 14.287 14.13 14.08 14.17 13.72 14.15 1,229,708 13.965 1.83%
2020-09-11 0 14.20 14.16 14.20 13.48 14.40 3,374,000 46,815,200 13.875 13.88 13.84 13.88 13.18 14.08 3,451,776 13.563 4.41%
2020-09-10 0 13.60 13.60 13.66 13.52 15.30 4,114,000 58,852,820 14.305 13.29 13.29 13.35 13.22 14.96 4,208,834 13.983 -9.33%
2020-09-09 0 15.00 14.96 15.00 14.80 15.68 1,630,000 24,631,560 15.111 14.66 14.62 14.66 14.47 15.33 1,667,574 14.771 -3.23%
2020-09-08 0 15.50 15.48 15.50 15.34 16.22 2,146,300 33,776,152 15.737 15.15 15.13 15.15 14.99 15.85 2,195,775 15.382 -5.14%
2020-09-07 0 16.34 16.24 16.34 15.42 16.72 4,708,000 76,931,000 16.340 15.97 15.87 15.97 15.07 16.34 4,816,526 15.972 -3.88%
2020-09-04 0 17.00 17.00 17.08 16.50 17.80 4,488,500 75,535,250 16.829 16.62 16.62 16.70 16.13 17.40 4,591,967 16.449 -5.56%
2020-09-03 0 18.00 17.96 18.00 17.00 18.42 3,968,000 70,923,160 17.874 17.59 17.56 17.59 16.62 18.00 4,059,468 17.471 4.29%
2020-09-02 0 17.26 17.18 17.26 16.30 17.48 1,836,000 31,292,200 17.044 16.87 16.79 16.87 15.93 17.09 1,878,323 16.660 2.86%
2020-09-01 0 16.78 16.78 16.80 16.24 17.14 1,702,000 28,399,040 16.686 16.40 16.40 16.42 15.87 16.75 1,741,234 16.310 0.00%
2020-08-31 0 16.78 16.78 16.96 15.20 17.28 5,344,000 89,621,880 16.771 16.40 16.40 16.58 14.86 16.89 5,467,187 16.393 11.87%
2020-08-28 0 15.00 14.96 15.00 14.82 15.28 2,620,000 39,310,520 15.004 14.66 14.62 14.66 14.49 14.94 2,680,395 14.666 0.13%
2020-08-27 0 14.98 14.94 14.98 13.98 15.24 3,264,000 48,267,720 14.788 14.64 14.60 14.64 13.67 14.90 3,339,240 14.455 2.74%
2020-08-26 0 14.58 14.58 14.60 14.44 15.52 3,836,000 57,185,640 14.908 14.25 14.25 14.27 14.11 15.17 3,924,426 14.572 -4.46%
2020-08-25 0 15.26 15.24 15.26 15.02 15.58 1,814,000 27,611,840 15.222 14.92 14.90 14.92 14.68 15.23 1,855,815 14.879 -1.93%
2020-08-24 0 15.56 15.50 15.56 14.96 15.70 1,860,000 28,690,800 15.425 15.21 15.15 15.21 14.62 15.35 1,902,876 15.078 2.23%
2020-08-21 0 15.22 15.22 15.30 15.10 16.30 2,072,000 32,221,600 15.551 14.88 14.88 14.96 14.76 15.93 2,119,763 15.201 -3.67%
2020-08-20 0 15.80 15.80 15.88 14.88 15.88 2,500,000 38,766,440 15.507 15.44 15.44 15.52 14.54 15.52 2,557,629 15.157 4.50%
2020-08-19 0 15.12 15.12 15.14 14.80 15.22 820,000 12,328,560 15.035 14.78 14.78 14.80 14.47 14.88 838,902 14.696 -0.40%
2020-08-18 0 15.18 15.16 15.18 14.98 15.84 2,590,000 39,723,880 15.337 14.84 14.82 14.84 14.64 15.48 2,649,703 14.992 -0.78%
2020-08-17 0 15.30 15.26 15.30 14.68 16.38 2,290,000 34,695,400 15.151 14.96 14.92 14.96 14.35 16.01 2,342,788 14.809 -0.52%
2020-08-14 0 15.38 15.38 15.40 15.06 16.18 3,054,000 47,420,280 15.527 15.03 15.03 15.05 14.72 15.82 3,124,399 15.177 -4.94%
2020-08-13 0 16.18 16.08 16.18 14.26 16.26 9,456,000 145,751,480 15.414 15.82 15.72 15.82 13.94 15.89 9,673,975 15.066 13.62%
2020-08-12 0 14.24 14.22 14.28 12.72 15.30 12,308,000 169,794,440 13.795 13.92 13.90 13.96 12.43 14.96 12,591,718 13.485 -6.68%
2020-08-11 0 15.26 15.26 15.36 15.18 16.28 7,282,000 114,656,960 15.745 14.92 14.92 15.01 14.84 15.91 7,449,861 15.390 -4.15%
2020-08-10 0 15.92 15.92 16.08 15.88 17.80 8,616,649 141,517,914 16.424 15.56 15.56 15.72 15.52 17.40 8,815,276 16.054 -9.75%
2020-08-07 0 17.64 17.60 17.64 16.42 18.04 13,235,537 229,719,870 17.356 17.24 17.20 17.24 16.05 17.63 13,540,636 16.965 2.80%
2020-08-06 0 17.16 17.16 17.26 16.80 18.34 11,394,500 199,332,060 17.494 16.77 16.77 16.87 16.42 17.93 11,657,160 17.100 -3.49%
2020-08-05 0 17.78 17.76 17.78 15.34 17.88 19,237,451 324,574,226 16.872 17.38 17.36 17.38 14.99 17.48 19,680,903 16.492 18.38%
2020-08-04 0 15.02 14.96 15.02 14.64 15.30 5,092,850 76,148,838 14.952 14.68 14.62 14.68 14.31 14.96 5,210,248 14.615 -0.13%
2020-08-03 0 15.04 15.04 15.10 13.62 15.20 13,898,000 203,178,840 14.619 14.70 14.70 14.76 13.31 14.86 14,218,370 14.290 10.10%
2020-07-31 0 13.66 13.66 13.68 13.36 13.96 6,022,000 82,514,560 13.702 13.35 13.35 13.37 13.06 13.65 6,160,816 13.393 3.96%
2020-07-30 0 13.14 13.10 13.20 12.88 13.98 7,672,435 103,530,695 13.494 12.84 12.80 12.90 12.59 13.67 7,849,296 13.190 0.00%
2020-07-29 0 13.14 13.12 13.14 12.00 13.36 14,388,389 185,025,150 12.859 12.84 12.82 12.84 11.73 13.06 14,720,063 12.570 9.14%
2020-07-28 0 12.04 12.04 12.08 10.64 12.50 8,807,000 101,345,140 11.507 11.77 11.77 11.81 10.40 12.22 9,010,014 11.248 12.52%
2020-07-27 0 10.70 10.64 10.70 10.02 11.42 9,750,000 105,949,760 10.867 10.46 10.40 10.46 9.794 11.16 9,974,752 10.622 8.85%
2020-07-24 0 9.830 9.830 9.890 9.610 10.70 3,270,000 32,587,120 9.9655 9.609 9.609 9.667 9.393 10.46 3,345,378 9.7409 -4.75%
2020-07-23 0 10.32 10.26 10.32 9.400 10.48 4,785,000 48,216,420 10.077 10.09 10.03 10.09 9.188 10.24 4,895,301 9.8495 8.52%
2020-07-22 0 9.510 9.440 9.520 9.250 9.780 4,912,000 46,985,400 9.5654 9.296 9.227 9.305 9.042 9.560 5,025,229 9.3499 0.74%
2020-07-21 0 9.440 9.440 9.470 8.960 9.500 3,629,200 33,687,299 9.2823 9.227 9.227 9.257 8.758 9.286 3,712,858 9.0731 5.47%
2020-07-20 0 8.950 8.950 8.970 8.750 9.300 3,564,000 31,890,560 8.9480 8.748 8.748 8.768 8.553 9.090 3,646,156 8.7464 -1.43%
2020-07-17 0 9.080 9.040 9.080 8.670 9.400 3,750,500 33,906,955 9.0406 8.875 8.836 8.875 8.475 9.188 3,836,955 8.8369 2.48%
2020-07-16 0 8.860 8.860 8.960 8.860 11.08 6,167,000 61,240,470 9.9304 8.660 8.660 8.758 8.660 10.83 6,309,159 9.7066 -20.75%
2020-07-15 0 11.18 11.04 11.18 10.56 11.48 6,250,000 69,239,000 11.078 10.93 10.79 10.93 10.32 11.22 6,394,072 10.829 -1.24%
2020-07-14 0 11.32 11.24 11.32 10.28 11.32 4,824,000 52,213,120 10.824 11.06 10.99 11.06 10.05 11.06 4,935,200 10.580 -0.35%
2020-07-13 0 11.36 11.30 11.36 10.20 11.38 5,326,000 58,850,120 11.050 11.10 11.05 11.10 9.970 11.12 5,448,772 10.801 9.65%
2020-07-10 0 10.36 10.34 10.36 10.14 10.98 7,012,200 73,562,516 10.491 10.13 10.11 10.13 9.912 10.73 7,173,842 10.254 -5.82%
2020-07-09 0 11.00 10.96 11.00 10.22 11.36 4,392,000 47,586,960 10.835 10.75 10.71 10.75 9.990 11.10 4,493,242 10.591 -0.36%
2020-07-08 0 11.04 11.04 11.08 10.20 11.18 4,186,000 44,805,080 10.704 10.79 10.79 10.83 9.970 10.93 4,282,494 10.462 3.18%
2020-07-07 0 10.70 10.66 10.70 10.48 12.36 9,310,000 105,092,040 11.288 10.46 10.42 10.46 10.24 12.08 9,524,609 11.034 -8.70%
2020-07-06 0 11.72 11.68 11.72 11.12 12.30 10,184,000 119,496,160 11.734 11.46 11.42 11.46 10.87 12.02 10,418,756 11.469 2.27%
2020-07-03 0 11.46 11.46 11.48 10.30 11.46 9,226,000 100,446,680 10.887 11.20 11.20 11.22 10.07 11.20 9,438,673 10.642 12.57%
2020-07-02 0 10.18 10.12 10.18 9.040 10.50 9,182,000 89,349,240 9.7309 9.951 9.892 9.951 8.836 10.26 9,393,659 9.5117 11.38%
2020-06-30 0 9.140 9.130 9.140 8.950 9.590 3,694,000 33,985,700 9.2002 8.934 8.924 8.934 8.748 9.374 3,779,152 8.9929 3.16%
2020-06-29 0 8.860 8.780 8.860 8.400 9.710 5,820,000 52,527,500 9.0253 8.660 8.582 8.660 8.211 9.491 5,954,160 8.8220 -4.22%
2020-06-26 0 9.250 9.230 9.250 7.420 9.320 9,962,000 86,641,740 8.6972 9.042 9.022 9.042 7.253 9.110 10,191,639 8.5013 24.66%
2020-06-24 0 7.420 7.400 7.420 7.000 7.550 4,018,360 29,470,221 7.3339 7.253 7.233 7.253 6.842 7.380 4,110,989 7.1686 6.00%
2020-06-23 0 7.000 6.970 7.000 6.730 7.150 2,708,000 19,057,160 7.0374 6.842 6.813 6.842 6.578 6.989 2,770,423 6.8788 1.16%
2020-06-22 0 6.920 6.900 6.920 6.400 6.920 2,234,000 15,062,360 6.7423 6.764 6.745 6.764 6.256 6.764 2,285,497 6.5904 8.63%
2020-06-19 0 6.370 6.360 6.370 6.370 7.090 6,290,000 43,308,720 6.8853 6.226 6.217 6.226 6.226 6.930 6,434,994 6.7302 -0.62%
2020-06-18 0 6.410 6.410 6.420 6.060 6.540 3,020,000 19,259,920 6.3775 6.266 6.266 6.275 5.923 6.393 3,089,615 6.2338 7.01%
2020-06-17 0 5.990 5.960 5.990 5.930 6.130 648,000 3,876,060 5.9816 5.855 5.826 5.855 5.796 5.992 662,937 5.8468 -2.28%
2020-06-16 0 6.130 6.090 6.150 5.790 6.170 1,888,000 11,345,380 6.0092 5.992 5.953 6.011 5.660 6.031 1,931,521 5.8738 7.54%
2020-06-15 0 5.700 5.600 5.700 5.450 5.800 1,346,000 7,567,460 5.6222 5.572 5.474 5.572 5.327 5.669 1,377,027 5.4955 4.97%
2020-06-12 0 5.430 5.430 5.440 5.390 5.500 462,000 2,522,220 5.4594 5.308 5.308 5.317 5.269 5.376 472,650 5.3363 -0.37%
2020-06-11 0 5.450 5.420 5.450 5.320 5.500 464,000 2,515,320 5.4209 5.327 5.298 5.327 5.200 5.376 474,696 5.2988 1.11%
2020-06-10 0 5.390 5.390 5.490 5.390 5.540 272,000 1,489,500 5.4761 5.269 5.269 5.366 5.269 5.415 278,270 5.3527 -2.36%
2020-06-09 0 5.520 5.460 5.540 5.380 5.570 764,000 4,212,520 5.5138 5.396 5.337 5.415 5.259 5.444 781,611 5.3895 0.36%
2020-06-08 0 5.500 5.450 5.500 5.340 5.550 868,000 4,760,380 5.4843 5.376 5.327 5.376 5.220 5.425 888,009 5.3607 3.19%
2020-06-05 0 5.330 5.310 5.330 5.100 5.550 1,034,200 5,473,006 5.2920 5.210 5.190 5.210 4.985 5.425 1,058,040 5.1728 3.90%
2020-06-04 0 5.130 5.100 5.130 5.080 5.220 968,000 4,992,920 5.1580 5.014 4.985 5.014 4.966 5.102 990,314 5.0418 -0.39%
2020-06-03 0 5.150 5.140 5.150 5.100 5.270 624,000 3,225,780 5.1695 5.034 5.024 5.034 4.985 5.151 638,384 5.0530 -1.15%
2020-06-02 0 5.210 5.200 5.210 5.200 5.300 550,000 2,886,940 5.2490 5.093 5.083 5.093 5.083 5.181 562,678 5.1307 -0.76%
2020-06-01 0 5.250 5.200 5.250 5.100 5.340 428,000 2,237,560 5.2279 5.132 5.083 5.132 4.985 5.220 437,866 5.1101 2.94%
2020-05-29 0 5.100 5.100 5.180 5.100 5.600 796,000 4,148,240 5.2114 4.985 4.985 5.063 4.985 5.474 814,349 5.0939 -3.04%
2020-05-28 0 5.260 5.250 5.280 5.260 5.430 542,000 2,882,220 5.3177 5.141 5.132 5.161 5.141 5.308 554,494 5.1979 -2.77%
2020-05-27 0 5.410 5.380 5.400 5.380 5.480 352,000 1,907,620 5.4194 5.288 5.259 5.278 5.259 5.357 360,114 5.2973 -0.55%
2020-05-26 0 5.440 5.440 5.480 5.440 5.550 438,000 2,408,680 5.4993 5.317 5.317 5.357 5.317 5.425 448,097 5.3754 -0.91%
2020-05-25 0 5.490 5.480 5.490 5.430 5.690 664,000 3,679,060 5.5408 5.366 5.357 5.366 5.308 5.562 679,306 5.4159 -1.61%
2020-05-22 0 5.580 5.560 5.580 5.580 5.860 812,000 4,581,720 5.6425 5.454 5.435 5.454 5.454 5.728 830,718 5.5154 -2.11%
2020-05-21 0 5.700 5.690 5.700 5.660 5.930 488,000 2,799,760 5.7372 5.572 5.562 5.572 5.532 5.796 499,249 5.6079 -1.72%
2020-05-20 0 5.800 5.760 5.800 5.790 5.930 536,000 3,136,160 5.8510 5.669 5.630 5.669 5.660 5.796 548,356 5.7192 -1.19%
2020-05-19 0 5.870 5.840 5.870 5.810 6.070 1,030,000 6,114,340 5.9363 5.738 5.708 5.738 5.679 5.933 1,053,743 5.8025 0.00%
2020-05-18 0 5.870 5.810 5.870 5.710 6.200 724,000 4,291,460 5.9274 5.738 5.679 5.738 5.581 6.060 740,689 5.7939 -3.45%
2020-05-15 0 6.080 6.070 6.080 5.980 6.150 1,650,000 10,060,420 6.0972 5.943 5.933 5.943 5.845 6.011 1,688,035 5.9598 1.00%
2020-05-14 0 6.020 6.020 6.080 5.960 6.200 1,114,000 6,757,900 6.0663 5.884 5.884 5.943 5.826 6.060 1,139,679 5.9297 1.52%
2020-05-13 0 5.930 5.930 5.980 5.900 6.130 816,000 4,883,620 5.9848 5.796 5.796 5.845 5.767 5.992 834,810 5.8500 -3.26%
2020-05-12 0 6.130 6.090 6.130 6.050 6.200 370,000 2,266,420 6.1255 5.992 5.953 5.992 5.914 6.060 378,529 5.9874 -0.97%
2020-05-11 0 6.190 6.150 6.190 6.090 6.400 1,108,000 6,870,200 6.2005 6.051 6.011 6.051 5.953 6.256 1,133,541 6.0608 -0.48%
2020-05-08 0 6.220 6.220 6.250 5.680 6.250 1,372,000 8,289,440 6.0419 6.080 6.080 6.109 5.552 6.109 1,403,627 5.9057 9.89%
2020-05-07 0 5.660 5.660 5.690 5.650 5.730 372,000 2,114,260 5.6835 5.532 5.532 5.562 5.523 5.601 380,575 5.5554 -2.08%
2020-05-06 0 5.780 5.700 5.780 5.530 5.780 987,200 5,577,862 5.6502 5.650 5.572 5.650 5.405 5.650 1,009,956 5.5229 3.58%
2020-05-05 0 5.580 5.540 5.580 5.350 5.580 158,000 867,320 5.4894 5.454 5.415 5.454 5.229 5.454 161,642 5.3657 1.27%
2020-05-04 0 5.510 5.450 5.510 5.300 5.550 473,000 2,570,340 5.4341 5.386 5.327 5.386 5.181 5.425 483,903 5.3117 1.47%
2020-04-29 0 5.430 5.350 5.430 5.080 5.540 1,260,000 6,710,600 5.3259 5.308 5.229 5.308 4.966 5.415 1,289,045 5.2059 -1.99%
2020-04-28 0 5.540 5.460 5.540 5.450 5.590 774,000 4,262,800 5.5075 5.415 5.337 5.415 5.327 5.464 791,842 5.3834 1.28%
2020-04-27 0 5.470 5.480 5.490 5.400 5.600 374,000 2,046,920 5.4730 5.347 5.357 5.366 5.278 5.474 382,621 5.3497 0.00%
2020-04-24 0 5.470 5.450 5.500 5.370 5.600 296,000 1,625,320 5.4909 5.347 5.327 5.376 5.249 5.474 302,823 5.3672 1.30%
2020-04-23 0 5.400 5.400 5.470 5.350 5.600 286,000 1,564,420 5.4700 5.278 5.278 5.347 5.229 5.474 292,593 5.3467 -1.64%
2020-04-22 0 5.490 5.480 5.500 5.360 5.500 302,000 1,651,580 5.4688 5.366 5.357 5.376 5.239 5.376 308,962 5.3456 -0.90%
2020-04-21 0 5.540 5.540 5.550 5.430 5.550 210,000 1,149,860 5.4755 5.415 5.415 5.425 5.308 5.425 214,841 5.3521 0.36%
2020-04-20 0 5.520 5.460 5.520 5.410 5.580 228,000 1,252,680 5.4942 5.396 5.337 5.396 5.288 5.454 233,256 5.3704 1.10%
2020-04-17 0 5.460 5.370 5.460 5.100 5.540 558,000 3,020,260 5.4127 5.337 5.249 5.337 4.985 5.415 570,863 5.2907 3.02%
2020-04-16 0 5.300 5.300 5.400 5.250 5.490 384,000 2,064,960 5.3775 5.181 5.181 5.278 5.132 5.366 392,852 5.2563 -1.49%
2020-04-15 0 5.380 5.320 5.390 5.350 5.550 150,000 811,140 5.4076 5.259 5.200 5.269 5.229 5.425 153,458 5.2858 0.00%
2020-04-14 0 5.380 5.350 5.380 5.300 5.600 450,500 2,432,100 5.3987 5.259 5.229 5.259 5.181 5.474 460,885 5.2770 -0.37%
2020-04-09 0 5.400 5.390 5.400 5.300 5.550 162,000 873,320 5.3909 5.278 5.269 5.278 5.181 5.425 165,734 5.2694 0.56%
2020-04-08 0 5.370 5.340 5.370 5.240 5.590 244,000 1,310,540 5.3711 5.249 5.220 5.249 5.122 5.464 249,625 5.2500 -0.37%
2020-04-07 0 5.390 5.340 5.390 5.300 5.540 632,000 3,419,000 5.4098 5.269 5.220 5.269 5.181 5.415 646,569 5.2879 2.08%
2020-04-06 0 5.280 5.110 5.280 5.200 5.400 354,000 1,873,286 5.2918 5.161 4.995 5.161 5.083 5.278 362,160 5.1725 1.73%
2020-04-03 0 5.190 5.090 5.190 4.960 5.280 436,000 2,268,520 5.2030 5.073 4.975 5.073 4.848 5.161 446,050 5.0858 3.18%
2020-04-02 0 5.030 4.950 5.030 4.930 5.030 366,000 1,823,700 4.9828 4.917 4.838 4.917 4.819 4.917 374,437 4.8705 0.40%
2020-04-01 0 5.010 4.950 5.010 4.920 5.040 76,000 379,480 4.9932 4.897 4.838 4.897 4.809 4.926 77,752 4.8807 -1.57%
2020-03-31 0 5.090 4.980 5.090 5.000 5.140 182,000 925,680 5.0862 4.975 4.868 4.975 4.887 5.024 186,195 4.9716 2.21%
2020-03-30 0 4.980 4.980 5.020 4.940 5.100 206,000 1,027,840 4.9895 4.868 4.868 4.907 4.829 4.985 210,749 4.8771 -2.92%
2020-03-27 0 5.130 5.050 5.130 5.050 5.300 212,000 1,094,800 5.1642 5.014 4.936 5.014 4.936 5.181 216,887 5.0478 0.59%
2020-03-26 0 5.100 5.000 5.100 4.920 5.200 672,000 3,376,160 5.0240 4.985 4.887 4.985 4.809 5.083 687,491 4.9108 3.24%
2020-03-25 0 4.940 4.930 4.940 4.920 4.950 296,000 1,460,600 4.9345 4.829 4.819 4.829 4.809 4.838 302,823 4.8233 -0.20%
2020-03-24 0 4.950 4.870 4.950 4.740 5.000 392,000 1,906,740 4.8641 4.838 4.760 4.838 4.633 4.887 401,036 4.7545 3.34%
2020-03-23 0 4.790 4.730 4.790 4.700 4.950 620,000 2,970,260 4.7907 4.682 4.623 4.682 4.594 4.838 634,292 4.6828 -3.04%
2020-03-20 0 4.940 4.900 4.940 4.840 5.250 852,000 4,230,360 4.9652 4.829 4.790 4.829 4.731 5.132 871,640 4.8533 0.82%
2020-03-19 0 4.900 4.810 4.900 4.700 5.000 1,306,000 6,285,960 4.8131 4.790 4.702 4.790 4.594 4.887 1,336,105 4.7047 0.41%
2020-03-18 0 4.880 4.850 4.900 4.800 5.340 1,240,000 6,183,080 4.9864 4.770 4.741 4.790 4.692 5.220 1,268,584 4.8740 -5.06%
2020-03-17 0 5.140 5.100 5.140 5.000 5.380 330,000 1,695,100 5.1367 5.024 4.985 5.024 4.887 5.259 337,607 5.0209 -1.15%
2020-03-16 0 5.200 5.150 5.200 5.130 5.490 512,000 2,715,580 5.3039 5.083 5.034 5.083 5.014 5.366 523,802 5.1844 -1.70%
2020-03-13 0 5.290 5.150 5.290 4.820 5.450 1,610,000 8,190,380 5.0872 5.171 5.034 5.171 4.711 5.327 1,647,113 4.9726 3.32%
2020-03-12 0 5.120 5.120 5.190 5.020 5.400 982,000 5,106,040 5.1996 5.005 5.005 5.073 4.907 5.278 1,004,637 5.0825 -5.54%
2020-03-11 0 5.420 5.420 5.460 5.380 5.600 1,284,000 7,049,120 5.4900 5.298 5.298 5.337 5.259 5.474 1,313,598 5.3663 -2.52%
2020-03-10 0 5.560 5.560 5.570 5.510 5.710 1,166,000 6,522,200 5.5937 5.435 5.435 5.444 5.386 5.581 1,192,878 5.4676 -2.80%
2020-03-09 0 5.720 5.700 5.720 5.620 5.880 1,300,000 7,427,020 5.7131 5.591 5.572 5.591 5.493 5.748 1,329,967 5.5844 -4.98%
2020-03-06 0 6.020 5.980 6.020 5.980 6.150 882,000 5,324,520 6.0369 5.884 5.845 5.884 5.845 6.011 902,331 5.9008 -1.31%
2020-03-05 0 6.100 6.090 6.100 6.040 6.240 734,000 4,492,560 6.1207 5.963 5.953 5.963 5.904 6.099 750,920 5.9827 -1.45%
2020-03-04 0 6.190 6.110 6.190 5.950 6.230 709,000 4,335,430 6.1149 6.051 5.972 6.051 5.816 6.090 725,344 5.9771 1.48%
2020-03-03 0 6.100 6.090 6.120 6.060 6.290 2,418,000 14,910,240 6.1664 5.963 5.953 5.982 5.923 6.148 2,473,738 6.0274 3.57%
2020-03-02 0 5.890 5.880 5.900 5.890 6.070 713,000 4,241,110 5.9483 5.757 5.748 5.767 5.757 5.933 729,436 5.8142 -1.17%
2020-02-28 0 5.960 5.950 5.990 5.960 6.240 1,154,000 7,034,980 6.0962 5.826 5.816 5.855 5.826 6.099 1,180,601 5.9588 -6.29%
2020-02-27 0 6.360 6.360 6.400 6.280 6.610 1,304,000 8,332,860 6.3902 6.217 6.217 6.256 6.138 6.461 1,334,059 6.2462 -2.15%
2020-02-26 0 6.500 6.500 6.520 6.490 6.730 856,000 5,630,330 6.5775 6.354 6.354 6.373 6.344 6.578 875,732 6.4293 -4.27%
2020-02-25 0 6.790 6.790 6.840 6.750 7.400 1,738,000 12,310,360 7.0831 6.637 6.637 6.686 6.598 7.233 1,778,063 6.9235 -6.73%
2020-02-24 0 7.280 7.280 7.300 5.950 7.610 4,722,000 33,427,740 7.0791 7.116 7.116 7.136 5.816 7.439 4,830,849 6.9196 19.34%
2020-02-21 0 6.100 6.030 6.100 6.080 6.320 466,000 2,876,460 6.1727 5.963 5.894 5.963 5.943 6.178 476,742 6.0336 1.67%
2020-02-20 0 6.000 6.000 6.020 5.980 6.310 586,000 3,531,300 6.0261 5.865 5.865 5.884 5.845 6.168 599,508 5.8903 -1.96%
2020-02-19 0 6.120 6.120 6.130 5.940 6.260 486,000 2,966,460 6.1038 5.982 5.982 5.992 5.806 6.119 497,203 5.9663 -3.01%
2020-02-18 0 6.310 6.240 6.310 6.190 6.490 426,000 2,699,320 6.3364 6.168 6.099 6.168 6.051 6.344 435,820 6.1937 -0.47%
2020-02-17 0 6.340 6.340 6.390 6.310 6.480 180,000 1,147,960 6.3776 6.197 6.197 6.246 6.168 6.334 184,149 6.2339 0.63%
2020-02-14 0 6.300 6.270 6.300 6.300 6.520 442,000 2,836,000 6.4163 6.158 6.129 6.158 6.158 6.373 452,189 6.2717 0.64%
2020-02-13 0 6.260 6.240 6.260 6.090 6.330 676,000 4,210,000 6.2278 6.119 6.099 6.119 5.953 6.187 691,583 6.0875 4.33%
2020-02-12 0 6.000 6.000 6.010 5.800 6.050 616,330 3,670,086 5.9547 5.865 5.865 5.875 5.669 5.914 630,537 5.8206 2.74%
2020-02-11 0 5.840 5.830 5.840 5.700 5.900 322,000 1,871,190 5.8111 5.708 5.699 5.708 5.572 5.767 329,423 5.6802 -1.02%
2020-02-10 0 5.900 5.820 5.900 5.710 5.990 608,000 3,529,960 5.8059 5.767 5.689 5.767 5.581 5.855 622,015 5.6750 -1.01%
2020-02-07 0 5.960 5.950 5.960 5.940 6.130 62,000 373,400 6.0226 5.826 5.816 5.826 5.806 5.992 63,429 5.8869 -2.61%
2020-02-06 0 6.120 6.100 6.120 5.900 6.130 358,000 2,133,820 5.9604 5.982 5.963 5.982 5.767 5.992 366,252 5.8261 3.73%
2020-02-05 0 5.900 5.700 5.900 5.710 5.950 256,000 1,503,440 5.8728 5.767 5.572 5.767 5.581 5.816 261,901 5.7405 3.51%
2020-02-04 0 5.700 5.700 5.750 5.610 5.840 254,000 1,456,000 5.7323 5.572 5.572 5.620 5.484 5.708 259,855 5.6031 1.79%
2020-02-03 0 5.600 5.600 5.650 5.440 5.710 475,228 2,670,455 5.6193 5.474 5.474 5.523 5.317 5.581 486,183 5.4927 3.51%
2020-01-31 0 5.410 5.390 5.440 5.320 5.510 166,000 902,860 5.4389 5.288 5.269 5.317 5.200 5.386 169,827 5.3164 0.56%
2020-01-30 0 5.380 5.380 5.450 5.310 5.550 522,000 2,831,040 5.4234 5.259 5.259 5.327 5.190 5.425 534,033 5.3012 -5.61%
2020-01-29 0 5.700 5.620 5.750 5.530 5.950 380,000 2,176,460 5.7275 5.572 5.493 5.620 5.405 5.816 388,760 5.5985 -4.52%
2020-01-24 0 5.970 5.980 6.030 5.910 6.080 110,000 655,360 5.9578 5.835 5.845 5.894 5.777 5.943 112,536 5.8236 1.19%
2020-01-23 0 5.900 5.810 5.900 5.800 6.270 674,000 3,993,960 5.9258 5.767 5.679 5.767 5.669 6.129 689,537 5.7922 -5.30%
2020-01-22 0 6.230 6.210 6.230 6.170 6.340 322,000 2,015,860 6.2604 6.090 6.070 6.090 6.031 6.197 329,423 6.1194 -0.64%
2020-01-21 0 6.270 6.220 6.270 6.220 6.350 192,000 1,202,180 6.2614 6.129 6.080 6.129 6.080 6.207 196,426 6.1203 -2.03%
2020-01-20 0 6.400 6.240 6.400 6.180 6.450 564,000 3,513,800 6.2301 6.256 6.099 6.256 6.041 6.305 577,001 6.0898 0.63%
2020-01-17 0 6.360 6.300 6.360 6.230 6.500 550,000 3,487,080 6.3401 6.217 6.158 6.217 6.090 6.354 562,678 6.1973 2.42%
2020-01-16 0 6.210 6.190 6.240 6.160 6.310 578,000 3,598,340 6.2255 6.070 6.051 6.099 6.021 6.168 591,324 6.0852 -2.66%
2020-01-15 0 6.380 6.320 6.380 6.210 6.400 456,000 2,889,240 6.3361 6.236 6.178 6.236 6.070 6.256 466,511 6.1933 -0.31%
2020-01-14 0 6.400 6.390 6.400 6.380 6.670 752,900 4,868,415 6.4662 6.256 6.246 6.256 6.236 6.520 770,255 6.3205 -0.93%
2020-01-13 0 6.460 6.450 6.460 6.410 6.640 452,000 2,937,120 6.4981 6.314 6.305 6.314 6.266 6.490 462,419 6.3516 0.16%
2020-01-10 0 6.450 6.440 6.450 6.390 6.960 488,000 3,221,400 6.6012 6.305 6.295 6.305 6.246 6.803 499,249 6.4525 -3.59%
2020-01-09 0 6.690 6.670 6.690 6.620 6.840 586,000 3,967,380 6.7703 6.539 6.520 6.539 6.471 6.686 599,508 6.6177 2.92%
2020-01-08 0 6.500 6.500 6.570 6.500 6.740 736,000 4,896,900 6.6534 6.354 6.354 6.422 6.354 6.588 752,966 6.5035 -1.52%
2020-01-07 0 6.600 6.550 6.600 6.500 6.750 908,000 6,000,660 6.6087 6.451 6.402 6.451 6.354 6.598 928,931 6.4597 -1.79%
2020-01-06 0 6.720 6.700 6.720 6.620 6.920 498,000 3,359,560 6.7461 6.569 6.549 6.569 6.471 6.764 509,480 6.5941 -3.86%
2020-01-03 0 6.990 6.920 7.000 6.910 7.120 822,000 5,723,880 6.9634 6.833 6.764 6.842 6.754 6.960 840,948 6.8065 -1.13%
2020-01-02 0 7.070 7.000 7.070 6.980 7.180 812,000 5,763,720 7.0982 6.911 6.842 6.911 6.823 7.018 830,718 6.9382 -1.53%
2019-12-31 0 7.180 7.180 7.190 6.700 7.180 522,000 3,633,080 6.9599 7.018 7.018 7.028 6.549 7.018 534,033 6.8031 5.90%
2019-12-30 0 6.780 6.780 6.790 6.690 6.900 866,133 5,854,915 6.7598 6.627 6.627 6.637 6.539 6.745 886,099 6.6075 -1.60%
2019-12-27 0 6.890 6.870 6.910 6.500 7.300 2,833,216 19,190,056 6.7732 6.735 6.715 6.754 6.354 7.136 2,898,526 6.6206 -5.23%
2019-12-24 0 7.270 7.270 7.300 6.970 7.400 740,000 5,318,700 7.1874 7.106 7.106 7.136 6.813 7.233 757,058 7.0255 3.86%
2019-12-23 0 7.000 7.000 7.010 6.300 7.010 1,326,000 8,896,280 6.7091 6.842 6.842 6.852 6.158 6.852 1,356,566 6.5579 8.86%
2019-12-20 0 6.430 6.420 6.430 6.150 6.560 3,642,000 23,316,940 6.4022 6.285 6.275 6.285 6.011 6.412 3,725,954 6.2580 3.04%
2019-12-19 0 6.240 6.220 6.240 6.190 6.310 320,000 1,996,040 6.2376 6.099 6.080 6.099 6.051 6.168 327,376 6.0971 -0.16%
2019-12-18 0 6.250 6.230 6.250 6.060 6.360 1,082,000 6,688,860 6.1819 6.109 6.090 6.109 5.923 6.217 1,106,942 6.0426 3.31%
2019-12-17 0 6.050 6.000 6.050 5.980 6.410 712,000 4,333,140 6.0859 5.914 5.865 5.914 5.845 6.266 728,413 5.9487 0.50%
2019-12-16 0 6.020 6.020 6.100 5.900 6.630 1,374,000 8,667,100 6.3079 5.884 5.884 5.963 5.767 6.481 1,405,673 6.1658 -7.67%
2019-12-13 0 6.520 6.520 6.540 6.150 6.600 1,276,000 8,217,740 6.4402 6.373 6.373 6.393 6.011 6.451 1,305,414 6.2951 4.15%
2019-12-12 0 6.260 6.240 6.280 5.910 6.290 2,272,000 13,793,780 6.0712 6.119 6.099 6.138 5.777 6.148 2,324,373 5.9344 -0.32%
2019-12-11 0 6.280 6.260 6.280 5.590 6.370 976,000 5,930,760 6.0766 6.138 6.119 6.138 5.464 6.226 998,498 5.9397 12.75%
2019-12-10 0 5.570 5.560 5.570 5.560 5.700 356,000 1,998,400 5.6135 5.444 5.435 5.444 5.435 5.572 364,206 5.4870 -1.42%
2019-12-09 0 5.650 5.600 5.650 5.530 5.800 422,000 2,369,840 5.6157 5.523 5.474 5.523 5.405 5.669 431,728 5.4892 -3.09%
2019-12-06 0 5.830 5.810 5.850 5.550 5.980 1,010,000 5,847,230 5.7893 5.699 5.679 5.718 5.425 5.845 1,033,282 5.6589 6.00%
2019-12-05 0 5.500 5.450 5.500 5.040 5.680 704,000 3,794,440 5.3898 5.376 5.327 5.376 4.926 5.552 720,228 5.2684 9.56%
2019-12-04 0 5.020 5.020 5.110 4.880 5.150 416,000 2,095,460 5.0372 4.907 4.907 4.995 4.770 5.034 425,589 4.9237 2.87%
2019-12-03 0 4.880 4.880 4.920 4.830 4.970 188,000 923,860 4.9141 4.770 4.770 4.809 4.721 4.858 192,334 4.8034 -0.81%
2019-12-02 0 4.920 4.910 4.920 4.800 4.990 262,000 1,277,420 4.8756 4.809 4.799 4.809 4.692 4.878 268,039 4.7658 -1.60%
2019-11-29 0 5.000 4.940 5.000 4.890 5.170 496,000 2,477,340 4.9946 4.887 4.829 4.887 4.780 5.054 507,434 4.8821 0.40%
2019-11-28 0 4.980 4.940 4.980 4.910 5.120 214,000 1,063,640 4.9703 4.868 4.829 4.868 4.799 5.005 218,933 4.8583 0.00%
2019-11-27 0 4.980 4.760 4.980 4.880 5.010 142,000 704,940 4.9644 4.868 4.653 4.868 4.770 4.897 145,273 4.8525 1.01%
2019-11-26 0 4.930 4.800 4.930 4.730 5.010 578,141 2,805,112 4.8520 4.819 4.692 4.819 4.623 4.897 591,468 4.7426 3.35%
2019-11-25 0 4.770 4.750 4.770 4.750 5.020 322,000 1,550,070 4.8139 4.663 4.643 4.663 4.643 4.907 329,423 4.7054 0.21%
2019-11-22 0 4.760 4.700 4.760 4.700 4.920 506,000 2,430,600 4.8036 4.653 4.594 4.653 4.594 4.809 517,664 4.6953 0.00%
2019-11-21 0 4.760 4.710 4.760 4.640 5.080 1,124,000 5,432,900 4.8335 4.653 4.604 4.653 4.535 4.966 1,149,910 4.7246 -7.03%
2019-11-20 0 5.120 5.120 5.150 5.050 5.330 494,000 2,534,520 5.1306 5.005 5.005 5.034 4.936 5.210 505,387 5.0150 -2.66%
2019-11-19 0 5.260 5.210 5.260 5.180 5.330 308,000 1,607,860 5.2203 5.141 5.093 5.141 5.063 5.210 315,100 5.1027 -1.50%
2019-11-18 0 5.340 5.310 5.370 5.320 5.600 314,000 1,696,400 5.4025 5.220 5.190 5.249 5.200 5.474 321,238 5.2808 -2.20%
2019-11-15 0 5.460 5.420 5.460 5.220 5.520 224,000 1,217,540 5.4354 5.337 5.298 5.337 5.102 5.396 229,164 5.3130 -0.18%
2019-11-14 0 5.470 5.470 5.480 5.460 5.600 256,000 1,404,320 5.4856 5.347 5.347 5.357 5.337 5.474 261,901 5.3620 -0.18%
2019-11-13 0 5.480 5.460 5.480 5.470 5.640 238,000 1,314,080 5.5213 5.357 5.337 5.357 5.347 5.513 243,486 5.3969 -0.90%
2019-11-12 0 5.530 5.530 5.540 5.520 5.590 476,000 2,637,060 5.5400 5.405 5.405 5.415 5.396 5.464 486,973 5.4152 0.00%
2019-11-11 0 5.530 5.530 5.540 5.530 5.580 282,000 1,563,360 5.5438 5.405 5.405 5.415 5.405 5.454 288,501 5.4189 -2.12%
2019-11-08 0 5.650 5.650 5.660 5.640 5.710 366,000 2,074,660 5.6685 5.523 5.523 5.532 5.513 5.581 374,437 5.5407 -0.70%
2019-11-07 0 5.690 5.690 5.700 5.690 5.830 314,000 1,791,760 5.7062 5.562 5.562 5.572 5.562 5.699 321,238 5.5777 0.00%
2019-11-06 0 5.690 5.670 5.710 5.620 5.860 478,000 2,733,200 5.7180 5.562 5.542 5.581 5.493 5.728 489,019 5.5892 -3.23%
2019-11-05 0 5.880 5.870 5.880 5.860 5.950 214,000 1,258,660 5.8816 5.748 5.738 5.748 5.728 5.816 218,933 5.7491 0.00%
2019-11-04 0 5.880 5.880 5.910 5.820 5.940 438,000 2,577,080 5.8837 5.748 5.748 5.777 5.689 5.806 448,097 5.7512 -0.51%
2019-11-01 0 5.910 5.900 5.940 5.900 6.050 134,000 797,400 5.9507 5.777 5.767 5.806 5.767 5.914 137,089 5.8167 -0.67%
2019-10-31 0 5.950 5.880 5.950 5.840 5.950 372,000 2,193,640 5.8969 5.816 5.748 5.816 5.708 5.816 380,575 5.7640 -0.67%
2019-10-30 0 5.990 5.910 6.000 5.940 6.060 1,098,000 6,590,940 6.0027 5.855 5.777 5.865 5.806 5.923 1,123,311 5.8674 1.35%
2019-10-29 0 5.910 5.910 5.920 5.830 6.030 348,000 2,064,320 5.9320 5.777 5.777 5.787 5.699 5.894 356,022 5.7983 -0.17%
2019-10-28 0 5.920 5.920 5.940 5.760 6.080 665,000 3,983,180 5.9897 5.787 5.787 5.806 5.630 5.943 680,329 5.8548 2.78%
2019-10-25 0 5.760 5.760 5.790 5.730 6.080 858,000 5,074,460 5.9143 5.630 5.630 5.660 5.601 5.943 877,778 5.7810 2.86%
2019-10-24 0 5.600 5.600 5.640 5.600 5.740 796,000 4,525,880 5.6858 5.474 5.474 5.513 5.474 5.611 814,349 5.5577 0.36%
2019-10-23 0 5.580 5.520 5.580 5.460 5.640 790,000 4,400,380 5.5701 5.454 5.396 5.454 5.337 5.513 808,211 5.4446 -2.28%
2019-10-22 0 5.710 5.700 5.710 5.700 5.820 236,000 1,352,340 5.7303 5.581 5.572 5.581 5.572 5.689 241,440 5.6011 -1.72%
2019-10-21 0 5.810 5.810 5.860 5.660 5.890 1,220,000 7,003,780 5.7408 5.679 5.679 5.728 5.532 5.757 1,248,123 5.6115 2.83%
2019-10-18 0 5.650 5.620 5.630 5.620 5.950 1,372,000 7,965,460 5.8057 5.523 5.493 5.503 5.493 5.816 1,403,627 5.6749 -1.22%
2019-10-17 0 5.720 5.720 5.740 5.670 5.990 1,362,000 7,870,720 5.7788 5.591 5.591 5.611 5.542 5.855 1,393,396 5.6486 1.96%
2019-10-16 0 5.610 5.610 5.620 5.610 5.680 438,000 2,464,020 5.6256 5.484 5.484 5.493 5.484 5.552 448,097 5.4989 0.00%
2019-10-15 0 5.610 5.590 5.610 5.570 5.770 1,322,000 7,477,940 5.6565 5.484 5.464 5.484 5.444 5.640 1,352,474 5.5291 0.36%
2019-10-14 0 5.590 5.580 5.590 5.580 5.900 1,524,000 8,746,240 5.7390 5.464 5.454 5.464 5.454 5.767 1,559,130 5.6097 -1.93%
2019-10-11 0 5.700 5.700 5.710 5.690 5.840 492,000 2,826,420 5.7448 5.572 5.572 5.581 5.562 5.708 503,341 5.6153 -1.21%
2019-10-10 0 5.770 5.770 5.780 5.760 6.250 2,878,000 16,926,760 5.8814 5.640 5.640 5.650 5.630 6.109 2,944,342 5.7489 -7.68%
2019-10-09 0 6.250 6.240 6.290 6.250 6.500 408,000 2,567,660 6.2933 6.109 6.099 6.148 6.109 6.354 417,405 6.1515 -4.14%
2019-10-08 0 6.520 6.470 6.530 6.440 6.740 982,000 6,439,300 6.5573 6.373 6.324 6.383 6.295 6.588 1,004,637 6.4096 -1.66%
2019-10-04 0 6.630 6.600 6.630 6.550 6.640 570,000 3,763,880 6.6033 6.481 6.451 6.481 6.402 6.490 583,139 6.4545 0.00%
2019-10-03 0 6.630 6.610 6.630 6.570 6.680 260,000 1,723,460 6.6287 6.481 6.461 6.481 6.422 6.529 265,993 6.4793 -0.75%
2019-10-02 0 6.680 6.660 6.700 6.670 6.760 184,000 1,236,020 6.7175 6.529 6.510 6.549 6.520 6.608 188,241 6.5661 -2.91%
2019-09-30 0 6.880 6.840 6.880 6.740 7.000 1,560,000 10,618,200 6.8065 6.725 6.686 6.725 6.588 6.842 1,595,960 6.6532 -1.01%
2019-09-27 0 6.950 6.950 6.960 6.840 7.400 1,894,000 13,323,340 7.0345 6.793 6.793 6.803 6.686 7.233 1,937,660 6.8760 -7.70%
2019-09-26 0 7.530 7.320 7.530 7.240 7.760 776,000 5,716,040 7.3660 7.360 7.155 7.360 7.077 7.585 793,888 7.2001 -0.13%
2019-09-25 0 7.540 7.500 7.580 7.500 7.820 814,000 6,230,840 7.6546 7.370 7.331 7.409 7.331 7.644 832,764 7.4821 -4.68%
2019-09-24 0 7.910 7.840 7.910 7.720 8.000 442,000 3,486,440 7.8879 7.732 7.663 7.732 7.546 7.820 452,189 7.7101 1.80%
2019-09-23 0 7.770 7.770 7.800 7.720 8.370 690,000 5,446,680 7.8937 7.595 7.595 7.624 7.546 8.181 705,906 7.7159 -5.59%
2019-09-20 0 8.230 8.240 8.250 8.110 8.710 8,950,000 73,552,320 8.2181 8.045 8.054 8.064 7.927 8.514 9,156,311 8.0330 -4.30%
2019-09-19 0 8.600 8.630 8.640 8.090 8.630 750,000 6,241,980 8.3226 8.406 8.436 8.445 7.908 8.436 767,289 8.1351 4.50%
2019-09-18 0 8.230 8.160 8.230 7.940 8.350 630,000 5,166,720 8.2011 8.045 7.976 8.045 7.761 8.162 644,522 8.0164 3.00%
2019-09-17 0 7.990 7.980 8.000 7.780 8.090 1,134,000 9,027,864 7.9611 7.810 7.800 7.820 7.605 7.908 1,160,140 7.7817 -0.13%
2019-09-16 0 8.000 7.990 8.020 7.860 8.160 662,000 5,322,692 8.0403 7.820 7.810 7.839 7.683 7.976 677,260 7.8592 -2.32%
2019-09-13 0 8.190 8.140 8.200 7.980 8.350 1,156,000 9,478,580 8.1995 8.005 7.957 8.015 7.800 8.162 1,182,648 8.0147 2.37%
2019-09-12 0 8.000 7.980 8.000 7.970 8.060 750,000 5,997,700 7.9969 7.820 7.800 7.820 7.790 7.878 767,289 7.8167 0.00%
2019-09-11 0 8.000 7.980 8.000 7.900 8.100 1,526,000 12,201,220 7.9956 7.820 7.800 7.820 7.722 7.917 1,561,177 7.8154 0.00%
2019-09-10 0 8.000 7.940 8.000 7.960 8.100 1,488,100 12,018,140 8.0762 7.820 7.761 7.820 7.781 7.917 1,522,403 7.8942 -0.37%
2019-09-09 0 8.030 8.020 8.040 7.940 8.120 860,000 6,912,460 8.0377 7.849 7.839 7.859 7.761 7.937 879,824 7.8566 0.12%
2019-09-06 0 8.020 7.990 8.020 7.860 8.130 888,000 7,154,360 8.0567 7.839 7.810 7.839 7.683 7.947 908,470 7.8752 1.26%
2019-09-05 0 7.920 7.900 7.920 7.900 8.160 452,000 3,634,720 8.0414 7.742 7.722 7.742 7.722 7.976 462,419 7.8602 -0.63%
2019-09-04 0 7.970 7.910 7.980 7.910 8.050 550,000 4,385,920 7.9744 7.790 7.732 7.800 7.732 7.869 562,678 7.7947 -0.25%
2019-09-03 0 7.990 7.980 8.000 7.880 8.040 900,000 7,182,760 7.9808 7.810 7.800 7.820 7.702 7.859 920,746 7.8010 -0.13%
2019-09-02 0 8.000 7.990 8.000 7.810 8.160 1,001,032 8,022,385 8.0141 7.820 7.810 7.820 7.634 7.976 1,024,107 7.8335 1.91%
2019-08-30 0 7.850 7.830 7.890 7.300 7.880 1,910,000 14,584,620 7.6359 7.673 7.654 7.712 7.136 7.702 1,954,028 7.4639 4.81%
2019-08-29 0 7.490 7.480 7.490 7.340 7.500 234,000 1,743,980 7.4529 7.321 7.311 7.321 7.175 7.331 239,394 7.2850 0.81%
2019-08-28 0 7.430 7.410 7.450 7.420 7.500 524,000 3,919,340 7.4797 7.263 7.243 7.282 7.253 7.331 536,079 7.3111 -0.67%
2019-08-27 0 7.480 7.470 7.480 7.410 7.500 479,386 3,585,111 7.4785 7.311 7.302 7.311 7.243 7.331 490,437 7.3100 -0.27%
2019-08-26 0 7.500 7.490 7.500 7.210 7.580 2,218,000 16,564,420 7.4682 7.331 7.321 7.331 7.048 7.409 2,269,128 7.2999 0.13%
2019-08-23 0 7.490 7.480 7.490 7.480 7.710 280,000 2,109,680 7.5346 7.321 7.311 7.321 7.311 7.536 286,454 7.3648 -0.27%
2019-08-22 0 7.510 7.500 7.530 7.490 7.740 342,000 2,587,500 7.5658 7.341 7.331 7.360 7.321 7.566 349,884 7.3953 0.27%
2019-08-21 0 7.490 7.490 7.500 7.450 7.530 772,000 5,796,080 7.5079 7.321 7.321 7.331 7.282 7.360 789,796 7.3387 -0.13%
2019-08-20 0 7.500 7.490 7.500 7.460 7.500 358,000 2,682,160 7.4921 7.331 7.321 7.331 7.292 7.331 366,252 7.3233 -0.27%
2019-08-19 0 7.520 7.500 7.550 7.290 7.600 682,000 5,074,320 7.4404 7.351 7.331 7.380 7.126 7.429 697,721 7.2727 2.73%
2019-08-16 0 7.320 7.300 7.330 7.290 7.420 500,000 3,685,480 7.3710 7.155 7.136 7.165 7.126 7.253 511,526 7.2049 -0.81%
2019-08-15 0 7.380 7.340 7.380 7.260 7.410 496,000 3,625,360 7.3092 7.214 7.175 7.214 7.096 7.243 507,434 7.1445 -0.81%
2019-08-14 0 7.440 7.410 7.440 7.360 7.690 508,000 3,801,320 7.4829 7.272 7.243 7.272 7.194 7.517 519,710 7.3143 0.54%
2019-08-13 0 7.400 7.390 7.400 7.300 7.430 196,000 1,445,280 7.3739 7.233 7.223 7.233 7.136 7.263 200,518 7.2077 -0.27%
2019-08-12 0 7.420 7.410 7.520 7.380 7.470 258,000 1,914,860 7.4219 7.253 7.243 7.351 7.214 7.302 263,947 7.2547 0.00%
2019-08-09 0 7.420 7.390 7.420 7.260 7.480 464,000 3,446,300 7.4274 7.253 7.223 7.253 7.096 7.311 474,696 7.2600 -0.80%
2019-08-08 0 7.480 7.410 7.480 7.220 7.480 412,000 3,027,460 7.3482 7.311 7.243 7.311 7.057 7.311 421,497 7.1826 1.49%
2019-08-07 0 7.370 7.350 7.370 7.280 7.690 386,000 2,845,280 7.3712 7.204 7.184 7.204 7.116 7.517 394,898 7.2051 -0.14%
2019-08-06 0 7.380 7.360 7.380 7.240 7.420 404,000 2,973,280 7.3596 7.214 7.194 7.214 7.077 7.253 413,313 7.1938 -4.16%
2019-08-05 0 7.700 7.630 7.700 7.300 7.820 1,308,000 9,828,620 7.5142 7.527 7.458 7.527 7.136 7.644 1,338,151 7.3449 1.32%
2019-08-02 0 7.600 7.580 7.590 7.460 7.650 280,000 2,118,200 7.5650 7.429 7.409 7.419 7.292 7.478 286,454 7.3945 -2.06%
2019-08-01 0 7.760 7.750 7.760 7.000 7.840 582,000 4,488,110 7.7115 7.585 7.575 7.585 6.842 7.663 595,416 7.5378 1.04%
2019-07-31 0 7.680 7.670 7.710 7.620 7.750 160,000 1,229,520 7.6845 7.507 7.497 7.536 7.448 7.575 163,688 7.5114 0.13%
2019-07-30 0 7.670 7.670 7.700 7.620 7.800 476,000 3,663,600 7.6966 7.497 7.497 7.527 7.448 7.624 486,973 7.5232 -2.29%
2019-07-29 0 7.850 7.820 7.850 7.820 8.000 268,000 2,109,320 7.8706 7.673 7.644 7.673 7.644 7.820 274,178 7.6933 -2.85%
2019-07-26 0 8.080 8.000 8.080 7.960 8.170 309,000 2,486,900 8.0482 7.898 7.820 7.898 7.781 7.986 316,123 7.8669 0.12%
2019-07-25 0 8.070 8.060 8.070 8.060 8.240 578,000 4,684,680 8.1050 7.888 7.878 7.888 7.878 8.054 591,324 7.9224 -1.59%
2019-07-24 0 8.200 8.140 8.200 8.050 8.250 322,000 2,634,180 8.1807 8.015 7.957 8.015 7.869 8.064 329,423 7.9964 0.61%
2019-07-23 0 8.150 8.120 8.190 8.040 8.350 552,000 4,541,480 8.2273 7.966 7.937 8.005 7.859 8.162 564,724 8.0419 2.77%
2019-07-22 0 7.930 7.930 7.960 7.890 8.100 250,000 1,985,460 7.9418 7.751 7.751 7.781 7.712 7.917 255,763 7.7629 3.12%
2019-07-19 0 7.690 7.650 7.690 7.620 7.970 1,352,000 10,478,160 7.7501 7.517 7.478 7.517 7.448 7.790 1,383,166 7.5755 -2.53%
2019-07-18 0 7.890 7.850 7.890 7.830 8.200 926,000 7,349,184 7.9365 7.712 7.673 7.712 7.654 8.015 947,346 7.7577 -4.48%
2019-07-17 0 8.260 8.240 8.280 8.240 8.750 1,297,000 10,875,890 8.3854 8.074 8.054 8.093 8.054 8.553 1,326,898 8.1965 -5.38%
2019-07-16 0 8.730 8.700 8.730 8.300 9.010 844,000 7,374,060 8.7370 8.533 8.504 8.533 8.113 8.807 863,455 8.5402 -3.96%
2019-07-15 0 9.090 9.010 9.090 8.860 9.100 208,000 1,874,000 9.0096 8.885 8.807 8.885 8.660 8.895 212,795 8.8066 1.00%
2019-07-12 0 9.000 9.000 9.010 8.830 9.010 738,000 6,564,120 8.8945 8.797 8.797 8.807 8.631 8.807 755,012 8.6941 1.12%
2019-07-11 0 8.900 8.850 8.900 8.830 9.200 478,000 4,255,840 8.9034 8.699 8.651 8.699 8.631 8.993 489,019 8.7028 -1.55%
2019-07-10 0 9.040 8.980 9.040 8.950 9.260 96,000 866,600 9.0271 8.836 8.778 8.836 8.748 9.051 98,213 8.8237 -0.11%
2019-07-09 0 9.050 8.990 9.070 8.880 9.100 98,000 878,500 8.9643 8.846 8.787 8.866 8.680 8.895 100,259 8.7623 1.69%
2019-07-08 0 8.900 8.900 8.980 8.730 9.100 450,000 4,020,640 8.9348 8.699 8.699 8.778 8.533 8.895 460,373 8.7334 0.34%
2019-07-05 0 8.870 8.860 9.040 8.830 9.280 450,000 4,070,330 9.0452 8.670 8.660 8.836 8.631 9.071 460,373 8.8414 -0.45%
2019-07-04 0 8.910 8.830 8.910 8.870 9.400 300,000 2,692,520 8.9751 8.709 8.631 8.709 8.670 9.188 306,915 8.7728 -0.34%
2019-07-03 0 8.940 8.900 8.950 8.710 9.030 254,000 2,274,080 8.9531 8.739 8.699 8.748 8.514 8.827 259,855 8.7513 -2.93%
2019-07-02 0 9.210 9.150 9.210 9.130 9.450 522,000 4,821,520 9.2366 9.002 8.944 9.002 8.924 9.237 534,033 9.0285 2.22%
2019-06-28 0 9.010 9.000 9.050 8.830 9.090 1,077,242 9,729,020 9.0314 8.807 8.797 8.846 8.631 8.885 1,102,074 8.8279 2.39%
2019-06-27 0 8.800 8.800 8.840 8.710 9.710 674,000 5,973,720 8.8631 8.602 8.602 8.641 8.514 9.491 689,537 8.6634 -0.90%
2019-06-26 0 8.880 8.830 8.890 8.820 9.020 196,000 1,741,620 8.8858 8.680 8.631 8.690 8.621 8.817 200,518 8.6856 0.34%
2019-06-25 0 8.850 8.800 8.880 8.790 8.950 184,000 1,626,780 8.8412 8.651 8.602 8.680 8.592 8.748 188,241 8.6420 -1.34%
2019-06-24 0 8.970 8.900 8.970 8.880 9.000 342,000 3,064,520 8.9606 8.768 8.699 8.768 8.680 8.797 349,884 8.7587 0.00%
2019-06-21 0 8.970 8.900 8.970 8.960 9.470 707,317 6,491,146 9.1771 8.768 8.699 8.768 8.758 9.257 723,622 8.9704 -2.92%
2019-06-20 0 9.240 9.230 9.350 9.050 9.300 264,292 2,433,117 9.2062 9.032 9.022 9.139 8.846 9.090 270,384 8.9987 2.67%
2019-06-19 0 9.000 9.000 9.050 8.850 9.060 614,000 5,501,120 8.9595 8.797 8.797 8.846 8.651 8.856 628,154 8.7576 3.57%
2019-06-18 0 8.690 8.620 8.690 8.490 8.700 376,000 3,234,100 8.6013 8.494 8.426 8.494 8.299 8.504 384,667 8.4075 1.64%
2019-06-17 0 8.550 8.540 8.620 8.380 8.720 290,000 2,481,500 8.5569 8.357 8.348 8.426 8.191 8.524 296,685 8.3641 -1.16%
2019-06-14 0 8.650 8.590 8.680 8.550 9.090 806,000 7,143,780 8.8633 8.455 8.396 8.484 8.357 8.885 824,579 8.6635 -2.81%
2019-06-13 0 8.900 8.800 8.900 8.500 9.090 1,158,000 10,031,720 8.6630 8.699 8.602 8.699 8.308 8.885 1,184,694 8.4678 -0.34%
2019-06-12 0 8.930 8.900 8.930 8.900 9.290 590,000 5,299,260 8.9818 8.729 8.699 8.729 8.699 9.081 603,600 8.7794 -5.20%
2019-06-11 0 9.420 9.330 9.420 9.310 9.750 385,568 3,673,698 9.5280 9.208 9.120 9.208 9.100 9.530 394,456 9.3133 -0.32%
2019-06-10 0 9.450 9.320 9.450 9.270 9.450 120,000 1,125,860 9.3822 9.237 9.110 9.237 9.061 9.237 122,766 9.1708 0.85%
2019-06-06 0 9.370 9.250 9.370 9.250 9.600 488,000 4,608,220 9.4431 9.159 9.042 9.159 9.042 9.384 499,249 9.2303 -1.26%
2019-06-05 0 9.490 9.440 9.520 9.430 9.690 306,000 2,925,230 9.5596 9.276 9.227 9.305 9.218 9.472 313,054 9.3442 -0.42%
2019-06-04 0 9.530 9.520 9.590 9.490 9.900 783,416 7,568,784 9.6613 9.315 9.305 9.374 9.276 9.677 801,475 9.4436 -4.41%
2019-06-03 0 9.970 9.860 9.990 9.870 10.80 274,000 2,748,720 10.032 9.745 9.638 9.765 9.648 10.56 280,316 9.8058 -5.94%
2019-05-31 0 10.60 10.54 10.68 9.990 10.66 1,542,000 16,019,900 10.389 10.36 10.30 10.44 9.765 10.42 1,577,545 10.155 3.11%
2019-05-30 0 10.28 10.04 10.26 9.850 10.30 676,000 6,824,740 10.096 10.05 9.814 10.03 9.628 10.07 691,583 9.8683 0.98%
2019-05-29 0 10.18 10.16 10.18 10.14 10.34 80,000 817,480 10.219 9.951 9.931 9.951 9.912 10.11 81,844 9.9883 0.79%
2019-05-28 0 10.10 10.00 10.30 9.810 10.48 1,408,141 14,198,912 10.083 9.872 9.775 10.07 9.589 10.24 1,440,601 9.8562 1.51%
2019-05-27 0 9.950 9.950 10.02 9.700 10.14 454,000 4,555,040 10.033 9.726 9.726 9.794 9.481 9.912 464,465 9.8071 -1.09%
2019-05-24 0 10.06 10.06 10.08 9.730 11.46 1,088,000 11,389,580 10.468 9.833 9.833 9.853 9.511 11.20 1,113,080 10.232 -6.85%
2019-05-23 0 10.80 10.74 10.82 10.42 10.90 680,000 7,264,860 10.684 10.56 10.50 10.58 10.19 10.65 695,675 10.443 -0.37%
2019-05-22 0 10.84 10.76 10.84 10.50 11.10 966,000 10,502,400 10.872 10.60 10.52 10.60 10.26 10.85 988,268 10.627 3.83%
2019-05-21 0 10.44 10.36 10.46 10.22 10.74 794,000 8,291,001 10.442 10.20 10.13 10.22 9.990 10.50 812,303 10.207 -0.19%
2019-05-20 0 10.46 10.46 10.52 10.16 10.66 528,677 5,465,888 10.339 10.22 10.22 10.28 9.931 10.42 540,864 10.106 1.36%
2019-05-17 0 10.32 10.32 10.36 10.16 10.80 518,000 5,417,320 10.458 10.09 10.09 10.13 9.931 10.56 529,941 10.223 -3.37%
2019-05-16 0 10.68 10.60 10.66 10.40 10.70 332,000 3,508,560 10.568 10.44 10.36 10.42 10.17 10.46 339,653 10.330 2.30%
2019-05-15 0 10.44 10.44 10.50 10.44 10.88 334,000 3,570,760 10.691 10.20 10.20 10.26 10.20 10.63 341,699 10.450 -0.57%
2019-05-14 0 10.50 10.50 10.54 10.28 10.86 966,000 10,224,040 10.584 10.26 10.26 10.30 10.05 10.62 988,268 10.345 -4.89%
2019-05-10 0 11.04 11.00 11.04 10.02 11.28 1,006,718 10,854,020 10.782 10.79 10.75 10.79 9.794 11.03 1,029,924 10.539 5.14%
2019-05-09 0 10.50 10.50 10.58 10.36 11.36 872,000 9,386,880 10.765 10.26 10.26 10.34 10.13 11.10 892,101 10.522 -6.25%
2019-05-08 0 11.20 11.18 11.28 11.10 11.60 1,368,000 15,520,480 11.345 10.95 10.93 11.03 10.85 11.34 1,399,534 11.090 -1.93%
2019-05-07 0 11.42 11.42 11.50 11.40 12.20 438,000 5,125,080 11.701 11.16 11.16 11.24 11.14 11.93 448,097 11.437 -3.38%
2019-05-06 0 11.82 11.74 11.82 11.60 12.84 1,008,000 11,842,380 11.748 11.55 11.48 11.55 11.34 12.55 1,031,236 11.484 -8.80%
2019-05-03 0 12.96 12.94 12.96 12.80 13.00 372,000 4,797,400 12.896 12.67 12.65 12.67 12.51 12.71 380,575 12.606 -0.77%
2019-05-02 0 13.06 12.74 13.06 12.70 13.18 102,000 1,326,080 13.001 12.77 12.45 12.77 12.41 12.88 104,351 12.708 1.08%
2019-04-30 0 12.92 12.86 13.14 12.10 13.14 1,080,000 13,561,200 12.557 12.63 12.57 12.84 11.83 12.84 1,104,896 12.274 3.36%
2019-04-29 0 12.50 12.28 12.56 11.72 12.56 1,664,000 20,153,440 12.111 12.22 12.00 12.28 11.46 12.28 1,702,358 11.839 1.30%
2019-04-26 0 12.34 12.22 12.48 12.22 12.50 508,000 6,287,840 12.378 12.06 11.94 12.20 11.94 12.22 519,710 12.099 0.82%
2019-04-25 0 12.24 12.24 12.34 12.20 14.30 1,204,000 15,065,200 12.513 11.96 11.96 12.06 11.93 13.98 1,231,754 12.231 -3.47%
2019-04-24 0 12.68 12.68 12.76 12.64 13.20 570,000 7,275,720 12.764 12.39 12.39 12.47 12.36 12.90 583,139 12.477 -2.46%
2019-04-23 0 13.00 13.00 13.06 12.58 13.04 1,133,392 14,576,088 12.861 12.71 12.71 12.77 12.30 12.75 1,159,518 12.571 -0.61%
2019-04-18 0 13.08 13.00 13.10 12.44 13.16 1,546,000 19,985,280 12.927 12.79 12.71 12.80 12.16 12.86 1,581,638 12.636 3.81%
2019-04-17 0 12.60 12.50 12.60 12.00 12.70 1,692,600 20,712,104 12.237 12.32 12.22 12.32 11.73 12.41 1,731,617 11.961 1.94%
2019-04-16 0 12.36 12.28 12.36 12.10 12.62 832,000 10,262,360 12.335 12.08 12.00 12.08 11.83 12.34 851,179 12.057 -1.90%
2019-04-15 0 12.60 12.44 12.60 12.38 13.36 1,044,000 13,281,240 12.721 12.32 12.16 12.32 12.10 13.06 1,068,066 12.435 -2.48%
2019-04-12 0 12.92 12.80 12.92 12.20 12.92 599,683 7,556,185 12.600 12.63 12.51 12.63 11.93 12.63 613,507 12.316 4.87%
2019-04-11 0 12.32 12.24 12.32 12.24 13.00 2,396,000 29,960,120 12.504 12.04 11.96 12.04 11.96 12.71 2,451,231 12.222 -4.05%
2019-04-10 0 12.84 12.84 12.86 12.82 13.40 1,356,000 17,600,080 12.979 12.55 12.55 12.57 12.53 13.10 1,387,258 12.687 -2.87%
2019-04-09 0 13.22 13.10 13.22 12.86 13.56 1,284,400 16,892,037 13.152 12.92 12.80 12.92 12.57 13.25 1,314,007 12.855 0.30%
2019-04-08 0 13.18 13.10 13.16 12.54 13.76 1,932,000 25,302,320 13.096 12.88 12.80 12.86 12.26 13.45 1,976,535 12.801 -4.22%
2019-04-04 0 13.76 13.68 13.88 13.16 14.16 2,798,000 37,961,360 13.567 13.45 13.37 13.57 12.86 13.84 2,862,498 13.262 -1.71%
2019-04-03 0 14.00 14.00 14.06 13.78 14.28 1,626,000 22,701,800 13.962 13.68 13.68 13.74 13.47 13.96 1,663,482 13.647 -0.85%
2019-04-02 0 14.12 14.02 14.14 13.30 14.26 2,417,000 33,634,120 13.916 13.80 13.70 13.82 13.00 13.94 2,472,715 13.602 6.33%
2019-04-01 0 13.28 13.24 13.36 12.30 13.62 2,640,000 34,581,840 13.099 12.98 12.94 13.06 12.02 13.31 2,700,856 12.804 7.44%
2019-03-29 0 12.36 12.30 12.44 11.52 12.98 1,240,000 15,200,200 12.258 12.08 12.02 12.16 11.26 12.69 1,268,584 11.982 -2.22%
2019-03-28 0 12.64 12.54 12.64 12.20 12.70 2,022,000 25,279,920 12.502 12.36 12.26 12.36 11.93 12.41 2,068,610 12.221 1.61%
2019-03-27 0 12.44 12.34 12.44 11.50 12.50 3,222,000 39,317,080 12.203 12.16 12.06 12.16 11.24 12.22 3,296,272 11.928 6.87%
2019-03-26 0 11.64 11.54 11.64 11.32 11.86 1,626,311 19,015,356 11.692 11.38 11.28 11.38 11.06 11.59 1,663,800 11.429 1.39%
2019-03-25 0 11.48 11.40 11.48 11.40 11.86 2,246,000 26,084,720 11.614 11.22 11.14 11.22 11.14 11.59 2,297,774 11.352 -3.69%
2019-03-22 0 11.92 11.82 11.92 11.60 12.12 1,133,000 13,482,060 11.899 11.65 11.55 11.65 11.34 11.85 1,159,117 11.631 0.17%
2019-03-21 0 11.90 11.84 11.90 11.72 12.00 1,750,000 20,839,920 11.909 11.63 11.57 11.63 11.46 11.73 1,790,340 11.640 0.00%
2019-03-20 0 11.90 11.80 11.90 11.58 11.90 1,392,042 16,325,515 11.728 11.63 11.53 11.63 11.32 11.63 1,424,131 11.463 2.41%
2019-03-19 0 11.62 11.62 11.80 11.50 11.90 4,898,000 57,197,460 11.678 11.36 11.36 11.53 11.24 11.63 5,010,906 11.415 -1.19%
2019-03-18 0 11.76 11.76 11.88 10.92 11.98 4,910,000 56,458,980 11.499 11.50 11.50 11.61 10.67 11.71 5,023,183 11.240 10.32%
2019-03-15 0 10.66 10.64 10.78 10.46 11.30 5,206,000 55,893,560 10.736 10.42 10.40 10.54 10.22 11.05 5,326,006 10.494 2.30%
2019-03-14 0 10.42 10.34 10.42 10.16 10.72 2,108,000 21,945,780 10.411 10.19 10.11 10.19 9.931 10.48 2,156,593 10.176 -1.14%
2019-03-13 0 10.54 10.54 10.58 10.54 11.14 3,964,000 42,421,800 10.702 10.30 10.30 10.34 10.30 10.89 4,055,376 10.461 -4.87%
2019-03-12 0 11.08 11.00 11.08 10.74 11.74 6,947,706 76,648,758 11.032 10.83 10.75 10.83 10.50 11.48 7,107,861 10.784 -1.95%
2019-03-11 0 11.30 11.24 11.30 10.72 11.98 9,633,000 108,521,360 11.266 11.05 10.99 11.05 10.48 11.71 9,855,055 11.012 0.89%
2019-03-08 0 11.20 11.20 11.24 10.66 12.28 17,825,000 200,132,540 11.228 10.95 10.95 10.99 10.42 12.00 18,235,893 10.975 3.70%
2019-03-07 0 10.80 10.78 10.82 10.00 10.88 8,108,000 86,509,138 10.670 10.56 10.54 10.58 9.775 10.63 8,294,901 10.429 6.72%
2019-03-06 0 10.12 10.02 10.22 9.290 10.50 6,421,559 62,956,430 9.8039 9.892 9.794 9.990 9.081 10.26 6,569,585 9.5830 10.12%
2019-03-05 0 9.190 9.180 9.270 8.700 9.600 4,700,000 42,641,912 9.0727 8.983 8.973 9.061 8.504 9.384 4,808,342 8.8683 6.24%
2019-03-04 0 8.650 8.580 8.650 8.140 8.690 1,648,000 14,118,820 8.5672 8.455 8.387 8.455 7.957 8.494 1,685,989 8.3742 6.27%
2019-03-01 0 8.140 8.140 8.240 8.130 8.430 644,000 5,340,980 8.2934 7.957 7.957 8.054 7.947 8.240 658,845 8.1066 -2.98%
2019-02-28 0 8.390 8.270 8.390 7.990 8.400 826,000 6,850,260 8.2933 8.201 8.084 8.201 7.810 8.211 845,041 8.1064 5.40%
2019-02-27 0 7.960 7.900 7.990 7.790 8.030 430,000 3,397,240 7.9006 7.781 7.722 7.810 7.614 7.849 439,912 7.7225 -0.87%
2019-02-26 0 8.030 7.920 8.030 7.850 8.100 661,706 5,288,888 7.9928 7.849 7.742 7.849 7.673 7.917 676,959 7.8127 0.88%
2019-02-25 0 7.960 7.960 7.980 7.830 8.070 811,706 6,429,183 7.9206 7.781 7.781 7.800 7.654 7.888 830,417 7.7421 1.66%
2019-02-22 0 7.830 7.830 7.890 7.700 7.920 150,000 1,177,680 7.8512 7.654 7.654 7.712 7.527 7.742 153,458 7.6743 -0.76%
2019-02-21 0 7.890 7.810 7.980 7.710 8.080 268,000 2,123,100 7.9220 7.712 7.634 7.800 7.536 7.898 274,178 7.7435 1.28%
2019-02-20 0 7.790 7.710 7.800 7.710 7.870 190,000 1,478,460 7.7814 7.614 7.536 7.624 7.536 7.693 194,380 7.6060 -1.14%
2019-02-19 0 7.880 7.840 7.910 7.840 7.980 214,000 1,689,780 7.8962 7.702 7.663 7.732 7.663 7.800 218,933 7.7183 -0.25%
2019-02-18 0 7.900 7.900 8.000 7.890 8.000 271,708 2,154,941 7.9311 7.722 7.722 7.820 7.712 7.820 277,971 7.7524 -1.86%
2019-02-15 0 8.050 7.930 8.050 7.850 8.070 62,000 494,300 7.9726 7.869 7.751 7.869 7.673 7.888 63,429 7.7929 -0.62%
2019-02-14 0 8.100 8.010 8.100 8.100 8.150 12,000 97,300 8.1083 7.917 7.830 7.917 7.917 7.966 12,277 7.9256 0.37%
2019-02-13 0 8.070 8.050 8.170 8.030 8.190 120,000 971,676 8.0973 7.888 7.869 7.986 7.849 8.005 122,766 7.9149 -0.25%
2019-02-12 0 8.090 8.010 8.090 7.980 8.300 74,000 595,220 8.0435 7.908 7.830 7.908 7.800 8.113 75,706 7.8623 1.63%
2019-02-11 0 7.960 7.960 8.090 7.800 8.200 204,000 1,627,340 7.9772 7.781 7.781 7.908 7.624 8.015 208,703 7.7974 -1.49%
2019-02-08 0 8.080 8.080 8.140 7.830 8.160 546,000 4,364,060 7.9928 7.898 7.898 7.957 7.654 7.976 558,586 7.8127 3.59%
2019-02-04 0 7.800 8.010 8.050 7.500 7.500 2,000 15,000 7.5000 7.624 7.830 7.869 7.331 7.331 2,046 7.3310 -2.50%
2019-02-01 0 8.000 8.000 8.010 7.550 8.030 127,448 1,008,126 7.9101 7.820 7.820 7.830 7.380 7.849 130,386 7.7319 2.43%
2019-01-31 0 7.810 7.850 7.880 7.810 8.050 500,000 3,961,160 7.9223 7.634 7.673 7.702 7.634 7.869 511,526 7.7438 -2.50%
2019-01-30 0 8.010 7.930 8.000 7.930 8.050 260,000 2,071,420 7.9670 7.830 7.751 7.820 7.751 7.869 265,993 7.7875 1.01%
2019-01-29 0 7.930 7.920 8.030 7.930 8.060 428,000 3,419,420 7.9893 7.751 7.742 7.849 7.751 7.878 437,866 7.8093 -1.25%
2019-01-28 0 8.030 7.880 8.040 7.720 8.230 556,000 4,341,180 7.8079 7.849 7.702 7.859 7.546 8.045 568,817 7.6319 3.88%
2019-01-25 0 7.730 7.640 7.730 7.580 7.800 224,000 1,723,080 7.6923 7.556 7.468 7.556 7.409 7.624 229,164 7.5190 -0.51%
2019-01-24 0 7.770 7.590 7.770 7.520 7.840 596,000 4,593,580 7.7073 7.595 7.419 7.595 7.351 7.663 609,739 7.5337 0.00%
2019-01-23 0 7.770 7.700 7.770 7.770 7.810 316,000 2,458,840 7.7811 7.595 7.527 7.595 7.595 7.634 323,284 7.6058 -0.77%
2019-01-22 0 7.830 7.800 7.850 7.680 7.830 507,722 3,924,968 7.7305 7.654 7.624 7.673 7.507 7.654 519,426 7.5564 1.95%
2019-01-21 0 7.680 7.670 7.790 7.660 7.880 88,000 684,460 7.7780 7.507 7.497 7.614 7.487 7.702 90,029 7.6027 -1.92%
2019-01-18 0 7.830 7.770 7.830 7.650 7.910 150,000 1,163,320 7.7555 7.654 7.595 7.654 7.478 7.732 153,458 7.5807 0.90%
2019-01-17 0 7.760 7.660 7.880 7.420 7.880 134,000 1,033,760 7.7146 7.585 7.487 7.702 7.253 7.702 137,089 7.5408 2.78%
2019-01-16 0 7.550 7.350 7.500 7.550 7.800 274,000 2,108,500 7.6953 7.380 7.184 7.331 7.380 7.624 280,316 7.5219 -2.20%
2019-01-15 0 7.720 7.720 7.810 7.480 7.950 234,000 1,818,680 7.7721 7.546 7.546 7.634 7.311 7.771 239,394 7.5970 1.71%
2019-01-14 0 7.590 7.590 7.610 7.400 7.700 454,000 3,456,900 7.6143 7.419 7.419 7.439 7.233 7.527 464,465 7.4428 4.69%
2019-01-11 0 7.250 7.200 7.270 7.250 7.320 10,000 72,700 7.2700 7.087 7.038 7.106 7.087 7.155 10,231 7.1062 0.69%
2019-01-10 0 7.200 7.250 7.290 7.130 7.500 218,000 1,609,520 7.3831 7.038 7.087 7.126 6.969 7.331 223,025 7.2168 -0.14%
2019-01-09 0 7.210 7.210 7.310 7.200 7.360 24,000 174,060 7.2525 7.048 7.048 7.145 7.038 7.194 24,553 7.0891 0.70%
2019-01-08 0 7.160 7.100 7.160 7.130 7.380 52,000 374,260 7.1973 6.999 6.940 6.999 6.969 7.214 53,199 7.0351 0.85%
2019-01-07 0 7.100 7.100 7.150 7.050 7.390 148,000 1,068,700 7.2209 6.940 6.940 6.989 6.891 7.223 151,412 7.0582 -3.40%
2019-01-04 0 7.350 7.350 7.360 7.220 7.560 76,000 564,820 7.4318 7.184 7.184 7.194 7.057 7.390 77,752 7.2644 1.52%
2019-01-03 0 7.240 7.220 7.350 7.240 7.800 42,000 318,940 7.5938 7.077 7.057 7.184 7.077 7.624 42,968 7.4227 -1.90%
2019-01-02 0 7.380 7.250 7.380 7.070 8.000 142,000 1,051,720 7.4065 7.214 7.087 7.214 6.911 7.820 145,273 7.2396 5.43%
2018-12-31 0 7.000 7.000 7.020 6.980 7.070 17,514 122,842 7.0139 6.842 6.842 6.862 6.823 6.911 17,918 6.8559 0.00%
2018-12-28 0 7.000 7.010 7.070 7.000 7.180 72,000 507,760 7.0522 6.842 6.852 6.911 6.842 7.018 73,660 6.8933 -0.71%
2018-12-27 0 7.050 7.010 7.050 7.020 7.260 274,000 1,945,220 7.0993 6.891 6.852 6.891 6.862 7.096 280,316 6.9394 -3.16%
2018-12-24 0 7.280 7.130 7.280 6.990 7.380 1,122,000 8,245,020 7.3485 7.116 6.969 7.116 6.833 7.214 1,147,864 7.1829 -0.41%
2018-12-21 0 7.310 7.270 7.370 7.030 7.390 506,000 3,643,460 7.2005 7.145 7.106 7.204 6.872 7.223 517,664 7.0383 -2.66%
2018-12-20 0 7.510 7.490 7.620 7.490 7.820 380,000 2,875,540 7.5672 7.341 7.321 7.448 7.321 7.644 388,760 7.3967 -3.96%
2018-12-19 0 7.820 7.760 7.820 7.660 7.930 264,000 2,054,220 7.7811 7.644 7.585 7.644 7.487 7.751 270,086 7.6058 -1.64%
2018-12-18 0 7.950 7.880 7.950 7.780 8.130 180,000 1,428,480 7.9360 7.771 7.702 7.771 7.605 7.947 184,149 7.7572 -1.85%
2018-12-17 0 8.100 8.100 8.160 8.060 8.260 171,540 1,390,515 8.1061 7.917 7.917 7.976 7.878 8.074 175,494 7.9234 -0.25%
2018-12-14 0 8.120 8.040 8.120 8.100 8.210 76,000 617,580 8.1261 7.937 7.859 7.937 7.917 8.025 77,752 7.9430 -1.34%
2018-12-13 0 8.230 8.170 8.220 8.140 8.370 2,172,000 17,716,300 8.1567 8.045 7.986 8.035 7.957 8.181 2,222,068 7.9729 1.86%
2018-12-12 0 8.080 8.070 8.080 8.080 8.190 1,886,000 15,317,720 8.1218 7.898 7.888 7.898 7.898 8.005 1,929,475 7.9388 -0.25%
2018-12-11 0 8.100 8.030 8.100 8.030 8.170 934,000 7,595,860 8.1326 7.917 7.849 7.917 7.849 7.986 955,530 7.9494 -0.12%
2018-12-10 0 8.110 8.100 8.120 8.080 8.150 1,364,000 11,053,200 8.1035 7.927 7.917 7.937 7.898 7.966 1,395,442 7.9209 0.37%
2018-12-07 0 8.080 8.050 8.130 7.780 8.180 2,116,000 16,998,760 8.0334 7.898 7.869 7.947 7.605 7.996 2,164,777 7.8524 4.66%
2018-12-06 0 7.720 7.710 7.970 7.700 8.510 1,470,000 11,978,200 8.1484 7.546 7.536 7.790 7.527 8.318 1,503,886 7.9648 -8.96%
2018-12-05 0 8.480 8.450 8.480 8.290 8.510 672,000 5,684,280 8.4588 8.289 8.260 8.289 8.103 8.318 687,491 8.2682 1.56%
2018-12-04 0 8.350 8.320 8.330 8.330 8.520 3,594,176 29,926,195 8.3263 8.162 8.133 8.142 8.142 8.328 3,677,027 8.1387 0.24%
2018-12-03 0 8.330 8.280 8.310 8.310 8.750 1,238,000 10,506,540 8.4867 8.142 8.093 8.123 8.123 8.553 1,266,538 8.2955 -1.77%
2018-11-30 0 8.480 8.420 8.460 8.460 8.740 4,076,316 34,757,689 8.5267 8.289 8.230 8.269 8.269 8.543 4,170,281 8.3346 -1.40%
2018-11-29 0 8.600 8.600 8.660 8.580 9.000 544,000 4,738,540 8.7106 8.406 8.406 8.465 8.387 8.797 556,540 8.5143 -1.49%
2018-11-28 0 8.730 8.650 8.730 8.700 8.840 261,544 2,285,420 8.7382 8.533 8.455 8.533 8.504 8.641 267,573 8.5413 0.92%
2018-11-27 0 8.650 8.650 8.660 8.650 8.760 430,064 3,745,004 8.7080 8.455 8.455 8.465 8.455 8.563 439,978 8.5118 0.93%
2018-11-26 0 8.570 8.530 8.560 8.560 8.680 222,000 1,914,100 8.6221 8.377 8.338 8.367 8.367 8.484 227,117 8.4278 -0.92%
2018-11-23 0 8.650 8.620 8.640 8.630 8.850 470,000 4,110,620 8.7460 8.455 8.426 8.445 8.436 8.651 480,834 8.5489 -1.14%
2018-11-22 0 8.750 8.700 8.710 8.710 9.050 688,000 6,077,760 8.8340 8.553 8.504 8.514 8.514 8.846 703,859 8.6349 -0.91%
2018-11-21 0 8.830 8.790 8.800 8.800 9.000 2,408,000 21,233,640 8.8180 8.631 8.592 8.602 8.602 8.797 2,463,508 8.6193 -1.01%
2018-11-20 0 8.920 8.920 9.000 8.880 9.030 2,174,090 19,414,164 8.9298 8.719 8.719 8.797 8.680 8.827 2,224,206 8.7286 -0.78%
2018-11-19 0 8.990 8.910 8.990 8.670 8.990 2,476,072 21,980,619 8.8772 8.787 8.709 8.787 8.475 8.787 2,533,149 8.6772 5.52%
2018-11-16 0 8.520 8.430 8.440 8.430 8.610 859,890 7,319,757 8.5124 8.328 8.240 8.250 8.240 8.416 879,712 8.3206 2.28%
2018-11-15 0 8.330 8.320 8.330 8.330 8.670 4,040,000 34,325,000 8.4963 8.142 8.133 8.142 8.142 8.475 4,133,128 8.3048 -2.34%
2018-11-14 0 8.530 8.400 8.600 8.400 8.910 5,579,102 47,640,157 8.5390 8.338 8.211 8.406 8.211 8.709 5,707,709 8.3466 -1.16%
2018-11-13 0 8.630 8.530 8.550 8.550 9.000 147,790 1,303,994 8.8233 8.436 8.338 8.357 8.357 8.797 151,197 8.6245 -0.35%
2018-11-12 0 8.660 8.610 8.870 8.420 8.880 198,000 1,710,200 8.6374 8.465 8.416 8.670 8.230 8.680 202,564 8.4428 -1.81%
2018-11-09 0 8.820 8.800 8.910 8.800 9.250 440,000 3,954,620 8.9878 8.621 8.602 8.709 8.602 9.042 450,143 8.7853 -4.55%
2018-11-08 0 9.240 9.150 9.250 9.020 9.280 312,000 2,861,940 9.1729 9.032 8.944 9.042 8.817 9.071 319,192 8.9662 1.65%
2018-11-07 0 9.090 9.010 9.100 8.980 9.250 280,000 2,546,380 9.0942 8.885 8.807 8.895 8.778 9.042 286,454 8.8893 1.11%
2018-11-06 0 8.990 8.950 9.000 8.810 9.000 144,000 1,288,040 8.9447 8.787 8.748 8.797 8.611 8.797 147,319 8.7432 2.16%
2018-11-05 0 8.800 8.710 8.800 8.750 8.930 133,556 1,180,752 8.8409 8.602 8.514 8.602 8.553 8.729 136,635 8.6417 -2.00%
2018-11-02 0 8.980 8.890 8.980 8.720 8.990 398,000 3,519,100 8.8420 8.778 8.690 8.778 8.524 8.787 407,174 8.6427 2.63%
2018-11-01 0 8.750 8.670 8.750 8.470 8.820 322,340 2,817,735 8.7415 8.553 8.475 8.553 8.279 8.621 329,770 8.5445 1.98%
2018-10-31 0 8.580 8.490 8.580 8.360 8.580 404,000 3,427,000 8.4827 8.387 8.299 8.387 8.172 8.387 413,313 8.2915 2.63%
2018-10-30 0 8.360 8.360 8.430 8.250 8.450 277,550 2,321,883 8.3656 8.172 8.172 8.240 8.064 8.260 283,948 8.1771 0.48%
2018-10-29 0 8.320 8.320 8.350 8.250 8.390 252,000 2,099,640 8.3319 8.133 8.133 8.162 8.064 8.201 257,809 8.1442 0.24%
2018-10-26 0 8.300 8.290 8.380 8.140 8.380 458,000 3,795,100 8.2862 8.113 8.103 8.191 7.957 8.191 468,558 8.0995 -0.24%
2018-10-25 0 8.320 8.110 8.320 8.060 8.330 416,000 3,413,220 8.2049 8.133 7.927 8.133 7.878 8.142 425,589 8.0200 3.61%
2018-10-24 0 8.030 8.010 8.110 8.000 8.380 506,000 4,158,340 8.2181 7.849 7.830 7.927 7.820 8.191 517,664 8.0329 -4.18%
2018-10-23 0 8.380 8.180 8.380 8.200 8.500 316,000 2,660,980 8.4208 8.191 7.996 8.191 8.015 8.308 323,284 8.2311 1.58%
2018-10-22 0 8.250 8.250 8.390 8.020 8.350 368,000 3,044,760 8.2738 8.064 8.064 8.201 7.839 8.162 376,483 8.0874 1.48%
2018-10-19 0 8.130 8.100 8.130 7.990 8.160 187,100 1,514,016 8.0920 7.947 7.917 7.947 7.810 7.976 191,413 7.9097 0.87%
2018-10-18 0 8.060 7.990 8.060 7.990 8.330 635,550 5,149,340 8.1022 7.878 7.810 7.878 7.810 8.142 650,200 7.9196 -2.30%
2018-10-16 0 8.250 8.160 8.250 8.100 8.420 490,000 4,050,020 8.2653 8.064 7.976 8.064 7.917 8.230 501,295 8.0791 1.23%
2018-10-15 0 8.150 8.010 8.160 8.010 8.350 729,425 5,983,970 8.2037 7.966 7.830 7.976 7.830 8.162 746,239 8.0188 1.87%
2018-10-12 0 8.000 8.000 8.170 8.000 8.180 374,000 3,011,840 8.0530 7.820 7.820 7.986 7.820 7.996 382,621 7.8716 0.00%
2018-10-11 0 8.000 8.000 8.140 7.960 8.200 356,000 2,875,600 8.0775 7.820 7.820 7.957 7.781 8.015 364,206 7.8955 -4.76%
2018-10-10 0 8.400 8.380 8.400 8.280 8.520 1,024,002 8,617,896 8.4159 8.211 8.191 8.211 8.093 8.328 1,047,607 8.2263 3.07%
2018-10-09 0 8.150 8.150 8.300 8.060 8.160 189,704 1,541,356 8.1251 7.966 7.966 8.113 7.878 7.976 194,077 7.9420 0.00%
2018-10-08 0 8.150 8.150 8.320 8.150 8.350 308,000 2,545,460 8.2645 7.966 7.966 8.133 7.966 8.162 315,100 8.0783 -2.40%
2018-10-05 0 8.350 8.290 8.360 8.130 8.350 172,000 1,416,460 8.2352 8.162 8.103 8.172 7.947 8.162 175,965 8.0497 0.85%
2018-10-04 0 8.280 8.230 8.350 8.160 8.350 186,000 1,535,740 8.2567 8.093 8.045 8.162 7.976 8.162 190,288 8.0706 -0.36%
2018-10-03 0 8.310 8.300 8.380 8.290 8.320 50,000 415,000 8.3000 8.123 8.113 8.191 8.103 8.133 51,153 8.1130 0.12%
2018-10-02 0 8.300 8.280 8.300 8.110 8.320 128,000 1,051,380 8.2139 8.113 8.093 8.113 7.927 8.133 130,951 8.0288 2.47%
2018-09-28 0 8.100 8.100 8.160 8.070 8.160 222,000 1,803,560 8.1241 7.917 7.917 7.976 7.888 7.976 227,117 7.9411 -0.12%
2018-09-27 0 8.110 8.100 8.110 8.100 8.150 264,000 2,143,620 8.1198 7.927 7.917 7.927 7.917 7.966 270,086 7.9368 0.00%
2018-09-26 0 8.110 8.060 8.120 8.000 8.110 180,000 1,456,640 8.0924 7.927 7.878 7.937 7.820 7.927 184,149 7.9101 0.62%
2018-09-24 0 8.060 8.020 8.120 8.030 8.120 52,000 418,420 8.0465 7.878 7.839 7.937 7.849 7.937 53,199 7.8652 0.50%
2018-09-21 0 8.020 8.130 8.140 7.900 8.170 332,000 2,677,500 8.0648 7.839 7.947 7.957 7.722 7.986 339,653 7.8830 -1.35%
2018-09-20 0 8.130 8.090 8.130 8.070 8.130 70,000 568,340 8.1191 7.947 7.908 7.947 7.888 7.947 71,614 7.9362 0.25%
2018-09-19 0 8.110 8.040 8.110 7.980 8.180 406,000 3,291,980 8.1083 7.927 7.859 7.927 7.800 7.996 415,359 7.9256 0.87%
2018-09-18 0 8.040 8.040 8.100 8.040 8.250 88,000 716,700 8.1443 7.859 7.859 7.917 7.859 8.064 90,029 7.9608 -0.12%
2018-09-17 0 8.050 8.000 8.050 7.890 8.050 64,000 512,740 8.0116 7.869 7.820 7.869 7.712 7.869 65,475 7.8310 0.12%
2018-09-14 0 8.040 7.920 8.040 7.970 8.060 48,000 384,640 8.0133 7.859 7.742 7.859 7.790 7.878 49,106 7.8328 0.37%
2018-09-13 0 8.010 7.990 8.010 7.880 8.100 196,000 1,567,520 7.9976 7.830 7.810 7.830 7.702 7.917 200,518 7.8173 0.25%
2018-09-12 0 7.990 7.900 8.070 7.900 8.130 178,000 1,420,540 7.9806 7.810 7.722 7.888 7.722 7.947 182,103 7.8007 -0.37%
2018-09-11 0 8.020 7.980 8.040 7.960 8.020 128,000 1,023,980 7.9998 7.839 7.800 7.859 7.781 7.839 130,951 7.8196 -0.37%
2018-09-10 0 8.050 7.990 8.120 7.990 8.200 176,000 1,421,760 8.0782 7.869 7.810 7.937 7.810 8.015 180,057 7.8962 0.00%
2018-09-07 0 8.050 8.100 8.180 8.000 8.190 208,562 1,686,109 8.0844 7.869 7.917 7.996 7.820 8.005 213,370 7.9023 -0.62%
2018-09-06 0 8.100 8.030 8.100 8.030 8.150 406,000 3,280,760 8.0807 7.917 7.849 7.917 7.849 7.966 415,359 7.8986 -1.10%
2018-09-05 0 8.190 8.080 8.190 7.990 8.250 266,000 2,158,140 8.1133 8.005 7.898 8.005 7.810 8.064 272,132 7.9305 0.49%
2018-09-04 0 8.150 8.070 8.150 8.010 8.190 392,000 3,174,780 8.0989 7.966 7.888 7.966 7.830 8.005 401,036 7.9164 3.69%
2018-09-03 0 7.860 7.850 8.010 7.860 8.100 560,000 4,435,540 7.9206 7.683 7.673 7.830 7.683 7.917 572,909 7.7421 -2.00%
2018-08-31 0 8.020 7.850 8.050 7.850 8.050 394,560 3,139,072 7.9559 7.839 7.673 7.869 7.673 7.869 403,655 7.7766 1.52%
2018-08-30 0 7.900 7.870 7.990 7.800 8.000 201,280 1,593,315 7.9159 7.722 7.693 7.810 7.624 7.820 205,920 7.7376 -1.13%
2018-08-29 0 7.990 7.850 8.000 7.750 7.990 142,000 1,120,580 7.8914 7.810 7.673 7.820 7.575 7.810 145,273 7.7136 0.63%
2018-08-28 0 7.940 7.810 7.950 7.800 7.940 86,000 677,380 7.8765 7.761 7.634 7.771 7.624 7.761 87,982 7.6990 1.15%
2018-08-27 0 7.850 7.760 7.990 7.630 8.050 452,000 3,593,760 7.9508 7.673 7.585 7.810 7.458 7.869 462,419 7.7716 -0.63%
2018-08-24 0 7.900 7.860 7.980 7.600 7.940 76,562 601,176 7.8521 7.722 7.683 7.800 7.429 7.761 78,327 7.6752 -1.25%
2018-08-23 0 8.000 7.820 8.000 7.790 8.000 246,000 1,948,400 7.9203 7.820 7.644 7.820 7.614 7.820 251,671 7.7419 -0.62%
2018-08-22 0 8.050 7.900 8.050 7.880 8.060 238,000 1,904,560 8.0024 7.869 7.722 7.869 7.702 7.878 243,486 7.8220 1.13%
2018-08-21 0 7.960 7.960 8.050 7.860 8.070 136,000 1,089,440 8.0106 7.781 7.781 7.869 7.683 7.888 139,135 7.8301 -0.13%
2018-08-20 0 7.970 7.850 7.980 7.650 8.070 230,000 1,806,140 7.8528 7.790 7.673 7.800 7.478 7.888 235,302 7.6758 1.14%
2018-08-17 0 7.880 7.850 7.880 7.690 8.180 249,000 1,953,500 7.8454 7.702 7.673 7.702 7.517 7.996 254,740 7.6686 -1.38%
2018-08-16 0 7.990 7.900 7.990 7.900 8.390 74,000 589,980 7.9727 7.810 7.722 7.810 7.722 8.201 75,706 7.7931 -0.13%
2018-08-15 0 8.000 7.910 8.010 7.860 8.390 486,000 3,880,240 7.9840 7.820 7.732 7.830 7.683 8.201 497,203 7.8041 -0.12%
2018-08-14 0 8.010 8.010 8.090 8.000 8.100 110,000 884,540 8.0413 7.830 7.830 7.908 7.820 7.917 112,536 7.8601 -0.25%
2018-08-13 0 8.030 8.020 8.070 8.000 8.160 284,000 2,284,420 8.0437 7.849 7.839 7.888 7.820 7.976 290,547 7.8625 -2.67%
2018-08-10 0 8.250 8.250 8.290 8.150 8.390 70,000 577,920 8.2560 8.064 8.064 8.103 7.966 8.201 71,614 8.0700 -0.60%
2018-08-09 0 8.300 8.230 8.390 8.100 8.390 322,000 2,680,060 8.3232 8.113 8.045 8.201 7.917 8.201 329,423 8.1356 2.47%
2018-08-08 0 8.100 8.100 8.200 8.100 8.200 126,000 1,024,640 8.1321 7.917 7.917 8.015 7.917 8.015 128,904 7.9488 -2.41%
2018-08-07 0 8.300 8.250 8.490 8.100 8.300 166,000 1,363,480 8.2137 8.113 8.064 8.299 7.917 8.113 169,827 8.0287 2.47%
2018-08-06 0 8.100 8.100 8.280 8.100 8.280 206,554 1,687,989 8.1721 7.917 7.917 8.093 7.917 8.093 211,315 7.9880 -1.70%
2018-08-03 0 8.240 8.240 8.340 8.210 8.400 148,000 1,224,060 8.2707 8.054 8.054 8.152 8.025 8.211 151,412 8.0843 -0.36%
2018-08-02 0 8.270 8.200 8.400 8.010 8.270 198,600 1,619,544 8.1548 8.084 8.015 8.211 7.830 8.084 203,178 7.9711 -0.84%
2018-08-01 0 8.340 8.280 8.350 8.250 8.430 66,000 550,480 8.3406 8.152 8.093 8.162 8.064 8.240 67,521 8.1527 -0.71%
2018-07-31 0 8.400 8.280 8.400 8.340 8.500 128,000 1,076,100 8.4070 8.211 8.093 8.211 8.152 8.308 130,951 8.2176 0.72%
2018-07-30 0 8.340 8.270 8.300 8.230 8.400 86,000 715,940 8.3249 8.152 8.084 8.113 8.045 8.211 87,982 8.1373 0.24%
2018-07-27 0 8.320 8.300 8.380 8.160 8.440 412,000 3,420,600 8.3024 8.133 8.113 8.191 7.976 8.250 421,497 8.1154 2.84%
2018-07-26 0 8.090 8.030 8.090 7.940 8.200 336,000 2,730,520 8.1265 7.908 7.849 7.908 7.761 8.015 343,745 7.9434 0.25%
2018-07-25 0 8.070 8.020 8.070 7.980 8.120 74,000 592,820 8.0111 7.888 7.839 7.888 7.800 7.937 75,706 7.8306 1.00%
2018-07-24 0 7.990 7.920 7.990 7.900 8.000 342,000 2,705,200 7.9099 7.810 7.742 7.810 7.722 7.820 349,884 7.7317 -0.37%
2018-07-23 0 8.020 8.010 8.080 8.000 8.040 44,000 352,600 8.0136 7.839 7.830 7.898 7.820 7.859 45,014 7.8331 -0.87%
2018-07-20 0 8.090 8.020 8.100 7.920 8.140 158,000 1,261,020 7.9811 7.908 7.839 7.917 7.742 7.957 161,642 7.8013 1.38%
2018-07-19 0 7.980 7.980 8.020 7.960 8.100 64,000 514,940 8.0459 7.800 7.800 7.839 7.781 7.917 65,475 7.8646 -1.48%
2018-07-18 0 8.100 7.950 7.970 7.900 8.180 114,000 916,140 8.0363 7.917 7.771 7.790 7.722 7.996 116,628 7.8552 -0.37%
2018-07-17 0 8.130 8.070 8.130 8.100 8.180 113,000 920,300 8.1442 7.947 7.888 7.947 7.917 7.996 115,605 7.9607 0.00%
2018-07-16 0 8.130 8.070 8.130 7.990 8.150 104,000 837,420 8.0521 7.947 7.888 7.947 7.810 7.966 106,397 7.8707 1.75%
2018-07-13 0 7.990 7.980 8.030 7.860 8.180 232,000 1,860,360 8.0188 7.810 7.800 7.849 7.683 7.996 237,348 7.8381 -1.60%
2018-07-12 0 8.120 8.070 8.130 7.990 8.280 212,000 1,708,740 8.0601 7.937 7.888 7.947 7.810 8.093 216,887 7.8785 0.74%
2018-07-11 0 8.060 8.060 8.120 7.010 8.120 1,312,000 10,469,940 7.9801 7.878 7.878 7.937 6.852 7.937 1,342,244 7.8003 -0.74%
2018-07-10 0 8.120 8.100 8.120 7.950 8.160 282,000 2,258,210 8.0078 7.937 7.917 7.937 7.771 7.976 288,501 7.8274 0.12%
2018-07-09 0 8.110 8.050 8.110 7.820 8.160 402,000 3,256,760 8.1014 7.927 7.869 7.927 7.644 7.976 411,267 7.9189 1.76%
2018-07-06 0 7.970 7.970 8.050 7.800 8.160 458,000 3,631,940 7.9300 7.790 7.790 7.869 7.624 7.976 468,558 7.7513 -0.87%
2018-07-05 0 8.040 7.960 8.040 7.910 8.130 172,000 1,370,180 7.9662 7.859 7.781 7.859 7.732 7.947 175,965 7.7867 0.00%
2018-07-04 0 8.040 8.020 8.040 7.910 8.940 394,000 3,198,440 8.1179 7.859 7.839 7.859 7.732 8.739 403,082 7.9350 -0.99%
2018-07-03 0 8.120 8.080 8.120 7.880 8.200 489,000 3,905,290 7.9863 7.937 7.898 7.937 7.702 8.015 500,272 7.8063 1.50%
2018-06-29 0 8.000 8.000 8.080 7.980 8.280 262,000 2,116,600 8.0786 7.820 7.820 7.898 7.800 8.093 268,039 7.8966 0.25%
2018-06-28 0 7.980 7.900 7.980 7.810 8.080 382,000 3,033,880 7.9421 7.800 7.722 7.800 7.634 7.898 390,806 7.7631 1.01%
2018-06-27 0 7.900 7.900 7.980 7.900 8.160 326,000 2,619,540 8.0354 7.722 7.722 7.800 7.722 7.976 333,515 7.8543 -4.82%
2018-06-26 0 8.300 8.190 8.300 8.020 8.300 261,000 2,129,750 8.1600 8.113 8.005 8.113 7.839 8.113 267,016 7.9761 0.61%
2018-06-25 0 8.250 8.250 8.330 8.220 8.480 318,000 2,647,900 8.3267 8.064 8.064 8.142 8.035 8.289 325,330 8.1391 -0.96%
2018-06-22 0 8.330 8.300 8.330 8.200 8.420 702,000 5,836,140 8.3136 8.142 8.113 8.142 8.015 8.230 718,182 8.1263 -0.83%
2018-06-21 0 8.400 8.400 8.420 8.350 8.900 952,000 8,203,840 8.6175 8.211 8.211 8.230 8.162 8.699 973,945 8.4233 -1.18%
2018-06-20 0 8.500 8.440 8.500 8.200 8.500 682,000 5,696,700 8.3529 8.308 8.250 8.308 8.015 8.308 697,721 8.1647 0.83%
2018-06-19 0 8.430 8.350 8.450 8.350 9.090 744,000 6,435,740 8.6502 8.240 8.162 8.260 8.162 8.885 761,150 8.4553 -5.92%
2018-06-15 0 8.960 8.930 9.120 8.930 9.210 346,000 3,135,500 9.0621 8.758 8.729 8.915 8.729 9.002 353,976 8.8579 -2.29%
2018-06-14 0 9.170 9.090 9.170 9.010 9.400 344,000 3,140,600 9.1297 8.963 8.885 8.963 8.807 9.188 351,930 8.9239 -2.24%
2018-06-13 0 9.380 9.380 9.450 9.260 9.530 1,890,000 17,862,440 9.4510 9.169 9.169 9.237 9.051 9.315 1,933,567 9.2381 0.00%
2018-06-12 0 9.380 9.330 9.400 9.040 9.450 1,127,532 10,525,745 9.3352 9.169 9.120 9.188 8.836 9.237 1,153,523 9.1249 3.76%
2018-06-11 0 9.040 8.980 9.050 8.380 9.280 2,061,000 18,466,590 8.9600 8.836 8.778 8.846 8.191 9.071 2,108,509 8.7581 8.39%
2018-06-08 0 8.340 8.280 8.350 8.150 8.410 627,655 5,203,302 8.2901 8.152 8.093 8.162 7.966 8.221 642,123 8.1033 1.71%
2018-06-07 0 8.200 8.200 8.250 8.160 8.280 288,000 2,371,700 8.2351 8.015 8.015 8.064 7.976 8.093 294,639 8.0495 0.12%
2018-06-06 0 8.190 8.110 8.200 8.100 8.250 255,054 2,084,961 8.1746 8.005 7.927 8.015 7.917 8.064 260,933 7.9904 0.74%
2018-06-05 0 8.130 8.110 8.140 7.910 8.150 344,000 2,791,040 8.1135 7.947 7.927 7.957 7.732 7.966 351,930 7.9307 0.87%
2018-06-04 0 8.060 8.010 8.080 7.710 8.200 584,000 4,705,500 8.0574 7.878 7.830 7.898 7.536 8.015 597,462 7.8758 -0.25%
2018-06-01 0 8.080 8.080 8.170 7.900 8.190 595,054 4,824,079 8.1070 7.898 7.898 7.986 7.722 8.005 608,771 7.9243 0.00%
2018-05-31 0 8.080 8.000 8.090 7.900 8.110 684,000 5,504,580 8.0476 7.898 7.820 7.908 7.722 7.927 699,767 7.8663 3.19%
2018-05-30 0 7.830 7.800 7.830 7.710 7.980 262,000 2,051,600 7.8305 7.654 7.624 7.654 7.536 7.800 268,039 7.6541 -0.25%
2018-05-29 0 7.850 7.800 7.850 7.800 8.000 460,000 3,646,100 7.9263 7.673 7.624 7.673 7.624 7.820 470,604 7.7477 -1.26%
2018-05-28 0 7.950 7.940 7.950 7.720 8.030 652,000 5,145,260 7.8915 7.771 7.761 7.771 7.546 7.849 667,030 7.7137 2.98%
2018-05-25 0 7.720 7.650 7.720 7.500 7.800 478,000 3,645,240 7.6260 7.546 7.478 7.546 7.331 7.624 489,019 7.4542 2.80%
2018-05-24 0 7.510 7.500 7.600 7.450 7.680 268,000 2,025,740 7.5587 7.341 7.331 7.429 7.282 7.507 274,178 7.3884 1.49%
2018-05-23 0 7.400 7.400 7.460 7.310 7.750 646,000 4,875,580 7.5473 7.233 7.233 7.292 7.145 7.575 660,891 7.3773 -4.02%
2018-05-21 0 7.710 7.700 7.770 7.700 7.980 394,000 3,056,420 7.7574 7.536 7.527 7.595 7.527 7.800 403,082 7.5826 1.18%
2018-05-18 0 7.620 7.600 7.610 7.610 7.960 222,000 1,717,960 7.7386 7.448 7.429 7.439 7.439 7.781 227,117 7.5642 -1.30%
2018-05-17 0 7.720 7.720 7.820 7.420 7.840 256,000 1,938,540 7.5724 7.546 7.546 7.644 7.253 7.663 261,901 7.4018 1.98%
2018-05-16 0 7.570 7.570 7.590 7.370 7.590 254,104 1,900,992 7.4812 7.399 7.399 7.419 7.204 7.419 259,961 7.3126 2.16%
2018-05-15 0 7.410 7.410 7.480 7.370 7.500 314,000 2,329,440 7.4186 7.243 7.243 7.311 7.204 7.331 321,238 7.2514 -0.54%
2018-05-14 0 7.450 7.390 7.450 7.390 7.600 298,545 2,239,251 7.5005 7.282 7.223 7.282 7.223 7.429 305,427 7.3315 -0.67%
2018-05-11 0 7.500 7.450 7.530 7.500 7.560 174,000 1,313,560 7.5492 7.331 7.282 7.360 7.331 7.390 178,011 7.3791 -0.79%
2018-05-10 0 7.560 7.560 7.600 7.460 7.640 492,000 3,729,840 7.5810 7.390 7.390 7.429 7.292 7.468 503,341 7.4102 0.53%
2018-05-09 0 7.520 7.520 7.600 7.500 7.650 214,000 1,619,840 7.5693 7.351 7.351 7.429 7.331 7.478 218,933 7.3988 -1.70%
2018-05-08 0 7.650 7.650 7.720 7.630 7.730 452,000 3,462,080 7.6595 7.478 7.478 7.546 7.458 7.556 462,419 7.4869 0.00%
2018-05-07 0 7.650 7.510 7.650 7.480 7.650 60,000 449,820 7.4970 7.478 7.341 7.478 7.311 7.478 61,383 7.3281 2.00%
2018-05-04 0 7.500 7.430 7.500 7.390 7.600 196,000 1,459,820 7.4481 7.331 7.263 7.331 7.223 7.429 200,518 7.2802 -1.19%
2018-05-03 0 7.590 7.500 7.590 7.480 7.650 222,000 1,682,420 7.5785 7.419 7.331 7.419 7.311 7.478 227,117 7.4077 2.02%
2018-05-02 0 7.440 7.290 7.440 7.060 7.440 516,000 3,707,640 7.1853 7.272 7.126 7.272 6.901 7.272 527,895 7.0234 3.33%
2018-04-30 0 7.200 7.190 7.200 7.100 7.390 436,000 3,135,200 7.1908 7.038 7.028 7.038 6.940 7.223 446,050 7.0288 -1.10%
2018-04-27 0 7.280 7.280 7.300 7.180 7.330 494,000 3,594,960 7.2772 7.116 7.116 7.136 7.018 7.165 505,387 7.1133 -0.68%
2018-04-26 0 7.330 7.250 7.330 7.150 7.400 176,000 1,281,560 7.2816 7.165 7.087 7.165 6.989 7.233 180,057 7.1175 -1.74%
2018-04-25 0 7.460 7.410 7.510 7.380 7.670 326,000 2,456,040 7.5339 7.292 7.243 7.341 7.214 7.497 333,515 7.3641 -2.99%
2018-04-24 0 7.690 7.700 7.780 7.480 8.000 452,000 3,495,500 7.7334 7.517 7.527 7.605 7.311 7.820 462,419 7.5592 -2.41%
2018-04-23 0 7.880 7.820 7.900 7.480 8.300 1,286,000 10,237,180 7.9605 7.702 7.644 7.722 7.311 8.113 1,315,644 7.7811 5.21%
2018-04-20 0 7.490 7.350 7.490 7.270 7.590 912,000 6,826,100 7.4848 7.321 7.184 7.321 7.106 7.419 933,023 7.3161 2.60%
2018-04-19 0 7.300 7.270 7.300 7.260 7.610 1,350,000 9,992,440 7.4018 7.136 7.106 7.136 7.096 7.439 1,381,120 7.2350 2.67%
2018-04-18 0 7.110 7.100 7.220 6.900 7.300 1,022,000 7,209,240 7.0541 6.950 6.940 7.057 6.745 7.136 1,045,559 6.8951 3.04%
2018-04-17 0 6.900 6.850 6.900 6.890 7.000 56,000 388,400 6.9357 6.745 6.696 6.745 6.735 6.842 57,291 6.7794 0.15%
2018-04-16 0 6.890 6.880 7.060 6.880 7.070 90,000 626,040 6.9560 6.735 6.725 6.901 6.725 6.911 92,075 6.7993 -1.01%
2018-04-13 0 6.960 6.860 6.960 6.960 6.980 40,000 279,000 6.9750 6.803 6.705 6.803 6.803 6.823 40,922 6.8178 -0.14%
2018-04-12 0 6.970 6.920 6.980 6.910 7.070 124,000 864,260 6.9698 6.813 6.764 6.823 6.754 6.911 126,858 6.8128 0.29%
2018-04-11 0 6.950 6.950 7.050 6.690 7.100 1,172,000 8,188,940 6.9872 6.793 6.793 6.891 6.539 6.940 1,199,016 6.8297 5.30%
2018-04-10 0 6.600 6.580 6.660 6.580 6.690 72,000 476,160 6.6133 6.451 6.432 6.510 6.432 6.539 73,660 6.4643 0.15%
2018-04-09 0 6.590 6.580 6.680 6.520 6.700 96,000 632,680 6.5904 6.442 6.432 6.529 6.373 6.549 98,213 6.4419 0.15%
2018-04-06 0 6.580 6.500 6.580 6.440 6.580 32,000 207,620 6.4881 6.432 6.354 6.432 6.295 6.432 32,738 6.3419 -0.30%
2018-04-04 0 6.600 6.580 6.600 6.600 6.750 390,000 2,602,780 6.6738 6.451 6.432 6.451 6.451 6.598 398,990 6.5234 -0.60%
2018-04-03 0 6.640 6.630 6.700 6.580 6.700 408,000 2,700,740 6.6195 6.490 6.481 6.549 6.432 6.549 417,405 6.4703 1.07%
2018-03-29 0 6.570 6.520 6.630 6.370 6.850 528,000 3,442,620 6.5201 6.422 6.373 6.481 6.226 6.696 540,171 6.3732 -5.33%
2018-03-28 0 6.940 6.500 6.940 6.970 7.000 46,000 321,260 6.9839 6.784 6.354 6.784 6.813 6.842 47,060 6.8266 -0.86%
2018-03-27 0 7.000 6.800 7.000 6.580 7.100 1,014,000 6,984,760 6.8883 6.842 6.647 6.842 6.432 6.940 1,037,374 6.7331 7.53%
2018-03-26 0 6.510 6.400 6.520 6.340 6.520 178,000 1,148,720 6.4535 6.363 6.256 6.373 6.197 6.373 182,103 6.3081 1.56%
2018-03-23 0 6.410 6.400 6.500 6.360 6.700 680,000 4,451,620 6.5465 6.266 6.256 6.354 6.217 6.549 695,675 6.3990 -3.32%
2018-03-22 0 6.630 6.520 6.630 6.490 6.700 206,000 1,353,980 6.5727 6.481 6.373 6.481 6.344 6.549 210,749 6.4246 2.63%
2018-03-21 0 6.460 6.440 6.620 6.410 6.740 210,000 1,387,100 6.6052 6.314 6.295 6.471 6.266 6.588 214,841 6.4564 -2.56%
2018-03-20 0 6.630 6.260 6.630 6.440 6.650 310,000 2,039,360 6.5786 6.481 6.119 6.481 6.295 6.500 317,146 6.4304 3.92%
2018-03-19 0 6.380 6.300 6.440 6.380 6.400 58,000 370,320 6.3848 6.236 6.158 6.295 6.236 6.256 59,337 6.2410 -0.93%
2018-03-16 0 6.440 6.230 6.440 6.230 6.440 128,000 816,180 6.3764 6.295 6.090 6.295 6.090 6.295 130,951 6.2327 1.42%
2018-03-15 0 6.350 6.340 6.450 6.350 6.540 56,000 362,240 6.4686 6.207 6.197 6.305 6.207 6.393 57,291 6.3228 -3.64%
2018-03-14 0 6.590 6.400 6.590 6.240 6.680 278,000 1,798,320 6.4688 6.442 6.256 6.442 6.099 6.529 284,408 6.3230 5.61%
2018-03-13 0 6.240 6.120 6.250 6.240 6.270 86,000 538,100 6.2570 6.099 5.982 6.109 6.099 6.129 87,982 6.1160 -0.16%
2018-03-12 0 6.250 6.240 6.370 6.200 6.420 168,000 1,049,460 6.2468 6.109 6.099 6.226 6.060 6.275 171,873 6.1060 0.48%
2018-03-09 0 6.220 6.180 6.220 6.150 6.230 52,000 323,140 6.2142 6.080 6.041 6.080 6.011 6.090 53,199 6.0742 -0.16%
2018-03-08 0 6.230 6.210 6.250 6.080 6.280 248,000 1,539,220 6.2065 6.090 6.070 6.109 5.943 6.138 253,717 6.0667 -0.80%
2018-03-07 0 6.280 6.180 6.280 6.180 6.380 36,000 227,300 6.3139 6.138 6.041 6.138 6.041 6.236 36,830 6.1716 0.16%
2018-03-06 0 6.270 6.150 6.280 6.240 6.280 152,000 950,220 6.2514 6.129 6.011 6.138 6.099 6.138 155,504 6.1106 0.48%
2018-03-05 0 6.240 6.150 6.240 6.290 6.350 34,000 214,460 6.3076 6.099 6.011 6.099 6.148 6.207 34,784 6.1655 1.96%
2018-03-02 0 6.120 6.050 6.130 6.090 6.170 182,000 1,114,560 6.1240 5.982 5.914 5.992 5.953 6.031 186,195 5.9860 -1.92%
2018-03-01 0 6.240 6.070 6.240 6.260 6.260 10,000 62,600 6.2600 6.099 5.933 6.099 6.119 6.119 10,231 6.1189 0.65%
2018-02-28 0 6.200 6.060 6.260 6.040 6.200 20,000 122,620 6.1310 6.060 5.923 6.119 5.904 6.060 20,461 5.9929 -0.48%
2018-02-27 0 6.230 6.120 6.240 6.150 6.260 30,000 187,420 6.2473 6.090 5.982 6.099 6.011 6.119 30,692 6.1066 1.96%
2018-02-26 0 6.110 6.110 6.200 6.000 6.240 580,000 3,550,980 6.1224 5.972 5.972 6.060 5.865 6.099 593,370 5.9844 -2.08%
2018-02-23 0 6.240 6.190 6.240 6.140 6.260 48,000 298,440 6.2175 6.099 6.051 6.099 6.002 6.119 49,106 6.0774 -0.32%
2018-02-22 0 6.260 6.200 6.270 6.190 6.390 64,000 397,400 6.2094 6.119 6.060 6.129 6.051 6.246 65,475 6.0695 1.29%
2018-02-21 0 6.180 6.180 6.730 6.000 6.340 80,000 490,820 6.1353 6.041 6.041 6.578 5.865 6.197 81,844 5.9970 -0.48%
2018-02-20 0 6.210 6.210 6.420 6.200 6.240 120,000 745,600 6.2133 6.070 6.070 6.275 6.060 6.099 122,766 6.0733 0.00%
2018-02-15 0 6.210 6.210 6.250 6.210 6.210 2,000 12,420 6.2100 6.070 6.070 6.109 6.070 6.070 2,046 6.0701 0.00%
2018-02-14 0 6.210 6.160 6.210 6.160 6.280 222,000 1,387,000 6.2477 6.070 6.021 6.070 6.021 6.138 227,117 6.1070 0.98%
2018-02-13 0 6.150 6.150 6.320 6.150 6.400 354,000 2,215,540 6.2586 6.011 6.011 6.178 6.011 6.256 362,160 6.1176 0.65%
2018-02-12 0 6.110 6.020 6.150 6.020 6.200 44,000 267,760 6.0855 5.972 5.884 6.011 5.884 6.060 45,014 5.9483 2.35%
2018-02-09 0 5.970 6.000 6.050 5.900 6.160 190,000 1,139,500 5.9974 5.835 5.865 5.914 5.767 6.021 194,380 5.8622 -3.08%
2018-02-08 0 6.160 6.150 6.270 6.150 6.300 112,000 701,400 6.2625 6.021 6.011 6.129 6.011 6.158 114,582 6.1214 1.15%
2018-02-07 0 6.090 6.090 6.200 6.040 6.300 498,000 3,071,380 6.1674 5.953 5.953 6.060 5.904 6.158 509,480 6.0285 -1.62%
2018-02-06 0 6.190 6.100 6.220 5.990 6.570 1,390,000 8,634,100 6.2116 6.051 5.963 6.080 5.855 6.422 1,422,042 6.0716 -5.78%
2018-02-05 0 6.570 6.570 6.640 6.560 6.700 312,000 2,068,620 6.6302 6.422 6.422 6.490 6.412 6.549 319,192 6.4808 -0.45%
2018-02-02 0 6.600 6.600 6.700 6.540 6.650 430,000 2,833,480 6.5895 6.451 6.451 6.549 6.393 6.500 439,912 6.4410 0.76%
2018-02-01 0 6.550 6.550 6.640 6.520 6.640 96,000 627,540 6.5369 6.402 6.402 6.490 6.373 6.490 98,213 6.3896 0.31%
2018-01-31 0 6.530 6.520 6.560 6.450 6.580 28,000 182,160 6.5057 6.383 6.373 6.412 6.305 6.432 28,645 6.3591 -1.80%
2018-01-30 0 6.650 6.600 6.660 6.580 6.680 68,000 448,420 6.5944 6.500 6.451 6.510 6.432 6.529 69,568 6.4458 -0.45%
2018-01-29 0 6.680 6.610 6.700 6.590 6.750 178,000 1,178,120 6.6187 6.529 6.461 6.549 6.442 6.598 182,103 6.4695 -1.04%
2018-01-26 0 6.750 6.600 6.760 6.610 6.780 382,000 2,535,860 6.6384 6.598 6.451 6.608 6.461 6.627 390,806 6.4888 0.75%
2018-01-25 0 6.700 6.640 6.700 6.740 6.750 70,000 472,380 6.7483 6.549 6.490 6.549 6.588 6.598 71,614 6.5962 -0.74%
2018-01-24 0 6.750 6.670 6.760 6.700 6.760 44,000 295,400 6.7136 6.598 6.520 6.608 6.549 6.608 45,014 6.5624 2.27%
2018-01-23 0 6.600 6.600 6.650 6.600 6.740 220,000 1,457,600 6.6255 6.451 6.451 6.500 6.451 6.588 225,071 6.4762 -1.35%
2018-01-22 0 6.690 6.580 6.690 6.550 6.750 164,000 1,082,700 6.6018 6.539 6.432 6.539 6.402 6.598 167,780 6.4531 -1.18%
2018-01-19 0 6.770 6.660 6.790 6.680 6.890 166,000 1,117,920 6.7345 6.617 6.510 6.637 6.529 6.735 169,827 6.5827 1.04%
2018-01-18 0 6.700 6.690 6.850 6.570 6.980 282,000 1,909,720 6.7721 6.549 6.539 6.696 6.422 6.823 288,501 6.6195 -1.47%
2018-01-17 0 6.800 6.750 6.800 6.570 6.800 706,000 4,715,160 6.6787 6.647 6.598 6.647 6.422 6.647 722,274 6.5282 3.19%
2018-01-16 0 6.590 6.580 6.590 6.550 6.720 142,000 938,680 6.6104 6.442 6.432 6.442 6.402 6.569 145,273 6.4615 -1.93%
2018-01-15 0 6.720 6.530 6.750 6.660 6.790 152,000 1,024,320 6.7389 6.569 6.383 6.598 6.510 6.637 155,504 6.5871 0.30%
2018-01-12 0 6.700 6.640 6.710 6.640 6.700 116,000 773,140 6.6650 6.549 6.490 6.559 6.490 6.549 118,674 6.5148 1.36%
2018-01-11 0 6.610 6.610 6.770 6.600 6.780 24,000 160,620 6.6925 6.461 6.461 6.617 6.451 6.627 24,553 6.5417 -1.93%
2018-01-10 0 6.740 6.520 6.750 6.590 6.800 210,000 1,403,480 6.6832 6.588 6.373 6.598 6.442 6.647 214,841 6.5327 0.75%
2018-01-09 0 6.690 6.600 6.700 6.520 6.690 186,000 1,228,220 6.6033 6.539 6.451 6.549 6.373 6.539 190,288 6.4545 0.45%
2018-01-08 0 6.660 6.650 6.670 6.650 6.790 164,000 1,099,340 6.7033 6.510 6.500 6.520 6.500 6.637 167,780 6.5523 -2.20%
2018-01-05 0 6.810 6.780 6.810 6.800 7.100 132,000 914,940 6.9314 6.657 6.627 6.657 6.647 6.940 135,043 6.7752 0.15%
2018-01-04 0 6.800 6.750 6.800 6.650 6.800 118,000 795,420 6.7408 6.647 6.598 6.647 6.500 6.647 120,720 6.5890 1.95%
2018-01-03 0 6.670 6.600 6.680 6.660 6.800 156,000 1,051,760 6.7421 6.520 6.451 6.529 6.510 6.647 159,596 6.5901 -1.62%
2018-01-02 0 6.780 6.780 6.800 6.770 7.100 136,000 926,020 6.8090 6.627 6.627 6.647 6.617 6.940 139,135 6.6556 -1.74%
2017-12-29 0 6.900 6.850 7.000 6.850 7.000 498,000 3,435,200 6.8980 6.745 6.696 6.842 6.696 6.842 509,480 6.7426 1.47%
2017-12-28 0 6.800 6.800 7.100 6.680 6.980 30,000 206,340 6.8780 6.647 6.647 6.940 6.529 6.823 30,692 6.7230 1.49%
2017-12-27 0 6.700 6.700 6.750 6.510 6.790 24,000 159,640 6.6517 6.549 6.549 6.598 6.363 6.637 24,553 6.5018 -1.47%
2017-12-22 0 6.800 6.800 6.890 6.660 6.890 14,000 94,640 6.7600 6.647 6.647 6.735 6.510 6.735 14,323 6.6077 1.64%
2017-12-21 0 6.690 6.680 6.800 6.640 6.760 94,000 631,300 6.7160 6.539 6.529 6.647 6.490 6.608 96,167 6.5646 -1.62%
2017-12-20 0 6.800 6.710 6.800 6.640 6.800 102,000 679,960 6.6663 6.647 6.559 6.647 6.490 6.647 104,351 6.5161 0.74%
2017-12-19 0 6.750 6.750 6.800 6.620 6.900 46,000 306,160 6.6557 6.598 6.598 6.647 6.471 6.745 47,060 6.5057 -2.17%
2017-12-18 0 6.900 6.700 6.900 6.790 6.900 14,000 95,700 6.8357 6.745 6.549 6.745 6.637 6.745 14,323 6.6817 0.29%
2017-12-15 0 6.880 6.600 6.900 6.540 6.900 196,000 1,330,080 6.7861 6.725 6.451 6.745 6.393 6.745 200,518 6.6332 0.15%
2017-12-14 0 6.870 6.650 6.870 6.850 6.870 116,000 795,540 6.8581 6.715 6.500 6.715 6.696 6.715 118,674 6.7036 -0.29%
2017-12-13 0 6.890 6.660 6.890 6.710 6.900 136,000 924,440 6.7974 6.735 6.510 6.735 6.559 6.745 139,135 6.6442 -0.14%
2017-12-12 0 6.900 6.730 6.900 6.900 7.190 80,000 564,820 7.0603 6.745 6.578 6.745 6.745 7.028 81,844 6.9012 3.29%
2017-12-11 0 6.680 6.600 6.680 - - 0 0 - 6.529 6.451 6.529 - - 0 - -2.48%
2017-12-08 0 6.850 6.700 6.850 6.560 6.850 42,000 280,800 6.6857 6.696 6.549 6.696 6.412 6.696 42,968 6.5351 5.06%
2017-12-07 0 6.520 6.520 6.600 6.520 6.660 34,000 223,680 6.5788 6.373 6.373 6.451 6.373 6.510 34,784 6.4306 -2.10%
2017-12-06 0 6.660 6.600 6.660 6.520 6.700 120,000 793,580 6.6132 6.510 6.451 6.510 6.373 6.549 122,766 6.4642 0.00%
2017-12-05 0 6.660 6.660 6.700 6.650 6.840 312,000 2,096,320 6.7190 6.510 6.510 6.549 6.500 6.686 319,192 6.5676 -3.20%
2017-12-04 0 6.880 6.860 6.880 6.810 7.000 74,000 511,920 6.9178 6.725 6.705 6.725 6.657 6.842 75,706 6.7620 -1.01%
2017-12-01 0 6.950 6.940 6.950 6.940 6.990 132,000 918,720 6.9600 6.793 6.784 6.793 6.784 6.833 135,043 6.8032 -2.11%
2017-11-30 0 7.100 7.010 7.160 6.960 7.160 354,000 2,484,390 7.0181 6.940 6.852 6.999 6.803 6.999 362,160 6.8599 1.00%
2017-11-29 0 7.030 7.020 7.030 7.000 7.160 108,000 761,320 7.0493 6.872 6.862 6.872 6.842 6.999 110,490 6.8904 0.43%
2017-11-28 0 7.000 7.000 7.070 6.990 7.140 140,000 984,600 7.0329 6.842 6.842 6.911 6.833 6.979 143,227 6.8744 0.00%
2017-11-27 0 7.000 7.000 7.050 6.960 7.190 166,000 1,163,940 7.0117 6.842 6.842 6.891 6.803 7.028 169,827 6.8537 -2.37%
2017-11-24 0 7.170 7.100 7.170 7.120 7.200 40,000 286,520 7.1630 7.008 6.940 7.008 6.960 7.038 40,922 7.0016 0.70%
2017-11-23 0 7.120 7.100 7.120 7.120 7.290 98,000 704,700 7.1908 6.960 6.940 6.960 6.960 7.126 100,259 7.0288 -1.93%
2017-11-22 0 7.260 7.170 7.260 7.000 7.320 286,000 2,058,220 7.1966 7.096 7.008 7.096 6.842 7.155 292,593 7.0344 -0.14%
2017-11-21 0 7.270 7.270 7.310 7.250 7.400 282,000 2,073,500 7.3528 7.106 7.106 7.145 7.087 7.233 288,501 7.1872 0.28%
2017-11-20 0 7.250 7.240 7.260 6.960 7.390 353,000 2,565,640 7.2681 7.087 7.077 7.096 6.803 7.223 361,137 7.1043 -0.41%
2017-11-17 0 7.280 7.240 7.280 7.180 7.410 236,000 1,726,340 7.3150 7.116 7.077 7.116 7.018 7.243 241,440 7.1502 0.00%
2017-11-16 0 7.280 7.250 7.280 7.030 7.430 538,000 3,861,420 7.1774 7.116 7.087 7.116 6.872 7.263 550,402 7.0156 1.11%
2017-11-15 0 7.200 7.160 7.240 7.160 7.640 650,000 4,783,160 7.3587 7.038 6.999 7.077 6.999 7.468 664,983 7.1929 -6.13%
2017-11-14 0 7.670 7.660 7.670 7.600 7.990 718,000 5,555,560 7.7375 7.497 7.487 7.497 7.429 7.810 734,551 7.5632 -3.28%
2017-11-13 0 7.930 7.900 7.940 7.860 8.040 509,000 4,046,550 7.9500 7.751 7.722 7.761 7.683 7.859 520,733 7.7709 -1.98%
2017-11-10 0 8.090 8.080 8.090 7.990 8.150 448,000 3,619,740 8.0798 7.908 7.898 7.908 7.810 7.966 458,327 7.8977 -1.22%
2017-11-09 0 8.190 8.170 8.220 8.170 8.440 136,000 1,115,920 8.2053 8.005 7.986 8.035 7.986 8.250 139,135 8.0204 -0.73%
2017-11-08 0 8.250 8.180 8.250 8.040 8.330 472,000 3,865,440 8.1895 8.064 7.996 8.064 7.859 8.142 482,880 8.0050 2.74%
2017-11-07 0 8.030 8.030 8.080 8.000 8.240 790,000 6,381,040 8.0773 7.849 7.849 7.898 7.820 8.054 808,211 7.8953 -2.55%
2017-11-06 0 8.240 8.170 8.210 7.500 8.250 2,182,000 17,342,260 7.9479 8.054 7.986 8.025 7.331 8.064 2,232,298 7.7688 9.14%
2017-11-03 0 7.550 7.530 7.550 7.210 7.800 836,000 6,296,920 7.5322 7.380 7.360 7.380 7.048 7.624 855,271 7.3625 4.28%
2017-11-02 0 7.240 7.240 7.270 7.140 7.290 414,000 2,992,100 7.2273 7.077 7.077 7.106 6.979 7.126 423,543 7.0644 0.98%
2017-11-01 0 7.170 7.070 7.180 7.030 7.230 204,000 1,462,960 7.1714 7.008 6.911 7.018 6.872 7.067 208,703 7.0098 1.99%
2017-10-31 0 7.030 7.030 7.100 7.020 7.090 116,000 818,080 7.0524 6.872 6.872 6.940 6.862 6.930 118,674 6.8935 0.14%
2017-10-30 0 7.020 7.020 7.080 6.900 7.240 370,000 2,620,480 7.0824 6.862 6.862 6.920 6.745 7.077 378,529 6.9228 -2.50%
2017-10-27 0 7.200 7.180 7.250 7.180 7.250 318,000 2,295,500 7.2186 7.038 7.018 7.087 7.018 7.087 325,330 7.0559 0.28%
2017-10-26 0 7.180 7.160 7.200 7.180 7.270 138,000 1,000,640 7.2510 7.018 6.999 7.038 7.018 7.106 141,181 7.0876 -1.24%
2017-10-25 0 7.270 7.260 7.270 7.000 7.280 616,000 4,445,240 7.2163 7.106 7.096 7.106 6.842 7.116 630,200 7.0537 2.97%
2017-10-24 0 7.060 7.060 7.100 7.010 7.300 622,000 4,455,880 7.1638 6.901 6.901 6.940 6.852 7.136 636,338 7.0024 -1.12%
2017-10-23 0 7.140 7.140 7.280 7.000 7.270 312,000 2,210,600 7.0853 6.979 6.979 7.116 6.842 7.106 319,192 6.9256 0.56%
2017-10-20 0 7.100 6.900 7.150 6.620 7.100 562,000 3,880,300 6.9044 6.940 6.745 6.989 6.471 6.940 574,955 6.7489 7.41%
2017-10-19 0 6.610 6.560 6.800 6.540 6.830 740,000 4,997,720 6.7537 6.461 6.412 6.647 6.393 6.676 757,058 6.6015 -2.65%
2017-10-18 0 6.790 6.730 6.790 6.360 6.840 824,000 5,456,360 6.6218 6.637 6.578 6.637 6.217 6.686 842,994 6.4726 6.59%
2017-10-17 0 6.370 6.340 6.380 6.300 6.440 336,000 2,146,500 6.3884 6.226 6.197 6.236 6.158 6.295 343,745 6.2444 -0.78%
2017-10-16 0 6.420 6.330 6.420 6.300 6.420 414,000 2,636,240 6.3677 6.275 6.187 6.275 6.158 6.275 423,543 6.2243 2.23%
2017-10-13 0 6.280 6.250 6.300 6.250 6.310 326,000 2,046,900 6.2788 6.138 6.109 6.158 6.109 6.168 333,515 6.1374 -0.95%
2017-10-12 0 6.340 6.250 6.390 6.300 6.400 440,000 2,792,140 6.3458 6.197 6.109 6.246 6.158 6.256 450,143 6.2028 0.63%
2017-10-11 0 6.300 6.300 6.330 6.300 6.400 424,000 2,689,180 6.3424 6.158 6.158 6.187 6.158 6.256 433,774 6.1995 0.00%
2017-10-10 0 6.300 6.260 6.390 6.300 6.450 492,000 3,133,860 6.3696 6.158 6.119 6.246 6.158 6.305 503,341 6.2261 1.78%
2017-10-09 0 6.190 6.170 6.280 6.110 6.300 448,000 2,761,420 6.1639 6.051 6.031 6.138 5.972 6.158 458,327 6.0250 -1.75%
2017-10-06 0 6.300 6.300 6.350 6.190 6.380 232,000 1,460,620 6.2958 6.158 6.158 6.207 6.051 6.236 237,348 6.1539 -0.79%
2017-10-04 0 6.350 6.300 6.360 6.160 6.390 732,000 4,603,320 6.2887 6.207 6.158 6.217 6.021 6.246 748,874 6.1470 3.08%
2017-10-03 0 6.160 6.090 6.160 5.640 6.160 808,000 4,815,920 5.9603 6.021 5.953 6.021 5.513 6.021 826,626 5.8260 9.22%
2017-09-29 0 5.640 5.620 5.650 5.410 5.660 218,000 1,220,260 5.5975 5.513 5.493 5.523 5.288 5.532 223,025 5.4714 0.00%
2017-09-28 0 5.640 5.600 5.660 5.360 5.680 266,000 1,472,440 5.5355 5.513 5.474 5.532 5.239 5.552 272,132 5.4108 1.44%
2017-09-27 0 5.560 5.550 5.620 5.560 5.790 86,000 484,020 5.6281 5.435 5.425 5.493 5.435 5.660 87,982 5.5013 0.00%
2017-09-26 0 5.560 5.560 5.770 5.390 5.800 92,000 522,180 5.6759 5.435 5.435 5.640 5.269 5.669 94,121 5.5480 0.36%
2017-09-25 0 5.540 5.500 5.540 5.400 5.820 822,000 4,537,860 5.5205 5.415 5.376 5.415 5.278 5.689 840,948 5.3961 -4.97%
2017-09-22 0 5.830 5.770 5.850 5.740 5.940 426,000 2,507,760 5.8868 5.699 5.640 5.718 5.611 5.806 435,820 5.7541 -1.19%
2017-09-21 0 5.900 5.850 5.930 5.680 6.000 804,000 4,751,700 5.9101 5.767 5.718 5.796 5.552 5.865 822,533 5.7769 3.87%
2017-09-20 0 5.680 5.660 5.720 5.550 5.700 780,000 4,376,260 5.6106 5.552 5.532 5.591 5.425 5.572 797,980 5.4842 2.34%
2017-09-19 0 5.550 5.500 5.550 5.460 5.590 290,000 1,605,240 5.5353 5.425 5.376 5.425 5.337 5.464 296,685 5.4106 -0.18%
2017-09-18 0 5.560 5.520 5.560 5.400 5.560 416,000 2,276,900 5.4733 5.435 5.396 5.435 5.278 5.435 425,589 5.3500 1.28%
2017-09-15 0 5.490 5.360 5.490 5.450 5.540 134,000 736,560 5.4967 5.366 5.239 5.366 5.327 5.415 137,089 5.3729 0.18%
2017-09-14 0 5.480 5.350 5.480 5.470 5.500 88,000 482,280 5.4805 5.357 5.229 5.357 5.347 5.376 90,029 5.3570 0.55%
2017-09-13 0 5.450 5.400 5.450 5.300 5.500 334,000 1,796,420 5.3785 5.327 5.278 5.327 5.181 5.376 341,699 5.2573 1.11%
2017-09-12 0 5.390 5.320 5.400 5.280 5.400 138,000 738,940 5.3546 5.269 5.200 5.278 5.161 5.278 141,181 5.2340 0.56%
2017-09-11 0 5.360 5.350 5.380 5.320 5.400 138,300 740,058 5.3511 5.239 5.229 5.259 5.200 5.278 141,488 5.2305 -0.37%
2017-09-08 0 5.380 5.380 5.400 5.300 5.440 208,000 1,119,520 5.3823 5.259 5.259 5.278 5.181 5.317 212,795 5.2610 -1.28%
2017-09-07 0 5.450 5.400 5.450 5.360 5.490 150,000 811,720 5.4115 5.327 5.278 5.327 5.239 5.366 153,458 5.2895 0.93%
2017-09-06 0 5.400 5.400 5.450 5.300 5.450 154,000 827,600 5.3740 5.278 5.278 5.327 5.181 5.327 157,550 5.2529 0.00%
2017-09-05 0 5.400 5.340 5.400 5.340 5.400 258,000 1,389,300 5.3849 5.278 5.220 5.278 5.220 5.278 263,947 5.2636 0.93%
2017-09-04 0 5.350 5.000 5.350 5.200 5.400 88,000 471,640 5.3595 5.229 4.887 5.229 5.083 5.278 90,029 5.2388 -1.11%
2017-09-01 0 5.410 5.350 5.410 5.260 5.420 44,000 234,380 5.3268 5.288 5.229 5.288 5.141 5.298 45,014 5.2068 1.12%
2017-08-31 0 5.350 5.350 5.380 5.210 5.480 330,000 1,790,180 5.4248 5.229 5.229 5.259 5.093 5.357 337,607 5.3026 0.94%
2017-08-30 0 5.300 5.210 5.350 5.300 5.300 12,000 63,600 5.3000 5.181 5.093 5.229 5.181 5.181 12,277 5.1806 0.00%
2017-08-29 0 5.300 5.300 5.310 5.240 5.300 262,000 1,387,440 5.2956 5.181 5.181 5.190 5.122 5.181 268,039 5.1763 1.92%
2017-08-28 0 5.200 5.200 5.280 5.200 5.320 48,000 253,820 5.2879 5.083 5.083 5.161 5.083 5.200 49,106 5.1688 -2.07%
2017-08-25 0 5.310 5.250 5.320 5.210 5.330 176,000 922,740 5.2428 5.190 5.132 5.200 5.093 5.210 180,057 5.1247 0.19%
2017-08-24 0 5.300 5.260 5.300 5.270 5.550 106,000 563,460 5.3157 5.181 5.141 5.181 5.151 5.425 108,443 5.1959 0.38%
2017-08-22 0 5.280 5.250 5.280 - - 0 0 - 5.161 5.132 5.161 - - 0 - 0.00%
2017-08-21 0 5.280 5.230 5.280 5.250 5.310 76,000 399,400 5.2553 5.161 5.112 5.161 5.132 5.190 77,752 5.1369 0.76%
2017-08-18 0 5.240 5.200 5.270 5.190 5.300 220,000 1,153,120 5.2415 5.122 5.083 5.151 5.073 5.181 225,071 5.1234 1.16%
2017-08-17 0 5.180 5.170 5.240 4.980 5.340 782,000 3,948,420 5.0491 5.063 5.054 5.122 4.868 5.220 800,026 4.9354 4.02%
2017-08-16 0 4.980 4.980 4.990 4.980 5.000 84,000 418,880 4.9867 4.868 4.868 4.878 4.868 4.887 85,936 4.8743 0.20%
2017-08-15 0 4.970 4.970 5.000 4.970 5.000 66,000 329,880 4.9982 4.858 4.858 4.887 4.858 4.887 67,521 4.8856 -0.60%
2017-08-14 0 5.000 5.000 5.010 4.900 5.020 314,000 1,562,840 4.9772 4.887 4.887 4.897 4.790 4.907 321,238 4.8651 -1.19%
2017-08-11 0 5.060 5.030 5.080 5.000 5.120 422,000 2,130,820 5.0493 4.946 4.917 4.966 4.887 5.005 431,728 4.9356 -1.75%
2017-08-10 0 5.150 5.130 5.200 5.110 5.160 64,000 329,260 5.1447 5.034 5.014 5.083 4.995 5.044 65,475 5.0288 -0.39%
2017-08-09 0 5.170 5.110 5.240 5.100 5.250 164,000 844,580 5.1499 5.054 4.995 5.122 4.985 5.132 167,780 5.0338 -2.08%
2017-08-08 0 5.280 5.230 5.280 5.280 5.320 222,000 1,176,980 5.3017 5.161 5.112 5.161 5.161 5.200 227,117 5.1823 -0.94%
2017-08-07 0 5.330 5.250 5.330 5.320 5.350 86,000 458,960 5.3367 5.210 5.132 5.210 5.200 5.229 87,982 5.2165 0.19%
2017-08-04 0 5.320 5.320 5.330 5.200 5.340 70,000 369,440 5.2777 5.200 5.200 5.210 5.083 5.220 71,614 5.1588 0.38%
2017-08-03 0 5.300 5.200 5.370 5.170 5.300 26,000 137,060 5.2715 5.181 5.083 5.249 5.054 5.181 26,599 5.1528 0.95%
2017-08-02 0 5.250 5.240 5.350 5.250 5.420 54,000 287,520 5.3244 5.132 5.122 5.229 5.132 5.298 55,245 5.2045 -0.57%
2017-08-01 0 5.280 5.260 5.280 5.180 5.350 170,000 892,600 5.2506 5.161 5.141 5.161 5.063 5.229 173,919 5.1323 0.38%
2017-07-31 0 5.260 5.250 5.350 5.170 5.300 224,000 1,173,220 5.2376 5.141 5.132 5.229 5.054 5.181 229,164 5.1196 -0.75%
2017-07-28 0 5.300 5.180 5.300 5.310 5.310 20,000 106,200 5.3100 5.181 5.063 5.181 5.190 5.190 20,461 5.1904 -0.75%
2017-07-27 0 5.340 5.250 5.350 5.130 5.360 30,000 155,740 5.1913 5.220 5.132 5.229 5.014 5.239 30,692 5.0744 1.71%
2017-07-26 0 5.250 5.200 5.300 5.180 5.250 14,000 73,360 5.2400 5.132 5.083 5.181 5.063 5.132 14,323 5.1219 -0.94%
2017-07-25 0 5.300 5.300 5.340 5.210 5.360 72,000 380,920 5.2906 5.181 5.181 5.220 5.093 5.239 73,660 5.1713 0.19%
2017-07-24 0 5.290 5.240 5.300 5.230 5.310 148,000 777,560 5.2538 5.171 5.122 5.181 5.112 5.190 151,412 5.1354 -0.56%
2017-07-21 0 5.320 5.320 5.380 5.320 5.460 280,228 1,508,306 5.3824 5.200 5.200 5.259 5.200 5.337 286,688 5.2611 -1.12%
2017-07-20 0 5.380 5.300 5.380 5.330 5.410 102,000 545,960 5.3525 5.259 5.181 5.259 5.210 5.288 104,351 5.2319 0.94%
2017-07-19 0 5.330 5.320 5.380 5.320 5.380 182,000 976,420 5.3649 5.210 5.200 5.259 5.200 5.259 186,195 5.2441 -1.84%
2017-07-18 0 5.430 5.430 5.440 5.370 5.480 72,000 388,440 5.3950 5.308 5.308 5.317 5.249 5.357 73,660 5.2734 0.56%
2017-07-17 0 5.400 5.400 5.440 5.350 5.500 84,000 458,140 5.4540 5.278 5.278 5.317 5.229 5.376 85,936 5.3312 0.93%
2017-07-14 0 5.350 5.360 5.400 5.200 5.430 244,000 1,299,020 5.3239 5.229 5.239 5.278 5.083 5.308 249,625 5.2039 2.88%
2017-07-13 0 5.200 5.190 5.200 5.190 5.260 160,000 833,200 5.2075 5.083 5.073 5.083 5.073 5.141 163,688 5.0902 -0.19%
2017-07-12 0 5.210 5.210 5.230 5.150 5.240 202,000 1,051,480 5.2053 5.093 5.093 5.112 5.034 5.122 206,656 5.0881 0.39%
2017-07-11 0 5.190 5.190 5.200 5.090 5.220 320,000 1,653,560 5.1674 5.073 5.073 5.083 4.975 5.102 327,376 5.0509 1.76%
2017-07-10 0 5.100 5.100 5.200 5.060 5.100 122,000 621,340 5.0930 4.985 4.985 5.083 4.946 4.985 124,812 4.9782 1.80%
2017-07-07 0 5.010 5.010 5.100 5.000 5.090 322,000 1,615,300 5.0165 4.897 4.897 4.985 4.887 4.975 329,423 4.9034 -1.96%
2017-07-06 0 5.110 5.110 5.150 5.090 5.240 414,000 2,125,460 5.1340 4.995 4.995 5.034 4.975 5.122 423,543 5.0183 -0.39%
2017-07-05 0 5.130 5.050 5.130 5.060 5.240 254,000 1,301,940 5.1257 5.014 4.936 5.014 4.946 5.122 259,855 5.0103 -2.10%
2017-07-04 0 5.240 5.230 5.240 5.200 5.280 162,000 846,700 5.2265 5.122 5.112 5.122 5.083 5.161 165,734 5.1088 -0.76%
2017-07-03 0 5.280 5.260 5.280 5.180 5.350 154,000 805,280 5.2291 5.161 5.141 5.161 5.063 5.229 157,550 5.1113 0.96%
2017-06-30 0 5.230 5.210 5.230 5.200 5.290 44,000 230,180 5.2314 5.112 5.093 5.112 5.083 5.171 45,014 5.1135 -0.95%
2017-06-29 0 5.280 5.180 5.290 5.180 5.350 152,000 794,320 5.2258 5.161 5.063 5.171 5.063 5.229 155,504 5.1080 0.96%
2017-06-28 0 5.230 5.230 5.350 5.200 5.300 54,000 284,660 5.2715 5.112 5.112 5.229 5.083 5.181 55,245 5.1527 -2.43%
2017-06-27 0 5.360 5.350 5.360 5.300 5.360 76,000 403,680 5.3116 5.239 5.229 5.239 5.181 5.239 77,752 5.1919 0.37%
2017-06-26 0 5.340 5.330 5.350 5.310 5.380 196,000 1,051,120 5.3629 5.220 5.210 5.229 5.190 5.259 200,518 5.2420 -2.02%
2017-06-23 0 5.450 5.350 5.450 5.460 5.570 106,000 584,660 5.5157 5.327 5.229 5.327 5.337 5.444 108,443 5.3914 1.30%
2017-06-22 0 5.380 5.330 5.400 5.300 5.420 94,000 500,380 5.3232 5.259 5.210 5.278 5.181 5.298 96,167 5.2032 1.13%
2017-06-21 0 5.320 5.320 5.470 5.180 5.350 462,000 2,421,820 5.2420 5.200 5.200 5.347 5.063 5.229 472,650 5.1239 0.57%
2017-06-20 0 5.290 5.290 5.500 5.200 5.330 396,000 2,100,380 5.3040 5.171 5.171 5.376 5.083 5.210 405,128 5.1845 -3.47%
2017-06-19 0 5.480 5.360 5.480 5.360 5.480 228,000 1,247,160 5.4700 5.357 5.239 5.357 5.239 5.357 233,256 5.3467 0.18%
2017-06-16 0 5.470 5.470 5.480 5.310 5.470 34,000 184,420 5.4241 5.347 5.347 5.357 5.190 5.347 34,784 5.3019 0.18%
2017-06-15 0 5.460 5.350 5.470 5.370 5.470 188,000 1,018,820 5.4193 5.337 5.229 5.347 5.249 5.347 192,334 5.2971 1.11%
2017-06-14 0 5.400 5.360 5.400 5.360 5.480 84,000 452,100 5.3821 5.278 5.239 5.278 5.239 5.357 85,936 5.2609 -2.70%
2017-06-13 0 5.550 5.390 5.560 5.350 5.570 344,000 1,849,100 5.3753 5.425 5.269 5.435 5.229 5.444 351,930 5.2542 3.16%
2017-06-12 0 5.380 5.380 5.420 5.350 5.420 106,000 569,200 5.3698 5.259 5.259 5.298 5.229 5.298 108,443 5.2488 -1.47%
2017-06-09 0 5.460 5.350 5.490 5.350 5.500 70,000 377,360 5.3909 5.337 5.229 5.366 5.229 5.376 71,614 5.2694 0.55%
2017-06-08 0 5.430 5.350 5.540 5.330 5.530 316,010 1,697,092 5.3704 5.308 5.229 5.415 5.210 5.405 323,295 5.2494 0.18%
2017-06-07 0 5.420 5.420 5.590 5.400 5.560 116,000 630,700 5.4371 5.298 5.298 5.464 5.278 5.435 118,674 5.3146 -0.73%
2017-06-06 0 5.460 5.330 5.470 5.470 5.470 14,000 76,580 5.4700 5.337 5.210 5.347 5.347 5.347 14,323 5.3467 -0.18%
2017-06-05 0 5.470 5.340 5.500 5.270 5.470 98,000 524,060 5.3476 5.347 5.220 5.376 5.151 5.347 100,259 5.2271 2.05%
2017-06-02 0 5.360 5.400 5.460 5.330 5.500 240,000 1,299,540 5.4148 5.239 5.278 5.337 5.210 5.376 245,532 5.2927 -1.65%
2017-06-01 0 5.450 5.450 5.490 5.450 5.600 342,000 1,900,320 5.5565 5.327 5.327 5.366 5.327 5.474 349,884 5.4313 0.00%
2017-05-31 0 5.450 5.430 5.540 5.430 5.540 246,000 1,350,800 5.4911 5.327 5.308 5.415 5.308 5.415 251,671 5.3673 -2.85%
2017-05-29 0 5.610 5.450 5.610 5.410 5.610 102,000 555,020 5.4414 5.484 5.327 5.484 5.288 5.484 104,351 5.3188 2.00%
2017-05-26 0 5.500 5.500 5.530 5.420 5.550 328,000 1,801,300 5.4918 5.376 5.376 5.405 5.298 5.425 335,561 5.3680 0.00%
2017-05-25 0 5.500 5.460 5.500 5.450 5.630 138,000 767,540 5.5619 5.376 5.337 5.376 5.327 5.503 141,181 5.4366 -1.79%
2017-05-24 0 5.600 5.580 5.630 5.590 5.600 94,000 526,220 5.5981 5.474 5.454 5.503 5.464 5.474 96,167 5.4719 0.00%
2017-05-23 0 5.600 5.580 5.600 5.570 5.610 92,000 515,480 5.6030 5.474 5.454 5.474 5.444 5.484 94,121 5.4768 -0.18%
2017-05-22 0 5.610 5.580 5.700 - - 0 0 - 5.484 5.454 5.572 - - 0 - 0.00%
2017-05-19 0 5.610 5.580 5.610 5.540 5.660 62,000 347,200 5.6000 5.484 5.454 5.484 5.415 5.532 63,429 5.4738 -0.36%
2017-05-18 0 5.630 5.630 5.650 5.630 5.750 172,000 982,840 5.7142 5.503 5.503 5.523 5.503 5.620 175,965 5.5854 -1.57%
2017-05-17 0 5.720 5.720 5.860 5.710 5.710 4,000 22,860 5.7150 5.591 5.591 5.728 5.581 5.581 4,092 5.5862 -1.38%
2017-05-16 0 5.800 5.710 5.870 5.750 5.900 95,500 551,050 5.7702 5.669 5.581 5.738 5.620 5.767 97,701 5.6401 -0.17%
2017-05-15 0 5.810 5.780 5.810 5.760 5.810 48,000 278,580 5.8038 5.679 5.650 5.679 5.630 5.679 49,106 5.6730 0.00%
2017-05-12 0 5.810 5.800 5.900 5.780 5.830 44,000 255,560 5.8082 5.679 5.669 5.767 5.650 5.699 45,014 5.6773 -1.69%
2017-05-11 0 5.910 5.820 5.910 5.810 5.950 94,000 547,540 5.8249 5.777 5.689 5.777 5.679 5.816 96,167 5.6936 -0.67%
2017-05-10 0 5.950 5.830 5.950 5.890 5.970 204,000 1,211,700 5.9397 5.816 5.699 5.816 5.757 5.835 208,703 5.8059 2.23%
2017-05-09 0 5.820 5.810 5.880 5.810 5.850 32,000 186,100 5.8156 5.689 5.679 5.748 5.679 5.718 32,738 5.6846 0.17%
2017-05-08 0 5.810 5.810 5.870 5.760 5.950 100,000 581,140 5.8114 5.679 5.679 5.738 5.630 5.816 102,305 5.6805 -3.01%
2017-05-05 0 5.990 5.850 5.990 5.860 6.010 220,000 1,316,760 5.9853 5.855 5.718 5.855 5.728 5.875 225,071 5.8504 1.70%
2017-05-04 0 5.890 5.830 5.890 5.830 5.980 118,000 694,580 5.8863 5.757 5.699 5.757 5.699 5.845 120,720 5.7536 -1.17%
2017-05-02 0 5.960 5.820 5.970 5.770 5.960 126,000 730,440 5.7971 5.826 5.689 5.835 5.640 5.826 128,904 5.6665 0.68%
2017-04-28 0 5.920 5.840 5.920 5.820 6.070 266,000 1,592,420 5.9865 5.787 5.708 5.787 5.689 5.933 272,132 5.8517 -1.33%
2017-04-27 0 6.000 5.950 6.010 5.970 6.010 186,000 1,113,520 5.9867 5.865 5.816 5.875 5.835 5.875 190,288 5.8518 0.50%
2017-04-26 0 5.970 5.910 5.980 5.890 6.010 108,000 643,860 5.9617 5.835 5.777 5.845 5.757 5.875 110,490 5.8273 1.19%
2017-04-25 0 5.900 5.800 5.900 5.760 5.910 52,000 304,560 5.8569 5.767 5.669 5.767 5.630 5.777 53,199 5.7250 1.20%
2017-04-24 0 5.830 5.830 5.900 5.620 5.850 98,000 569,260 5.8088 5.699 5.699 5.767 5.493 5.718 100,259 5.6779 -0.34%
2017-04-21 0 5.850 5.850 5.950 5.780 5.970 58,000 339,480 5.8531 5.718 5.718 5.816 5.650 5.835 59,337 5.7212 -2.01%
2017-04-20 0 5.970 5.970 5.980 5.900 5.980 204,000 1,219,100 5.9760 5.835 5.835 5.845 5.767 5.845 208,703 5.8413 0.17%
2017-04-19 0 5.960 5.960 5.970 5.870 6.000 246,000 1,459,320 5.9322 5.826 5.826 5.835 5.738 5.865 251,671 5.7985 -0.83%
2017-04-18 0 6.010 6.000 6.010 5.920 6.140 320,000 1,923,840 6.0120 5.875 5.865 5.875 5.787 6.002 327,376 5.8765 -0.99%
2017-04-13 0 6.070 6.010 6.080 5.580 6.080 1,892,000 11,163,240 5.9002 5.933 5.875 5.943 5.454 5.943 1,935,613 5.7673 10.56%
2017-04-12 0 5.490 5.490 5.600 5.410 5.500 654,000 3,564,080 5.4497 5.366 5.366 5.474 5.288 5.376 669,076 5.3269 1.67%
2017-04-11 0 5.400 5.400 5.440 5.380 5.470 134,000 730,180 5.4491 5.278 5.278 5.317 5.259 5.347 137,089 5.3263 -1.28%
2017-04-10 0 5.470 5.450 5.480 5.420 5.490 64,000 350,980 5.4841 5.347 5.327 5.357 5.298 5.366 65,475 5.3605 0.74%
2017-04-07 0 5.430 5.430 5.500 5.320 5.500 386,000 2,104,320 5.4516 5.308 5.308 5.376 5.200 5.376 394,898 5.3288 -0.55%
2017-04-06 0 5.460 5.460 5.520 5.460 5.600 124,000 685,400 5.5274 5.337 5.337 5.396 5.337 5.474 126,858 5.4029 -1.27%
2017-04-05 0 5.530 5.520 5.600 5.530 5.530 42,000 232,260 5.5300 5.405 5.396 5.474 5.405 5.405 42,968 5.4054 0.00%
2017-04-03 0 5.530 5.440 5.600 5.470 5.530 12,000 66,240 5.5200 5.405 5.317 5.474 5.347 5.405 12,277 5.3956 1.10%
2017-03-31 0 5.470 5.470 5.550 5.460 5.550 130,000 714,640 5.4972 5.347 5.347 5.425 5.337 5.425 132,997 5.3734 -1.62%
2017-03-30 0 5.560 5.550 5.680 5.410 5.680 154,000 857,460 5.5679 5.435 5.425 5.552 5.288 5.552 157,550 5.4425 0.91%
2017-03-29 0 5.510 5.510 5.590 5.500 5.800 650,000 3,695,740 5.6858 5.386 5.386 5.464 5.376 5.669 664,983 5.5576 -1.08%
2017-03-28 0 5.570 5.520 5.570 5.410 5.570 326,000 1,777,500 5.4525 5.444 5.396 5.444 5.288 5.444 333,515 5.3296 1.09%
2017-03-27 0 5.510 5.510 5.550 5.500 5.610 334,000 1,845,340 5.5250 5.386 5.386 5.425 5.376 5.484 341,699 5.4005 -2.48%
2017-03-24 0 5.650 5.650 5.680 5.480 5.730 120,000 665,320 5.5443 5.523 5.523 5.552 5.357 5.601 122,766 5.4194 1.07%
2017-03-23 0 5.590 5.590 5.640 5.570 5.650 78,000 436,340 5.5941 5.464 5.464 5.513 5.444 5.523 79,798 5.4681 -0.18%
2017-03-22 0 5.600 5.590 5.650 5.570 5.650 74,000 415,200 5.6108 5.474 5.464 5.523 5.444 5.523 75,706 5.4844 -1.75%
2017-03-21 0 5.700 5.680 5.770 5.630 5.710 90,000 509,140 5.6571 5.572 5.552 5.640 5.503 5.581 92,075 5.5296 0.00%
2017-03-20 0 5.700 5.700 5.750 5.620 5.780 264,000 1,502,740 5.6922 5.572 5.572 5.620 5.493 5.650 270,086 5.5639 0.53%
2017-03-17 0 5.670 5.670 5.720 5.570 5.730 26,000 147,640 5.6785 5.542 5.542 5.591 5.444 5.601 26,599 5.5505 0.18%
2017-03-16 0 5.660 5.660 5.710 5.620 5.830 96,000 553,140 5.7619 5.532 5.532 5.581 5.493 5.699 98,213 5.6320 -1.91%
2017-03-15 0 5.770 5.700 5.780 5.650 5.800 292,000 1,680,520 5.7552 5.640 5.572 5.650 5.523 5.669 298,731 5.6255 2.12%
2017-03-14 0 5.650 5.600 5.650 5.490 5.670 158,000 891,320 5.6413 5.523 5.474 5.523 5.366 5.542 161,642 5.5142 2.36%
2017-03-13 0 5.520 5.520 5.600 5.400 5.520 314,000 1,715,580 5.4636 5.396 5.396 5.474 5.278 5.396 321,238 5.3405 2.03%
2017-03-10 0 5.410 5.400 5.420 5.290 5.420 338,000 1,798,660 5.3215 5.288 5.278 5.298 5.171 5.298 345,791 5.2016 1.88%
2017-03-09 0 5.310 5.300 5.420 5.290 5.320 334,000 1,770,300 5.3003 5.190 5.181 5.298 5.171 5.200 341,699 5.1809 -0.19%
2017-03-08 0 5.320 5.260 5.320 5.280 5.320 340,000 1,802,640 5.3019 5.200 5.141 5.200 5.161 5.200 347,838 5.1824 0.19%
2017-03-07 0 5.310 5.280 5.310 5.300 5.370 256,000 1,360,620 5.3149 5.190 5.161 5.190 5.181 5.249 261,901 5.1952 -0.19%
2017-03-06 0 5.320 5.320 5.380 5.320 5.390 42,000 224,780 5.3519 5.200 5.200 5.259 5.200 5.269 42,968 5.2313 -1.48%
2017-03-03 0 5.400 5.320 5.400 5.310 5.430 68,000 365,560 5.3759 5.278 5.200 5.278 5.190 5.308 69,568 5.2548 1.12%
2017-03-02 0 5.340 5.340 5.390 5.310 5.430 94,000 502,880 5.3498 5.220 5.220 5.269 5.190 5.308 96,167 5.2292 -0.74%
2017-03-01 0 5.380 5.390 5.440 5.330 5.460 70,000 376,720 5.3817 5.259 5.269 5.317 5.210 5.337 71,614 5.2605 0.75%
2017-02-28 0 5.340 5.300 5.370 5.190 5.500 354,000 1,851,720 5.2308 5.220 5.181 5.249 5.073 5.376 362,160 5.1130 2.30%
2017-02-27 0 5.220 5.170 5.300 5.180 5.340 580,000 3,035,160 5.2330 5.102 5.054 5.181 5.063 5.220 593,370 5.1151 0.19%
2017-02-24 0 5.210 5.200 5.220 5.210 5.350 420,000 2,213,040 5.2691 5.093 5.083 5.102 5.093 5.229 429,682 5.1504 -2.62%
2017-02-23 0 5.350 5.340 5.420 5.300 5.560 774,000 4,207,440 5.4360 5.229 5.220 5.298 5.181 5.435 791,842 5.3135 -3.08%
2017-02-22 0 5.520 5.520 5.560 5.500 5.600 178,000 989,920 5.5613 5.396 5.396 5.435 5.376 5.474 182,103 5.4360 0.36%
2017-02-21 0 5.500 5.500 5.590 5.450 5.600 454,000 2,509,300 5.5271 5.376 5.376 5.464 5.327 5.474 464,465 5.4026 -1.79%
2017-02-20 0 5.600 5.580 5.600 5.560 5.610 524,000 2,932,680 5.5967 5.474 5.454 5.474 5.435 5.484 536,079 5.4706 -1.06%
2017-02-17 0 5.660 5.660 5.730 5.640 5.780 270,000 1,545,040 5.7224 5.532 5.532 5.601 5.513 5.650 276,224 5.5934 -2.41%
2017-02-16 0 5.800 5.800 5.820 5.780 5.820 82,000 474,660 5.7885 5.669 5.669 5.689 5.650 5.689 83,890 5.6581 -0.34%
2017-02-15 0 5.820 5.790 5.820 5.760 5.820 162,000 939,720 5.8007 5.689 5.660 5.689 5.630 5.689 165,734 5.6700 0.34%
2017-02-14 0 5.800 5.800 5.880 5.800 5.820 206,000 1,197,220 5.8117 5.669 5.669 5.748 5.669 5.689 210,749 5.6808 -0.34%
2017-02-13 0 5.820 5.820 5.960 5.810 5.970 66,000 386,800 5.8606 5.689 5.689 5.826 5.679 5.835 67,521 5.7286 -1.19%
2017-02-10 0 5.890 5.890 5.930 5.870 5.940 144,000 848,780 5.8943 5.757 5.757 5.796 5.738 5.806 147,319 5.7615 0.86%
2017-02-09 0 5.840 5.800 5.840 5.750 5.850 196,000 1,133,120 5.7812 5.708 5.669 5.708 5.620 5.718 200,518 5.6510 1.04%
2017-02-08 0 5.780 5.780 5.800 5.750 5.820 698,000 4,045,460 5.7958 5.650 5.650 5.669 5.620 5.689 714,090 5.6652 -0.69%
2017-02-07 0 5.820 5.820 5.860 5.750 5.860 174,000 1,009,960 5.8044 5.689 5.689 5.728 5.620 5.728 178,011 5.6736 0.52%
2017-02-06 0 5.790 5.760 5.840 5.730 5.850 190,000 1,102,940 5.8049 5.660 5.630 5.708 5.601 5.718 194,380 5.6741 1.40%
2017-02-03 0 5.710 5.710 5.800 5.710 5.710 6,000 34,260 5.7100 5.581 5.581 5.669 5.581 5.581 6,138 5.5813 0.18%
2017-02-02 0 5.700 5.650 5.800 5.650 5.780 100,000 571,940 5.7194 5.572 5.523 5.669 5.523 5.650 102,305 5.5905 -0.70%
2017-02-01 0 5.740 5.700 5.750 5.700 5.740 12,000 68,480 5.7067 5.611 5.572 5.620 5.572 5.611 12,277 5.5781 -1.03%
2017-01-27 0 5.800 5.800 5.860 5.610 5.610 6,000 33,660 5.6100 5.669 5.669 5.728 5.484 5.484 6,138 5.4836 0.87%
2017-01-26 0 5.750 5.680 5.750 5.740 5.750 114,000 655,360 5.7488 5.620 5.552 5.620 5.611 5.620 116,628 5.6192 0.35%
2017-01-25 0 5.730 5.680 5.730 5.730 5.840 26,000 151,180 5.8146 5.601 5.552 5.601 5.601 5.708 26,599 5.6836 0.35%
2017-01-24 0 5.710 5.700 5.750 5.680 5.760 28,000 160,440 5.7300 5.581 5.572 5.620 5.552 5.630 28,645 5.6009 -0.70%
2017-01-23 0 5.750 5.720 5.750 5.750 5.760 160,000 920,060 5.7504 5.620 5.591 5.620 5.620 5.630 163,688 5.6208 0.88%
2017-01-20 0 5.700 5.600 5.740 5.700 5.780 84,000 480,180 5.7164 5.572 5.474 5.611 5.572 5.650 85,936 5.5876 -0.52%
2017-01-19 0 5.730 5.680 5.730 5.660 5.750 74,000 423,180 5.7186 5.601 5.552 5.601 5.532 5.620 75,706 5.5898 -0.35%
2017-01-18 0 5.750 5.710 5.750 5.750 5.750 4,000 23,000 5.7500 5.620 5.581 5.620 5.620 5.620 4,092 5.6204 0.17%
2017-01-17 0 5.740 5.740 5.790 5.720 5.840 170,000 984,800 5.7929 5.611 5.611 5.660 5.591 5.708 173,919 5.6624 -2.05%
2017-01-16 0 5.860 5.810 5.860 5.650 6.050 414,000 2,386,740 5.7651 5.728 5.679 5.728 5.523 5.914 423,543 5.6352 2.99%
2017-01-13 0 5.690 5.670 5.700 5.630 5.770 72,000 413,240 5.7394 5.562 5.542 5.572 5.503 5.640 73,660 5.6101 0.71%
2017-01-12 0 5.650 5.650 5.750 5.650 5.770 94,000 536,900 5.7117 5.523 5.523 5.620 5.523 5.640 96,167 5.5830 -1.22%
2017-01-11 0 5.720 5.720 5.800 5.670 5.790 126,000 720,960 5.7219 5.591 5.591 5.669 5.542 5.660 128,904 5.5930 -0.17%
2017-01-10 0 5.730 5.650 5.740 5.620 5.740 134,000 763,780 5.6999 5.601 5.523 5.611 5.493 5.611 137,089 5.5714 2.14%
2017-01-09 0 5.610 5.610 5.650 5.600 5.940 166,200 950,150 5.7169 5.484 5.484 5.523 5.474 5.806 170,031 5.5881 0.18%
2017-01-06 0 5.600 5.500 5.680 5.500 5.900 238,000 1,355,360 5.6948 5.474 5.376 5.552 5.376 5.767 243,486 5.5665 -3.45%
2017-01-05 0 5.800 5.800 5.850 5.800 5.870 96,000 559,800 5.8313 5.669 5.669 5.718 5.669 5.738 98,213 5.6999 -0.17%
2017-01-04 0 5.810 5.810 5.880 5.700 5.900 72,000 421,040 5.8478 5.679 5.679 5.748 5.572 5.767 73,660 5.7160 -1.19%
2017-01-03 0 5.880 5.870 5.930 5.860 6.000 92,000 546,460 5.9398 5.748 5.738 5.796 5.728 5.865 94,121 5.8059 0.51%
2016-12-30 0 5.850 5.820 5.850 5.700 5.900 70,000 410,460 5.8637 5.718 5.689 5.718 5.572 5.767 71,614 5.7316 2.63%
2016-12-29 0 5.700 5.650 5.710 5.440 5.940 615,850 3,473,384 5.6400 5.572 5.523 5.581 5.317 5.806 630,046 5.5129 -4.20%
2016-12-28 0 5.950 5.920 5.960 5.900 6.080 494,000 2,957,700 5.9872 5.816 5.787 5.826 5.767 5.943 505,387 5.8523 -2.14%
2016-12-23 0 6.080 6.030 6.150 6.020 6.120 176,000 1,061,820 6.0331 5.943 5.894 6.011 5.884 5.982 180,057 5.8971 -0.65%
2016-12-22 0 6.120 6.120 6.170 6.110 6.190 74,000 456,060 6.1630 5.982 5.982 6.031 5.972 6.051 75,706 6.0241 -2.08%
2016-12-21 0 6.250 6.210 6.250 6.160 6.300 264,000 1,644,340 6.2286 6.109 6.070 6.109 6.021 6.158 270,086 6.0882 -2.19%
2016-12-20 0 6.390 6.290 6.410 6.230 6.410 396,000 2,522,700 6.3705 6.246 6.148 6.266 6.090 6.266 405,128 6.2269 1.75%
2016-12-19 0 6.280 6.270 6.380 6.280 6.370 80,000 507,740 6.3468 6.138 6.129 6.236 6.138 6.226 81,844 6.2037 -2.18%
2016-12-16 0 6.420 6.310 6.430 6.220 6.420 368,000 2,332,380 6.3380 6.275 6.168 6.285 6.080 6.275 376,483 6.1952 2.72%
2016-12-15 0 6.250 6.250 6.290 6.250 6.350 434,000 2,723,740 6.2759 6.109 6.109 6.148 6.109 6.207 444,004 6.1345 -1.57%
2016-12-14 0 6.350 6.340 6.530 6.320 6.360 86,000 545,340 6.3412 6.207 6.197 6.383 6.178 6.217 87,982 6.1983 0.79%
2016-12-13 0 6.300 6.300 6.450 6.260 6.260 2,000 12,520 6.2600 6.158 6.158 6.305 6.119 6.119 2,046 6.1189 0.64%
2016-12-12 0 6.260 6.250 6.340 6.240 6.500 926,000 5,947,640 6.4229 6.119 6.109 6.197 6.099 6.354 947,346 6.2782 -2.95%
2016-12-09 0 6.450 6.450 6.510 6.450 6.510 192,572 1,242,760 6.4535 6.305 6.305 6.363 6.305 6.363 197,011 6.3081 -0.92%
2016-12-08 0 6.510 6.510 6.550 6.510 6.580 248,000 1,619,840 6.5316 6.363 6.363 6.402 6.363 6.432 253,717 6.3844 -0.31%
2016-12-07 0 6.530 6.500 6.570 6.460 6.590 206,000 1,342,780 6.5183 6.383 6.354 6.422 6.314 6.442 210,749 6.3715 1.24%
2016-12-06 0 6.450 6.450 6.490 6.440 6.550 674,000 4,375,400 6.4917 6.305 6.305 6.344 6.295 6.402 689,537 6.3454 0.16%
2016-12-05 0 6.440 6.250 6.440 - - 0 0 - 6.295 6.109 6.295 - - 0 - -0.16%
2016-12-02 0 6.450 6.410 6.460 6.450 6.530 112,000 723,220 6.4573 6.305 6.266 6.314 6.305 6.383 114,582 6.3118 0.00%
2016-12-01 0 6.450 6.450 6.480 6.400 6.450 200,000 1,289,520 6.4476 6.305 6.305 6.334 6.256 6.305 204,610 6.3023 0.00%
2016-11-30 0 6.450 6.360 6.450 6.290 6.480 176,000 1,136,180 6.4556 6.305 6.217 6.305 6.148 6.334 180,057 6.3101 2.38%
2016-11-29 0 6.300 6.290 6.320 6.250 6.360 592,438 3,735,330 6.3050 6.158 6.148 6.178 6.109 6.217 606,095 6.1629 -0.94%
2016-11-28 0 6.360 6.360 6.390 6.350 6.400 204,000 1,301,560 6.3802 6.217 6.217 6.246 6.207 6.256 208,703 6.2364 -0.62%
2016-11-25 0 6.400 6.380 6.400 6.310 6.460 86,000 549,240 6.3865 6.256 6.236 6.256 6.168 6.314 87,982 6.2426 -1.08%
2016-11-24 0 6.470 6.430 6.470 6.410 6.600 326,000 2,112,260 6.4793 6.324 6.285 6.324 6.266 6.451 333,515 6.3333 -1.67%
2016-11-23 0 6.580 6.500 6.580 6.570 6.580 140,000 919,900 6.5707 6.432 6.354 6.432 6.422 6.432 143,227 6.4227 0.46%
2016-11-22 0 6.550 6.550 6.580 6.400 6.610 126,000 815,180 6.4697 6.402 6.402 6.432 6.256 6.461 128,904 6.3239 -0.76%
2016-11-21 0 6.600 6.470 6.600 6.600 6.660 152,000 1,003,420 6.6014 6.451 6.324 6.451 6.451 6.510 155,504 6.4527 0.00%
2016-11-18 0 6.600 6.450 6.600 6.510 6.600 42,000 276,180 6.5757 6.451 6.305 6.451 6.363 6.451 42,968 6.4275 1.38%
2016-11-17 0 6.510 6.500 6.600 6.500 6.660 52,000 342,720 6.5908 6.363 6.354 6.451 6.354 6.510 53,199 6.4423 -1.21%
2016-11-16 0 6.590 6.480 6.600 6.590 6.600 26,000 171,340 6.5900 6.442 6.334 6.451 6.442 6.451 26,599 6.4415 0.15%
2016-11-15 0 6.580 6.520 6.580 6.450 6.580 141,149 920,513 6.5216 6.432 6.373 6.432 6.305 6.432 144,403 6.3746 2.02%
2016-11-14 0 6.450 6.450 6.520 6.410 6.460 36,000 232,240 6.4511 6.305 6.305 6.373 6.266 6.314 36,830 6.3058 -1.38%
2016-11-11 0 6.540 6.500 6.540 6.490 6.550 74,000 482,200 6.5162 6.393 6.354 6.393 6.344 6.402 75,706 6.3694 0.62%
2016-11-10 0 6.500 6.420 6.500 6.410 6.510 36,000 232,580 6.4606 6.354 6.275 6.354 6.266 6.363 36,830 6.3150 1.72%
2016-11-09 0 6.390 6.390 6.400 6.250 6.430 312,000 1,986,320 6.3664 6.246 6.246 6.256 6.109 6.285 319,192 6.2230 -0.47%
2016-11-08 0 6.420 6.400 6.420 6.340 6.430 84,000 536,500 6.3869 6.275 6.256 6.275 6.197 6.285 85,936 6.2430 0.47%
2016-11-07 0 6.390 6.390 6.410 6.370 6.410 60,000 383,440 6.3907 6.246 6.246 6.266 6.226 6.266 61,383 6.2467 0.00%
2016-11-04 0 6.390 6.340 6.390 6.300 6.470 300,000 1,907,860 6.3595 6.246 6.197 6.246 6.158 6.324 306,915 6.2162 -1.24%
2016-11-03 0 6.470 6.400 6.490 6.280 6.510 392,000 2,496,640 6.3690 6.324 6.256 6.344 6.138 6.363 401,036 6.2255 1.41%
2016-11-02 0 6.380 6.380 6.410 6.380 6.510 170,000 1,091,920 6.4231 6.236 6.236 6.266 6.236 6.363 173,919 6.2783 -1.09%
2016-11-01 0 6.450 6.400 6.460 6.300 6.530 528,000 3,397,400 6.4345 6.305 6.256 6.314 6.158 6.383 540,171 6.2895 0.16%
2016-10-31 0 6.440 6.440 6.540 6.440 6.540 238,000 1,548,800 6.5076 6.295 6.295 6.393 6.295 6.393 243,486 6.3609 -1.23%
2016-10-28 0 6.520 6.500 6.540 6.420 6.610 117,000 757,290 6.4726 6.373 6.354 6.393 6.275 6.461 119,697 6.3267 0.15%
2016-10-27 0 6.510 6.510 6.580 6.510 6.640 158,000 1,034,160 6.5453 6.363 6.363 6.432 6.363 6.490 161,642 6.3978 -1.96%
2016-10-26 0 6.640 6.540 6.650 6.510 6.640 290,000 1,914,620 6.6021 6.490 6.393 6.500 6.363 6.490 296,685 6.4534 0.91%
2016-10-25 0 6.580 6.550 6.580 6.490 6.600 170,900 1,119,921 6.5531 6.432 6.402 6.432 6.344 6.451 174,839 6.4054 0.61%
2016-10-24 0 6.540 6.450 6.550 6.380 6.580 348,000 2,245,280 6.4520 6.393 6.305 6.402 6.236 6.432 356,022 6.3066 0.62%
2016-10-20 0 6.500 6.420 6.500 6.410 6.500 38,000 244,500 6.4342 6.354 6.275 6.354 6.266 6.354 38,876 6.2892 0.78%
2016-10-19 0 6.450 6.430 6.450 6.470 6.520 64,000 415,680 6.4950 6.305 6.285 6.305 6.324 6.373 65,475 6.3487 0.00%
2016-10-18 0 6.450 6.450 6.500 6.400 6.490 742,000 4,777,860 6.4392 6.305 6.305 6.354 6.256 6.344 759,104 6.2941 0.16%
2016-10-17 0 6.440 6.420 6.540 6.420 6.510 440,000 2,830,440 6.4328 6.295 6.275 6.393 6.275 6.363 450,143 6.2879 -0.62%
2016-10-14 0 6.480 6.480 6.490 6.450 6.600 814,000 5,318,240 6.5335 6.334 6.334 6.344 6.305 6.451 832,764 6.3863 1.41%
2016-10-13 0 6.390 6.380 6.530 6.380 6.550 538,000 3,499,640 6.5049 6.246 6.236 6.383 6.236 6.402 550,402 6.3583 -1.84%
2016-10-12 0 6.510 6.510 6.570 6.440 6.570 242,000 1,573,020 6.5001 6.363 6.363 6.422 6.295 6.422 247,578 6.3536 1.09%
2016-10-11 0 6.440 6.380 6.440 6.280 6.440 526,709 3,320,972 6.3051 6.295 6.236 6.295 6.138 6.295 538,850 6.1631 1.10%
2016-10-07 0 6.370 6.350 6.500 6.370 6.540 32,000 207,280 6.4775 6.226 6.207 6.354 6.226 6.393 32,738 6.3315 -2.00%
2016-10-06 0 6.500 6.350 6.500 6.340 6.500 48,000 307,640 6.4092 6.354 6.207 6.354 6.197 6.354 49,106 6.2648 2.85%
2016-10-05 0 6.320 6.300 6.360 6.300 6.380 246,000 1,558,420 6.3350 6.178 6.158 6.217 6.158 6.236 251,671 6.1923 -1.86%
2016-10-04 0 6.440 6.430 6.460 6.430 6.440 30,000 193,020 6.4340 6.295 6.285 6.314 6.285 6.295 30,692 6.2890 0.16%
2016-10-03 0 6.430 6.400 6.430 6.370 6.430 132,000 843,820 6.3926 6.285 6.256 6.285 6.226 6.285 135,043 6.2485 0.47%
2016-09-30 0 6.400 6.400 6.420 6.300 6.530 1,586,000 10,179,200 6.4182 6.256 6.256 6.275 6.158 6.383 1,622,560 6.2735 -4.33%
2016-09-29 0 6.690 6.610 6.690 6.580 6.780 278,000 1,852,280 6.6629 6.539 6.461 6.539 6.432 6.627 284,408 6.5127 0.90%
2016-09-28 0 6.630 6.630 6.730 6.620 6.640 112,000 742,380 6.6284 6.481 6.481 6.578 6.471 6.490 114,582 6.4790 0.15%
2016-09-27 0 6.620 6.620 6.790 6.600 6.660 21,422 141,760 6.6175 6.471 6.471 6.637 6.451 6.510 21,916 6.4684 0.30%
2016-09-26 0 6.600 6.580 6.720 6.510 6.760 96,000 630,560 6.5683 6.451 6.432 6.569 6.363 6.608 98,213 6.4203 -3.65%
2016-09-23 0 6.850 6.830 6.850 6.810 7.000 388,000 2,676,780 6.8989 6.696 6.676 6.696 6.657 6.842 396,944 6.7435 -0.44%
2016-09-22 0 6.880 6.800 6.880 6.710 6.880 244,000 1,662,440 6.8133 6.725 6.647 6.725 6.559 6.725 249,625 6.6598 2.23%
2016-09-21 0 6.730 6.660 6.740 6.390 6.770 552,000 3,664,900 6.6393 6.578 6.510 6.588 6.246 6.617 564,724 6.4897 1.97%
2016-09-20 0 6.600 6.580 6.650 6.290 6.670 210,000 1,373,420 6.5401 6.451 6.432 6.500 6.148 6.520 214,841 6.3927 -1.35%
2016-09-19 0 6.690 6.650 6.690 6.410 6.700 310,867 2,060,702 6.6289 6.539 6.500 6.539 6.266 6.549 318,033 6.4795 0.15%
2016-09-15 0 6.680 6.650 6.680 6.650 6.750 116,000 773,840 6.6710 6.529 6.500 6.529 6.500 6.598 118,674 6.5207 0.75%
2016-09-14 0 6.630 6.620 6.630 6.620 6.750 164,000 1,088,760 6.6388 6.481 6.471 6.481 6.471 6.598 167,780 6.4892 -1.78%
2016-09-13 0 6.750 6.700 6.750 6.660 6.750 228,000 1,531,340 6.7164 6.598 6.549 6.598 6.510 6.598 233,256 6.5651 1.50%
2016-09-12 0 6.650 6.680 6.700 6.630 6.900 214,000 1,432,760 6.6951 6.500 6.529 6.549 6.481 6.745 218,933 6.5443 -3.62%
2016-09-09 0 6.900 6.810 6.900 6.660 6.900 730,000 4,971,420 6.8102 6.745 6.657 6.745 6.510 6.745 746,828 6.6567 1.17%
2016-09-08 0 6.820 6.820 6.830 6.680 6.850 364,000 2,469,360 6.7840 6.666 6.666 6.676 6.529 6.696 372,391 6.6311 0.89%
2016-09-07 0 6.760 6.760 6.780 6.760 6.990 676,000 4,621,140 6.8360 6.608 6.608 6.627 6.608 6.833 691,583 6.6820 0.15%
2016-09-06 0 6.750 6.750 6.760 6.640 6.800 617,000 4,148,050 6.7229 6.598 6.598 6.608 6.490 6.647 631,223 6.5715 1.20%
2016-09-05 0 6.670 6.630 6.670 6.470 6.700 406,000 2,684,040 6.6109 6.520 6.481 6.520 6.324 6.549 415,359 6.4620 2.62%
2016-09-02 0 6.500 6.430 6.500 6.380 6.500 491,000 3,162,280 6.4405 6.354 6.285 6.354 6.236 6.354 502,318 6.2954 1.09%
2016-09-01 0 6.430 6.410 6.430 6.380 6.550 552,775 3,574,405 6.4663 6.285 6.266 6.285 6.236 6.402 565,517 6.3206 -1.23%
2016-08-31 0 6.510 6.430 6.510 6.340 6.590 351,316 2,276,088 6.4787 6.363 6.285 6.363 6.197 6.442 359,414 6.3328 -0.61%
2016-08-30 0 6.550 6.500 6.550 6.490 6.640 572,000 3,748,300 6.5530 6.402 6.354 6.402 6.344 6.490 585,185 6.4053 0.00%
2016-08-29 0 6.550 6.400 6.550 6.500 6.650 302,530 1,991,351 6.5823 6.402 6.256 6.402 6.354 6.500 309,504 6.4340 -1.06%
2016-08-26 0 6.620 6.600 6.700 6.620 6.700 56,000 374,220 6.6825 6.471 6.451 6.549 6.471 6.549 57,291 6.5319 -0.60%
2016-08-25 0 6.660 6.620 6.660 6.610 6.670 100,726 667,142 6.6233 6.510 6.471 6.510 6.461 6.520 103,048 6.4741 0.00%
2016-08-24 0 6.660 6.580 6.660 6.550 6.740 504,000 3,332,640 6.6124 6.510 6.432 6.510 6.402 6.588 515,618 6.4634 -0.30%
2016-08-23 0 6.680 6.680 6.700 6.680 6.820 340,000 2,284,520 6.7192 6.529 6.529 6.549 6.529 6.666 347,838 6.5678 -0.60%
2016-08-22 0 6.720 6.680 6.720 6.630 6.900 334,000 2,257,120 6.7578 6.569 6.529 6.569 6.481 6.745 341,699 6.6056 0.15%
2016-08-19 0 6.710 6.650 6.710 6.600 6.750 574,000 3,837,760 6.6860 6.559 6.500 6.559 6.451 6.598 587,232 6.5353 0.30%
2016-08-18 0 6.690 6.620 6.690 6.600 6.760 574,000 3,841,080 6.6918 6.539 6.471 6.539 6.451 6.608 587,232 6.5410 0.60%
2016-08-17 0 6.650 6.600 6.650 6.600 6.830 392,000 2,604,840 6.6450 6.500 6.451 6.500 6.451 6.676 401,036 6.4953 -1.77%
2016-08-16 0 6.770 6.700 6.770 6.650 6.800 618,000 4,147,540 6.7112 6.617 6.549 6.617 6.500 6.647 632,246 6.5600 1.65%
2016-08-15 0 6.660 6.650 6.660 6.510 6.900 444,000 2,965,620 6.6793 6.510 6.500 6.510 6.363 6.745 454,235 6.5288 0.60%
2016-08-12 0 6.620 6.570 6.620 6.530 6.650 236,000 1,565,880 6.6351 6.471 6.422 6.471 6.383 6.500 241,440 6.4856 1.85%
2016-08-11 0 6.500 6.500 6.660 6.500 6.660 118,000 774,240 6.5614 6.354 6.354 6.510 6.354 6.510 120,720 6.4135 -1.22%
2016-08-10 0 6.580 6.500 6.580 6.440 6.580 236,000 1,534,000 6.5000 6.432 6.354 6.432 6.295 6.432 241,440 6.3535 0.00%
2016-08-09 0 6.580 6.510 6.580 6.250 6.580 768,000 4,929,600 6.4188 6.432 6.363 6.432 6.109 6.432 785,704 6.2741 4.78%
2016-08-08 0 6.280 6.250 6.280 6.230 6.290 82,000 515,340 6.2846 6.138 6.109 6.138 6.090 6.148 83,890 6.1430 0.00%
2016-08-05 0 6.280 6.230 6.290 6.100 6.330 520,000 3,209,580 6.1723 6.138 6.090 6.148 5.963 6.187 531,987 6.0332 1.78%
2016-08-04 0 6.170 6.160 6.180 6.160 6.370 480,000 2,990,900 6.2310 6.031 6.021 6.041 6.021 6.226 491,065 6.0906 -0.48%
2016-08-03 0 6.200 6.210 6.300 6.200 6.200 86,254 534,679 6.1989 6.060 6.070 6.158 6.060 6.060 88,242 6.0592 -0.16%
2016-08-01 0 6.210 6.220 6.300 6.150 6.290 176,000 1,091,240 6.2002 6.070 6.080 6.158 6.011 6.148 180,057 6.0605 -0.16%
2016-07-29 0 6.220 6.220 6.270 6.160 6.300 44,000 275,400 6.2591 6.080 6.080 6.129 6.021 6.158 45,014 6.1181 -1.27%
2016-07-28 0 6.300 6.170 6.300 6.170 6.300 156,000 972,580 6.2345 6.158 6.031 6.158 6.031 6.158 159,596 6.0940 1.12%
2016-07-27 0 6.230 6.160 6.260 6.160 6.320 96,000 598,620 6.2356 6.090 6.021 6.119 6.021 6.178 98,213 6.0951 -0.32%
2016-07-26 0 6.250 6.200 6.370 6.200 6.320 212,000 1,331,960 6.2828 6.109 6.060 6.226 6.060 6.178 216,887 6.1413 -0.79%
2016-07-25 0 6.300 6.300 6.490 6.110 6.400 68,000 428,460 6.3009 6.158 6.158 6.344 5.972 6.256 69,568 6.1589 -0.16%
2016-07-22 0 6.310 6.350 6.600 6.310 6.390 38,000 242,860 6.3911 6.168 6.207 6.451 6.168 6.246 38,876 6.2470 1.61%
2016-07-21 0 6.210 6.210 6.370 6.180 6.300 110,082 685,908 6.2309 6.070 6.070 6.226 6.041 6.158 112,620 6.0905 -0.80%
2016-07-20 0 6.260 6.260 6.580 6.250 6.400 354,000 2,225,360 6.2863 6.119 6.119 6.432 6.109 6.256 362,160 6.1447 -1.42%
2016-07-19 0 6.350 6.350 6.490 6.350 6.500 42,000 271,900 6.4738 6.207 6.207 6.344 6.207 6.354 42,968 6.3279 -1.85%
2016-07-18 0 6.470 6.430 6.480 - - 0 0 - 6.324 6.285 6.334 - - 0 - 0.00%
2016-07-15 0 6.470 6.330 6.500 6.320 6.510 146,000 937,960 6.4244 6.324 6.187 6.354 6.178 6.363 149,366 6.2796 -0.61%
2016-07-14 0 6.510 6.510 6.600 6.420 6.600 164,213 1,073,096 6.5348 6.363 6.363 6.451 6.275 6.451 167,998 6.3875 1.56%
2016-07-13 0 6.410 6.410 6.450 6.320 6.440 220,000 1,406,160 6.3916 6.266 6.266 6.305 6.178 6.295 225,071 6.2476 1.42%
2016-07-12 0 6.320 6.320 6.500 6.240 6.400 194,081 1,228,562 6.3302 6.178 6.178 6.354 6.099 6.256 198,555 6.1875 0.32%
2016-07-11 0 6.300 6.300 6.310 6.190 6.360 122,000 768,220 6.2969 6.158 6.158 6.168 6.051 6.217 124,812 6.1550 0.80%
2016-07-08 0 6.250 6.220 6.260 6.220 6.270 64,000 399,260 6.2384 6.109 6.080 6.119 6.080 6.129 65,475 6.0979 -0.79%
2016-07-07 0 6.300 6.230 6.400 6.220 6.300 109,000 684,230 6.2773 6.158 6.090 6.256 6.080 6.158 111,513 6.1359 0.96%
2016-07-06 0 6.240 6.240 6.400 6.190 6.230 12,000 74,360 6.1967 6.099 6.099 6.256 6.051 6.090 12,277 6.0570 0.81%
2016-07-05 0 6.190 6.200 6.300 6.160 6.430 268,083 1,677,309 6.2567 6.051 6.060 6.158 6.021 6.285 274,263 6.1157 -0.80%
2016-07-04 0 6.240 6.230 6.290 6.200 6.390 102,167 641,283 6.2768 6.099 6.090 6.148 6.060 6.246 104,522 6.1354 -1.27%
2016-06-30 0 6.320 6.320 6.370 6.240 6.380 68,000 431,920 6.3518 6.178 6.178 6.226 6.099 6.236 69,568 6.2086 0.00%
2016-06-29 0 6.320 6.320 6.500 6.270 6.320 14,000 88,200 6.3000 6.178 6.178 6.354 6.129 6.178 14,323 6.1580 0.32%
2016-06-28 0 6.300 6.300 6.530 6.230 6.260 28,000 175,480 6.2671 6.158 6.158 6.383 6.090 6.119 28,645 6.1259 -0.63%
2016-06-27 0 6.340 6.250 6.370 6.220 6.390 140,081 881,940 6.2959 6.197 6.109 6.226 6.080 6.246 143,310 6.1541 1.12%
2016-06-24 0 6.270 6.250 6.280 6.200 6.450 178,000 1,125,000 6.3202 6.129 6.109 6.138 6.060 6.305 182,103 6.1778 -0.95%
2016-06-23 0 6.330 6.330 6.350 6.210 6.330 86,000 539,600 6.2744 6.187 6.187 6.207 6.070 6.187 87,982 6.1330 0.48%
2016-06-22 0 6.300 6.280 6.300 6.310 6.430 137,418 875,542 6.3714 6.158 6.138 6.158 6.168 6.285 140,586 6.2278 0.96%
2016-06-21 0 6.240 6.240 6.290 6.190 6.360 357,000 2,244,580 6.2873 6.099 6.099 6.148 6.051 6.217 365,229 6.1457 -2.35%
2016-06-20 0 6.390 6.350 6.390 6.350 6.440 114,000 730,820 6.4107 6.246 6.207 6.246 6.207 6.295 116,628 6.2663 1.27%
2016-06-17 0 6.310 6.310 6.350 6.300 6.370 432,000 2,734,540 6.3300 6.168 6.168 6.207 6.158 6.226 441,958 6.1873 0.32%
2016-06-16 0 6.290 6.260 6.300 6.250 6.330 180,000 1,132,600 6.2922 6.148 6.119 6.158 6.109 6.187 184,149 6.1504 -1.56%
2016-06-15 0 6.390 6.390 6.440 6.310 6.440 96,000 611,860 6.3735 6.246 6.246 6.295 6.168 6.295 98,213 6.2299 0.95%
2016-06-14 0 6.330 6.310 6.350 6.310 6.450 588,123 3,762,762 6.3979 6.187 6.168 6.207 6.168 6.305 601,680 6.2538 -1.86%
2016-06-13 0 6.450 6.430 6.490 6.200 6.550 296,000 1,908,620 6.4480 6.305 6.285 6.344 6.060 6.402 302,823 6.3028 -2.12%
2016-06-10 0 6.590 6.540 6.600 6.300 6.710 394,081 2,594,250 6.5830 6.442 6.393 6.451 6.158 6.559 403,165 6.4347 -2.80%
2016-06-08 0 6.780 6.680 6.800 6.690 6.890 174,837 1,176,344 6.7282 6.627 6.529 6.647 6.539 6.735 178,867 6.5766 1.50%
2016-06-07 0 6.680 6.670 6.690 6.680 6.850 324,000 2,200,440 6.7915 6.529 6.520 6.539 6.529 6.696 331,469 6.6385 -2.34%
2016-06-06 0 6.840 6.800 6.840 6.780 6.880 1,342,000 9,163,680 6.8284 6.686 6.647 6.686 6.627 6.725 1,372,935 6.6745 0.44%
2016-06-03 0 6.810 6.810 6.840 6.800 6.850 716,000 4,887,540 6.8262 6.657 6.657 6.686 6.647 6.696 732,505 6.6724 -0.44%
2016-06-02 0 6.840 6.770 6.840 6.650 6.900 253,000 1,716,340 6.7840 6.686 6.617 6.686 6.500 6.745 258,832 6.6311 1.33%
2016-06-01 0 6.750 6.590 6.750 6.550 6.750 106,000 704,360 6.6449 6.598 6.442 6.598 6.402 6.598 108,443 6.4952 0.60%
2016-05-31 0 6.710 6.600 6.740 6.560 6.720 354,084 2,354,126 6.6485 6.559 6.451 6.588 6.412 6.569 362,246 6.4987 2.13%
2016-05-30 0 6.570 6.420 6.570 6.230 6.580 716,000 4,603,000 6.4288 6.422 6.275 6.422 6.090 6.432 732,505 6.2839 6.31%
2016-05-27 0 6.180 6.180 6.190 6.150 6.240 442,084 2,751,355 6.2236 6.041 6.041 6.051 6.011 6.099 452,275 6.0834 -0.16%
2016-05-26 0 6.190 6.190 6.200 6.130 6.240 138,452 859,297 6.2065 6.051 6.051 6.060 5.992 6.099 141,644 6.0666 -0.32%
2016-05-25 0 6.210 6.100 6.210 6.020 6.230 188,000 1,167,860 6.2120 6.070 5.963 6.070 5.884 6.090 192,334 6.0721 2.48%
2016-05-24 0 6.060 6.040 6.230 6.050 6.120 74,000 450,800 6.0919 5.923 5.904 6.090 5.914 5.982 75,706 5.9546 -1.78%
2016-05-23 0 6.170 6.100 6.170 6.060 6.200 82,000 502,340 6.1261 6.031 5.963 6.031 5.923 6.060 83,890 5.9881 2.83%
2016-05-20 0 6.000 6.000 6.100 6.000 6.180 294,000 1,775,100 6.0378 5.865 5.865 5.963 5.865 6.041 300,777 5.9017 -4.00%
2016-05-19 0 6.250 6.180 6.260 6.170 6.250 80,000 495,480 6.1935 6.109 6.041 6.119 6.031 6.109 81,844 6.0539 -1.88%
2016-05-18 0 6.370 6.350 6.370 6.290 6.440 92,000 585,980 6.3693 6.226 6.207 6.226 6.148 6.295 94,121 6.2258 0.00%
2016-05-17 0 6.370 6.330 6.380 6.220 6.370 162,000 1,019,060 6.2905 6.226 6.187 6.236 6.080 6.226 165,734 6.1488 -0.16%
2016-05-16 0 6.380 6.360 6.390 6.340 6.900 186,000 1,212,820 6.5205 6.236 6.217 6.246 6.197 6.745 190,288 6.3736 0.16%
2016-05-13 0 6.370 6.340 6.370 6.230 6.370 224,000 1,410,360 6.2963 6.226 6.197 6.226 6.090 6.226 229,164 6.1544 3.07%
2016-05-12 0 6.180 6.180 6.240 6.100 6.260 256,000 1,573,920 6.1481 6.041 6.041 6.099 5.963 6.119 261,901 6.0096 -1.90%
2016-05-11 0 6.300 6.270 6.320 6.060 6.360 492,083 3,041,864 6.1816 6.158 6.129 6.178 5.923 6.217 503,426 6.0423 0.80%
2016-05-10 0 6.250 6.220 6.260 6.020 6.620 622,000 3,869,600 6.2212 6.109 6.080 6.119 5.884 6.471 636,338 6.0810 -2.50%
2016-05-09 0 6.410 6.380 6.410 6.370 6.520 270,500 1,734,745 6.4131 6.266 6.236 6.266 6.226 6.373 276,735 6.2686 -1.38%
2016-05-06 0 6.500 6.460 6.500 6.440 6.720 684,000 4,487,880 6.5612 6.354 6.314 6.354 6.295 6.569 699,767 6.4134 -3.99%
2016-05-05 0 6.770 6.770 6.840 6.760 7.400 1,589,000 11,283,390 7.1009 6.617 6.617 6.686 6.608 7.233 1,625,629 6.9409 -4.38%
2016-05-04 0 7.080 7.060 7.090 6.800 7.100 904,000 6,310,780 6.9810 6.920 6.901 6.930 6.647 6.940 924,839 6.8237 5.20%
2016-05-03 0 6.730 6.650 6.740 6.580 6.810 854,000 5,725,840 6.7047 6.578 6.500 6.588 6.432 6.657 873,686 6.5537 1.66%
2016-04-29 0 6.620 6.600 6.650 6.500 6.650 366,000 2,418,320 6.6074 6.471 6.451 6.500 6.354 6.500 374,437 6.4586 0.00%
2016-04-28 0 6.620 6.620 6.810 6.470 7.110 1,598,000 10,807,020 6.7628 6.471 6.471 6.657 6.324 6.950 1,634,836 6.6105 2.64%
2016-04-27 0 6.450 6.400 6.450 6.300 6.500 1,035,000 6,619,550 6.3957 6.305 6.256 6.305 6.158 6.354 1,058,858 6.2516 2.22%
2016-04-26 0 6.310 6.300 6.340 6.280 6.410 360,000 2,280,120 6.3337 6.168 6.158 6.197 6.138 6.266 368,299 6.1910 -0.63%
2016-04-25 0 6.350 6.230 6.350 6.160 6.390 513,000 3,208,720 6.2548 6.207 6.090 6.207 6.021 6.246 524,825 6.1139 2.75%
2016-04-22 0 6.180 6.180 6.210 6.160 6.350 496,000 3,113,920 6.2781 6.041 6.041 6.070 6.021 6.207 507,434 6.1366 -1.28%
2016-04-21 0 6.260 6.260 6.300 6.120 6.400 680,000 4,287,340 6.3049 6.119 6.119 6.158 5.982 6.256 695,675 6.1628 2.12%
2016-04-20 0 6.130 6.020 6.140 6.000 6.200 500,000 3,061,600 6.1232 5.992 5.884 6.002 5.865 6.060 511,526 5.9852 0.99%
2016-04-19 0 6.070 6.070 6.130 5.900 6.150 858,050 5,184,086 6.0417 5.933 5.933 5.992 5.767 6.011 877,829 5.9056 3.76%
2016-04-18 0 5.850 5.850 5.970 5.800 5.930 108,000 632,360 5.8552 5.718 5.718 5.835 5.669 5.796 110,490 5.7233 -0.68%
2016-04-15 0 5.890 5.890 5.910 5.880 6.000 192,000 1,139,260 5.9336 5.757 5.757 5.777 5.748 5.865 196,426 5.7999 0.17%
2016-04-14 0 5.880 5.860 5.990 5.850 6.020 260,000 1,534,820 5.9032 5.748 5.728 5.855 5.718 5.884 265,993 5.7701 0.17%
2016-04-13 0 5.870 5.870 5.910 5.830 5.990 240,756 1,422,150 5.9070 5.738 5.738 5.777 5.699 5.855 246,306 5.7739 0.51%
2016-04-12 0 5.840 5.840 5.900 5.790 5.890 136,155 793,963 5.8313 5.708 5.708 5.767 5.660 5.757 139,294 5.6999 1.04%
2016-04-11 0 5.780 5.770 5.900 5.780 5.900 54,000 318,220 5.8930 5.650 5.640 5.767 5.650 5.767 55,245 5.7602 -0.34%
2016-04-08 0 5.800 5.710 5.820 5.710 5.830 16,000 92,640 5.7900 5.669 5.581 5.689 5.581 5.699 16,369 5.6595 1.05%
2016-04-07 0 5.740 5.730 5.990 5.700 5.840 164,000 943,880 5.7554 5.611 5.601 5.855 5.572 5.708 167,780 5.6257 -0.17%
2016-04-06 0 5.750 5.750 5.790 5.660 5.920 278,000 1,601,200 5.7597 5.620 5.620 5.660 5.532 5.787 284,408 5.6299 1.23%
2016-04-05 0 5.680 5.680 5.770 5.660 6.090 840,000 4,901,300 5.8349 5.552 5.552 5.640 5.532 5.953 859,363 5.7034 -4.54%
2016-04-01 0 5.950 5.960 6.000 5.920 6.180 1,162,000 7,021,300 6.0424 5.816 5.826 5.865 5.787 6.041 1,188,786 5.9063 0.85%
2016-03-31 0 5.900 5.900 5.920 5.790 5.960 1,528,517 9,055,193 5.9242 5.767 5.767 5.787 5.660 5.826 1,563,752 5.7907 4.42%
2016-03-30 0 5.650 5.650 5.730 5.580 5.870 1,162,124 6,719,773 5.7823 5.523 5.523 5.601 5.454 5.738 1,188,913 5.6520 1.07%
2016-03-29 0 5.590 5.590 5.630 5.080 5.640 2,034,000 11,104,980 5.4597 5.464 5.464 5.503 4.966 5.513 2,080,887 5.3367 10.26%
2016-03-24 0 5.070 4.990 5.100 4.910 5.100 192,000 973,200 5.0688 4.956 4.878 4.985 4.799 4.985 196,426 4.9545 0.80%
2016-03-23 0 5.030 5.030 5.100 4.800 5.270 414,000 2,078,540 5.0206 4.917 4.917 4.985 4.692 5.151 423,543 4.9075 -4.01%
2016-03-22 0 5.240 5.210 5.310 5.180 5.330 234,335 1,225,418 5.2293 5.122 5.093 5.190 5.063 5.210 239,737 5.1115 0.00%
2016-03-21 0 5.240 5.160 5.480 5.160 5.560 1,060,000 5,695,580 5.3732 5.122 5.044 5.357 5.044 5.435 1,084,435 5.2521 -0.19%
2016-03-18 0 5.250 5.300 5.320 5.150 5.300 280,000 1,469,020 5.2465 5.132 5.181 5.200 5.034 5.181 286,454 5.1283 1.94%
2016-03-17 0 5.150 5.150 5.200 5.040 5.200 256,000 1,321,160 5.1608 5.034 5.034 5.083 4.926 5.083 261,901 5.0445 0.98%
2016-03-16 0 5.100 5.100 5.160 4.960 5.240 282,000 1,446,180 5.1283 4.985 4.985 5.044 4.848 5.122 288,501 5.0127 1.39%
2016-03-15 0 5.030 5.030 5.060 4.900 5.130 350,000 1,746,280 4.9894 4.917 4.917 4.946 4.790 5.014 358,068 4.8770 1.21%
2016-03-14 0 4.970 4.750 4.830 4.560 5.650 446,000 2,284,660 5.1226 4.858 4.643 4.721 4.457 5.523 456,281 5.0071 -0.20%
2016-03-11 0 4.980 4.960 4.980 4.800 5.100 350,000 1,748,920 4.9969 4.868 4.848 4.868 4.692 4.985 358,068 4.8843 3.75%
2016-03-10 0 4.800 4.700 4.880 4.800 4.900 86,000 418,980 4.8719 4.692 4.594 4.770 4.692 4.790 87,982 4.7621 0.42%
2016-03-09 0 4.780 4.760 4.810 4.760 4.850 34,000 162,540 4.7806 4.672 4.653 4.702 4.653 4.741 34,784 4.6729 -1.44%
2016-03-08 0 4.850 4.810 4.850 4.770 4.980 130,000 629,340 4.8411 4.741 4.702 4.741 4.663 4.868 132,997 4.7320 0.00%
2016-03-07 0 4.850 4.800 4.850 4.850 5.000 74,000 365,120 4.9341 4.741 4.692 4.741 4.741 4.887 75,706 4.8229 -0.82%
2016-03-04 0 4.890 4.850 4.900 4.810 4.910 146,002 712,229 4.8782 4.780 4.741 4.790 4.702 4.799 149,368 4.7683 1.87%
2016-03-03 0 4.800 4.800 4.860 4.710 4.970 116,000 570,140 4.9150 4.692 4.692 4.750 4.604 4.858 118,674 4.8043 -0.83%
2016-03-02 0 4.840 4.800 4.850 4.800 4.980 246,000 1,195,560 4.8600 4.731 4.692 4.741 4.692 4.868 251,671 4.7505 1.89%
2016-03-01 0 4.750 4.750 5.040 4.700 4.750 14,000 66,160 4.7257 4.643 4.643 4.926 4.594 4.643 14,323 4.6192 1.50%
2016-02-29 0 4.680 4.560 4.710 4.600 4.740 56,000 263,460 4.7046 4.575 4.457 4.604 4.496 4.633 57,291 4.5986 1.74%
2016-02-26 0 4.600 4.560 4.610 4.580 4.630 200,000 921,340 4.6067 4.496 4.457 4.506 4.477 4.526 204,610 4.5029 0.00%
2016-02-25 0 4.600 4.510 4.640 4.550 4.700 380,000 1,751,920 4.6103 4.496 4.408 4.535 4.447 4.594 388,760 4.5064 0.00%
2016-02-24 0 4.600 4.600 4.770 4.570 4.650 84,000 384,700 4.5798 4.496 4.496 4.663 4.467 4.545 85,936 4.4766 -1.08%
2016-02-23 0 4.650 4.640 4.700 4.550 4.940 516,000 2,412,400 4.6752 4.545 4.535 4.594 4.447 4.829 527,895 4.5699 -4.52%
2016-02-22 0 4.870 4.800 4.900 4.870 5.030 166,000 821,860 4.9510 4.760 4.692 4.790 4.760 4.917 169,827 4.8394 -0.61%
2016-02-19 0 4.900 4.900 4.920 4.860 4.980 270,000 1,321,900 4.8959 4.790 4.790 4.809 4.750 4.868 276,224 4.7856 0.00%
2016-02-18 0 4.900 4.870 4.900 4.680 4.900 924,000 4,442,860 4.8083 4.790 4.760 4.790 4.575 4.790 945,300 4.6999 4.48%
2016-02-17 0 4.690 4.650 4.700 4.550 4.700 16,000 74,540 4.6588 4.584 4.545 4.594 4.447 4.594 16,369 4.5538 1.52%
2016-02-16 0 4.620 4.610 4.700 4.520 4.690 316,000 1,456,720 4.6099 4.516 4.506 4.594 4.418 4.584 323,284 4.5060 0.43%
2016-02-15 0 4.600 4.560 4.620 4.500 4.760 90,000 413,340 4.5927 4.496 4.457 4.516 4.399 4.653 92,075 4.4892 2.22%
2016-02-12 0 4.500 4.260 4.670 4.250 4.700 188,000 808,660 4.3014 4.399 4.164 4.565 4.154 4.594 192,334 4.2045 4.17%
2016-02-11 0 4.320 4.320 4.370 4.280 4.460 680,000 2,930,650 4.3098 4.223 4.223 4.272 4.184 4.360 695,675 4.2127 -3.79%
2016-02-05 0 4.490 4.460 4.490 4.420 4.510 108,000 484,720 4.4881 4.389 4.360 4.389 4.320 4.408 110,490 4.3870 -1.10%
2016-02-04 0 4.540 4.510 4.550 4.510 4.600 366,000 1,665,960 4.5518 4.438 4.408 4.447 4.408 4.496 374,437 4.4492 0.89%
2016-02-03 0 4.500 4.450 4.500 4.300 4.500 242,000 1,079,240 4.4597 4.399 4.350 4.399 4.203 4.399 247,578 4.3592 -2.17%
2016-02-02 0 4.600 4.560 4.600 4.500 4.630 236,000 1,088,840 4.6137 4.496 4.457 4.496 4.399 4.526 241,440 4.5098 0.22%
2016-02-01 0 4.590 4.560 4.600 4.520 4.660 200,000 916,380 4.5819 4.487 4.457 4.496 4.418 4.555 204,610 4.4787 2.00%
2016-01-29 0 4.500 4.500 4.550 4.400 4.550 430,000 1,928,620 4.4852 4.399 4.399 4.447 4.301 4.447 439,912 4.3841 2.27%
2016-01-28 0 4.400 4.400 4.440 4.360 4.470 216,000 956,860 4.4299 4.301 4.301 4.340 4.262 4.369 220,979 4.3301 -1.12%
2016-01-27 0 4.450 4.450 4.490 4.310 4.480 192,000 849,620 4.4251 4.350 4.350 4.389 4.213 4.379 196,426 4.3254 1.60%
2016-01-26 0 4.380 4.380 4.400 4.370 4.510 248,000 1,094,780 4.4144 4.281 4.281 4.301 4.272 4.408 253,717 4.3150 -2.88%
2016-01-25 0 4.510 4.440 4.520 4.460 4.800 224,000 1,016,300 4.5371 4.408 4.340 4.418 4.360 4.692 229,164 4.4348 1.58%
2016-01-22 0 4.440 4.400 4.500 4.380 4.590 784,000 3,471,560 4.4280 4.340 4.301 4.399 4.281 4.487 802,072 4.3282 0.91%
2016-01-21 0 4.400 4.370 4.400 4.400 4.680 1,358,000 6,088,000 4.4831 4.301 4.272 4.301 4.301 4.575 1,389,304 4.3821 -4.14%
2016-01-20 0 4.590 4.590 4.640 4.500 4.700 981,244 4,506,567 4.5927 4.487 4.487 4.535 4.399 4.594 1,003,863 4.4892 -3.97%
2016-01-19 0 4.780 4.730 4.800 4.700 4.810 420,000 2,014,840 4.7972 4.672 4.623 4.692 4.594 4.702 429,682 4.6891 0.00%
2016-01-18 0 4.780 4.780 4.800 4.700 4.800 364,000 1,736,200 4.7698 4.672 4.672 4.692 4.594 4.692 372,391 4.6623 -0.42%
2016-01-15 0 4.800 4.800 4.850 4.700 4.860 334,000 1,596,380 4.7796 4.692 4.692 4.741 4.594 4.750 341,699 4.6719 -2.64%
2016-01-14 0 4.930 4.870 5.000 4.800 4.990 329,000 1,599,920 4.8630 4.819 4.760 4.887 4.692 4.878 336,584 4.7534 0.00%
2016-01-13 0 4.930 4.960 5.000 4.900 5.100 416,000 2,069,360 4.9744 4.819 4.848 4.887 4.790 4.985 425,589 4.8623 0.20%
2016-01-12 0 4.920 4.920 4.950 4.800 4.950 1,056,000 5,141,840 4.8692 4.809 4.809 4.838 4.692 4.838 1,080,342 4.7595 1.03%
2016-01-11 0 4.870 4.850 4.910 4.840 5.200 1,198,000 6,032,920 5.0358 4.760 4.741 4.799 4.731 5.083 1,225,616 4.9224 -6.53%
2016-01-08 0 5.210 5.120 5.380 5.000 5.320 588,000 2,992,120 5.0886 5.093 5.005 5.259 4.887 5.200 601,554 4.9740 3.37%
2016-01-07 0 5.040 4.980 5.050 4.930 5.380 938,000 4,722,300 5.0344 4.926 4.868 4.936 4.819 5.259 959,622 4.9210 -7.52%
2016-01-06 0 5.450 5.420 5.470 5.410 5.500 64,000 350,640 5.4788 5.327 5.298 5.347 5.288 5.376 65,475 5.3553 -0.73%
2016-01-05 0 5.490 5.350 5.490 5.350 5.620 432,000 2,392,580 5.5384 5.366 5.229 5.366 5.229 5.493 441,958 5.4136 -2.31%
2016-01-04 0 5.620 5.620 5.630 5.560 5.770 206,000 1,162,000 5.6408 5.493 5.493 5.503 5.435 5.640 210,749 5.5137 -2.60%
2015-12-31 0 5.770 5.650 5.790 5.540 5.790 132,000 750,300 5.6841 5.640 5.523 5.660 5.415 5.660 135,043 5.5560 1.05%
2015-12-30 0 5.710 5.710 5.780 5.710 5.850 348,000 2,010,520 5.7774 5.581 5.581 5.650 5.581 5.718 356,022 5.6472 0.35%
2015-12-29 0 5.690 5.610 5.690 5.630 5.880 324,000 1,855,620 5.7272 5.562 5.484 5.562 5.503 5.748 331,469 5.5982 -1.39%
2015-12-28 0 5.770 5.760 5.860 5.760 5.980 420,000 2,488,200 5.9243 5.640 5.630 5.728 5.630 5.845 429,682 5.7908 -0.52%
2015-12-24 0 5.800 5.790 5.870 5.750 5.840 98,000 566,560 5.7812 5.669 5.660 5.738 5.620 5.708 100,259 5.6510 -1.86%
2015-12-23 0 5.910 5.800 5.920 5.500 5.950 212,000 1,214,900 5.7307 5.777 5.669 5.787 5.376 5.816 216,887 5.6015 0.51%
2015-12-22 0 5.880 5.870 5.940 5.740 5.980 376,000 2,196,220 5.8410 5.748 5.738 5.806 5.611 5.845 384,667 5.7094 0.86%
2015-12-21 0 5.830 5.820 5.870 5.690 5.870 320,000 1,853,100 5.7909 5.699 5.689 5.738 5.562 5.738 327,376 5.6605 2.10%
2015-12-18 0 5.710 5.640 5.700 5.350 5.720 384,000 2,148,880 5.5960 5.581 5.513 5.572 5.229 5.591 392,852 5.4700 0.35%
2015-12-17 0 5.690 5.680 5.700 5.620 5.780 340,000 1,930,280 5.6773 5.562 5.552 5.572 5.493 5.650 347,838 5.5494 1.25%
2015-12-16 0 5.620 5.590 5.620 5.560 5.650 194,000 1,090,380 5.6205 5.493 5.464 5.493 5.435 5.523 198,472 5.4939 1.08%
2015-12-15 0 5.560 5.510 5.560 5.460 5.560 252,000 1,388,660 5.5106 5.435 5.386 5.435 5.337 5.435 257,809 5.3864 0.00%
2015-12-14 0 5.560 5.550 5.580 5.090 5.700 768,000 4,034,700 5.2535 5.435 5.425 5.454 4.975 5.572 785,704 5.1351 6.92%
2015-12-11 0 5.200 5.180 5.200 5.200 5.420 380,000 2,023,620 5.3253 5.083 5.063 5.083 5.083 5.298 388,760 5.2053 -5.11%
2015-12-10 0 5.480 5.350 5.400 5.400 5.590 286,000 1,580,460 5.5261 5.357 5.229 5.278 5.278 5.464 292,593 5.4016 -0.54%
2015-12-09 0 5.510 5.510 5.550 5.500 5.550 264,000 1,455,840 5.5145 5.386 5.386 5.425 5.376 5.425 270,086 5.3903 0.00%
2015-12-08 0 5.510 5.510 5.530 5.500 5.740 444,000 2,481,760 5.5895 5.386 5.386 5.405 5.376 5.611 454,235 5.4636 -3.50%
2015-12-07 0 5.710 5.670 5.710 5.680 5.800 146,000 836,960 5.7326 5.581 5.542 5.581 5.552 5.669 149,366 5.6034 -0.17%
2015-12-04 0 5.720 5.700 5.740 5.670 5.830 378,000 2,166,500 5.7315 5.591 5.572 5.611 5.542 5.699 386,713 5.6023 -3.70%
2015-12-03 0 5.940 5.880 5.940 5.870 6.000 90,000 536,300 5.9589 5.806 5.748 5.806 5.738 5.865 92,075 5.8246 0.34%
2015-12-02 0 5.920 5.920 5.950 5.870 5.980 190,000 1,126,500 5.9289 5.787 5.787 5.816 5.738 5.845 194,380 5.7954 1.20%
2015-12-01 0 5.850 5.840 5.880 5.840 6.030 440,000 2,609,394 5.9304 5.718 5.708 5.748 5.708 5.894 450,143 5.7968 -1.02%
2015-11-30 0 5.910 5.830 5.970 5.750 5.970 802,000 4,711,740 5.8750 5.777 5.699 5.835 5.620 5.835 820,487 5.7426 1.90%
2015-11-27 0 5.800 5.770 5.800 5.790 6.140 472,000 2,773,500 5.8761 5.669 5.640 5.669 5.660 6.002 482,880 5.7437 -6.00%
2015-11-26 0 6.170 6.030 6.200 6.040 6.230 758,000 4,640,020 6.1214 6.031 5.894 6.060 5.904 6.090 775,473 5.9835 -1.28%
2015-11-25 0 6.250 6.190 6.250 5.880 6.290 1,208,000 7,384,600 6.1131 6.109 6.051 6.109 5.748 6.148 1,235,846 5.9753 4.52%
2015-11-24 0 5.980 5.910 5.980 5.840 6.020 1,060,000 6,296,030 5.9397 5.845 5.777 5.845 5.708 5.884 1,084,435 5.8058 2.93%
2015-11-23 0 5.810 5.810 5.850 5.790 6.000 1,616,000 9,508,670 5.8841 5.679 5.679 5.718 5.660 5.865 1,653,251 5.7515 0.17%
2015-11-20 0 5.800 5.780 5.800 5.740 5.950 2,911,100 17,018,702 5.8461 5.669 5.650 5.669 5.611 5.816 2,978,205 5.7144 0.52%
2015-11-19 0 5.770 5.760 5.800 5.760 6.280 564,000 3,319,320 5.8853 5.640 5.630 5.669 5.630 6.138 577,001 5.7527 -0.52%
2015-11-18 0 5.800 5.750 5.800 5.800 5.900 176,000 1,032,440 5.8661 5.669 5.620 5.669 5.669 5.767 180,057 5.7340 -1.53%
2015-11-17 0 5.890 5.750 5.900 5.880 6.000 552,000 3,280,780 5.9434 5.757 5.620 5.767 5.748 5.865 564,724 5.8095 -0.51%
2015-11-16 0 5.920 5.780 5.930 5.730 5.950 188,000 1,110,140 5.9050 5.787 5.650 5.796 5.601 5.816 192,334 5.7719 -0.50%
2015-11-13 0 5.950 5.950 5.960 5.910 6.300 496,000 2,985,640 6.0194 5.816 5.816 5.826 5.777 6.158 507,434 5.8838 0.68%
2015-11-12 0 5.910 5.910 5.950 5.650 5.960 500,000 2,937,220 5.8744 5.777 5.777 5.816 5.523 5.826 511,526 5.7421 5.35%
2015-11-11 0 5.610 5.610 5.740 5.550 5.700 258,000 1,448,460 5.6142 5.484 5.484 5.611 5.425 5.572 263,947 5.4877 -0.88%
2015-11-10 0 5.660 5.660 5.720 5.600 5.870 536,000 3,062,300 5.7132 5.532 5.532 5.591 5.474 5.738 548,356 5.5845 -2.92%
2015-11-09 0 5.830 5.830 5.890 5.740 6.260 2,958,000 17,783,280 6.0119 5.699 5.699 5.757 5.611 6.119 3,026,186 5.8765 1.57%
2015-11-06 0 5.740 5.580 5.740 5.590 5.960 1,254,000 7,257,800 5.7877 5.611 5.454 5.611 5.464 5.826 1,282,907 5.6573 4.94%
2015-11-05 0 5.470 5.470 5.550 5.310 5.600 724,000 4,014,200 5.5445 5.347 5.347 5.425 5.190 5.474 740,689 5.4195 -0.18%
2015-11-04 0 5.480 5.320 5.500 5.150 5.690 1,154,000 6,287,420 5.4484 5.357 5.200 5.376 5.034 5.562 1,180,601 5.3256 6.41%
2015-11-03 0 5.150 5.150 5.160 4.980 5.150 282,000 1,428,540 5.0657 5.034 5.034 5.044 4.868 5.034 288,501 4.9516 3.41%
2015-11-02 0 4.980 4.950 5.030 4.880 5.050 284,000 1,409,700 4.9637 4.868 4.838 4.917 4.770 4.936 290,547 4.8519 -1.97%
2015-10-30 0 5.080 5.020 5.090 5.060 5.090 8,000 40,620 5.0775 4.966 4.907 4.975 4.946 4.975 8,184 4.9631 -0.59%
2015-10-29 0 5.110 5.040 5.140 5.000 5.140 252,000 1,266,000 5.0238 4.995 4.926 5.024 4.887 5.024 257,809 4.9106 1.19%
2015-10-28 0 5.050 5.040 5.140 4.700 5.150 244,000 1,235,120 5.0620 4.936 4.926 5.024 4.594 5.034 249,625 4.9479 -2.88%
2015-10-27 0 5.200 5.150 5.200 5.150 5.310 267,534 1,388,140 5.1886 5.083 5.034 5.083 5.034 5.190 273,701 5.0717 -2.07%
2015-10-26 0 5.310 5.210 5.310 5.250 5.350 148,000 780,560 5.2741 5.190 5.093 5.190 5.132 5.229 151,412 5.1552 0.00%
2015-10-23 0 5.310 5.300 5.380 5.280 5.390 114,000 607,980 5.3332 5.190 5.181 5.259 5.161 5.269 116,628 5.2130 -1.48%
2015-10-22 0 5.390 5.250 5.400 5.080 5.400 433,066 2,280,437 5.2658 5.269 5.132 5.278 4.966 5.278 443,049 5.1471 1.13%
2015-10-20 0 5.330 5.240 5.330 5.200 5.420 366,000 1,945,810 5.3164 5.210 5.122 5.210 5.083 5.298 374,437 5.1966 -1.30%
2015-10-19 0 5.400 5.400 5.510 5.300 5.470 42,000 226,300 5.3881 5.278 5.278 5.386 5.181 5.347 42,968 5.2667 -0.92%
2015-10-16 0 5.450 5.440 5.520 5.300 5.690 522,000 2,875,400 5.5084 5.327 5.317 5.396 5.181 5.562 534,033 5.3843 -0.91%
2015-10-15 0 5.500 5.490 5.540 5.400 5.690 578,000 3,196,380 5.5301 5.376 5.366 5.415 5.278 5.562 591,324 5.4055 3.38%
2015-10-14 0 5.320 5.320 5.420 5.290 5.450 72,000 383,660 5.3286 5.200 5.200 5.298 5.171 5.327 73,660 5.2085 -2.74%
2015-10-13 0 5.470 5.450 5.540 5.430 5.540 272,000 1,490,400 5.4794 5.347 5.327 5.415 5.308 5.415 278,270 5.3559 -0.73%
2015-10-12 0 5.510 5.500 5.520 5.140 5.520 826,000 4,462,760 5.4029 5.386 5.376 5.396 5.024 5.396 845,041 5.2811 7.41%
2015-10-09 0 5.130 5.130 5.220 5.090 5.270 422,000 2,175,440 5.1551 5.014 5.014 5.102 4.975 5.151 431,728 5.0389 0.20%
2015-10-08 0 5.120 5.050 5.120 4.910 5.150 256,000 1,290,360 5.0405 5.005 4.936 5.005 4.799 5.034 261,901 4.9269 3.43%
2015-10-07 0 4.950 4.930 5.010 4.770 5.490 489,400 2,407,250 4.9188 4.838 4.819 4.897 4.663 5.366 500,681 4.8079 3.12%
2015-10-06 0 4.800 4.800 4.830 4.760 4.980 202,000 975,840 4.8309 4.692 4.692 4.721 4.653 4.868 206,656 4.7220 0.84%
2015-10-05 0 4.760 4.750 4.800 4.720 4.860 128,000 617,360 4.8231 4.653 4.643 4.692 4.614 4.750 130,951 4.7144 0.85%
2015-10-02 0 4.720 4.720 4.760 4.650 4.890 508,000 2,391,560 4.7078 4.614 4.614 4.653 4.545 4.780 519,710 4.6017 0.21%
2015-09-30 0 4.710 4.710 4.760 4.700 4.870 528,000 2,516,100 4.7653 4.604 4.604 4.653 4.594 4.760 540,171 4.6580 -1.05%
2015-09-29 0 4.760 4.760 4.790 4.610 4.820 294,000 1,400,840 4.7648 4.653 4.653 4.682 4.506 4.711 300,777 4.6574 -1.24%
2015-09-25 0 4.820 4.820 4.870 4.810 4.940 308,000 1,502,480 4.8782 4.711 4.711 4.760 4.702 4.829 315,100 4.7683 -0.82%
2015-09-24 0 4.860 4.860 4.950 4.850 4.940 62,000 304,200 4.9065 4.750 4.750 4.838 4.741 4.829 63,429 4.7959 -0.21%
2015-09-23 0 4.870 4.870 4.940 4.850 5.150 524,000 2,594,720 4.9518 4.760 4.760 4.829 4.741 5.034 536,079 4.8402 -4.51%
2015-09-22 0 5.100 5.100 5.150 5.030 5.180 122,000 626,580 5.1359 4.985 4.985 5.034 4.917 5.063 124,812 5.0202 0.20%
2015-09-21 0 5.090 5.090 5.150 4.980 5.150 318,000 1,618,740 5.0904 4.975 4.975 5.034 4.868 5.034 325,330 4.9757 1.39%
2015-09-18 0 5.020 5.020 5.090 4.830 5.260 790,000 4,035,860 5.1087 4.907 4.907 4.975 4.721 5.141 808,211 4.9936 1.41%
2015-09-17 0 4.950 4.890 4.950 4.800 5.070 514,000 2,520,200 4.9031 4.838 4.780 4.838 4.692 4.956 525,848 4.7926 1.02%
2015-09-16 0 4.900 4.900 4.940 4.720 5.090 690,000 3,351,480 4.8572 4.790 4.790 4.829 4.614 4.975 705,906 4.7478 4.03%
2015-09-15 0 4.710 4.710 4.740 4.580 5.000 1,330,000 6,221,760 4.6780 4.604 4.604 4.633 4.477 4.887 1,360,658 4.5726 -4.07%
2015-09-14 0 4.910 4.860 4.910 4.860 5.000 212,000 1,048,480 4.9457 4.799 4.750 4.799 4.750 4.887 216,887 4.8342 -1.01%
2015-09-11 0 4.960 4.950 4.970 4.710 5.080 249,100 1,235,876 4.9614 4.848 4.838 4.858 4.604 4.966 254,842 4.8496 1.02%
2015-09-10 0 4.910 4.870 4.920 4.780 5.050 269,000 1,318,890 4.9029 4.799 4.760 4.809 4.672 4.936 275,201 4.7925 -1.80%
2015-09-09 0 5.000 4.960 5.000 4.960 5.210 967,000 4,869,470 5.0356 4.887 4.848 4.887 4.848 5.093 989,291 4.9222 -0.60%
2015-09-08 0 5.030 5.030 5.060 4.660 5.080 602,000 2,960,460 4.9177 4.917 4.917 4.946 4.555 4.966 615,877 4.8069 5.45%
2015-09-07 0 4.770 4.770 4.820 4.720 5.010 494,000 2,363,780 4.7850 4.663 4.663 4.711 4.614 4.897 505,387 4.6772 -0.63%
2015-09-04 0 4.800 4.800 5.000 4.800 5.190 198,000 965,260 4.8751 4.692 4.692 4.887 4.692 5.073 202,564 4.7652 0.00%
2015-09-02 0 4.800 4.800 4.860 4.800 4.990 174,000 842,900 4.8443 4.692 4.692 4.750 4.692 4.878 178,011 4.7351 -4.57%
2015-09-01 0 5.030 4.910 5.040 4.590 5.120 1,078,000 5,249,960 4.8701 4.917 4.799 4.926 4.487 5.005 1,102,850 4.7604 -1.76%
2015-08-31 0 5.120 5.250 5.270 5.110 5.390 520,000 2,722,980 5.2365 5.005 5.132 5.151 4.995 5.269 531,987 5.1185 -4.66%
2015-08-28 0 5.370 5.200 5.370 5.150 5.800 1,340,000 7,081,580 5.2848 5.249 5.083 5.249 5.034 5.669 1,370,889 5.1657 5.09%
2015-08-27 0 5.110 5.070 5.110 4.930 5.150 290,000 1,463,840 5.0477 4.995 4.956 4.995 4.819 5.034 296,685 4.9340 8.03%
2015-08-26 0 4.730 4.730 4.790 4.610 4.990 782,000 3,740,600 4.7834 4.623 4.623 4.682 4.506 4.878 800,026 4.6756 -0.84%
2015-08-25 0 4.770 4.710 4.780 4.510 5.160 1,772,000 8,386,000 4.7325 4.663 4.604 4.672 4.408 5.044 1,812,847 4.6259 -0.21%
2015-08-24 0 4.780 4.630 4.800 4.400 5.100 1,544,000 7,397,120 4.7909 4.672 4.526 4.692 4.301 4.985 1,579,591 4.6829 -8.08%
2015-08-21 0 5.200 5.190 5.210 5.150 5.690 2,304,000 12,223,860 5.3055 5.083 5.073 5.093 5.034 5.562 2,357,111 5.1860 -9.88%
2015-08-20 0 5.770 5.630 5.800 5.610 6.100 606,000 3,539,040 5.8400 5.640 5.503 5.669 5.484 5.963 619,969 5.7084 -5.41%
2015-08-19 0 6.100 6.130 6.170 5.800 6.180 510,000 3,067,480 6.0147 5.963 5.992 6.031 5.669 6.041 521,756 5.8791 -1.13%
2015-08-18 0 6.170 6.120 6.170 6.100 6.450 178,000 1,102,780 6.1954 6.031 5.982 6.031 5.963 6.305 182,103 6.0558 -1.59%
2015-08-17 0 6.270 6.110 6.270 6.050 6.610 426,000 2,653,760 6.2295 6.129 5.972 6.129 5.914 6.461 435,820 6.0891 0.97%
2015-08-14 0 6.210 6.150 6.230 6.130 6.290 198,000 1,223,860 6.1811 6.070 6.011 6.090 5.992 6.148 202,564 6.0418 1.31%
2015-08-13 0 6.130 6.130 6.290 6.100 6.550 352,000 2,205,920 6.2668 5.992 5.992 6.148 5.963 6.402 360,114 6.1256 -0.65%
2015-08-12 0 6.170 6.130 6.170 6.000 6.350 132,000 811,540 6.1480 6.031 5.992 6.031 5.865 6.207 135,043 6.0095 0.33%
2015-08-11 0 6.150 6.150 6.420 6.120 6.900 666,000 4,202,760 6.3105 6.011 6.011 6.275 5.982 6.745 681,352 6.1683 -3.76%
2015-08-10 0 6.390 6.400 6.460 6.140 7.000 1,006,000 6,611,400 6.5720 6.246 6.256 6.314 6.002 6.842 1,029,190 6.4239 4.93%
2015-08-07 0 6.090 6.000 6.100 5.960 6.250 362,000 2,191,820 6.0548 5.953 5.865 5.963 5.826 6.109 370,345 5.9183 2.53%
2015-08-06 0 5.940 5.940 6.050 5.790 6.070 530,000 3,147,020 5.9378 5.806 5.806 5.914 5.660 5.933 542,217 5.8040 -1.00%
2015-08-05 0 6.000 6.000 6.060 5.850 6.200 268,000 1,620,080 6.0451 5.865 5.865 5.923 5.718 6.060 274,178 5.9089 -1.32%
2015-08-04 0 6.080 6.080 6.120 6.080 6.350 278,000 1,725,440 6.2066 5.943 5.943 5.982 5.943 6.207 284,408 6.0668 -4.25%
2015-08-03 0 6.350 6.250 6.400 6.150 6.600 222,000 1,411,460 6.3579 6.207 6.109 6.256 6.011 6.451 227,117 6.2147 -3.79%
2015-07-31 0 6.600 6.540 6.670 6.290 6.680 228,000 1,492,460 6.5459 6.451 6.393 6.520 6.148 6.529 233,256 6.3984 3.12%
2015-07-30 0 6.400 6.350 6.400 6.350 6.740 410,000 2,666,120 6.5027 6.256 6.207 6.256 6.207 6.588 419,451 6.3562 -1.69%
2015-07-29 0 6.510 6.310 6.520 6.300 6.650 314,000 2,017,440 6.4250 6.363 6.168 6.373 6.158 6.500 321,238 6.2802 2.84%
2015-07-28 0 6.330 6.300 6.530 6.200 6.810 708,000 4,556,700 6.4360 6.187 6.158 6.383 6.060 6.657 724,320 6.2910 0.32%
2015-07-27 0 6.310 6.280 6.310 6.300 6.750 564,000 3,657,540 6.4850 6.168 6.138 6.168 6.158 6.598 577,001 6.3389 -9.08%
2015-07-24 0 6.940 6.940 7.000 6.890 7.100 374,000 2,626,860 7.0237 6.784 6.784 6.842 6.735 6.940 382,621 6.8654 0.14%
2015-07-23 0 6.930 6.930 6.950 6.810 7.130 472,000 3,303,880 6.9997 6.774 6.774 6.793 6.657 6.969 482,880 6.8420 1.76%
2015-07-22 0 6.810 6.720 6.810 6.600 6.910 282,000 1,926,000 6.8298 6.657 6.569 6.657 6.451 6.754 288,501 6.6759 -3.40%
2015-07-21 0 7.050 7.050 7.110 6.620 7.300 946,000 6,703,560 7.0862 6.891 6.891 6.950 6.471 7.136 967,807 6.9265 3.22%
2015-07-20 0 6.830 6.770 6.840 6.710 7.100 98,000 677,140 6.9096 6.676 6.617 6.686 6.559 6.940 100,259 6.7539 -1.87%
2015-07-17 0 6.960 6.910 6.970 6.600 7.140 378,000 2,630,600 6.9593 6.803 6.754 6.813 6.451 6.979 386,713 6.8025 5.94%
2015-07-16 0 6.570 6.570 6.600 6.300 6.650 702,000 4,589,980 6.5384 6.422 6.422 6.451 6.158 6.500 718,182 6.3911 -0.76%
2015-07-15 0 6.620 6.600 6.680 6.390 7.030 778,000 5,106,400 6.5635 6.471 6.451 6.529 6.246 6.872 795,934 6.4156 -3.64%
2015-07-14 0 6.870 6.830 6.880 6.550 7.200 1,064,000 7,338,120 6.8967 6.715 6.676 6.725 6.402 7.038 1,088,527 6.7413 3.15%
2015-07-13 0 6.660 6.620 6.660 6.410 6.900 2,466,000 16,196,460 6.5679 6.510 6.471 6.510 6.266 6.745 2,522,845 6.4199 -0.75%
2015-07-10 0 6.710 6.660 6.710 6.000 7.400 3,874,000 26,535,080 6.8495 6.559 6.510 6.559 5.865 7.233 3,963,301 6.6952 12.58%
2015-07-09 0 5.960 5.890 5.960 4.550 5.960 2,734,000 15,273,020 5.5863 5.826 5.757 5.826 4.447 5.826 2,797,023 5.4605 30.99%
2015-07-08 0 4.550 4.510 4.550 4.180 5.680 5,800,820 26,698,062 4.6025 4.447 4.408 4.447 4.086 5.552 5,934,538 4.4988 -19.89%
2015-07-07 0 5.680 5.570 5.600 5.210 5.900 5,564,000 30,210,490 5.4296 5.552 5.444 5.474 5.093 5.767 5,692,258 5.3073 -3.40%
2015-07-06 0 5.880 5.860 5.900 5.500 8.010 3,413,000 21,224,590 6.2187 5.748 5.728 5.767 5.376 7.830 3,491,675 6.0786 -18.33%
2015-07-03 0 7.200 7.150 7.220 7.030 7.980 2,377,000 17,296,410 7.2766 7.038 6.989 7.057 6.872 7.800 2,431,793 7.1126 -11.33%
2015-07-02 0 8.120 8.120 8.170 8.000 8.530 450,000 3,678,060 8.1735 7.937 7.937 7.986 7.820 8.338 460,373 7.9893 -4.47%
2015-06-30 0 8.500 8.800 8.830 7.930 8.700 1,060,002 8,717,116 8.2237 8.308 8.602 8.631 7.751 8.504 1,084,437 8.0384 2.53%
2015-06-29 0 8.290 8.150 8.300 8.000 8.790 939,000 7,756,110 8.2600 8.103 7.966 8.113 7.820 8.592 960,645 8.0739 -6.33%
2015-06-26 0 8.850 8.850 8.930 8.600 9.230 612,000 5,431,960 8.8758 8.651 8.651 8.729 8.406 9.022 626,108 8.6758 -4.84%
2015-06-25 0 9.300 9.280 9.330 9.210 9.500 448,000 4,164,460 9.2957 9.090 9.071 9.120 9.002 9.286 458,327 9.0862 -0.32%
2015-06-24 0 9.330 9.350 9.380 9.220 9.720 270,000 2,543,400 9.4200 9.120 9.139 9.169 9.012 9.501 276,224 9.2077 -1.79%
2015-06-23 0 9.500 9.430 9.500 9.390 9.630 520,000 4,952,290 9.5236 9.286 9.218 9.286 9.178 9.413 531,987 9.3090 2.15%
2015-06-22 0 9.300 9.190 9.300 9.180 9.580 254,000 2,410,680 9.4909 9.090 8.983 9.090 8.973 9.364 259,855 9.2770 -1.48%
2015-06-19 0 9.440 9.180 9.650 9.180 9.650 287,204 2,684,921 9.3485 9.227 8.973 9.433 8.973 9.433 293,824 9.1378 -1.56%
2015-06-18 0 9.590 9.510 9.590 9.430 10.00 460,000 4,424,260 9.6180 9.374 9.296 9.374 9.218 9.775 470,604 9.4012 2.46%
2015-06-17 0 9.360 9.280 9.440 9.040 9.370 790,000 7,246,670 9.1730 9.149 9.071 9.227 8.836 9.159 808,211 8.9663 0.32%
2015-06-16 0 9.330 9.320 9.430 9.180 9.400 367,470 3,393,950 9.2360 9.120 9.110 9.218 8.973 9.188 375,941 9.0279 -1.37%
2015-06-15 0 9.460 9.450 9.640 9.300 10.08 464,000 4,503,830 9.7065 9.247 9.237 9.423 9.090 9.853 474,696 9.4878 -4.54%
2015-06-12 0 9.910 9.860 9.960 9.200 9.960 965,000 9,380,480 9.7207 9.687 9.638 9.736 8.993 9.736 987,245 9.5017 4.76%
2015-06-11 0 9.460 9.460 9.500 9.410 9.620 246,000 2,333,660 9.4864 9.247 9.247 9.286 9.198 9.403 251,671 9.2727 0.00%
2015-06-10 0 9.460 9.430 9.490 9.130 9.620 1,166,000 10,980,220 9.4170 9.247 9.218 9.276 8.924 9.403 1,192,878 9.2048 2.49%
2015-06-09 0 9.230 9.220 9.230 9.080 10.28 1,830,000 17,449,430 9.5352 9.022 9.012 9.022 8.875 10.05 1,872,184 9.3204 -5.62%
2015-06-08 0 9.780 9.780 9.860 9.670 10.48 850,000 8,403,380 9.8863 9.560 9.560 9.638 9.452 10.24 869,594 9.6636 -1.21%
2015-06-05 0 9.900 9.800 9.900 9.660 10.26 1,632,000 16,174,090 9.9106 9.677 9.579 9.677 9.442 10.03 1,669,620 9.6873 -0.90%
2015-06-04 0 9.990 9.860 10.00 9.660 10.24 1,808,000 18,025,760 9.9700 9.765 9.638 9.775 9.442 10.01 1,849,677 9.7454 -1.28%
2015-06-03 0 10.12 10.04 10.08 9.820 10.70 5,560,000 56,451,660 10.153 9.892 9.814 9.853 9.599 10.46 5,688,166 9.9244 -3.62%
2015-06-02 0 10.50 10.46 10.50 10.12 10.90 1,774,000 18,713,720 10.549 10.26 10.22 10.26 9.892 10.65 1,814,893 10.311 -2.78%
2015-06-01 0 10.80 10.78 10.80 9.400 11.26 8,111,000 85,714,180 10.568 10.56 10.54 10.56 9.188 11.01 8,297,971 10.330 14.29%
2015-05-29 0 9.450 9.430 9.450 9.100 9.450 1,268,000 11,792,940 9.3004 9.237 9.218 9.237 8.895 9.237 1,297,229 9.0909 3.17%
2015-05-28 0 9.160 9.100 9.200 9.010 9.390 659,000 6,034,490 9.1570 8.954 8.895 8.993 8.807 9.178 674,191 8.9507 -1.19%
2015-05-27 0 9.270 9.270 9.380 9.020 9.490 644,000 5,994,460 9.3082 9.061 9.061 9.169 8.817 9.276 658,845 9.0984 -1.38%
2015-05-26 0 9.400 9.350 9.400 8.900 9.470 2,496,000 23,212,420 9.2998 9.188 9.139 9.188 8.699 9.257 2,553,537 9.0903 5.74%
2015-05-22 0 8.890 8.860 8.890 8.600 8.920 1,112,000 9,738,780 8.7579 8.690 8.660 8.690 8.406 8.719 1,137,633 8.5606 1.95%
2015-05-21 0 8.720 8.720 8.790 8.530 8.920 1,092,000 9,479,680 8.6810 8.524 8.524 8.592 8.338 8.719 1,117,172 8.4854 -1.80%
2015-05-20 0 8.880 8.770 8.880 8.700 9.200 820,000 7,308,800 8.9132 8.680 8.572 8.680 8.504 8.993 838,902 8.7123 0.00%
2015-05-19 0 8.880 8.880 8.900 8.800 9.250 1,860,000 16,739,220 8.9996 8.680 8.680 8.699 8.602 9.042 1,902,876 8.7968 -2.95%
2015-05-18 0 9.150 9.150 9.200 8.980 9.660 826,000 7,734,640 9.3640 8.944 8.944 8.993 8.778 9.442 845,041 9.1530 -1.93%
2015-05-15 0 9.330 9.230 9.390 8.900 9.440 927,900 8,471,738 9.1300 9.120 9.022 9.178 8.699 9.227 949,289 8.9243 1.30%
2015-05-14 0 9.210 9.200 9.240 8.940 9.660 1,240,000 11,348,740 9.1522 9.002 8.993 9.032 8.739 9.442 1,268,584 8.9460 -2.64%
2015-05-13 0 9.460 9.450 9.480 9.020 9.540 792,000 7,388,160 9.3285 9.247 9.237 9.266 8.817 9.325 810,257 9.1183 1.39%
2015-05-12 0 9.330 9.310 9.390 8.920 9.690 1,688,000 15,775,600 9.3457 9.120 9.100 9.178 8.719 9.472 1,726,911 9.1352 -3.01%
2015-05-11 0 9.620 9.520 9.630 8.680 9.790 1,572,000 14,480,880 9.2118 9.403 9.305 9.413 8.484 9.569 1,608,237 9.0042 9.07%
2015-05-08 0 8.820 8.770 8.820 8.600 8.920 607,000 5,344,010 8.8040 8.621 8.572 8.621 8.406 8.719 620,992 8.6056 2.20%
2015-05-07 0 8.630 8.630 8.730 8.630 9.040 344,000 3,002,500 8.7282 8.436 8.436 8.533 8.436 8.836 351,930 8.5315 -2.82%
2015-05-06 0 8.880 8.880 8.920 8.800 9.560 1,004,000 9,038,190 9.0022 8.680 8.680 8.719 8.602 9.345 1,027,144 8.7993 -5.73%
2015-05-05 0 9.420 9.420 9.430 9.300 9.800 2,008,000 19,210,000 9.5667 9.208 9.208 9.218 9.090 9.579 2,054,287 9.3512 -4.07%
2015-05-04 0 9.820 9.780 9.820 9.270 9.830 2,626,000 25,294,200 9.6322 9.599 9.560 9.599 9.061 9.609 2,686,533 9.4152 4.03%
2015-04-30 0 9.440 9.380 9.440 8.890 9.500 3,770,500 35,208,800 9.3380 9.227 9.169 9.227 8.690 9.286 3,857,416 9.1276 6.07%
2015-04-29 0 8.900 8.850 8.910 8.600 9.000 1,010,000 8,888,320 8.8003 8.699 8.651 8.709 8.406 8.797 1,033,282 8.6020 0.23%
2015-04-28 0 8.880 8.850 8.880 8.800 9.210 1,382,000 12,333,960 8.9247 8.680 8.651 8.680 8.602 9.002 1,413,857 8.7236 -1.55%
2015-04-27 0 9.020 9.000 9.090 8.380 9.200 3,144,000 27,385,200 8.7103 8.817 8.797 8.885 8.191 8.993 3,216,474 8.5140 5.87%
2015-04-24 0 8.520 8.510 8.670 8.170 8.900 1,908,000 16,236,210 8.5095 8.328 8.318 8.475 7.986 8.699 1,951,982 8.3178 0.35%
2015-04-23 0 8.490 8.430 8.680 8.300 8.900 920,600 7,798,040 8.4706 8.299 8.240 8.484 8.113 8.699 941,821 8.2797 -3.52%
2015-04-22 0 8.800 8.770 8.800 8.300 8.950 1,444,000 12,711,590 8.8030 8.602 8.572 8.602 8.113 8.748 1,477,286 8.6047 4.27%
2015-04-21 0 8.440 8.400 8.440 7.990 8.450 1,100,000 9,073,540 8.2487 8.250 8.211 8.250 7.810 8.260 1,125,357 8.0628 3.30%
2015-04-20 0 8.170 8.070 8.280 7.900 8.500 2,588,000 21,014,580 8.1200 7.986 7.888 8.093 7.722 8.308 2,647,657 7.9370 -5.77%
2015-04-17 0 8.670 8.680 8.760 8.600 9.140 1,860,000 16,304,760 8.7660 8.475 8.484 8.563 8.406 8.934 1,902,876 8.5685 -6.77%
2015-04-16 0 9.300 9.300 9.400 8.950 9.480 1,788,000 16,476,000 9.2148 9.090 9.090 9.188 8.748 9.266 1,829,216 9.0071 2.20%
2015-04-15 0 9.100 8.980 9.100 8.550 9.500 2,468,000 22,370,250 9.0641 8.895 8.778 8.895 8.357 9.286 2,524,891 8.8599 -4.21%
2015-04-14 0 9.500 9.380 9.590 9.310 10.02 3,032,820 29,337,842 9.6735 9.286 9.169 9.374 9.100 9.794 3,102,731 9.4555 -2.56%
2015-04-13 0 9.750 9.710 9.750 9.090 9.970 4,845,772 47,473,390 9.7969 9.530 9.491 9.530 8.885 9.745 4,957,474 9.5761 5.06%
2015-04-10 0 9.280 9.280 9.300 8.610 9.300 3,032,000 27,163,440 8.9589 9.071 9.071 9.090 8.416 9.090 3,101,892 8.7571 1.87%
2015-04-09 0 9.110 9.020 9.180 8.580 10.26 5,086,900 47,772,433 9.3913 8.905 8.817 8.973 8.387 10.03 5,204,161 9.1797 2.82%
2015-04-08 0 8.860 8.860 8.930 7.650 9.380 8,239,000 71,586,960 8.6888 8.660 8.660 8.729 7.478 9.169 8,428,921 8.4930 23.92%
2015-04-02 0 7.150 7.150 7.210 6.940 7.500 2,396,000 17,282,700 7.2131 6.989 6.989 7.048 6.784 7.331 2,451,231 7.0506 3.47%
2015-04-01 0 6.910 6.900 6.920 6.300 7.110 3,014,596 20,838,356 6.9125 6.754 6.745 6.764 6.158 6.950 3,084,087 6.7567 9.68%
2015-03-31 0 6.300 6.300 6.400 6.210 6.790 1,194,000 7,750,260 6.4910 6.158 6.158 6.256 6.070 6.637 1,221,523 6.3447 -4.40%
2015-03-30 0 6.590 6.590 6.600 6.010 6.720 3,808,000 24,591,060 6.4577 6.442 6.442 6.451 5.875 6.569 3,895,780 6.3122 11.69%
2015-03-27 0 5.900 5.900 6.000 5.500 6.120 1,178,000 6,893,940 5.8522 5.767 5.767 5.865 5.376 5.982 1,205,155 5.7204 -1.99%
2015-03-26 0 6.020 5.980 6.020 5.450 6.020 3,232,000 19,055,670 5.8959 5.884 5.845 5.884 5.327 5.884 3,306,502 5.7631 10.46%
2015-03-25 0 5.450 5.400 5.500 5.010 5.560 1,510,000 8,039,220 5.3240 5.327 5.278 5.376 4.897 5.435 1,544,808 5.2040 8.78%
2015-03-24 0 5.010 5.000 5.130 4.810 5.170 1,006,000 5,044,900 5.0148 4.897 4.887 5.014 4.702 5.054 1,029,190 4.9018 3.09%
2015-03-23 0 4.860 4.860 4.930 4.850 5.090 890,000 4,423,600 4.9703 4.750 4.750 4.819 4.741 4.975 910,516 4.8583 -1.02%
2015-03-20 0 4.910 4.850 4.920 4.760 5.250 1,280,596 6,330,392 4.9433 4.799 4.741 4.809 4.653 5.132 1,310,116 4.8319 0.00%
2015-03-19 0 4.910 4.870 4.920 4.800 5.020 1,202,000 5,894,580 4.9040 4.799 4.760 4.809 4.692 4.907 1,229,708 4.7935 -1.01%
2015-03-18 0 4.960 4.900 4.960 4.860 5.290 1,302,000 6,536,520 5.0204 4.848 4.790 4.848 4.750 5.171 1,332,013 4.9072 -2.75%
2015-03-17 0 5.100 5.100 5.130 5.100 5.390 444,000 2,337,380 5.2644 4.985 4.985 5.014 4.985 5.269 454,235 5.1458 -5.38%
2015-03-16 0 5.390 5.390 5.420 5.330 5.590 490,000 2,643,500 5.3949 5.269 5.269 5.298 5.210 5.464 501,295 5.2733 -1.64%
2015-03-13 0 5.480 5.420 5.560 5.400 5.570 512,000 2,797,800 5.4645 5.357 5.298 5.435 5.278 5.444 523,802 5.3413 0.00%
2015-03-12 0 5.480 5.480 5.500 5.380 5.590 902,000 4,960,400 5.4993 5.357 5.357 5.376 5.259 5.464 922,792 5.3754 0.00%
2015-03-11 0 5.480 5.410 5.590 5.460 5.610 1,306,000 7,213,020 5.5230 5.357 5.288 5.464 5.337 5.484 1,336,105 5.3985 -3.18%
2015-03-10 0 5.660 5.600 5.660 5.460 5.830 708,000 3,947,320 5.5753 5.532 5.474 5.532 5.337 5.699 724,320 5.4497 -1.91%
2015-03-09 0 5.770 5.650 5.790 5.440 5.850 544,000 3,043,156 5.5940 5.640 5.523 5.660 5.317 5.718 556,540 5.4680 6.07%
2015-03-06 0 5.440 5.400 5.460 5.400 6.070 662,000 3,690,120 5.5742 5.317 5.278 5.337 5.278 5.933 677,260 5.4486 -1.81%
2015-03-05 0 5.540 5.530 5.600 5.480 5.690 340,000 1,893,720 5.5698 5.415 5.405 5.474 5.357 5.562 347,838 5.4443 -2.29%
2015-03-04 0 5.670 5.670 5.710 5.510 5.870 254,000 1,447,560 5.6991 5.542 5.542 5.581 5.386 5.738 259,855 5.5706 -3.08%
2015-03-03 0 5.850 5.850 5.910 5.700 5.910 216,000 1,249,700 5.7856 5.718 5.718 5.777 5.572 5.777 220,979 5.6553 -0.17%
2015-03-02 0 5.860 5.850 5.970 5.800 6.130 216,000 1,280,860 5.9299 5.728 5.718 5.835 5.669 5.992 220,979 5.7963 -3.14%
2015-02-27 0 6.050 6.020 6.050 6.040 6.240 242,000 1,486,590 6.1429 5.914 5.884 5.914 5.904 6.099 247,578 6.0045 -2.10%
2015-02-26 0 6.180 6.180 6.200 5.920 6.350 806,000 5,037,460 6.2500 6.041 6.041 6.060 5.787 6.207 824,579 6.1091 2.66%
2015-02-25 0 6.020 6.010 6.110 5.960 6.200 538,000 3,252,700 6.0459 5.884 5.875 5.972 5.826 6.060 550,402 5.9097 -1.47%
2015-02-24 0 6.110 6.110 6.150 5.970 6.180 332,000 2,022,860 6.0930 5.972 5.972 6.011 5.835 6.041 339,653 5.9557 4.98%
2015-02-23 0 5.820 5.820 5.890 5.640 5.950 582,000 3,386,760 5.8192 5.689 5.689 5.757 5.513 5.816 595,416 5.6881 3.93%
2015-02-18 0 5.600 5.510 5.650 5.500 5.600 18,000 100,440 5.5800 5.474 5.386 5.523 5.376 5.474 18,415 5.4543 0.72%
2015-02-17 0 5.560 5.510 5.560 5.390 5.620 384,000 2,137,360 5.5660 5.435 5.386 5.435 5.269 5.493 392,852 5.4406 2.02%
2015-02-16 0 5.450 5.350 5.450 5.280 5.530 404,000 2,156,750 5.3385 5.327 5.229 5.327 5.161 5.405 413,313 5.2182 3.42%
2015-02-13 0 5.270 5.230 5.280 5.110 5.380 584,000 3,085,820 5.2839 5.151 5.112 5.161 4.995 5.259 597,462 5.1649 2.13%
2015-02-12 0 5.160 5.140 5.170 5.140 5.320 320,000 1,656,660 5.1771 5.044 5.024 5.054 5.024 5.200 327,376 5.0604 -0.77%
2015-02-11 0 5.200 5.180 5.300 5.130 5.320 2,401,000 12,452,330 5.1863 5.083 5.063 5.181 5.014 5.200 2,456,347 5.0695 -0.19%
2015-02-10 0 5.210 5.190 5.200 5.150 5.300 262,000 1,371,180 5.2335 5.093 5.073 5.083 5.034 5.181 268,039 5.1156 -0.57%
2015-02-09 0 5.240 5.240 5.260 4.950 5.450 684,000 3,529,460 5.1600 5.122 5.122 5.141 4.838 5.327 699,767 5.0438 -2.96%
2015-02-06 0 5.400 5.370 5.400 5.380 5.500 846,000 4,620,200 5.4612 5.278 5.249 5.278 5.259 5.376 865,502 5.3382 -1.82%
2015-02-05 0 5.500 5.490 5.500 5.380 5.570 514,000 2,817,840 5.4822 5.376 5.366 5.376 5.259 5.444 525,848 5.3587 0.36%
2015-02-04 0 5.480 5.440 5.500 5.430 5.510 372,000 2,039,440 5.4824 5.357 5.317 5.376 5.308 5.386 380,575 5.3588 0.37%
2015-02-03 0 5.460 5.460 5.500 5.440 5.520 42,000 230,420 5.4862 5.337 5.337 5.376 5.317 5.396 42,968 5.3626 -1.09%
2015-02-02 0 5.520 5.520 5.540 5.500 5.580 302,000 1,676,380 5.5509 5.396 5.396 5.415 5.376 5.454 308,962 5.4259 -0.72%
2015-01-30 0 5.560 5.560 5.600 5.550 5.700 164,000 916,080 5.5859 5.435 5.435 5.474 5.425 5.572 167,780 5.4600 0.00%
2015-01-29 0 5.560 5.550 5.680 5.510 5.840 778,000 4,406,220 5.6635 5.435 5.425 5.552 5.386 5.708 795,934 5.5359 -3.81%
2015-01-28 0 5.780 5.780 5.800 5.760 6.000 570,000 3,312,280 5.8110 5.650 5.650 5.669 5.630 5.865 583,139 5.6801 -2.03%
2015-01-27 0 5.900 5.820 5.900 5.900 6.100 476,000 2,855,900 5.9998 5.767 5.689 5.767 5.767 5.963 486,973 5.8646 -1.67%
2015-01-26 0 6.000 5.920 6.000 5.750 6.090 312,000 1,859,460 5.9598 5.865 5.787 5.865 5.620 5.953 319,192 5.8255 1.35%
2015-01-23 0 5.920 5.920 5.980 5.860 6.030 34,000 200,620 5.9006 5.787 5.787 5.845 5.728 5.894 34,784 5.7676 -0.17%
2015-01-22 0 5.930 5.930 6.000 5.850 6.070 211,000 1,241,870 5.8856 5.796 5.796 5.865 5.718 5.933 215,864 5.7530 -0.84%
2015-01-21 0 5.980 5.920 5.990 5.890 6.100 258,000 1,543,020 5.9807 5.845 5.787 5.855 5.757 5.963 263,947 5.8459 0.17%
2015-01-20 0 5.970 5.920 5.980 5.760 6.050 74,000 438,160 5.9211 5.835 5.787 5.845 5.630 5.914 75,706 5.7877 2.23%
2015-01-19 0 5.840 5.750 5.900 5.740 6.050 158,000 937,260 5.9320 5.708 5.620 5.767 5.611 5.914 161,642 5.7984 -2.34%
2015-01-16 0 5.980 5.920 5.980 5.920 6.010 208,000 1,245,580 5.9884 5.845 5.787 5.845 5.787 5.875 212,795 5.8534 1.36%
2015-01-15 0 5.900 5.880 5.900 5.800 5.920 106,000 624,220 5.8889 5.767 5.748 5.767 5.669 5.787 108,443 5.7562 0.34%
2015-01-14 0 5.880 5.880 5.950 5.880 6.000 448,000 2,669,360 5.9584 5.748 5.748 5.816 5.748 5.865 458,327 5.8241 0.00%
2015-01-13 0 5.880 5.880 5.980 5.850 6.150 208,000 1,233,560 5.9306 5.748 5.748 5.845 5.718 6.011 212,795 5.7969 0.00%
2015-01-12 0 5.880 5.880 6.040 5.880 6.190 716,000 4,295,620 5.9995 5.748 5.748 5.904 5.748 6.051 732,505 5.8643 -3.13%
2015-01-09 0 6.070 6.070 6.100 6.070 6.340 300,000 1,847,420 6.1581 5.933 5.933 5.963 5.933 6.197 306,915 6.0193 -2.10%
2015-01-08 0 6.200 6.190 6.430 6.050 6.590 380,300 2,344,407 6.1646 6.060 6.051 6.285 5.914 6.442 389,066 6.0257 -3.58%
2015-01-07 0 6.430 6.150 6.430 6.100 6.580 164,000 1,032,000 6.2927 6.285 6.011 6.285 5.963 6.432 167,780 6.1509 -1.98%
2015-01-06 0 6.560 6.280 6.560 6.180 6.590 268,000 1,714,920 6.3990 6.412 6.138 6.412 6.041 6.442 274,178 6.2548 4.46%
2015-01-05 0 6.280 6.260 6.480 6.040 6.600 316,000 1,980,140 6.2663 6.138 6.119 6.334 5.904 6.451 323,284 6.1251 1.95%
2015-01-02 0 6.160 6.160 6.300 5.900 6.790 300,000 1,889,720 6.2991 6.021 6.021 6.158 5.767 6.637 306,915 6.1571 -10.47%
2014-12-31 0 6.880 6.600 6.610 5.630 6.900 554,000 3,295,440 5.9484 6.725 6.451 6.461 5.503 6.745 566,771 5.8144 18.62%
2014-12-30 0 5.800 5.800 5.840 5.760 5.850 286,000 1,658,260 5.7981 5.669 5.669 5.708 5.630 5.718 292,593 5.6675 -1.86%
2014-12-29 0 5.910 5.880 5.910 5.850 6.060 154,000 913,140 5.9295 5.777 5.748 5.777 5.718 5.923 157,550 5.7959 -1.50%
2014-12-24 0 6.000 5.980 6.040 5.980 6.090 66,000 398,740 6.0415 5.865 5.845 5.904 5.845 5.953 67,521 5.9054 -0.33%
2014-12-23 0 6.020 6.170 6.300 5.900 6.480 249,000 1,527,080 6.1329 5.884 6.031 6.158 5.767 6.334 254,740 5.9947 -4.44%
2014-12-22 0 6.300 6.300 6.620 6.300 6.790 158,000 1,036,180 6.5581 6.158 6.158 6.471 6.158 6.637 161,642 6.4103 -7.08%
2014-12-19 0 6.780 6.580 6.900 6.500 6.990 336,000 2,221,750 6.6124 6.627 6.432 6.745 6.354 6.833 343,745 6.4634 1.80%
2014-12-18 0 6.660 6.660 6.670 6.400 6.700 204,000 1,353,460 6.6346 6.510 6.510 6.520 6.256 6.549 208,703 6.4851 1.52%
2014-12-17 0 6.560 6.560 6.590 6.450 6.700 292,000 1,907,940 6.5340 6.412 6.412 6.442 6.305 6.549 298,731 6.3868 -2.09%
2014-12-16 0 6.700 6.520 6.700 6.500 6.800 264,000 1,753,440 6.6418 6.549 6.373 6.549 6.354 6.647 270,086 6.4922 2.29%
2014-12-15 0 6.550 6.550 6.790 6.550 6.800 432,000 2,843,600 6.5824 6.402 6.402 6.637 6.402 6.647 441,958 6.4341 -1.80%
2014-12-12 0 6.670 6.580 6.800 6.520 6.800 370,000 2,446,860 6.6131 6.520 6.432 6.647 6.373 6.647 378,529 6.4641 0.76%
2014-12-11 0 6.620 6.560 6.820 6.480 6.620 286,000 1,865,660 6.5233 6.471 6.412 6.666 6.334 6.471 292,593 6.3763 0.30%
2014-12-10 0 6.600 6.600 6.700 6.490 6.890 266,000 1,792,680 6.7394 6.451 6.451 6.549 6.344 6.735 272,132 6.5875 0.46%
2014-12-09 0 6.570 6.570 6.590 6.490 7.000 548,000 3,643,500 6.6487 6.422 6.422 6.442 6.344 6.842 560,632 6.4989 -2.23%
2014-12-08 0 6.720 6.710 6.720 6.710 7.040 464,000 3,195,320 6.8865 6.569 6.559 6.569 6.559 6.881 474,696 6.7313 -5.62%
2014-12-05 0 7.120 7.110 7.160 7.100 7.300 62,000 441,540 7.1216 6.960 6.950 6.999 6.940 7.136 63,429 6.9611 -1.79%
2014-12-04 0 7.250 7.200 7.300 7.100 7.300 102,000 734,140 7.1975 7.087 7.038 7.136 6.940 7.136 104,351 7.0353 2.11%
2014-12-03 0 7.100 7.100 7.170 7.060 7.300 156,000 1,127,000 7.2244 6.940 6.940 7.008 6.901 7.136 159,596 7.0616 -2.07%
2014-12-02 0 7.250 7.170 7.400 7.150 7.400 310,000 2,238,340 7.2205 7.087 7.008 7.233 6.989 7.233 317,146 7.0578 -0.96%
2014-12-01 0 7.320 7.310 7.400 7.300 7.470 294,000 2,160,960 7.3502 7.155 7.145 7.233 7.136 7.302 300,777 7.1846 -2.40%
2014-11-28 0 7.500 7.450 7.530 7.400 7.600 366,000 2,728,660 7.4554 7.331 7.282 7.360 7.233 7.429 374,437 7.2874 -0.66%
2014-11-27 0 7.550 7.500 7.570 7.500 7.630 268,000 2,025,180 7.5566 7.380 7.331 7.399 7.331 7.458 274,178 7.3864 -0.66%
2014-11-26 0 7.600 7.590 7.760 7.580 7.780 138,000 1,050,220 7.6103 7.429 7.419 7.585 7.409 7.605 141,181 7.4388 0.53%
2014-11-25 0 7.560 7.560 8.000 7.560 8.000 320,000 2,462,080 7.6940 7.390 7.390 7.820 7.390 7.820 327,376 7.5206 -1.95%
2014-11-24 0 7.710 7.700 7.710 7.710 7.850 148,000 1,152,420 7.7866 7.536 7.527 7.536 7.536 7.673 151,412 7.6112 0.26%
2014-11-21 0 7.690 7.690 7.700 7.600 7.900 178,000 1,368,900 7.6904 7.517 7.517 7.527 7.429 7.722 182,103 7.5172 -3.39%
2014-11-20 0 7.960 7.840 7.960 7.650 7.980 96,000 754,720 7.8617 7.781 7.663 7.781 7.478 7.800 98,213 7.6845 3.38%
2014-11-19 0 7.700 7.700 7.820 7.700 7.860 92,000 715,900 7.7815 7.527 7.527 7.644 7.527 7.683 94,121 7.6062 0.00%
2014-11-18 0 7.700 7.630 7.700 7.620 7.840 364,000 2,792,400 7.6714 7.527 7.458 7.527 7.448 7.663 372,391 7.4986 -0.52%
2014-11-17 0 7.740 7.740 7.800 7.740 7.890 132,000 1,028,920 7.7948 7.566 7.566 7.624 7.566 7.712 135,043 7.6192 -1.65%
2014-11-14 0 7.870 7.870 7.980 7.770 7.990 60,000 474,340 7.9057 7.693 7.693 7.800 7.595 7.810 61,383 7.7275 -0.51%
2014-11-13 0 7.910 7.950 7.970 7.910 8.010 160,000 1,277,060 7.9816 7.732 7.771 7.790 7.732 7.830 163,688 7.8018 -1.49%
2014-11-12 0 8.030 8.010 8.050 7.930 8.080 300,000 2,402,820 8.0094 7.849 7.830 7.869 7.751 7.898 306,915 7.8289 0.50%
2014-11-11 0 7.990 7.980 8.000 7.850 8.060 332,000 2,650,520 7.9835 7.810 7.800 7.820 7.673 7.878 339,653 7.8036 1.78%
2014-11-10 0 7.850 7.830 7.850 7.790 7.880 374,000 2,924,160 7.8186 7.673 7.654 7.673 7.614 7.702 382,621 7.6424 1.29%
2014-11-07 0 7.750 7.730 7.760 7.680 7.800 280,000 2,163,740 7.7276 7.575 7.556 7.585 7.507 7.624 286,454 7.5535 0.26%
2014-11-06 0 7.730 7.730 7.800 7.680 7.820 236,000 1,828,120 7.7463 7.556 7.556 7.624 7.507 7.644 241,440 7.5717 0.00%
2014-11-05 0 7.730 7.720 7.770 7.680 7.780 138,000 1,066,980 7.7317 7.556 7.546 7.595 7.507 7.605 141,181 7.5575 0.00%
2014-11-04 0 7.730 7.730 7.890 7.600 7.800 52,000 401,580 7.7227 7.556 7.556 7.712 7.429 7.624 53,199 7.5487 -1.65%
2014-11-03 0 7.860 7.860 7.880 7.680 7.910 284,000 2,214,480 7.7975 7.683 7.683 7.702 7.507 7.732 290,547 7.6218 2.08%
2014-10-31 0 7.700 7.660 7.700 7.550 7.770 100,000 769,100 7.6910 7.527 7.487 7.527 7.380 7.595 102,305 7.5177 1.58%
2014-10-30 0 7.580 7.500 7.590 7.510 7.610 274,000 2,074,080 7.5696 7.409 7.331 7.419 7.341 7.439 280,316 7.3991 0.40%
2014-10-29 0 7.550 7.500 7.520 7.520 7.850 444,000 3,387,440 7.6294 7.380 7.331 7.351 7.351 7.673 454,235 7.4575 -2.83%
2014-10-28 0 7.770 7.770 7.780 7.700 7.990 410,000 3,191,080 7.7831 7.595 7.595 7.605 7.527 7.810 419,451 7.6078 -2.75%
2014-10-27 0 7.990 7.960 7.990 7.960 8.060 376,000 3,005,490 7.9933 7.810 7.781 7.810 7.781 7.878 384,667 7.8132 -0.13%
2014-10-24 0 8.000 8.020 8.100 7.950 8.190 326,000 2,614,840 8.0210 7.820 7.839 7.917 7.771 8.005 333,515 7.8403 -1.11%
2014-10-23 0 8.090 8.080 8.150 8.000 8.400 500,000 4,049,360 8.0987 7.908 7.898 7.966 7.820 8.211 511,526 7.9162 -1.34%
2014-10-22 0 8.200 8.180 8.200 7.890 8.330 1,198,000 9,793,800 8.1751 8.015 7.996 8.015 7.712 8.142 1,225,616 7.9909 3.93%
2014-10-21 0 7.890 7.820 7.890 7.580 7.890 212,000 1,639,420 7.7331 7.712 7.644 7.712 7.409 7.712 216,887 7.5589 4.09%
2014-10-20 0 7.580 7.580 7.670 7.580 7.660 242,000 1,839,380 7.6007 7.409 7.409 7.497 7.409 7.487 247,578 7.4295 0.66%
2014-10-17 0 7.530 7.470 7.600 7.430 7.600 1,328,000 9,983,220 7.5175 7.360 7.302 7.429 7.263 7.429 1,358,612 7.3481 2.73%
2014-10-16 0 7.330 7.320 7.400 7.310 7.410 132,000 972,100 7.3644 7.165 7.155 7.233 7.145 7.243 135,043 7.1985 -0.68%
2014-10-15 0 7.380 7.330 7.380 7.210 7.500 118,000 865,060 7.3310 7.214 7.165 7.214 7.048 7.331 120,720 7.1658 -0.40%
2014-10-14 0 7.410 7.260 7.500 7.250 7.500 1,136,000 8,288,390 7.2961 7.243 7.096 7.331 7.087 7.331 1,162,186 7.1317 -1.20%
2014-10-13 0 7.500 7.380 7.500 7.280 7.500 620,000 4,624,580 7.4590 7.331 7.214 7.331 7.116 7.331 634,292 7.2909 0.40%
2014-10-10 0 7.470 7.400 7.480 7.400 7.500 466,000 3,464,960 7.4355 7.302 7.233 7.311 7.233 7.331 476,742 7.2680 -0.80%
2014-10-09 0 7.530 7.500 7.530 7.350 7.560 622,000 4,653,900 7.4822 7.360 7.331 7.360 7.184 7.390 636,338 7.3136 0.40%
2014-10-08 0 7.500 7.440 7.520 7.350 7.570 290,000 2,152,400 7.4221 7.331 7.272 7.351 7.184 7.399 296,685 7.2548 0.94%
2014-10-07 0 7.430 7.430 7.450 7.430 7.510 562,000 4,203,220 7.4790 7.263 7.263 7.282 7.263 7.341 574,955 7.3105 -0.93%
2014-10-06 0 7.500 7.450 7.550 7.460 7.610 298,000 2,239,430 7.5149 7.331 7.282 7.380 7.292 7.439 304,869 7.3455 -0.66%
2014-10-03 0 7.550 7.550 7.600 7.270 7.800 422,000 3,169,620 7.5109 7.380 7.380 7.429 7.106 7.624 431,728 7.3417 0.67%
2014-09-30 0 7.500 7.550 7.590 7.390 7.600 508,000 3,797,720 7.4758 7.331 7.380 7.419 7.223 7.429 519,710 7.3074 -1.06%
2014-09-29 0 7.580 7.580 7.600 7.450 7.890 446,300 3,398,096 7.6139 7.409 7.409 7.429 7.282 7.712 456,588 7.4424 -4.05%
2014-09-26 0 7.900 7.890 7.900 7.810 7.950 476,000 3,739,520 7.8561 7.722 7.712 7.722 7.634 7.771 486,973 7.6791 0.51%
2014-09-25 0 7.860 7.860 7.900 7.680 7.940 614,000 4,798,500 7.8151 7.683 7.683 7.722 7.507 7.761 628,154 7.6391 2.21%
2014-09-24 0 7.690 7.690 7.780 7.400 7.810 826,000 6,348,260 7.6855 7.517 7.517 7.605 7.233 7.634 845,041 7.5124 2.53%
2014-09-23 0 7.500 7.500 7.550 7.430 7.580 596,000 4,474,360 7.5073 7.331 7.331 7.380 7.263 7.409 609,739 7.3382 0.81%
2014-09-22 0 7.440 7.430 7.440 7.300 7.440 190,000 1,399,640 7.3665 7.272 7.263 7.272 7.136 7.272 194,380 7.2005 0.27%
2014-09-19 0 7.420 7.420 7.440 7.200 7.450 456,000 3,375,980 7.4035 7.253 7.253 7.272 7.038 7.282 466,511 7.2366 2.49%
2014-09-18 0 7.240 7.240 7.310 7.100 7.320 964,000 6,989,240 7.2502 7.077 7.077 7.145 6.940 7.155 986,222 7.0869 2.55%
2014-09-17 0 7.060 7.010 7.090 6.850 7.060 294,000 2,051,000 6.9762 6.901 6.852 6.930 6.696 6.901 300,777 6.8190 1.73%
2014-09-16 0 6.940 6.910 7.000 6.900 7.130 248,000 1,729,100 6.9722 6.784 6.754 6.842 6.745 6.969 253,717 6.8151 -1.42%
2014-09-15 0 7.040 6.960 7.090 6.880 7.050 594,000 4,147,640 6.9826 6.881 6.803 6.930 6.725 6.891 607,693 6.8252 -1.54%
2014-09-12 0 7.150 7.100 7.170 6.980 7.160 450,000 3,164,360 7.0319 6.989 6.940 7.008 6.823 6.999 460,373 6.8735 2.14%
2014-09-11 0 7.000 6.990 7.000 6.980 7.200 788,000 5,570,760 7.0695 6.842 6.833 6.842 6.823 7.038 806,165 6.9102 -2.64%
2014-09-10 0 7.190 7.190 7.240 6.950 7.200 1,554,000 11,008,020 7.0837 7.028 7.028 7.077 6.793 7.038 1,589,822 6.9241 3.45%
2014-09-08 0 6.950 6.950 6.990 6.890 7.090 352,000 2,459,320 6.9867 6.793 6.793 6.833 6.735 6.930 360,114 6.8293 -1.97%
2014-09-05 0 7.090 7.040 7.050 7.010 7.090 302,000 2,124,080 7.0334 6.930 6.881 6.891 6.852 6.930 308,962 6.8749 1.29%
2014-09-04 0 7.000 7.000 7.020 6.910 7.100 1,168,000 8,187,640 7.0100 6.842 6.842 6.862 6.754 6.940 1,194,924 6.8520 -1.41%
2014-09-03 0 7.100 7.090 7.110 7.010 7.130 1,376,000 9,740,060 7.0785 6.940 6.930 6.950 6.852 6.969 1,407,719 6.9190 -0.56%
2014-09-02 0 7.140 7.140 7.150 7.100 7.290 196,000 1,400,820 7.1470 6.979 6.979 6.989 6.940 7.126 200,518 6.9860 -2.06%
2014-09-01 0 7.290 7.290 7.360 7.160 7.640 664,000 4,944,960 7.4472 7.126 7.126 7.194 6.999 7.468 679,306 7.2794 -1.75%
2014-08-29 0 7.420 7.270 7.460 6.800 7.460 1,378,000 9,828,120 7.1322 7.253 7.106 7.292 6.647 7.292 1,409,765 6.9715 0.00%
2014-08-28 0 7.420 7.420 7.500 7.320 7.620 346,000 2,577,600 7.4497 7.253 7.253 7.331 7.155 7.448 353,976 7.2819 -1.98%
2014-08-27 0 7.570 7.560 7.600 7.440 7.730 578,000 4,388,340 7.5923 7.399 7.390 7.429 7.272 7.556 591,324 7.4212 -2.32%
2014-08-26 0 7.750 7.740 7.750 7.600 7.840 194,000 1,500,020 7.7321 7.575 7.566 7.575 7.429 7.663 198,472 7.5578 0.00%
2014-08-25 0 7.750 7.750 7.790 7.730 7.840 318,000 2,483,960 7.8112 7.575 7.575 7.614 7.556 7.663 325,330 7.6352 0.65%
2014-08-22 0 7.700 7.650 7.750 7.590 7.810 546,000 4,194,940 7.6830 7.527 7.478 7.575 7.419 7.634 558,586 7.5099 1.18%
2014-08-21 0 7.610 7.650 7.680 7.610 7.720 654,000 5,016,160 7.6700 7.439 7.478 7.507 7.439 7.546 669,076 7.4971 -1.30%
2014-08-20 0 7.710 7.700 7.720 7.650 7.840 466,000 3,613,120 7.7535 7.536 7.527 7.546 7.478 7.663 476,742 7.5788 0.52%
2014-08-19 0 7.670 7.650 7.680 7.560 7.850 610,000 4,706,080 7.7149 7.497 7.478 7.507 7.390 7.673 624,061 7.5411 2.27%
2014-08-18 0 7.500 7.500 7.550 7.460 7.650 662,000 4,982,120 7.5259 7.331 7.331 7.380 7.292 7.478 677,260 7.3563 -1.32%
2014-08-15 0 7.600 7.540 7.600 7.230 7.700 1,876,000 14,177,960 7.5575 7.429 7.370 7.429 7.067 7.527 1,919,245 7.3873 4.83%
2014-08-14 0 7.250 7.250 7.270 7.020 7.280 1,368,000 9,768,640 7.1408 7.087 7.087 7.106 6.862 7.116 1,399,534 6.9799 3.13%
2014-08-13 0 7.030 7.000 7.030 6.970 7.070 318,000 2,232,120 7.0192 6.872 6.842 6.872 6.813 6.911 325,330 6.8611 0.57%
2014-08-12 0 6.990 6.950 6.990 6.760 6.990 928,000 6,367,700 6.8617 6.833 6.793 6.833 6.608 6.833 949,392 6.7071 2.64%
2014-08-11 0 6.810 6.810 6.830 6.680 6.840 652,000 4,396,440 6.7430 6.657 6.657 6.676 6.529 6.686 667,030 6.5911 0.74%
2014-08-08 0 6.760 6.760 6.780 6.550 6.810 1,108,000 7,454,880 6.7282 6.608 6.608 6.627 6.402 6.657 1,133,541 6.5766 0.15%
2014-08-07 0 6.750 6.750 6.760 6.590 6.810 768,000 5,144,840 6.6990 6.598 6.598 6.608 6.442 6.657 785,704 6.5481 -0.74%
2014-08-06 0 6.800 6.790 6.800 6.720 6.900 738,000 5,034,200 6.8214 6.647 6.637 6.647 6.569 6.745 755,012 6.6677 -0.73%
2014-08-05 0 6.850 6.850 6.880 6.830 7.000 206,000 1,421,160 6.8988 6.696 6.696 6.725 6.676 6.842 210,749 6.7434 -0.58%
2014-08-04 0 6.890 6.880 6.900 6.800 7.100 1,374,000 9,502,340 6.9158 6.735 6.725 6.745 6.647 6.940 1,405,673 6.7600 -3.23%
2014-08-01 0 7.120 7.070 7.130 7.070 7.200 304,000 2,161,640 7.1107 6.960 6.911 6.969 6.911 7.038 311,008 6.9504 1.14%
2014-07-31 0 7.040 7.040 7.070 7.000 7.100 326,000 2,298,300 7.0500 6.881 6.881 6.911 6.842 6.940 333,515 6.8911 -1.54%
2014-07-30 0 7.150 7.150 7.180 7.080 7.260 776,000 5,551,620 7.1541 6.989 6.989 7.018 6.920 7.096 793,888 6.9930 -0.69%
2014-07-29 0 7.200 7.150 7.200 7.120 7.240 275,000 1,969,650 7.1624 7.038 6.989 7.038 6.960 7.077 281,339 7.0010 0.56%
2014-07-28 0 7.160 7.160 7.220 7.110 7.290 324,000 2,333,320 7.2016 6.999 6.999 7.057 6.950 7.126 331,469 7.0393 -0.56%
2014-07-25 0 7.200 7.160 7.220 7.140 7.400 580,000 4,192,900 7.2291 7.038 6.999 7.057 6.979 7.233 593,370 7.0663 -2.70%
2014-07-24 0 7.400 7.400 7.420 7.300 7.550 372,000 2,738,920 7.3627 7.233 7.233 7.253 7.136 7.380 380,575 7.1968 1.09%
2014-07-23 0 7.320 7.310 7.350 7.230 7.350 428,000 3,130,240 7.3136 7.155 7.145 7.184 7.067 7.184 437,866 7.1489 -0.41%
2014-07-22 0 7.350 7.330 7.350 7.200 7.420 430,000 3,151,160 7.3283 7.184 7.165 7.184 7.038 7.253 439,912 7.1632 2.23%
2014-07-21 0 7.190 7.190 7.270 7.000 7.340 328,000 2,352,650 7.1727 7.028 7.028 7.106 6.842 7.175 335,561 7.0111 0.70%
2014-07-18 0 7.140 7.110 7.150 7.110 7.440 868,000 6,289,360 7.2458 6.979 6.950 6.989 6.950 7.272 888,009 7.0825 -4.03%
2014-07-17 0 7.440 7.440 7.500 7.430 7.600 210,000 1,571,480 7.4832 7.272 7.272 7.331 7.263 7.429 214,841 7.3146 -1.20%
2014-07-16 0 7.530 7.530 7.550 7.530 7.790 404,000 3,080,100 7.6240 7.360 7.360 7.380 7.360 7.614 413,313 7.4522 -0.79%
2014-07-15 0 7.590 7.570 7.590 7.400 7.700 760,000 5,695,040 7.4935 7.419 7.399 7.419 7.233 7.527 777,519 7.3246 -0.26%
2014-07-14 0 7.610 7.610 7.690 7.610 7.700 404,000 3,090,880 7.6507 7.439 7.439 7.517 7.439 7.527 413,313 7.4783 -1.55%
2014-07-11 0 7.730 7.730 7.770 7.700 7.840 480,000 3,733,880 7.7789 7.556 7.556 7.595 7.527 7.663 491,065 7.6036 -1.40%
2014-07-10 0 7.840 7.820 7.940 7.800 7.940 192,000 1,508,540 7.8570 7.663 7.644 7.761 7.624 7.761 196,426 7.6799 -0.25%
2014-07-09 0 7.860 7.860 7.880 7.800 7.860 292,000 2,289,240 7.8399 7.683 7.683 7.702 7.624 7.683 298,731 7.6632 0.26%
2014-07-08 0 7.840 7.830 7.900 7.830 7.900 204,000 1,603,820 7.8619 7.663 7.654 7.722 7.654 7.722 208,703 7.6847 -0.25%
2014-07-07 0 7.860 7.850 7.980 7.800 7.950 666,000 5,236,500 7.8626 7.683 7.673 7.800 7.624 7.771 681,352 7.6855 0.26%
2014-07-04 0 7.840 7.840 7.910 7.800 7.950 258,000 2,020,380 7.8309 7.663 7.663 7.732 7.624 7.771 263,947 7.6545 0.13%
2014-07-03 0 7.830 7.820 7.900 7.780 7.990 364,000 2,862,400 7.8637 7.654 7.644 7.722 7.605 7.810 372,391 7.6865 -1.88%
2014-07-02 0 7.980 7.930 7.980 7.810 8.000 530,000 4,200,260 7.9250 7.800 7.751 7.800 7.634 7.820 542,217 7.7465 1.92%
2014-06-30 0 7.830 7.820 7.860 7.750 7.900 138,000 1,080,800 7.8319 7.654 7.644 7.683 7.575 7.722 141,181 7.6554 -0.13%
2014-06-27 0 7.840 7.780 7.890 7.760 7.990 412,000 3,232,400 7.8456 7.663 7.605 7.712 7.585 7.810 421,497 7.6689 0.13%
2014-06-26 0 7.830 7.800 7.950 7.800 7.970 186,000 1,461,460 7.8573 7.654 7.624 7.771 7.624 7.790 190,288 7.6803 0.51%
2014-06-25 0 7.790 7.790 7.830 7.760 7.950 452,000 3,533,940 7.8185 7.614 7.614 7.654 7.585 7.771 462,419 7.6423 -1.39%
2014-06-24 0 7.900 7.900 7.960 7.870 8.050 412,000 3,276,940 7.9537 7.722 7.722 7.781 7.693 7.869 421,497 7.7745 -1.25%
2014-06-23 0 8.000 7.950 8.010 7.890 8.010 304,000 2,425,620 7.9790 7.820 7.771 7.830 7.712 7.830 311,008 7.7992 0.76%
2014-06-20 0 7.940 7.940 8.000 7.900 8.080 200,000 1,588,660 7.9433 7.761 7.761 7.820 7.722 7.898 204,610 7.7643 -0.75%
2014-06-19 0 8.000 8.000 8.050 7.980 8.080 60,000 481,520 8.0253 7.820 7.820 7.869 7.800 7.898 61,383 7.8445 -0.50%
2014-06-18 0 8.040 8.040 8.050 7.980 8.100 72,000 576,660 8.0092 7.859 7.859 7.869 7.800 7.917 73,660 7.8287 -1.59%
2014-06-17 0 8.170 8.100 8.180 7.950 8.170 696,000 5,581,680 8.0197 7.986 7.917 7.996 7.771 7.986 712,044 7.8390 0.86%
2014-06-16 0 8.100 8.000 8.180 8.000 8.200 406,000 3,288,440 8.0996 7.917 7.820 7.996 7.820 8.015 415,359 7.9171 -1.70%
2014-06-13 0 8.240 8.200 8.250 8.030 8.240 185,338 1,506,157 8.1265 8.054 8.015 8.064 7.849 8.054 189,610 7.9434 2.23%
2014-06-12 0 8.060 8.050 8.140 8.060 8.190 156,000 1,263,940 8.1022 7.878 7.869 7.957 7.878 8.005 159,596 7.9196 -0.74%
2014-06-11 0 8.120 8.110 8.180 8.050 8.200 232,000 1,885,420 8.1268 7.937 7.927 7.996 7.869 8.015 237,348 7.9437 -1.10%
2014-06-10 0 8.210 8.200 8.220 8.160 8.230 224,000 1,835,780 8.1954 8.025 8.015 8.035 7.976 8.045 229,164 8.0108 0.00%
2014-06-09 0 8.210 8.200 8.240 7.990 8.300 596,000 4,856,220 8.1480 8.025 8.015 8.054 7.810 8.113 609,739 7.9644 -0.85%
2014-06-06 0 8.280 8.280 8.340 8.250 8.400 120,000 996,340 8.3028 8.093 8.093 8.152 8.064 8.211 122,766 8.1158 -1.43%
2014-06-05 0 8.400 8.300 8.420 8.130 8.420 410,000 3,374,120 8.2296 8.211 8.113 8.230 7.947 8.230 419,451 8.0441 1.08%
2014-06-04 0 8.310 8.310 8.360 8.270 8.420 182,000 1,515,740 8.3282 8.123 8.123 8.172 8.084 8.230 186,195 8.1406 -2.00%
2014-06-03 0 8.580 8.580 8.640 8.270 8.650 572,000 4,891,180 8.5510 8.288 8.288 8.346 7.989 8.356 592,121 8.2604 1.06%
2014-05-30 0 8.490 8.320 8.490 8.000 8.600 1,500,000 12,613,320 8.4089 8.201 8.037 8.201 7.728 8.308 1,552,765 8.1231 3.28%
2014-05-29 0 8.220 8.180 8.230 8.180 8.350 316,000 2,600,460 8.2293 7.941 7.902 7.950 7.902 8.066 327,116 7.9497 -2.38%
2014-05-28 0 8.420 8.340 8.420 7.970 8.570 958,000 7,872,320 8.2175 8.134 8.057 8.134 7.699 8.279 991,699 7.9382 5.12%
2014-05-27 0 8.010 8.010 8.070 7.970 8.300 340,000 2,744,980 8.0735 7.738 7.738 7.796 7.699 8.018 351,960 7.7991 0.50%
2014-05-26 0 7.970 7.950 8.000 7.900 8.070 374,000 2,993,280 8.0034 7.699 7.680 7.728 7.632 7.796 387,156 7.7315 0.38%
2014-05-23 0 7.940 7.940 7.950 7.840 8.020 284,000 2,248,720 7.9180 7.670 7.670 7.680 7.574 7.747 293,990 7.6490 -0.13%
2014-05-22 0 7.950 7.860 7.940 7.790 7.990 538,000 4,257,240 7.9131 7.680 7.593 7.670 7.525 7.718 556,925 7.6442 1.15%
2014-05-21 0 7.860 7.830 7.860 7.770 7.900 112,000 877,340 7.8334 7.593 7.564 7.593 7.506 7.632 115,940 7.5672 0.26%
2014-05-20 0 7.840 7.840 7.860 7.730 7.930 474,000 3,704,280 7.8149 7.574 7.574 7.593 7.467 7.661 490,674 7.5494 0.00%
2014-05-19 0 7.840 7.820 7.870 7.630 7.910 472,000 3,694,360 7.8270 7.574 7.554 7.603 7.371 7.641 488,603 7.5611 1.55%
2014-05-16 0 7.720 7.680 7.720 7.680 7.800 692,000 5,331,200 7.7040 7.458 7.419 7.458 7.419 7.535 716,342 7.4423 -0.39%
2014-05-15 0 7.750 7.740 7.860 7.710 7.900 715,338 5,573,676 7.7917 7.487 7.477 7.593 7.448 7.632 740,501 7.5269 -1.15%
2014-05-14 0 7.840 7.900 7.910 7.810 8.090 144,000 1,135,940 7.8885 7.574 7.632 7.641 7.545 7.815 149,065 7.6204 -2.24%
2014-05-13 0 8.020 8.000 8.020 7.700 8.020 812,000 6,386,160 7.8647 7.747 7.728 7.747 7.438 7.747 840,564 7.5975 3.22%
2014-05-12 0 7.770 7.750 7.790 7.710 7.990 376,000 2,924,840 7.7788 7.506 7.487 7.525 7.448 7.718 389,226 7.5145 -0.89%
2014-05-09 0 7.840 7.820 7.850 7.700 8.070 556,000 4,324,220 7.7774 7.574 7.554 7.583 7.438 7.796 575,558 7.5131 -0.76%
2014-05-08 0 7.900 7.840 7.910 7.800 8.070 694,000 5,502,960 7.9293 7.632 7.574 7.641 7.535 7.796 718,413 7.6599 0.00%
2014-05-07 0 7.900 7.880 7.990 7.900 8.390 554,500 4,476,920 8.0738 7.632 7.612 7.718 7.632 8.105 574,006 7.7994 -2.35%
2014-05-05 0 8.090 8.050 8.100 7.900 8.170 422,000 3,368,300 7.9818 7.815 7.776 7.825 7.632 7.892 436,845 7.7105 0.00%
2014-05-02 0 8.090 7.970 8.090 7.910 8.170 192,000 1,531,880 7.9785 7.815 7.699 7.815 7.641 7.892 198,754 7.7074 -1.22%
2014-04-30 0 8.190 8.180 8.190 8.060 8.210 254,000 2,074,440 8.1671 7.912 7.902 7.912 7.786 7.931 262,935 7.8896 0.99%
2014-04-29 0 8.110 8.100 8.110 7.950 8.290 788,000 6,396,860 8.1178 7.834 7.825 7.834 7.680 8.008 815,719 7.8420 -3.11%
2014-04-28 0 8.370 8.300 8.380 8.180 8.500 764,000 6,304,560 8.2520 8.086 8.018 8.095 7.902 8.211 790,875 7.9716 -2.56%
2014-04-25 0 8.590 8.580 8.590 8.300 8.600 856,000 7,230,040 8.4463 8.298 8.288 8.298 8.018 8.308 886,111 8.1593 1.42%
2014-04-24 0 8.470 8.450 8.470 8.070 8.480 944,000 7,831,840 8.2964 8.182 8.163 8.182 7.796 8.192 977,207 8.0145 5.48%
2014-04-23 0 8.030 8.060 8.070 7.850 8.100 1,176,000 9,392,180 7.9865 7.757 7.786 7.796 7.583 7.825 1,217,368 7.7152 2.29%
2014-04-22 0 7.850 7.850 7.870 7.710 8.020 324,000 2,536,520 7.8288 7.583 7.583 7.603 7.448 7.747 335,397 7.5627 0.26%
2014-04-17 0 7.830 7.840 7.940 7.790 7.990 128,000 1,012,280 7.9084 7.564 7.574 7.670 7.525 7.718 132,503 7.6397 -0.51%
2014-04-16 0 7.870 7.850 7.870 7.780 7.980 440,000 3,469,080 7.8843 7.603 7.583 7.603 7.516 7.709 455,478 7.6164 -0.13%
2014-04-15 0 7.880 7.880 7.980 7.660 8.000 1,028,000 8,039,020 7.8201 7.612 7.612 7.709 7.400 7.728 1,064,162 7.5543 1.55%
2014-04-14 0 7.760 7.760 7.780 7.760 7.900 342,000 2,671,060 7.8101 7.496 7.496 7.516 7.496 7.632 354,030 7.5447 -2.76%
2014-04-11 0 7.980 7.910 7.980 7.850 8.060 688,000 5,476,980 7.9607 7.709 7.641 7.709 7.583 7.786 712,202 7.6902 -0.62%
2014-04-10 0 8.030 7.950 8.030 7.850 8.040 628,000 4,990,580 7.9468 7.757 7.680 7.757 7.583 7.767 650,091 7.6767 2.29%
2014-04-09 0 7.850 7.840 7.850 7.600 7.870 416,000 3,243,940 7.7979 7.583 7.574 7.583 7.342 7.603 430,634 7.5329 0.64%
2014-04-08 0 7.800 7.800 7.810 7.700 7.980 336,000 2,620,560 7.7993 7.535 7.535 7.545 7.438 7.709 347,819 7.5343 -1.39%
2014-04-07 0 7.910 7.910 7.940 7.350 7.920 1,346,000 10,257,920 7.6210 7.641 7.641 7.670 7.100 7.651 1,393,348 7.3621 1.02%
2014-04-04 0 7.830 7.800 7.830 7.700 8.000 598,000 4,666,360 7.8033 7.564 7.535 7.564 7.438 7.728 619,036 7.5381 0.26%
2014-04-03 0 7.810 7.800 7.900 7.800 8.280 2,478,000 19,799,390 7.9901 7.545 7.535 7.632 7.535 7.999 2,565,168 7.7186 -5.45%
2014-04-02 0 8.260 8.240 8.310 8.140 8.510 910,000 7,590,500 8.3412 7.979 7.960 8.028 7.863 8.221 942,011 8.0578 -1.08%
2014-04-01 0 8.350 8.330 8.350 7.890 8.360 2,128,000 17,533,240 8.2393 8.066 8.047 8.066 7.622 8.076 2,202,856 7.9593 6.78%
2014-03-31 0 7.820 7.820 7.850 7.400 8.150 5,792,000 44,766,800 7.7291 7.554 7.554 7.583 7.149 7.873 5,995,744 7.4664 -9.91%
2014-03-28 0 8.680 8.600 8.690 8.090 8.880 1,564,000 13,176,260 8.4247 8.385 8.308 8.395 7.815 8.578 1,619,017 8.1384 4.33%
2014-03-27 0 8.320 8.300 8.330 8.190 8.850 3,567,000 30,127,650 8.4462 8.037 8.018 8.047 7.912 8.549 3,692,476 8.1592 -5.45%
2014-03-26 0 8.800 8.820 8.890 8.650 9.340 2,026,000 18,039,460 8.9040 8.501 8.520 8.588 8.356 9.023 2,097,268 8.6014 -4.35%
2014-03-25 0 9.200 9.150 9.200 9.100 9.480 1,928,000 17,794,100 9.2293 8.887 8.839 8.887 8.791 9.158 1,995,821 8.9157 -1.60%
2014-03-24 0 9.350 9.300 9.350 9.250 9.900 3,462,000 32,827,280 9.4822 9.032 8.984 9.032 8.936 9.564 3,583,782 9.1600 -5.08%
2014-03-21 0 9.850 9.850 9.860 9.700 10.28 2,076,000 20,348,880 9.8020 9.515 9.515 9.525 9.370 9.931 2,149,027 9.4689 -1.70%
2014-03-20 0 10.02 9.970 10.04 9.910 10.46 2,290,000 22,991,160 10.040 9.680 9.631 9.699 9.573 10.10 2,370,555 9.6986 -1.76%
2014-03-19 0 10.20 10.20 10.24 10.08 10.30 818,000 8,337,920 10.193 9.853 9.853 9.892 9.737 9.950 846,775 9.8467 -0.97%
2014-03-18 0 10.30 10.30 10.34 9.750 10.68 3,846,000 39,040,260 10.151 9.950 9.950 9.989 9.419 10.32 3,981,290 9.8059 3.94%
2014-03-17 0 9.910 9.910 9.920 9.850 10.10 816,000 8,116,720 9.9470 9.573 9.573 9.583 9.515 9.757 844,704 9.6089 -0.90%
2014-03-14 0 10.00 9.900 10.02 9.650 10.08 1,298,000 12,742,180 9.8168 9.660 9.564 9.680 9.322 9.737 1,343,659 9.4832 0.50%
2014-03-13 0 9.950 9.950 9.990 9.760 10.16 632,000 6,318,180 9.9971 9.612 9.612 9.651 9.428 9.815 654,232 9.6574 1.32%
2014-03-12 0 9.820 9.810 9.890 9.720 9.990 638,000 6,288,960 9.8573 9.486 9.477 9.554 9.390 9.651 660,443 9.5223 -0.91%
2014-03-11 0 9.910 9.880 9.910 9.880 10.04 620,000 6,155,720 9.9286 9.573 9.544 9.573 9.544 9.699 641,810 9.5912 -0.90%
2014-03-10 0 10.00 9.960 10.00 9.960 10.10 1,326,000 13,271,650 10.009 9.660 9.622 9.660 9.622 9.757 1,372,644 9.6687 0.20%
2014-03-07 0 9.980 9.980 10.04 9.900 10.10 2,568,000 25,617,860 9.9758 9.641 9.641 9.699 9.564 9.757 2,658,334 9.6368 0.91%
2014-03-06 0 9.890 9.800 9.890 9.550 9.940 562,000 5,491,040 9.7705 9.554 9.467 9.554 9.225 9.602 581,769 9.4385 0.92%
2014-03-05 0 9.800 9.800 9.820 9.710 9.980 730,000 7,138,220 9.7784 9.467 9.467 9.486 9.380 9.641 755,679 9.4461 -1.41%
2014-03-04 0 9.940 9.900 9.940 9.460 9.950 2,446,000 23,609,920 9.6525 9.602 9.564 9.602 9.139 9.612 2,532,042 9.3245 -0.10%
2014-03-03 0 9.950 9.930 9.970 9.920 10.00 624,000 6,219,520 9.9672 9.612 9.593 9.631 9.583 9.660 645,950 9.6285 -0.50%
2014-02-28 0 10.00 9.950 10.00 9.900 10.00 3,292,000 32,846,134 9.9776 9.660 9.612 9.660 9.564 9.660 3,407,802 9.6385 0.50%
2014-02-27 0 9.950 9.940 9.950 9.860 10.02 1,610,000 16,037,840 9.9614 9.612 9.602 9.612 9.525 9.680 1,666,635 9.6229 -0.50%
2014-02-26 0 10.00 9.980 9.990 9.880 10.02 1,650,000 16,449,440 9.9694 9.660 9.641 9.651 9.544 9.680 1,708,042 9.6306 0.00%
2014-02-25 0 10.00 9.970 10.08 9.970 10.46 1,122,000 11,425,380 10.183 9.660 9.631 9.737 9.631 10.10 1,161,468 9.8370 -4.40%
2014-02-24 0 10.46 10.42 10.46 10.20 10.48 790,000 8,174,040 10.347 10.10 10.07 10.10 9.853 10.12 817,790 9.9953 -0.19%
2014-02-21 0 10.48 10.44 10.48 10.38 10.58 252,000 2,635,320 10.458 10.12 10.09 10.12 10.03 10.22 260,865 10.102 0.19%
2014-02-20 0 10.46 10.44 10.46 10.30 10.58 798,000 8,344,160 10.456 10.10 10.09 10.10 9.950 10.22 826,071 10.101 -1.88%
2014-02-19 0 10.66 10.60 10.68 10.50 10.84 600,000 6,410,280 10.684 10.30 10.24 10.32 10.14 10.47 621,106 10.321 -1.30%
2014-02-18 0 10.80 10.78 10.80 10.58 10.88 812,000 8,726,040 10.746 10.43 10.41 10.43 10.22 10.51 840,564 10.381 -0.55%
2014-02-17 0 10.86 10.86 10.88 10.58 11.00 1,318,000 14,253,160 10.814 10.49 10.49 10.51 10.22 10.63 1,364,363 10.447 -0.55%
2014-02-14 0 10.92 10.92 10.98 10.56 11.00 1,754,000 18,957,400 10.808 10.55 10.55 10.61 10.20 10.63 1,815,700 10.441 1.11%
2014-02-13 0 10.80 10.80 10.84 10.36 11.08 3,424,000 37,086,000 10.831 10.43 10.43 10.47 10.01 10.70 3,544,445 10.463 3.45%
2014-02-12 0 10.44 10.42 10.44 9.930 10.60 2,044,000 21,324,020 10.432 10.09 10.07 10.09 9.593 10.24 2,115,901 10.078 4.40%
2014-02-11 0 10.00 9.940 10.00 9.860 10.14 1,232,000 12,230,440 9.9273 9.660 9.602 9.660 9.525 9.795 1,275,338 9.5900 0.00%
2014-02-10 0 10.00 9.960 10.00 9.800 10.18 2,154,000 21,390,150 9.9304 9.660 9.622 9.660 9.467 9.834 2,229,771 9.5930 -0.99%
2014-02-07 0 10.10 10.00 10.12 9.860 10.40 3,200,000 32,091,740 10.029 9.757 9.660 9.776 9.525 10.05 3,312,566 9.6879 -2.32%
2014-02-06 0 10.34 10.28 10.36 10.16 10.40 640,000 6,585,040 10.289 9.989 9.931 10.01 9.815 10.05 662,513 9.9395 0.19%
2014-02-05 0 10.32 10.32 10.38 10.30 10.80 1,106,000 11,590,960 10.480 9.969 9.969 10.03 9.950 10.43 1,144,906 10.124 -2.82%
2014-02-04 0 10.62 10.60 10.62 10.36 10.80 666,000 7,039,080 10.569 10.26 10.24 10.26 10.01 10.43 689,428 10.210 -2.21%
2014-01-30 0 10.86 10.80 10.86 10.58 10.90 584,000 6,291,080 10.772 10.49 10.43 10.49 10.22 10.53 604,543 10.406 0.93%
2014-01-29 0 10.76 10.74 10.86 10.68 11.02 898,500 9,733,590 10.833 10.39 10.38 10.49 10.32 10.65 930,106 10.465 -1.10%
2014-01-28 0 10.88 10.86 10.88 10.72 11.04 1,506,000 16,453,160 10.925 10.51 10.49 10.51 10.36 10.66 1,558,976 10.554 0.93%
2014-01-27 0 10.78 10.78 10.80 9.880 11.16 2,986,000 31,665,540 10.605 10.41 10.41 10.43 9.544 10.78 3,091,038 10.244 1.89%
2014-01-24 0 10.58 10.56 10.60 10.48 10.90 1,754,000 18,714,200 10.669 10.22 10.20 10.24 10.12 10.53 1,815,700 10.307 -3.82%
2014-01-23 0 11.00 11.00 11.06 10.70 11.12 1,470,000 16,156,580 10.991 10.63 10.63 10.68 10.34 10.74 1,521,710 10.617 0.18%
2014-01-22 0 10.98 10.98 11.00 10.50 11.20 2,400,000 25,988,500 10.829 10.61 10.61 10.63 10.14 10.82 2,484,424 10.461 0.73%
2014-01-21 0 10.90 10.90 10.94 10.90 11.40 1,524,000 16,875,160 11.073 10.53 10.53 10.57 10.53 11.01 1,577,609 10.697 -2.68%
2014-01-20 0 11.20 11.18 11.30 11.04 11.46 2,618,000 29,582,280 11.300 10.82 10.80 10.92 10.66 11.07 2,710,093 10.916 0.18%
2014-01-17 0 11.18 11.10 11.20 10.86 11.40 4,176,000 46,807,480 11.209 10.80 10.72 10.82 10.49 11.01 4,322,898 10.828 2.95%
2014-01-16 0 10.86 10.82 10.86 10.70 12.00 5,030,000 54,979,160 10.930 10.49 10.45 10.49 10.34 11.59 5,206,939 10.559 0.74%
2014-01-15 0 10.78 10.72 10.78 10.50 10.90 4,796,000 51,644,080 10.768 10.41 10.36 10.41 10.14 10.53 4,964,708 10.402 1.70%
2014-01-14 0 10.60 10.58 10.60 9.200 10.74 5,754,000 58,946,460 10.244 10.24 10.22 10.24 8.887 10.38 5,956,407 9.8963 14.59%
2014-01-13 0 9.250 9.250 9.300 9.150 9.340 1,554,000 14,350,320 9.2344 8.936 8.936 8.984 8.839 9.023 1,608,665 8.9206 0.54%
2014-01-10 0 9.200 9.100 9.200 8.990 9.260 1,894,000 17,355,100 9.1632 8.887 8.791 8.887 8.685 8.945 1,960,625 8.8518 1.32%
2014-01-09 0 9.080 9.050 9.080 8.700 9.300 2,798,000 25,468,020 9.1022 8.771 8.742 8.771 8.404 8.984 2,896,425 8.7929 3.42%
2014-01-08 0 8.780 8.700 8.780 8.500 8.980 1,016,000 8,834,740 8.6956 8.482 8.404 8.482 8.211 8.675 1,051,740 8.4001 -0.90%
2014-01-07 0 8.860 8.860 8.870 8.760 9.070 958,000 8,497,140 8.8697 8.559 8.559 8.569 8.462 8.762 991,699 8.5683 -1.45%
2014-01-06 0 8.990 8.970 8.990 8.800 9.100 658,000 5,864,000 8.9119 8.685 8.665 8.685 8.501 8.791 681,146 8.6090 0.33%
2014-01-03 0 8.960 8.890 8.980 8.850 9.090 938,000 8,427,236 8.9843 8.656 8.588 8.675 8.549 8.781 970,996 8.6790 -0.44%
2014-01-02 0 9.000 8.990 9.000 8.610 9.030 2,576,000 22,868,400 8.8775 8.694 8.685 8.694 8.317 8.723 2,666,615 8.5758 3.93%
2013-12-31 0 8.660 8.570 8.660 8.400 8.680 904,000 7,706,540 8.5249 8.366 8.279 8.366 8.115 8.385 935,800 8.2352 4.34%
2013-12-30 0 8.300 8.300 8.350 8.300 8.510 500,000 4,182,560 8.3651 8.018 8.018 8.066 8.018 8.221 517,588 8.0809 -1.78%
2013-12-27 0 8.450 8.380 8.450 7.950 8.450 1,394,000 11,558,280 8.2914 8.163 8.095 8.163 7.680 8.163 1,443,036 8.0097 5.36%
2013-12-24 0 8.020 8.000 8.020 7.830 8.020 142,000 1,125,360 7.9251 7.747 7.728 7.747 7.564 7.747 146,995 7.6558 1.52%
2013-12-23 0 7.900 7.830 7.900 7.800 8.010 744,000 5,887,320 7.9131 7.632 7.564 7.632 7.535 7.738 770,172 7.6442 -1.25%
2013-12-20 0 8.000 7.970 8.000 7.940 8.100 210,000 1,681,220 8.0058 7.728 7.699 7.728 7.670 7.825 217,387 7.7338 1.01%
2013-12-19 0 7.920 7.860 8.090 7.810 8.200 778,000 6,234,540 8.0135 7.651 7.593 7.815 7.545 7.921 805,368 7.7412 -3.41%
2013-12-18 0 8.200 8.200 8.240 8.150 8.260 420,000 3,443,880 8.1997 7.921 7.921 7.960 7.873 7.979 434,774 7.9211 1.36%
2013-12-17 0 8.090 8.000 8.100 7.950 8.120 128,000 1,025,500 8.0117 7.815 7.728 7.825 7.680 7.844 132,503 7.7395 0.00%
2013-12-16 0 8.090 7.960 8.090 7.950 8.120 314,000 2,514,620 8.0083 7.815 7.690 7.815 7.680 7.844 325,046 7.7362 -0.37%
2013-12-13 0 8.120 8.100 8.200 8.010 8.200 312,000 2,508,900 8.0413 7.844 7.825 7.921 7.738 7.921 322,975 7.7681 0.25%
2013-12-12 0 8.100 8.050 8.160 7.900 8.180 696,000 5,584,560 8.0238 7.825 7.776 7.883 7.632 7.902 720,483 7.7511 -1.10%
2013-12-11 0 8.190 8.160 8.190 8.150 8.260 347,650 2,847,815 8.1916 7.912 7.883 7.912 7.873 7.979 359,879 7.9133 -0.73%
2013-12-10 0 8.250 8.250 8.320 8.250 8.360 402,000 3,326,800 8.2756 7.970 7.970 8.037 7.970 8.076 416,141 7.9944 -1.08%
2013-12-09 0 8.340 8.340 8.400 8.270 8.480 448,000 3,765,800 8.4058 8.057 8.057 8.115 7.989 8.192 463,759 8.1202 0.60%
2013-12-06 0 8.290 8.290 8.350 8.150 8.350 636,000 5,238,160 8.2361 8.008 8.008 8.066 7.873 8.066 658,372 7.9562 -0.72%
2013-12-05 0 8.350 8.300 8.390 8.250 8.400 182,000 1,508,180 8.2867 8.066 8.018 8.105 7.970 8.115 188,402 8.0051 0.12%
2013-12-04 0 8.340 8.310 8.350 8.250 8.450 568,000 4,725,460 8.3195 8.057 8.028 8.066 7.970 8.163 587,980 8.0368 0.36%
2013-12-03 0 8.310 8.260 8.300 8.190 8.360 1,760,000 14,547,240 8.2655 8.028 7.979 8.018 7.912 8.076 1,821,911 7.9846 -2.12%
2013-12-02 0 8.490 8.470 8.490 8.240 8.500 922,000 7,712,340 8.3648 8.201 8.182 8.201 7.960 8.211 954,433 8.0805 -1.28%
2013-11-29 0 8.600 8.470 8.600 8.410 8.600 1,056,000 8,987,500 8.5109 8.308 8.182 8.308 8.124 8.308 1,093,147 8.2217 0.00%
2013-11-28 0 8.600 8.570 8.600 8.500 8.630 1,600,000 13,740,940 8.5881 8.308 8.279 8.308 8.211 8.337 1,656,283 8.2963 1.30%
2013-11-27 0 8.490 8.500 8.540 8.300 8.520 424,000 3,562,500 8.4021 8.201 8.211 8.250 8.018 8.230 438,915 8.1166 1.56%
2013-11-26 0 8.360 8.340 8.450 8.200 8.480 1,498,000 12,519,080 8.3572 8.076 8.057 8.163 7.921 8.192 1,550,695 8.0732 1.83%
2013-11-25 0 8.210 8.200 8.280 8.150 8.330 2,158,000 17,695,320 8.1999 7.931 7.921 7.999 7.873 8.047 2,233,912 7.9212 0.74%
2013-11-22 0 8.150 8.150 8.170 8.080 8.360 882,000 7,252,960 8.2233 7.873 7.873 7.892 7.805 8.076 913,026 7.9439 0.49%
2013-11-21 0 8.110 8.100 8.110 7.800 8.120 970,000 7,732,120 7.9713 7.834 7.825 7.834 7.535 7.844 1,004,122 7.7004 4.38%
2013-11-20 0 7.770 7.770 7.850 7.550 7.880 982,000 7,598,040 7.7373 7.506 7.506 7.583 7.293 7.612 1,016,544 7.4744 1.83%
2013-11-19 0 7.630 7.630 7.670 7.500 7.700 574,000 4,379,820 7.6303 7.371 7.371 7.409 7.245 7.438 594,191 7.3711 1.06%
2013-11-18 0 7.550 7.410 7.600 7.410 7.710 616,000 4,640,220 7.5328 7.293 7.158 7.342 7.158 7.448 637,669 7.2768 0.13%
2013-11-15 0 7.540 7.530 7.560 7.250 7.560 782,000 5,821,580 7.4445 7.284 7.274 7.303 7.004 7.303 809,508 7.1915 3.29%
2013-11-14 0 7.300 7.270 7.300 7.250 7.390 798,000 5,832,720 7.3092 7.052 7.023 7.052 7.004 7.139 826,071 7.0608 -0.14%
2013-11-13 0 7.310 7.300 7.310 7.110 7.600 1,580,000 11,415,500 7.2250 7.062 7.052 7.062 6.868 7.342 1,635,579 6.9795 -3.43%
2013-11-12 0 7.570 7.560 7.580 7.230 7.780 1,642,000 12,392,900 7.5474 7.313 7.303 7.322 6.984 7.516 1,699,760 7.2910 4.70%
2013-11-11 0 7.230 7.260 7.300 7.020 8.160 4,784,000 34,650,740 7.2430 6.984 7.013 7.052 6.781 7.883 4,952,286 6.9969 -15.04%
2013-11-08 0 8.510 8.470 8.550 8.300 8.800 1,848,400 15,919,828 8.6128 8.221 8.182 8.259 8.018 8.501 1,913,421 8.3201 1.92%
2013-11-07 0 8.350 8.350 8.360 8.050 8.360 3,560,300 29,327,850 8.2375 8.066 8.066 8.076 7.776 8.076 3,685,540 7.9575 4.24%
2013-11-06 0 8.010 8.010 8.040 7.800 8.080 532,000 4,264,300 8.0156 7.738 7.738 7.767 7.535 7.805 550,714 7.7432 0.50%
2013-11-05 0 7.970 7.970 7.980 7.750 7.980 330,000 2,614,220 7.9219 7.699 7.699 7.709 7.487 7.709 341,608 7.6527 1.53%
2013-11-04 0 7.850 7.850 7.890 7.850 8.000 212,000 1,677,360 7.9121 7.583 7.583 7.622 7.583 7.728 219,457 7.6432 -1.88%
2013-11-01 0 8.000 7.910 8.000 7.780 8.020 728,000 5,741,940 7.8873 7.728 7.641 7.728 7.516 7.747 753,609 7.6193 3.23%
2013-10-31 0 7.750 7.710 7.770 7.750 7.880 254,000 1,978,980 7.7913 7.487 7.448 7.506 7.487 7.612 262,935 7.5265 -0.39%
2013-10-30 0 7.780 7.710 7.780 7.680 7.780 260,000 2,013,660 7.7448 7.516 7.448 7.516 7.419 7.516 269,146 7.4817 1.70%
2013-10-29 0 7.650 7.650 7.730 7.430 7.950 1,128,000 8,694,120 7.7076 7.390 7.390 7.467 7.178 7.680 1,167,679 7.4456 -1.67%
2013-10-28 0 7.780 7.750 7.780 7.690 7.920 484,000 3,784,620 7.8195 7.516 7.487 7.516 7.429 7.651 501,026 7.5537 1.04%
2013-10-25 0 7.700 7.670 7.700 7.600 7.850 2,100,000 16,111,790 7.6723 7.438 7.409 7.438 7.342 7.583 2,173,871 7.4116 -3.63%
2013-10-24 0 7.990 7.910 7.990 7.820 8.010 266,000 2,100,340 7.8960 7.718 7.641 7.718 7.554 7.738 275,357 7.6277 2.04%
2013-10-23 0 7.830 7.820 7.900 7.810 8.250 1,202,000 9,682,190 8.0551 7.564 7.554 7.632 7.545 7.970 1,244,283 7.7813 -2.73%
2013-10-22 0 8.050 8.040 8.080 8.000 8.240 1,050,000 8,534,640 8.1282 7.776 7.767 7.805 7.728 7.960 1,086,936 7.8520 1.00%
2013-10-21 0 7.970 7.950 8.000 7.800 7.970 286,000 2,254,860 7.8841 7.699 7.680 7.728 7.535 7.699 296,061 7.6162 0.00%
2013-10-18 0 7.970 7.960 7.990 7.790 7.990 262,000 2,061,300 7.8676 7.699 7.690 7.718 7.525 7.718 271,216 7.6002 -0.25%
2013-10-17 0 7.990 7.850 8.000 7.800 8.000 874,000 6,919,040 7.9165 7.718 7.583 7.728 7.535 7.728 904,745 7.6475 0.25%
2013-10-16 0 7.970 7.900 7.970 7.850 8.030 984,000 7,819,120 7.9463 7.699 7.632 7.699 7.583 7.757 1,018,614 7.6762 1.53%
2013-10-15 0 7.850 7.800 7.850 7.580 7.850 870,428 6,765,035 7.7721 7.583 7.535 7.583 7.322 7.583 901,047 7.5080 3.70%
2013-10-11 0 7.570 7.460 7.570 7.350 7.750 1,292,000 9,776,540 7.5670 7.313 7.206 7.313 7.100 7.487 1,337,448 7.3098 2.44%
2013-10-10 0 7.390 7.350 7.390 7.340 7.700 1,216,000 9,153,940 7.5279 7.139 7.100 7.139 7.091 7.438 1,258,775 7.2721 -3.40%
2013-10-09 0 7.650 7.550 7.650 7.530 7.660 576,000 4,383,120 7.6096 7.390 7.293 7.390 7.274 7.400 596,262 7.3510 -1.54%
2013-10-08 0 7.770 7.710 7.770 7.620 7.960 670,000 5,197,500 7.7575 7.506 7.448 7.506 7.361 7.690 693,568 7.4939 -2.63%
2013-10-07 0 7.980 7.940 7.980 7.830 8.000 494,000 3,926,460 7.9483 7.709 7.670 7.709 7.564 7.728 511,377 7.6782 1.53%
2013-10-04 0 7.860 7.850 7.870 7.840 8.170 768,000 6,139,060 7.9936 7.593 7.583 7.603 7.574 7.892 795,016 7.7219 -3.32%
2013-10-03 0 8.130 8.090 8.150 7.850 8.150 1,324,000 10,658,780 8.0504 7.854 7.815 7.873 7.583 7.873 1,370,574 7.7769 3.44%
2013-10-02 0 7.860 7.840 7.860 7.150 7.860 1,198,000 9,084,660 7.5832 7.593 7.574 7.593 6.907 7.593 1,240,142 7.3255 9.78%
2013-09-30 0 7.160 7.120 7.160 6.880 7.160 1,936,000 13,447,600 6.9461 6.917 6.878 6.917 6.646 6.917 2,004,102 6.7100 3.77%
2013-09-27 0 6.900 6.900 6.950 6.800 7.000 2,978,000 20,562,680 6.9049 6.666 6.666 6.714 6.569 6.762 3,082,757 6.6702 -1.29%
2013-09-26 0 6.990 6.940 6.990 6.700 7.070 2,194,000 15,318,400 6.9820 6.752 6.704 6.752 6.472 6.830 2,271,178 6.7447 3.86%
2013-09-25 0 6.730 6.710 6.780 6.400 6.860 2,018,000 13,462,800 6.6714 6.501 6.482 6.550 6.183 6.627 2,088,987 6.4447 5.32%
2013-09-24 0 6.390 6.380 6.500 6.380 6.600 618,000 3,993,020 6.4612 6.173 6.163 6.279 6.163 6.376 639,739 6.2416 -2.14%
2013-09-23 0 6.530 6.470 6.600 6.460 6.640 294,000 1,934,100 6.5786 6.308 6.250 6.376 6.240 6.414 304,342 6.3550 -0.15%
2013-09-19 0 6.540 6.490 6.590 6.370 6.610 538,000 3,503,400 6.5119 6.318 6.269 6.366 6.154 6.385 556,925 6.2906 -0.91%
2013-09-18 0 6.600 6.580 6.600 6.350 6.660 802,000 5,232,620 6.5245 6.376 6.356 6.376 6.134 6.434 830,212 6.3028 0.00%
2013-09-17 0 6.600 6.600 6.680 6.600 6.750 1,576,000 10,528,980 6.6808 6.376 6.376 6.453 6.376 6.521 1,631,439 6.4538 0.00%
2013-09-16 0 6.600 6.600 6.630 6.430 6.720 4,298,000 28,391,940 6.6058 6.376 6.376 6.405 6.211 6.492 4,449,190 6.3814 3.12%
2013-09-13 0 6.400 6.390 6.420 5.950 6.540 3,412,000 21,750,860 6.3748 6.183 6.173 6.202 5.748 6.318 3,532,023 6.1582 8.84%
2013-09-12 0 5.880 5.860 5.890 5.760 5.950 748,000 4,408,560 5.8938 5.680 5.661 5.690 5.564 5.748 774,312 5.6935 2.98%
2013-09-11 0 5.710 5.710 5.800 5.570 5.800 388,000 2,212,140 5.7014 5.516 5.516 5.603 5.381 5.603 401,649 5.5077 1.96%
2013-09-10 0 5.600 5.490 5.600 5.430 5.650 412,000 2,263,320 5.4935 5.410 5.303 5.410 5.245 5.458 426,493 5.3068 0.90%
2013-09-09 0 5.550 5.550 5.580 5.470 5.650 102,000 571,040 5.5984 5.361 5.361 5.390 5.284 5.458 105,588 5.4082 0.00%
2013-09-06 0 5.550 5.500 5.560 5.430 5.600 274,000 1,511,840 5.5177 5.361 5.313 5.371 5.245 5.410 283,638 5.3302 -1.07%
2013-09-05 0 5.610 5.580 5.620 5.520 5.700 444,000 2,474,860 5.5740 5.419 5.390 5.429 5.332 5.506 459,619 5.3846 0.18%
2013-09-04 0 5.600 5.600 5.690 5.560 5.740 164,000 931,440 5.6795 5.410 5.410 5.497 5.371 5.545 169,769 5.4865 -2.44%
2013-09-03 0 5.740 5.680 5.740 5.510 5.750 194,000 1,094,360 5.6410 5.545 5.487 5.545 5.323 5.555 200,824 5.4493 2.50%
2013-09-02 0 5.600 5.560 5.600 5.450 5.600 188,710 1,045,106 5.5382 5.410 5.371 5.410 5.265 5.410 195,348 5.3500 1.82%
2013-08-30 0 5.500 5.600 5.640 5.420 5.700 172,000 945,300 5.4959 5.313 5.410 5.448 5.236 5.506 178,050 5.3092 -0.90%
2013-08-29 0 5.550 5.550 5.610 5.450 5.620 478,000 2,630,860 5.5039 5.361 5.361 5.419 5.265 5.429 494,815 5.3169 -0.72%
2013-08-28 0 5.590 5.500 5.590 5.500 5.660 276,000 1,534,700 5.5605 5.400 5.313 5.400 5.313 5.468 285,709 5.3716 -0.18%
2013-08-27 0 5.600 5.590 5.600 5.590 5.690 227,923 1,285,410 5.6397 5.410 5.400 5.410 5.400 5.497 235,941 5.4480 -3.28%
2013-08-26 0 5.790 5.730 5.800 5.630 5.800 522,710 2,972,334 5.6864 5.593 5.535 5.603 5.439 5.603 541,097 5.4932 2.30%
2013-08-23 0 5.660 5.660 5.740 5.500 5.750 204,000 1,150,240 5.6384 5.468 5.468 5.545 5.313 5.555 211,176 5.4468 -0.18%
2013-08-22 0 5.670 5.670 5.770 5.610 5.770 548,000 3,133,860 5.7187 5.477 5.477 5.574 5.419 5.574 567,277 5.5244 0.00%
2013-08-21 0 5.670 5.670 5.710 5.650 5.730 328,000 1,867,100 5.6924 5.477 5.477 5.516 5.458 5.535 339,538 5.4989 -1.73%
2013-08-20 0 5.770 5.770 5.820 5.760 5.940 294,000 1,708,160 5.8101 5.574 5.574 5.622 5.564 5.738 304,342 5.6126 -1.20%
2013-08-19 0 5.840 5.820 5.840 5.710 5.870 380,000 2,201,640 5.7938 5.642 5.622 5.642 5.516 5.671 393,367 5.5969 1.92%
2013-08-16 0 5.730 5.750 5.820 5.720 5.900 546,000 3,150,020 5.7693 5.535 5.555 5.622 5.526 5.700 565,207 5.5732 -2.88%
2013-08-15 0 5.900 5.870 5.900 5.810 6.050 462,000 2,737,000 5.9242 5.700 5.671 5.700 5.613 5.844 478,252 5.7229 -0.67%
2013-08-13 0 5.940 5.910 6.000 5.930 6.100 532,000 3,208,000 6.0301 5.738 5.709 5.796 5.728 5.893 550,714 5.8252 -0.67%
2013-08-12 0 5.980 5.960 6.050 5.930 6.100 498,000 2,996,020 6.0161 5.777 5.757 5.844 5.728 5.893 515,518 5.8117 0.84%
2013-08-09 0 5.930 5.910 5.960 5.800 6.120 994,000 5,932,680 5.9685 5.728 5.709 5.757 5.603 5.912 1,028,966 5.7657 -1.17%
2013-08-08 0 6.000 5.970 6.030 5.930 6.000 333,000 1,989,490 5.9744 5.796 5.767 5.825 5.728 5.796 344,714 5.7714 1.01%
2013-08-07 0 5.940 5.940 5.990 5.920 6.030 346,000 2,064,420 5.9665 5.738 5.738 5.786 5.719 5.825 358,171 5.7638 -1.00%
2013-08-06 0 6.000 5.940 6.000 5.900 6.060 358,000 2,145,520 5.9931 5.796 5.738 5.796 5.700 5.854 370,593 5.7894 1.69%
2013-08-05 0 5.900 5.880 5.940 5.890 6.100 444,000 2,660,080 5.9912 5.700 5.680 5.738 5.690 5.893 459,619 5.7876 -2.48%
2013-08-02 0 6.050 6.050 6.110 5.900 6.150 1,144,000 6,929,580 6.0573 5.844 5.844 5.902 5.700 5.941 1,184,242 5.8515 3.77%
2013-08-01 0 5.830 5.820 5.880 5.760 5.890 612,000 3,554,640 5.8082 5.632 5.622 5.680 5.564 5.690 633,528 5.6109 0.52%
2013-07-31 0 5.800 5.800 5.910 5.730 5.980 290,000 1,694,220 5.8421 5.603 5.603 5.709 5.535 5.777 300,201 5.6436 0.69%
2013-07-30 0 5.760 5.760 5.820 5.700 5.820 480,000 2,765,300 5.7610 5.564 5.564 5.622 5.506 5.622 496,885 5.5653 0.17%
2013-07-29 0 5.750 5.660 5.750 5.650 5.850 1,348,000 7,741,340 5.7428 5.555 5.468 5.555 5.458 5.651 1,395,418 5.5477 -1.54%
2013-07-26 0 5.840 5.780 5.850 5.760 5.940 1,218,000 7,126,160 5.8507 5.642 5.584 5.651 5.564 5.738 1,260,845 5.6519 -2.83%
2013-07-25 0 6.010 5.900 6.010 5.840 6.060 550,000 3,266,580 5.9392 5.806 5.700 5.806 5.642 5.854 569,347 5.7374 -1.31%
2013-07-24 0 6.090 6.060 6.090 5.980 6.100 328,000 1,990,400 6.0683 5.883 5.854 5.883 5.777 5.893 339,538 5.8621 1.67%
2013-07-23 0 5.990 5.980 6.000 5.980 6.100 290,000 1,741,740 6.0060 5.786 5.777 5.796 5.777 5.893 300,201 5.8019 -0.50%
2013-07-22 0 6.020 6.020 6.040 5.980 6.310 710,000 4,288,760 6.0405 5.815 5.815 5.835 5.777 6.096 734,976 5.8352 -2.11%
2013-07-19 0 6.150 6.150 6.190 6.000 6.200 736,000 4,470,760 6.0744 5.941 5.941 5.980 5.796 5.989 761,890 5.8680 -0.32%
2013-07-18 0 6.170 6.170 6.200 6.160 6.250 742,000 4,606,400 6.2081 5.960 5.960 5.989 5.951 6.038 768,101 5.9971 0.33%
2013-07-17 0 6.150 6.150 6.240 6.150 6.310 274,000 1,705,860 6.2258 5.941 5.941 6.028 5.941 6.096 283,638 6.0142 -1.91%
2013-07-16 0 6.270 6.250 6.270 5.800 6.270 1,950,000 12,040,080 6.1744 6.057 6.038 6.057 5.603 6.057 2,018,595 5.9646 5.56%
2013-07-15 0 5.940 5.890 5.940 5.760 6.150 1,630,000 9,550,270 5.8591 5.738 5.690 5.738 5.564 5.941 1,687,338 5.6600 10.82%
2013-07-12 0 5.360 5.260 5.360 5.160 5.400 252,000 1,335,880 5.3011 5.178 5.081 5.178 4.985 5.217 260,865 5.1210 0.37%
2013-07-11 0 5.340 5.260 5.340 5.200 5.480 266,000 1,420,840 5.3415 5.159 5.081 5.159 5.023 5.294 275,357 5.1600 0.19%
2013-07-10 0 5.330 5.270 5.320 5.150 5.390 366,000 1,936,480 5.2909 5.149 5.091 5.139 4.975 5.207 378,875 5.1111 0.19%
2013-07-09 0 5.320 5.320 5.450 5.320 5.500 516,000 2,818,000 5.4612 5.139 5.139 5.265 5.139 5.313 534,151 5.2757 -3.27%
2013-07-08 0 5.500 5.400 5.500 5.400 5.520 394,000 2,164,340 5.4932 5.313 5.217 5.313 5.217 5.332 407,860 5.3066 1.48%
2013-07-05 0 5.420 5.300 5.420 5.280 5.550 508,000 2,773,100 5.4589 5.236 5.120 5.236 5.101 5.361 525,870 5.2734 0.74%
2013-07-04 0 5.380 5.300 5.430 5.090 5.420 683,923 3,642,108 5.3253 5.197 5.120 5.245 4.917 5.236 707,981 5.1444 3.26%
2013-07-03 0 5.210 5.140 5.210 5.130 5.380 320,000 1,655,520 5.1735 5.033 4.965 5.033 4.956 5.197 331,257 4.9977 -4.05%
2013-07-02 0 5.430 5.250 5.430 5.150 5.450 450,000 2,370,200 5.2671 5.245 5.072 5.245 4.975 5.265 465,830 5.0881 2.45%
2013-06-28 0 5.300 5.150 5.300 5.000 5.380 802,000 4,088,860 5.0983 5.120 4.975 5.120 4.830 5.197 830,212 4.9251 2.91%
2013-06-27 0 5.150 5.100 5.150 5.040 5.350 826,000 4,272,860 5.1730 4.975 4.927 4.975 4.869 5.168 855,056 4.9972 -3.20%
2013-06-26 0 5.320 5.160 5.320 5.000 5.500 862,000 4,444,340 5.1558 5.139 4.985 5.139 4.830 5.313 892,322 4.9806 4.31%
2013-06-25 0 5.100 5.000 5.140 4.500 5.180 1,120,000 5,447,960 4.8643 4.927 4.830 4.965 4.347 5.004 1,159,398 4.6990 6.25%
2013-06-24 0 4.800 4.700 4.850 4.600 5.240 2,056,000 10,001,140 4.8644 4.637 4.540 4.685 4.444 5.062 2,128,324 4.6991 -8.57%
2013-06-21 0 5.250 5.210 5.250 5.200 5.360 928,000 4,873,180 5.2513 5.072 5.033 5.072 5.023 5.178 960,644 5.0728 -3.67%
2013-06-20 0 5.450 5.340 5.450 5.350 5.600 1,474,000 7,996,140 5.4248 5.265 5.159 5.265 5.168 5.410 1,525,851 5.2404 -4.39%
2013-06-19 0 5.700 5.600 5.700 5.600 5.790 164,000 932,820 5.6879 5.506 5.410 5.506 5.410 5.593 169,769 5.4946 -0.70%
2013-06-18 0 5.740 5.610 5.790 5.600 5.790 250,000 1,421,880 5.6875 5.545 5.419 5.593 5.410 5.593 258,794 5.4942 1.77%
2013-06-17 0 5.640 5.520 5.640 5.570 5.690 764,000 4,291,500 5.6171 5.448 5.332 5.448 5.381 5.497 790,875 5.4263 0.89%
2013-06-14 0 5.590 5.520 5.590 5.410 5.830 2,358,000 13,159,680 5.5809 5.400 5.332 5.400 5.226 5.632 2,440,947 5.3912 -0.53%
2013-06-13 0 5.620 5.590 5.620 5.600 5.910 1,886,000 10,795,600 5.7241 5.429 5.400 5.429 5.410 5.709 1,952,343 5.5296 -7.57%
2013-06-11 0 6.080 6.040 6.080 6.000 6.180 290,000 1,755,340 6.0529 5.873 5.835 5.873 5.796 5.970 300,201 5.8472 -0.82%
2013-06-10 0 6.130 6.070 6.130 6.050 6.280 892,000 5,512,680 6.1801 5.922 5.864 5.922 5.844 6.067 923,378 5.9701 -0.97%
2013-06-07 0 6.190 6.130 6.200 6.040 6.200 1,434,000 8,829,840 6.1575 5.980 5.922 5.989 5.835 5.989 1,484,444 5.9482 0.16%
2013-06-06 0 6.180 6.110 6.180 5.880 6.190 786,000 4,798,080 6.1044 5.970 5.902 5.970 5.680 5.980 813,649 5.8970 1.81%
2013-06-05 0 6.070 6.010 6.080 5.940 6.300 1,170,000 7,135,720 6.0989 5.864 5.806 5.873 5.738 6.086 1,211,157 5.8917 -4.56%
2013-06-04 0 6.360 6.300 6.360 5.880 6.360 1,987,000 12,081,380 6.0802 6.144 6.086 6.144 5.680 6.144 2,056,896 5.8736 9.66%
2013-06-03 0 5.900 5.890 5.900 5.850 6.390 1,664,000 10,060,560 6.0460 5.603 5.593 5.603 5.555 6.068 1,752,354 5.7412 -4.22%
2013-05-31 0 6.160 6.160 6.190 5.930 6.190 3,502,000 21,296,160 6.0811 5.849 5.849 5.878 5.631 5.878 3,687,947 5.7745 4.05%
2013-05-30 0 5.920 5.880 5.940 5.770 5.980 2,454,000 14,435,880 5.8826 5.622 5.584 5.641 5.479 5.678 2,584,301 5.5860 2.60%
2013-05-29 0 5.770 5.750 5.790 5.510 5.780 1,610,000 9,189,100 5.7075 5.479 5.460 5.498 5.232 5.489 1,695,487 5.4197 2.30%
2013-05-28 0 5.640 5.540 5.550 5.500 5.960 3,418,000 19,621,420 5.7406 5.356 5.261 5.270 5.223 5.659 3,599,487 5.4512 1.81%
2013-05-27 0 5.540 5.500 5.540 4.680 5.700 3,576,000 18,372,180 5.1376 5.261 5.223 5.261 4.444 5.413 3,765,876 4.8786 19.14%
2013-05-24 0 4.650 4.640 4.650 4.430 4.670 2,678,000 12,318,480 4.5999 4.416 4.406 4.416 4.207 4.435 2,820,195 4.3680 3.79%
2013-05-23 0 4.480 4.380 4.480 4.250 4.500 1,988,000 8,685,660 4.3690 4.254 4.159 4.254 4.036 4.273 2,093,557 4.1488 2.99%
2013-05-22 0 4.350 4.270 4.350 4.240 4.530 890,000 3,874,220 4.3531 4.131 4.055 4.131 4.026 4.302 937,257 4.1336 1.16%
2013-05-21 0 4.300 4.350 4.370 3.990 4.370 1,090,000 4,627,560 4.2455 4.083 4.131 4.150 3.789 4.150 1,147,876 4.0314 8.59%
2013-05-20 0 3.960 3.960 4.050 3.800 4.050 3,512,000 13,782,820 3.9245 3.760 3.760 3.846 3.608 3.846 3,698,478 3.7266 6.74%
2013-05-16 0 3.710 3.690 3.710 3.520 3.790 1,780,000 6,492,260 3.6473 3.523 3.504 3.523 3.343 3.599 1,874,513 3.4634 5.40%
2013-05-15 0 3.520 3.440 3.520 3.290 3.550 764,000 2,615,240 3.4231 3.343 3.267 3.343 3.124 3.371 804,566 3.2505 4.76%
2013-05-14 0 3.360 3.340 3.360 3.330 3.360 78,000 259,860 3.3315 3.191 3.172 3.191 3.162 3.191 82,142 3.1636 0.90%
2013-05-13 0 3.330 3.250 3.330 3.180 3.360 428,000 1,406,220 3.2856 3.162 3.086 3.162 3.020 3.191 450,726 3.1199 1.22%
2013-05-10 0 3.290 3.280 3.290 3.200 3.290 162,000 522,800 3.2272 3.124 3.115 3.124 3.039 3.124 170,602 3.0644 -0.30%
2013-05-09 0 3.300 3.260 3.350 3.240 3.400 368,000 1,207,840 3.2822 3.134 3.096 3.181 3.077 3.229 387,540 3.1167 -1.49%
2013-05-08 0 3.350 3.300 3.350 3.350 3.350 22,000 73,700 3.3500 3.181 3.134 3.181 3.181 3.181 23,168 3.1811 0.00%
2013-05-07 0 3.350 3.300 3.350 3.150 3.350 446,000 1,454,100 3.2603 3.181 3.134 3.181 2.991 3.181 469,681 3.0959 6.35%
2013-05-06 0 3.150 3.120 3.190 3.120 3.200 350,000 1,113,060 3.1802 2.991 2.963 3.029 2.963 3.039 368,584 3.0198 0.00%
2013-05-03 0 3.150 3.120 3.170 3.120 3.150 160,000 499,800 3.1238 2.991 2.963 3.010 2.963 2.991 168,496 2.9663 0.96%
2013-05-02 0 3.120 3.120 3.170 3.100 3.120 150,000 466,120 3.1075 2.963 2.963 3.010 2.944 2.963 157,965 2.9508 0.00%
2013-04-30 0 3.120 3.100 3.120 3.100 3.120 332,000 1,029,680 3.1014 2.963 2.944 2.963 2.944 2.963 349,628 2.9451 0.65%
2013-04-29 0 3.100 3.060 3.100 3.100 3.100 186,000 576,600 3.1000 2.944 2.906 2.944 2.944 2.944 195,876 2.9437 0.00%
2013-04-26 0 3.100 3.090 3.100 3.060 3.100 148,000 458,480 3.0978 2.944 2.934 2.944 2.906 2.944 155,858 2.9416 0.00%
2013-04-25 0 3.100 3.070 3.100 3.070 3.100 126,000 389,700 3.0929 2.944 2.915 2.944 2.915 2.944 132,690 2.9369 0.00%
2013-04-24 0 3.100 3.100 3.150 2.850 3.190 652,000 2,003,100 3.0722 2.944 2.944 2.991 2.706 3.029 686,619 2.9173 3.33%
2013-04-23 0 3.000 3.100 3.120 3.000 3.130 50,000 152,680 3.0536 2.849 2.944 2.963 2.849 2.972 52,655 2.8996 -4.15%
2013-04-22 0 3.130 3.070 3.150 - - 0 0 - 2.972 2.915 2.991 - - 0 - 0.00%
2013-04-19 0 3.130 3.060 3.130 3.130 3.130 232,000 726,160 3.1300 2.972 2.906 2.972 2.972 2.972 244,319 2.9722 -0.95%
2013-04-18 0 3.160 3.070 3.160 - - 0 0 - 3.001 2.915 3.001 - - 0 - 0.00%
2013-04-17 0 3.160 3.070 3.190 3.150 3.160 316,000 996,160 3.1524 3.001 2.915 3.029 2.991 3.001 332,779 2.9935 0.64%
2013-04-16 0 3.140 3.050 3.140 3.050 3.140 182,000 558,460 3.0685 2.982 2.896 2.982 2.896 2.982 191,664 2.9137 2.95%
2013-04-15 0 3.050 3.010 3.050 3.000 3.090 408,000 1,241,220 3.0422 2.896 2.858 2.896 2.849 2.934 429,664 2.8888 -1.61%
2013-04-12 0 3.100 3.060 3.170 3.060 3.150 304,000 946,980 3.1151 2.944 2.906 3.010 2.906 2.991 320,142 2.9580 -0.32%
2013-04-11 0 3.110 3.100 3.150 3.100 3.180 146,000 456,280 3.1252 2.953 2.944 2.991 2.944 3.020 153,752 2.9676 -0.64%
2013-04-10 0 3.130 3.100 3.140 3.100 3.160 108,000 337,780 3.1276 2.972 2.944 2.982 2.944 3.001 113,735 2.9699 -0.32%
2013-04-09 0 3.140 3.060 3.140 3.050 3.150 230,000 703,880 3.0603 2.982 2.906 2.982 2.896 2.991 242,212 2.9060 0.96%
2013-04-08 0 3.110 3.020 3.140 3.010 3.110 30,000 92,500 3.0833 2.953 2.868 2.982 2.858 2.953 31,593 2.9279 0.00%
2013-04-05 0 3.110 3.110 3.160 3.090 3.110 94,000 291,580 3.1019 2.953 2.953 3.001 2.934 2.953 98,991 2.9455 -1.58%
2013-04-03 0 3.160 3.160 3.180 3.110 3.110 152,000 472,720 3.1100 3.001 3.001 3.020 2.953 2.953 160,071 2.9532 1.94%
2013-04-02 0 3.100 3.100 3.160 3.100 3.100 40,000 124,000 3.1000 2.944 2.944 3.001 2.944 2.944 42,124 2.9437 -0.32%
2013-03-28 0 3.110 3.110 3.150 3.100 3.110 156,000 484,020 3.1027 2.953 2.953 2.991 2.944 2.953 164,283 2.9463 -0.96%
2013-03-27 0 3.140 3.030 3.140 3.140 3.140 18,000 56,520 3.1400 2.982 2.877 2.982 2.982 2.982 18,956 2.9817 0.00%
2013-03-26 0 3.140 3.020 3.150 3.140 3.140 100,000 314,000 3.1400 2.982 2.868 2.991 2.982 2.982 105,310 2.9817 1.29%
2013-03-25 0 3.100 3.100 3.140 3.020 3.100 32,000 97,600 3.0500 2.944 2.944 2.982 2.868 2.944 33,699 2.8962 -0.96%
2013-03-22 0 3.130 3.130 3.150 3.000 3.050 190,000 573,200 3.0168 2.972 2.972 2.991 2.849 2.896 200,088 2.8647 0.32%
2013-03-21 0 3.120 3.120 3.150 3.100 3.110 294,000 912,140 3.1025 2.963 2.963 2.991 2.944 2.953 309,611 2.9461 -0.95%
2013-03-20 0 3.150 3.150 3.200 3.110 3.110 18,000 55,980 3.1100 2.991 2.991 3.039 2.953 2.953 18,956 2.9532 1.61%
2013-03-19 0 3.100 3.100 3.130 3.100 3.110 210,000 651,500 3.1024 2.944 2.944 2.972 2.944 2.953 221,150 2.9460 -0.32%
2013-03-18 0 3.110 3.100 3.110 3.100 3.110 62,000 192,800 3.1097 2.953 2.944 2.953 2.944 2.953 65,292 2.9529 -1.27%
2013-03-15 0 3.150 3.150 3.180 - - 0 0 - 2.991 2.991 3.020 - - 0 - 0.64%
2013-03-14 0 3.130 3.120 3.150 3.100 3.150 276,000 864,940 3.1338 2.972 2.963 2.991 2.944 2.991 290,655 2.9758 0.64%
2013-03-13 0 3.110 3.110 3.150 3.110 3.150 172,000 535,160 3.1114 2.953 2.953 2.991 2.953 2.991 181,133 2.9545 -0.64%
2013-03-12 0 3.130 3.120 3.130 3.130 3.130 48,000 150,200 3.1292 2.972 2.963 2.972 2.972 2.972 50,549 2.9714 -0.95%
2013-03-11 0 3.160 3.160 3.230 3.140 3.270 392,000 1,251,240 3.1919 3.001 3.001 3.067 2.982 3.105 412,814 3.0310 -3.36%
2013-03-08 0 3.270 3.200 3.270 3.250 3.280 32,000 104,540 3.2669 3.105 3.039 3.105 3.086 3.115 33,699 3.1022 2.19%
2013-03-07 0 3.200 3.200 3.240 3.200 3.200 180,000 576,000 3.2000 3.039 3.039 3.077 3.039 3.039 189,558 3.0387 0.00%
2013-03-06 0 3.200 3.200 3.250 3.200 3.300 24,000 77,400 3.2250 3.039 3.039 3.086 3.039 3.134 25,274 3.0624 0.00%
2013-03-05 0 3.200 3.200 3.300 3.190 3.360 406,000 1,332,620 3.2823 3.039 3.039 3.134 3.029 3.191 427,558 3.1168 0.00%
2013-03-04 0 3.200 3.180 3.200 3.000 3.200 1,060,000 3,370,280 3.1795 3.039 3.020 3.039 2.849 3.039 1,116,283 3.0192 7.38%
2013-03-01 0 2.980 2.930 2.970 2.850 2.980 904,000 2,632,560 2.9121 2.830 2.782 2.820 2.706 2.830 952,000 2.7653 5.30%
2013-02-28 0 2.830 2.830 2.850 2.810 2.850 510,000 1,447,100 2.8375 2.687 2.687 2.706 2.668 2.706 537,080 2.6944 1.43%
2013-02-27 0 2.790 2.780 2.830 2.790 2.850 410,000 1,152,260 2.8104 2.649 2.640 2.687 2.649 2.706 431,770 2.6687 -2.11%
2013-02-26 0 2.850 2.800 2.850 2.810 2.890 156,000 441,060 2.8273 2.706 2.659 2.706 2.668 2.744 164,283 2.6848 0.00%
2013-02-25 0 2.850 2.820 2.850 2.800 2.850 30,000 84,520 2.8173 2.706 2.678 2.706 2.659 2.706 31,593 2.6753 0.35%
2013-02-22 0 2.840 2.820 2.840 2.820 2.850 194,000 547,320 2.8212 2.697 2.678 2.697 2.678 2.706 204,301 2.6790 -0.35%
2013-02-21 0 2.850 2.830 2.850 2.820 2.850 1,936,000 5,451,500 2.8159 2.706 2.687 2.706 2.678 2.706 2,038,796 2.6739 0.00%
2013-02-20 0 2.850 2.850 2.870 2.820 2.880 130,000 367,740 2.8288 2.706 2.706 2.725 2.678 2.735 136,903 2.6861 0.00%
2013-02-19 0 2.850 2.800 2.850 2.800 2.850 1,950,000 5,480,620 2.8106 2.706 2.659 2.706 2.659 2.706 2,053,540 2.6689 1.42%
2013-02-18 0 2.810 2.800 2.880 2.800 2.850 584,000 1,641,620 2.8110 2.668 2.659 2.735 2.659 2.706 615,009 2.6693 1.08%
2013-02-15 0 2.780 2.750 2.840 - - 0 0 - 2.640 2.611 2.697 - - 0 - 0.00%
2013-02-14 0 2.780 2.780 2.800 2.720 2.720 6,000 16,320 2.7200 2.640 2.640 2.659 2.583 2.583 6,319 2.5829 1.09%
2013-02-08 0 2.750 2.730 2.750 2.750 2.750 4,000 11,000 2.7500 2.611 2.592 2.611 2.611 2.611 4,212 2.6113 0.00%
2013-02-07 0 2.750 2.750 2.800 2.710 2.800 554,000 1,534,640 2.7701 2.611 2.611 2.659 2.573 2.659 583,416 2.6304 -1.43%
2013-02-06 0 2.790 2.750 2.790 - - 0 0 - 2.649 2.611 2.649 - - 0 - -0.36%
2013-02-05 0 2.800 2.730 2.800 2.750 2.800 80,000 222,360 2.7795 2.659 2.592 2.659 2.611 2.659 84,248 2.6394 0.72%
2013-02-04 0 2.780 2.700 2.780 2.780 2.780 50,000 139,000 2.7800 2.640 2.564 2.640 2.640 2.640 52,655 2.6398 1.46%
2013-02-01 0 2.740 2.740 2.750 2.700 2.750 176,000 483,040 2.7445 2.602 2.602 2.611 2.564 2.611 185,345 2.6062 0.37%
2013-01-31 0 2.730 2.710 2.790 2.630 2.750 212,000 574,120 2.7081 2.592 2.573 2.649 2.497 2.611 223,257 2.5716 1.11%
2013-01-30 0 2.700 2.700 2.720 2.700 2.700 42,000 113,400 2.7000 2.564 2.564 2.583 2.564 2.564 44,230 2.5639 0.00%
2013-01-29 0 2.700 2.620 2.780 - - 0 0 - 2.564 2.488 2.640 - - 0 - 0.00%
2013-01-28 0 2.700 2.700 2.750 2.600 2.700 132,000 349,260 2.6459 2.564 2.564 2.611 2.469 2.564 139,009 2.5125 0.00%
2013-01-25 0 2.700 2.630 2.700 2.570 2.700 302,000 794,480 2.6307 2.564 2.497 2.564 2.440 2.564 318,035 2.4981 0.75%
2013-01-24 0 2.680 2.640 2.680 2.620 2.700 546,000 1,447,720 2.6515 2.545 2.507 2.545 2.488 2.564 574,991 2.5178 0.37%
2013-01-23 0 2.670 2.670 2.700 2.660 2.720 54,000 144,560 2.6770 2.535 2.535 2.564 2.526 2.583 56,867 2.5421 -2.91%
2013-01-22 0 2.750 2.680 2.750 2.680 2.750 328,000 884,560 2.6968 2.611 2.545 2.611 2.545 2.611 345,416 2.5609 1.10%
2013-01-21 0 2.720 2.720 2.750 2.700 2.780 400,000 1,106,040 2.7651 2.583 2.583 2.611 2.564 2.640 421,239 2.6257 -1.45%
2013-01-18 0 2.760 2.700 2.760 2.710 2.760 18,000 49,400 2.7444 2.621 2.564 2.621 2.573 2.621 18,956 2.6061 1.10%
2013-01-17 0 2.730 2.730 2.750 2.680 2.750 120,000 323,540 2.6962 2.592 2.592 2.611 2.545 2.611 126,372 2.5602 1.11%
2013-01-16 0 2.700 2.690 2.760 2.690 2.770 280,000 761,640 2.7201 2.564 2.554 2.621 2.554 2.630 294,867 2.5830 -2.17%
2013-01-15 0 2.760 2.740 2.760 - - 0 0 - 2.621 2.602 2.621 - - 0 - -0.72%
2013-01-14 0 2.780 2.750 2.780 2.780 2.780 22,000 61,160 2.7800 2.640 2.611 2.640 2.640 2.640 23,168 2.6398 0.00%
2013-01-11 0 2.780 2.760 2.780 2.760 2.780 76,000 211,200 2.7789 2.640 2.621 2.640 2.621 2.640 80,035 2.6388 0.00%
2013-01-10 0 2.780 2.750 2.790 2.720 2.790 176,031 486,446 2.7634 2.640 2.611 2.649 2.583 2.649 185,378 2.6241 1.09%
2013-01-09 0 2.750 2.730 2.770 2.710 2.800 856,000 2,367,600 2.7659 2.611 2.592 2.630 2.573 2.659 901,451 2.6264 -1.79%
2013-01-08 0 2.800 2.710 2.800 2.800 2.800 42,000 117,600 2.8000 2.659 2.573 2.659 2.659 2.659 44,230 2.6588 0.00%
2013-01-07 0 2.800 2.800 2.860 2.760 2.800 916,000 2,539,180 2.7720 2.659 2.659 2.716 2.621 2.659 964,637 2.6323 -2.44%
2013-01-04 0 2.870 2.780 2.870 2.750 2.870 250,000 697,960 2.7918 2.725 2.640 2.725 2.611 2.725 263,274 2.6511 3.24%
2013-01-03 0 2.780 2.760 2.800 2.780 2.830 148,000 415,020 2.8042 2.640 2.621 2.659 2.640 2.687 155,858 2.6628 -1.77%
2013-01-02 0 2.830 2.800 2.830 2.800 2.830 66,000 184,980 2.8027 2.687 2.659 2.687 2.659 2.687 69,504 2.6614 1.07%
2012-12-31 0 2.800 2.780 2.850 2.800 2.800 60,000 168,000 2.8000 2.659 2.640 2.706 2.659 2.659 63,186 2.6588 0.00%
2012-12-28 0 2.800 2.770 2.840 2.800 2.800 62,000 173,600 2.8000 2.659 2.630 2.697 2.659 2.659 65,292 2.6588 0.00%
2012-12-27 0 2.800 2.780 2.800 2.800 2.820 114,000 320,160 2.8084 2.659 2.640 2.659 2.659 2.678 120,053 2.6668 0.00%
2012-12-24 0 2.800 2.800 2.820 - - 0 0 - 2.659 2.659 2.678 - - 0 - 0.00%
2012-12-21 0 2.800 2.770 2.800 - - 0 0 - 2.659 2.630 2.659 - - 0 - 0.00%
2012-12-20 0 2.800 2.760 2.850 2.800 2.880 226,000 633,300 2.8022 2.659 2.621 2.706 2.659 2.735 238,000 2.6609 0.00%
2012-12-19 0 2.800 2.800 2.830 2.780 2.800 156,000 436,160 2.7959 2.659 2.659 2.687 2.640 2.659 164,283 2.6549 0.00%
2012-12-18 0 2.800 2.780 2.840 2.770 2.800 160,000 447,640 2.7978 2.659 2.640 2.697 2.630 2.659 168,496 2.6567 -3.11%
2012-12-17 0 2.890 2.760 2.890 - - 0 0 - 2.744 2.621 2.744 - - 0 - -0.34%
2012-12-14 0 2.900 2.900 2.940 2.850 2.990 792,000 2,348,560 2.9654 2.754 2.754 2.792 2.706 2.839 834,053 2.8158 1.05%
2012-12-13 0 2.870 2.800 2.870 2.800 2.880 354,000 1,014,960 2.8671 2.725 2.659 2.725 2.659 2.735 372,796 2.7226 2.50%
2012-12-12 0 2.800 2.740 2.850 2.700 2.990 2,178,000 6,396,900 2.9371 2.659 2.602 2.706 2.564 2.839 2,293,646 2.7890 2.94%
2012-12-11 0 2.720 2.670 2.720 2.680 2.750 520,000 1,395,880 2.6844 2.583 2.535 2.583 2.545 2.611 547,611 2.5490 -1.09%
2012-12-10 0 2.750 2.700 2.750 2.710 2.750 234,000 634,620 2.7121 2.611 2.564 2.611 2.573 2.611 246,425 2.5753 0.73%
2012-12-07 0 2.730 2.700 2.730 2.700 2.730 186,000 504,840 2.7142 2.592 2.564 2.592 2.564 2.592 195,876 2.5773 1.49%
2012-12-06 0 2.690 2.690 2.720 2.680 2.730 216,000 588,220 2.7232 2.554 2.554 2.583 2.545 2.592 227,469 2.5859 -1.10%
2012-12-05 0 2.720 2.680 2.730 2.720 2.730 64,000 174,400 2.7250 2.583 2.545 2.592 2.583 2.592 67,398 2.5876 0.00%
2012-12-04 0 2.720 2.720 2.770 2.620 2.750 222,000 604,220 2.7217 2.583 2.583 2.630 2.488 2.611 233,788 2.5845 1.12%
2012-12-03 0 2.690 2.690 2.700 2.690 2.700 138,000 372,520 2.6994 2.554 2.554 2.564 2.554 2.564 145,327 2.5633 -2.18%
2012-11-30 0 2.750 2.730 2.750 2.710 2.780 164,000 446,680 2.7237 2.611 2.592 2.611 2.573 2.640 172,708 2.5863 0.73%
2012-11-29 0 2.730 2.700 2.750 - - 0 0 - 2.592 2.564 2.611 - - 0 - 0.00%
2012-11-28 0 2.730 2.650 2.730 - - 0 0 - 2.592 2.516 2.592 - - 0 - 0.00%
2012-11-27 0 2.730 2.560 2.730 2.710 2.730 320,000 869,600 2.7175 2.592 2.431 2.592 2.573 2.592 336,991 2.5805 1.11%
2012-11-26 0 2.700 2.700 2.750 2.700 2.700 30,000 81,000 2.7000 2.564 2.564 2.611 2.564 2.564 31,593 2.5639 -1.82%
2012-11-23 0 2.750 2.700 2.750 2.700 2.750 92,000 248,580 2.7020 2.611 2.564 2.611 2.564 2.611 96,885 2.5657 1.48%
2012-11-22 0 2.710 2.710 2.740 2.700 2.750 112,000 305,620 2.7288 2.573 2.573 2.602 2.564 2.611 117,947 2.5912 -1.09%
2012-11-21 0 2.740 2.680 2.740 2.730 2.750 146,000 399,420 2.7358 2.602 2.545 2.602 2.592 2.611 153,752 2.5978 0.37%
2012-11-20 0 2.730 2.700 2.730 2.730 2.730 80,000 218,400 2.7300 2.592 2.564 2.592 2.592 2.592 84,248 2.5924 1.11%
2012-11-19 0 2.700 2.700 2.750 2.650 2.780 312,000 831,700 2.6657 2.564 2.564 2.611 2.516 2.640 328,566 2.5313 -2.17%
2012-11-16 0 2.760 2.700 2.780 2.710 2.780 154,000 417,940 2.7139 2.621 2.564 2.640 2.573 2.640 162,177 2.5771 2.22%
2012-11-15 0 2.700 2.800 2.810 2.670 2.800 88,000 236,600 2.6886 2.564 2.659 2.668 2.535 2.659 92,673 2.5531 -1.82%
2012-11-14 0 2.750 2.720 2.820 - - 0 0 - 2.611 2.583 2.678 - - 0 - 0.00%
2012-11-13 0 2.750 2.720 2.820 2.750 2.760 122,000 335,520 2.7502 2.611 2.583 2.678 2.611 2.621 128,478 2.6115 -1.79%
2012-11-12 0 2.800 2.800 2.850 2.760 2.850 82,000 233,520 2.8478 2.659 2.659 2.706 2.621 2.706 86,354 2.7042 -1.75%
2012-11-09 0 2.850 2.850 2.880 2.800 2.850 200,000 563,520 2.8176 2.706 2.706 2.735 2.659 2.706 210,619 2.6755 2.52%
2012-11-08 0 2.780 2.770 2.840 2.740 2.780 52,000 143,100 2.7519 2.640 2.630 2.697 2.602 2.640 54,761 2.6132 -2.46%
2012-11-07 0 2.850 2.760 2.850 2.850 2.850 12,000 34,200 2.8500 2.706 2.621 2.706 2.706 2.706 12,637 2.7063 0.00%
2012-11-06 0 2.850 2.770 2.850 2.760 2.860 12,000 33,860 2.8217 2.706 2.630 2.706 2.621 2.716 12,637 2.6794 0.35%
2012-11-05 0 2.840 2.780 2.850 2.750 2.850 520,000 1,476,580 2.8396 2.697 2.640 2.706 2.611 2.706 547,611 2.6964 3.27%
2012-11-02 0 2.750 2.690 2.750 2.680 2.760 432,000 1,173,560 2.7166 2.611 2.554 2.611 2.545 2.621 454,938 2.5796 0.73%
2012-11-01 0 2.730 2.690 2.800 2.730 2.800 224,000 619,040 2.7636 2.592 2.554 2.659 2.592 2.659 235,894 2.6242 -2.85%
2012-10-31 0 2.810 2.780 2.820 2.680 2.810 386,000 1,058,540 2.7423 2.668 2.640 2.678 2.545 2.668 406,496 2.6041 6.44%
2012-10-30 0 2.640 2.600 2.640 2.600 2.650 92,000 242,580 2.6367 2.507 2.469 2.507 2.469 2.516 96,885 2.5038 1.54%
2012-10-29 0 2.600 2.600 2.680 2.600 2.700 110,000 287,420 2.6129 2.469 2.469 2.545 2.469 2.564 115,841 2.4812 -3.35%
2012-10-26 0 2.690 2.620 2.690 2.690 2.700 74,000 199,620 2.6976 2.554 2.488 2.554 2.554 2.564 77,929 2.5616 -0.37%
2012-10-25 0 2.700 2.660 2.700 2.620 2.700 174,000 459,940 2.6433 2.564 2.526 2.564 2.488 2.564 183,239 2.5101 0.00%
2012-10-24 0 2.700 2.630 2.700 2.620 2.760 296,000 790,620 2.6710 2.564 2.497 2.564 2.488 2.621 311,717 2.5363 0.00%
2012-10-22 0 2.700 2.650 2.700 2.700 2.700 2,000 5,400 2.7000 2.564 2.516 2.564 2.564 2.564 2,106 2.5639 0.00%
2012-10-19 0 2.700 2.700 2.720 2.650 2.720 230,000 616,340 2.6797 2.564 2.564 2.583 2.516 2.583 242,212 2.5446 -0.74%
2012-10-18 0 2.720 2.720 2.760 2.720 2.760 148,000 406,460 2.7464 2.583 2.583 2.621 2.583 2.621 155,858 2.6079 0.00%
2012-10-17 0 2.720 2.660 2.800 2.680 2.720 12,000 32,480 2.7067 2.583 2.526 2.659 2.545 2.583 12,637 2.5702 1.49%
2012-10-16 0 2.680 2.680 2.700 2.650 2.650 46,000 121,900 2.6500 2.545 2.545 2.564 2.516 2.516 48,442 2.5164 -0.74%
2012-10-15 0 2.700 2.600 2.700 2.650 2.700 14,000 37,260 2.6614 2.564 2.469 2.564 2.516 2.564 14,743 2.5272 0.00%
2012-10-12 0 2.700 2.600 2.700 2.610 2.720 106,000 280,280 2.6442 2.564 2.469 2.564 2.478 2.583 111,628 2.5108 -0.74%
2012-10-11 0 2.720 2.720 2.750 2.640 2.700 94,000 249,200 2.6511 2.583 2.583 2.611 2.507 2.564 98,991 2.5174 0.74%
2012-10-10 0 2.700 2.690 2.750 2.690 2.700 58,000 156,520 2.6986 2.564 2.554 2.611 2.554 2.564 61,080 2.5626 0.00%
2012-10-09 0 2.700 2.690 2.700 2.700 2.710 124,000 335,900 2.7089 2.564 2.554 2.564 2.564 2.573 130,584 2.5723 -0.37%
2012-10-08 0 2.710 2.710 2.740 2.700 2.760 134,000 365,400 2.7269 2.573 2.573 2.602 2.564 2.621 141,115 2.5894 -1.81%
2012-10-05 0 2.760 2.750 2.790 2.760 2.760 10,000 27,600 2.7600 2.621 2.611 2.649 2.621 2.621 10,531 2.6208 1.47%
2012-10-04 0 2.720 2.700 2.770 2.680 2.800 36,000 97,640 2.7122 2.583 2.564 2.630 2.545 2.659 37,912 2.5755 -4.23%
2012-10-03 0 2.840 2.720 2.850 - - 0 0 - 2.697 2.583 2.706 - - 0 - 0.00%
2012-09-28 0 2.840 2.800 2.840 2.700 2.840 86,000 237,000 2.7558 2.697 2.659 2.697 2.564 2.697 90,566 2.6169 1.43%
2012-09-27 0 2.800 2.760 2.860 - - 0 0 - 2.659 2.621 2.716 - - 0 - 0.00%
2012-09-26 0 2.800 2.800 2.850 2.800 2.810 60,000 168,040 2.8007 2.659 2.659 2.706 2.659 2.668 63,186 2.6595 -2.44%
2012-09-25 0 2.870 2.770 2.870 - - 0 0 - 2.725 2.630 2.725 - - 0 - -0.35%
2012-09-24 0 2.880 2.880 2.910 2.760 2.800 70,000 194,800 2.7829 2.735 2.735 2.763 2.621 2.659 73,717 2.6425 2.86%
2012-09-21 0 2.800 2.750 2.830 2.800 2.800 10,000 28,000 2.8000 2.659 2.611 2.687 2.659 2.659 10,531 2.6588 1.08%
2012-09-20 0 2.770 2.760 2.770 - - 0 0 - 2.630 2.621 2.630 - - 0 - 0.00%
2012-09-19 0 2.770 2.770 2.800 2.770 2.800 62,000 173,180 2.7932 2.630 2.630 2.659 2.630 2.659 65,292 2.6524 -0.36%
2012-09-18 0 2.780 2.780 2.800 2.780 2.790 90,000 250,660 2.7851 2.640 2.640 2.659 2.640 2.649 94,779 2.6447 -1.42%
2012-09-17 0 2.820 2.820 2.850 2.790 2.790 38,000 106,020 2.7900 2.678 2.678 2.706 2.649 2.649 40,018 2.6493 -1.74%
2012-09-14 0 2.870 2.830 2.870 2.870 2.880 76,000 218,380 2.8734 2.725 2.687 2.725 2.725 2.735 80,035 2.7285 2.14%
2012-09-13 0 2.810 2.810 2.850 2.800 2.820 120,000 336,600 2.8050 2.668 2.668 2.706 2.659 2.678 126,372 2.6636 -0.35%
2012-09-12 0 2.820 2.810 2.860 2.810 2.870 180,000 508,340 2.8241 2.678 2.668 2.716 2.668 2.725 189,558 2.6817 0.71%
2012-09-11 0 2.800 2.650 2.800 2.760 2.800 92,000 254,400 2.7652 2.659 2.516 2.659 2.621 2.659 96,885 2.6258 -1.75%
2012-09-10 0 2.850 2.820 2.850 2.820 2.850 120,000 338,580 2.8215 2.706 2.678 2.706 2.678 2.706 126,372 2.6792 2.52%
2012-09-07 0 2.780 2.650 2.780 2.780 2.800 20,000 55,880 2.7940 2.640 2.516 2.640 2.640 2.659 21,062 2.6531 0.00%
2012-09-06 0 2.780 2.640 2.780 2.610 2.800 10,000 27,240 2.7240 2.640 2.507 2.640 2.478 2.659 10,531 2.5867 1.09%
2012-09-05 0 2.750 2.610 2.810 - - 0 0 - 2.611 2.478 2.668 - - 0 - 0.00%
2012-09-04 0 2.750 2.690 2.790 2.580 2.750 202,000 532,300 2.6351 2.611 2.554 2.649 2.450 2.611 212,726 2.5023 -0.72%
2012-09-03 0 2.770 2.600 2.770 - - 0 0 - 2.630 2.469 2.630 - - 0 - 0.00%
2012-08-31 0 2.770 2.630 2.770 2.700 2.770 60,000 163,260 2.7210 2.630 2.497 2.630 2.564 2.630 63,186 2.5838 -0.72%
2012-08-30 0 2.790 2.710 2.810 - - 0 0 - 2.649 2.573 2.668 - - 0 - 0.00%
2012-08-29 0 2.790 2.710 2.790 2.710 2.790 48,000 132,160 2.7533 2.649 2.573 2.649 2.573 2.649 50,549 2.6145 1.82%
2012-08-28 0 2.740 2.720 2.740 2.720 2.740 108,000 295,560 2.7367 2.602 2.583 2.602 2.583 2.602 113,735 2.5987 -2.14%
2012-08-27 0 2.800 2.800 2.850 2.740 2.800 60,000 167,640 2.7940 2.659 2.659 2.706 2.602 2.659 63,186 2.6531 -2.10%
2012-08-24 0 2.860 2.800 2.860 2.760 2.860 20,000 55,400 2.7700 2.716 2.659 2.716 2.621 2.716 21,062 2.6303 1.78%
2012-08-23 0 2.810 2.760 2.870 - - 0 0 - 2.668 2.621 2.725 - - 0 - 0.00%
2012-08-22 0 2.810 2.780 2.850 2.810 2.810 8,000 22,480 2.8100 2.668 2.640 2.706 2.668 2.668 8,425 2.6683 -0.35%
2012-08-21 0 2.820 2.820 2.870 2.750 3.000 338,000 956,940 2.8312 2.678 2.678 2.725 2.611 2.849 355,947 2.6884 0.36%
2012-08-20 0 2.810 2.810 2.860 2.700 2.820 160,000 444,280 2.7768 2.668 2.668 2.716 2.564 2.678 168,496 2.6367 1.81%
2012-08-17 0 2.760 2.710 2.740 2.700 2.780 182,000 498,640 2.7398 2.621 2.573 2.602 2.564 2.640 191,664 2.6016 1.85%
2012-08-16 0 2.710 2.710 2.720 2.680 2.680 20,000 53,600 2.6800 2.573 2.573 2.583 2.545 2.545 21,062 2.5449 1.12%
2012-08-15 0 2.680 2.650 2.700 2.680 2.720 82,000 221,580 2.7022 2.545 2.516 2.564 2.545 2.583 86,354 2.5660 -3.25%
2012-08-14 0 2.770 2.720 2.770 2.770 2.770 66,000 182,820 2.7700 2.630 2.583 2.630 2.630 2.630 69,504 2.6303 -0.36%
2012-08-13 0 2.780 2.710 2.790 2.710 2.800 78,000 214,600 2.7513 2.640 2.573 2.649 2.573 2.659 82,142 2.6126 -0.71%
2012-08-10 0 2.800 2.790 2.800 2.750 2.800 28,000 77,500 2.7679 2.659 2.649 2.659 2.611 2.659 29,487 2.6283 0.72%
2012-08-09 0 2.780 2.780 2.800 2.750 2.750 2,000 5,500 2.7500 2.640 2.640 2.659 2.611 2.611 2,106 2.6113 1.83%
2012-08-08 0 2.730 2.730 2.750 2.700 2.750 142,000 386,860 2.7244 2.592 2.592 2.611 2.564 2.611 149,540 2.5870 -0.73%
2012-08-07 0 2.750 2.660 2.790 2.650 2.750 58,000 154,280 2.6600 2.611 2.526 2.649 2.516 2.611 61,080 2.5259 -1.08%
2012-08-06 0 2.780 2.660 2.790 - - 0 0 - 2.640 2.526 2.649 - - 0 - 0.00%
2012-08-03 0 2.780 2.630 2.780 2.620 2.780 132,000 357,420 2.7077 2.640 2.497 2.640 2.488 2.640 139,009 2.5712 1.83%
2012-08-02 0 2.730 2.730 2.750 2.550 2.880 140,000 373,780 2.6699 2.592 2.592 2.611 2.421 2.735 147,434 2.5352 1.87%
2012-08-01 0 2.680 2.650 2.680 2.680 2.680 2,000 5,360 2.6800 2.545 2.516 2.545 2.545 2.545 2,106 2.5449 0.00%
2012-07-31 0 2.680 2.680 2.750 2.680 2.750 90,000 243,700 2.7078 2.545 2.545 2.611 2.545 2.611 94,779 2.5713 -5.63%
2012-07-30 0 2.840 2.840 2.860 2.700 2.700 42,000 113,000 2.6905 2.697 2.697 2.716 2.564 2.564 44,230 2.5548 -1.05%
2012-07-27 0 2.870 2.720 2.870 - - 0 0 - 2.725 2.583 2.725 - - 0 - -0.35%
2012-07-26 0 2.880 2.880 2.900 2.550 2.750 276,000 729,880 2.6445 2.735 2.735 2.754 2.421 2.611 290,655 2.5112 3.23%
2012-07-25 0 2.790 2.650 2.790 - - 0 0 - 2.649 2.516 2.649 - - 0 - 0.00%
2012-07-24 0 2.790 2.790 2.800 2.630 2.700 454,000 1,212,100 2.6698 2.649 2.649 2.659 2.497 2.564 478,106 2.5352 0.36%
2012-07-23 0 2.780 2.780 2.800 2.720 2.720 3,394,000 8,997,600 2.6510 2.640 2.640 2.659 2.583 2.583 3,574,212 2.5174 -2.11%
2012-07-20 0 2.840 2.840 2.860 - - 0 0 - 2.697 2.697 2.716 - - 0 - 1.43%
2012-07-19 0 2.800 2.660 2.800 2.800 2.800 30,000 84,000 2.8000 2.659 2.526 2.659 2.659 2.659 31,593 2.6588 -2.10%
2012-07-18 0 2.860 2.860 2.900 2.680 2.700 30,000 81,120 2.7040 2.716 2.716 2.754 2.545 2.564 31,593 2.5677 3.62%
2012-07-17 0 2.760 2.680 2.760 - - 0 0 - 2.621 2.545 2.621 - - 0 - -0.72%
2012-07-16 0 2.780 2.780 2.800 - - 0 0 - 2.640 2.640 2.659 - - 0 - 2.21%
2012-07-13 0 2.720 2.620 2.870 2.620 2.720 104,000 279,400 2.6865 2.583 2.488 2.725 2.488 2.583 109,522 2.5511 0.74%
2012-07-12 0 2.700 2.640 2.700 2.700 2.700 70,000 189,000 2.7000 2.564 2.507 2.564 2.564 2.564 73,717 2.5639 -1.82%
2012-07-11 0 2.750 2.750 2.830 2.610 2.700 70,000 186,200 2.6600 2.611 2.611 2.687 2.478 2.564 73,717 2.5259 2.61%
2012-07-10 0 2.680 2.620 2.700 2.680 2.680 58,000 155,440 2.6800 2.545 2.488 2.564 2.545 2.545 61,080 2.5449 -0.74%
2012-07-09 0 2.700 2.610 2.800 2.700 2.700 30,000 81,000 2.7000 2.564 2.478 2.659 2.564 2.564 31,593 2.5639 0.00%
2012-07-06 0 2.700 2.700 2.710 2.600 2.600 3,200 8,260 2.5813 2.564 2.564 2.573 2.469 2.469 3,370 2.4511 0.00%
2012-07-05 0 2.700 2.600 2.700 - - 0 0 - 2.564 2.469 2.564 - - 0 - 0.00%
2012-07-04 0 2.700 2.600 2.700 - - 0 0 - 2.564 2.469 2.564 - - 0 - 0.00%
2012-07-03 0 2.700 2.600 2.700 - - 0 0 - 2.564 2.469 2.564 - - 0 - 0.00%
2012-06-29 0 2.700 2.600 2.700 2.600 2.700 108,000 286,600 2.6537 2.564 2.469 2.564 2.469 2.564 113,735 2.5199 0.00%
2012-06-28 0 2.700 2.600 2.700 2.700 2.700 16,000 43,200 2.7000 2.564 2.469 2.564 2.564 2.564 16,850 2.5639 0.00%
2012-06-27 0 2.700 2.610 2.720 - - 0 0 - 2.564 2.478 2.583 - - 0 - 0.00%
2012-06-26 0 2.700 2.700 2.720 - - 0 0 - 2.564 2.564 2.583 - - 0 - 0.37%
2012-06-25 0 2.690 2.600 2.700 2.690 2.690 2,000 5,380 2.6900 2.554 2.469 2.564 2.554 2.554 2,106 2.5544 3.07%
2012-06-22 0 2.610 2.600 2.730 - - 0 0 - 2.478 2.469 2.592 - - 0 - 0.00%
2012-06-21 0 2.610 2.610 2.690 2.600 2.600 2,000 5,200 2.6000 2.478 2.478 2.554 2.469 2.469 2,106 2.4689 -3.33%
2012-06-20 0 2.700 2.700 2.720 2.620 2.630 8,000 21,000 2.6250 2.564 2.564 2.583 2.488 2.497 8,425 2.4926 0.00%
2012-06-19 0 2.700 2.700 2.720 2.660 2.660 2,000 5,320 2.6600 2.564 2.564 2.583 2.526 2.526 2,106 2.5259 0.00%
2012-06-18 0 2.700 2.700 2.720 2.610 2.740 142,000 383,880 2.7034 2.564 2.564 2.583 2.478 2.602 149,540 2.5671 -1.82%
2012-06-15 0 2.750 2.630 2.750 2.750 2.750 2,000 5,500 2.7500 2.611 2.497 2.611 2.611 2.611 2,106 2.6113 1.85%
2012-06-14 0 2.700 2.620 2.700 2.750 2.750 4,000 11,000 2.7500 2.564 2.488 2.564 2.611 2.611 4,212 2.6113 -1.46%
2012-06-13 0 2.740 2.740 2.750 2.740 2.740 26,000 71,240 2.7400 2.602 2.602 2.611 2.602 2.602 27,381 2.6018 1.48%
2012-06-12 0 2.700 2.610 2.750 - - 0 0 - 2.564 2.478 2.611 - - 0 - 0.00%
2012-06-11 0 2.700 2.600 2.790 - - 0 0 - 2.564 2.469 2.649 - - 0 - 0.00%
2012-06-08 0 2.700 2.700 2.720 - - 0 0 - 2.564 2.564 2.583 - - 0 - 1.12%
2012-06-07 0 2.670 2.610 2.700 - - 0 0 - 2.535 2.478 2.564 - - 0 - 0.00%
2012-06-06 0 2.670 2.620 2.670 2.680 2.700 12,000 32,200 2.6833 2.535 2.488 2.535 2.545 2.564 12,637 2.5480 -0.37%
2012-06-05 0 2.680 2.680 2.700 - - 0 0 - 2.545 2.545 2.564 - - 0 - 0.37%
2012-06-04 0 2.670 2.610 2.700 - - 0 0 - 2.535 2.478 2.564 - - 0 - 0.00%
2012-06-01 0 2.670 2.600 2.670 - - 0 0 - 2.535 2.469 2.535 - - 0 - -0.07%
2012-05-31 0 2.672 2.610 2.730 - - 0 0 - 2.537 2.478 2.592 - - 0 - 0.00%
2012-05-30 0 2.672 2.560 2.730 - - 0 0 - 2.537 2.431 2.592 - - 0 - 0.01%
2012-05-29 0 2.770 2.620 2.770 - - 0 0 - 2.537 2.400 2.537 - - 0 - -1.07%
2012-05-28 0 2.800 2.620 2.800 2.800 2.800 2,000 5,600 2.8000 2.564 2.400 2.564 2.564 2.564 2,184 2.5644 7.28%
2012-05-25 0 2.610 2.610 2.770 2.610 2.630 30,000 78,460 2.6153 2.390 2.390 2.537 2.390 2.409 32,756 2.3953 -6.79%
2012-05-24 0 2.800 2.620 2.800 2.800 2.800 2,000 5,600 2.8000 2.564 2.400 2.564 2.564 2.564 2,184 2.5644 6.06%
2012-05-23 0 2.640 2.640 2.790 2.640 2.640 30,000 80,480 2.6827 2.418 2.418 2.555 2.418 2.418 32,756 2.4570 -5.71%
2012-05-22 0 2.800 2.720 2.800 - - 0 0 - 2.564 2.491 2.564 - - 0 - 0.00%
2012-05-21 0 2.800 2.720 2.800 - - 0 0 - 2.564 2.491 2.564 - - 0 - 0.00%
2012-05-18 0 2.800 2.720 2.800 2.790 2.820 240,000 672,640 2.8027 2.564 2.491 2.564 2.555 2.583 262,047 2.5669 0.00%
2012-05-17 0 2.800 2.750 2.820 2.700 2.850 286,000 804,200 2.8119 2.564 2.519 2.583 2.473 2.610 312,273 2.5753 -1.75%
2012-05-16 0 2.850 2.710 2.870 2.710 2.850 56,000 156,800 2.8000 2.610 2.482 2.629 2.482 2.610 61,144 2.5644 -1.38%
2012-05-15 0 2.890 2.700 2.890 - - 0 0 - 2.647 2.473 2.647 - - 0 - 0.00%
2012-05-14 0 2.890 2.700 2.890 2.890 2.890 36,000 104,040 2.8900 2.647 2.473 2.647 2.647 2.647 39,307 2.6468 -0.34%
2012-05-11 0 2.900 2.720 2.900 - - 0 0 - 2.656 2.491 2.656 - - 0 - 0.00%
2012-05-10 0 2.900 2.720 2.900 - - 0 0 - 2.656 2.491 2.656 - - 0 - -0.68%
2012-05-09 0 2.920 2.920 2.980 2.780 2.820 90,000 253,000 2.8111 2.674 2.674 2.729 2.546 2.583 98,268 2.5746 4.29%
2012-05-08 0 2.800 2.790 2.950 2.790 2.840 176,000 493,620 2.8047 2.564 2.555 2.702 2.555 2.601 192,168 2.5687 0.36%
2012-05-07 0 2.790 2.700 2.890 2.700 2.790 144,000 398,940 2.7704 2.555 2.473 2.647 2.473 2.555 157,228 2.5373 1.45%
2012-05-04 0 2.750 2.680 2.750 - - 0 0 - 2.519 2.455 2.519 - - 0 - 0.00%
2012-05-03 0 2.750 2.690 2.750 2.730 2.760 184,000 504,760 2.7433 2.519 2.464 2.519 2.500 2.528 200,903 2.5125 0.36%
2012-05-02 0 2.740 2.660 2.740 2.660 2.760 242,000 654,180 2.7032 2.509 2.436 2.509 2.436 2.528 264,231 2.4758 -1.79%
2012-04-30 0 2.790 2.700 2.790 2.700 2.790 40,000 108,400 2.7100 2.555 2.473 2.555 2.473 2.555 43,675 2.4820 -3.13%
2012-04-27 0 2.880 2.880 2.890 2.750 2.750 10,000 27,500 2.7500 2.638 2.638 2.647 2.519 2.519 10,919 2.5186 1.05%
2012-04-26 0 2.850 2.750 2.850 - - 0 0 - 2.610 2.519 2.610 - - 0 - -1.04%
2012-04-25 0 2.880 2.750 2.890 - - 0 0 - 2.638 2.519 2.647 - - 0 - 0.00%
2012-04-24 0 2.880 2.880 2.900 2.700 2.700 24,000 64,800 2.7000 2.638 2.638 2.656 2.473 2.473 26,205 2.4728 5.11%
2012-04-23 0 2.740 2.650 2.740 2.600 2.740 114,000 301,580 2.6454 2.509 2.427 2.509 2.381 2.509 124,473 2.4229 -2.14%
2012-04-20 0 2.800 2.700 2.810 2.700 2.800 80,000 218,940 2.7368 2.564 2.473 2.574 2.473 2.564 87,349 2.5065 0.36%
2012-04-19 0 2.790 2.750 2.790 2.790 2.810 42,000 117,520 2.7981 2.555 2.519 2.555 2.555 2.574 45,858 2.5627 -0.71%
2012-04-18 0 2.810 2.750 2.810 2.660 2.830 140,000 381,660 2.7261 2.574 2.519 2.574 2.436 2.592 152,861 2.4968 -0.35%
2012-04-17 0 2.820 2.750 2.820 2.700 2.850 452,000 1,236,120 2.7348 2.583 2.519 2.583 2.473 2.610 493,523 2.5047 -1.05%
2012-04-16 0 2.850 2.800 2.900 2.850 2.880 126,000 360,300 2.8595 2.610 2.564 2.656 2.610 2.638 137,575 2.6189 -5.00%
2012-04-13 0 3.000 2.880 3.000 - - 0 0 - 2.748 2.638 2.748 - - 0 - 0.00%
2012-04-12 0 3.000 2.910 3.000 2.920 2.920 20,000 58,400 2.9200 2.748 2.665 2.748 2.674 2.674 21,837 2.6743 0.00%
2012-04-11 0 3.000 2.900 3.000 - - 0 0 - 2.748 2.656 2.748 - - 0 - 0.00%
2012-04-10 0 3.000 2.900 3.000 3.000 3.000 146,000 438,000 3.0000 2.748 2.656 2.748 2.748 2.748 159,412 2.7476 0.67%
2012-04-05 0 2.980 2.880 2.980 - - 0 0 - 2.729 2.638 2.729 - - 0 - 0.00%
2012-04-03 0 2.980 2.860 3.050 - - 0 0 - 2.729 2.619 2.793 - - 0 - 0.00%
2012-04-02 0 2.980 2.860 2.980 - - 0 0 - 2.729 2.619 2.729 - - 0 - 0.00%
2012-03-30 0 2.980 2.880 2.980 - - 0 0 - 2.729 2.638 2.729 - - 0 - 0.00%
2012-03-29 0 2.980 2.860 2.980 2.980 2.980 42,000 125,160 2.9800 2.729 2.619 2.729 2.729 2.729 45,858 2.7293 0.00%
2012-03-28 0 2.980 2.980 3.000 - - 0 0 - 2.729 2.729 2.748 - - 0 - 1.36%
2012-03-27 0 2.940 2.900 2.940 2.940 2.960 106,000 312,080 2.9442 2.693 2.656 2.693 2.693 2.711 115,738 2.6964 -2.00%
2012-03-26 0 3.000 3.000 3.050 2.990 3.000 254,000 759,800 2.9913 2.748 2.748 2.793 2.738 2.748 277,334 2.7397 0.33%
2012-03-23 0 2.990 2.940 2.990 - - 0 0 - 2.738 2.693 2.738 - - 0 - 0.00%
2012-03-22 0 2.990 2.990 3.000 2.850 3.000 128,000 368,700 2.8805 2.738 2.738 2.748 2.610 2.748 139,759 2.6381 4.55%
2012-03-21 0 2.860 2.850 2.860 2.860 2.910 238,000 689,400 2.8966 2.619 2.610 2.619 2.619 2.665 259,864 2.6529 -1.38%
2012-03-20 0 2.900 2.850 2.900 2.800 2.900 46,000 130,260 2.8317 2.656 2.610 2.656 2.564 2.656 50,226 2.5935 1.75%
2012-03-19 0 2.850 2.820 2.850 2.840 2.850 78,000 221,920 2.8451 2.610 2.583 2.610 2.601 2.610 85,165 2.6058 -0.35%
2012-03-16 0 2.860 2.860 2.880 2.820 2.820 80,000 225,600 2.8200 2.619 2.619 2.638 2.583 2.583 87,349 2.5827 1.06%
2012-03-15 0 2.830 2.830 2.900 2.770 2.880 34,000 96,540 2.8394 2.592 2.592 2.656 2.537 2.638 37,123 2.6005 -0.70%
2012-03-14 0 2.850 2.830 2.850 2.800 3.000 198,000 566,500 2.8611 2.610 2.592 2.610 2.564 2.748 216,189 2.6204 -4.04%
2012-03-13 0 2.970 2.970 2.980 2.880 2.920 152,000 442,060 2.9083 2.720 2.720 2.729 2.638 2.674 165,963 2.6636 2.41%
2012-03-12 0 2.900 2.900 3.000 2.880 2.890 44,000 127,120 2.8891 2.656 2.656 2.748 2.638 2.647 48,042 2.6460 1.05%
2012-03-09 0 2.870 2.870 2.880 2.810 2.880 26,000 74,720 2.8738 2.629 2.629 2.638 2.574 2.638 28,388 2.6321 -0.35%
2012-03-08 0 2.880 2.850 2.900 2.880 2.900 44,000 127,120 2.8891 2.638 2.610 2.656 2.638 2.656 48,042 2.6460 0.00%
2012-03-07 0 2.880 2.810 2.880 2.880 2.880 20,000 57,600 2.8800 2.638 2.574 2.638 2.638 2.638 21,837 2.6377 0.00%
2012-03-06 0 2.880 2.830 2.880 2.770 2.900 26,000 73,160 2.8138 2.638 2.592 2.638 2.537 2.656 28,388 2.5771 2.86%
2012-03-05 0 2.800 2.760 2.820 2.800 2.810 38,000 106,680 2.8074 2.564 2.528 2.583 2.564 2.574 41,491 2.5712 -0.36%
2012-03-02 0 2.810 2.810 2.840 2.800 2.850 288,000 813,720 2.8254 2.574 2.574 2.601 2.564 2.610 314,457 2.5877 -1.40%
2012-03-01 0 2.850 2.850 2.880 2.800 2.950 328,000 933,420 2.8458 2.610 2.610 2.638 2.564 2.702 358,132 2.6064 -4.68%
2012-02-29 0 2.990 2.950 2.990 2.950 3.000 40,000 119,700 2.9925 2.738 2.702 2.738 2.702 2.748 43,675 2.7407 0.67%
2012-02-28 0 2.970 2.850 2.970 2.800 2.970 150,000 424,980 2.8332 2.720 2.610 2.720 2.564 2.720 163,780 2.5948 3.48%
2012-02-27 0 2.870 2.870 2.920 2.860 2.960 254,000 734,240 2.8907 2.629 2.629 2.674 2.619 2.711 277,334 2.6475 -4.01%
2012-02-24 0 2.990 2.990 3.000 2.830 2.910 32,000 92,320 2.8850 2.738 2.738 2.748 2.592 2.665 34,940 2.6423 1.36%
2012-02-23 0 2.950 2.910 2.990 2.950 2.950 4,000 11,800 2.9500 2.702 2.665 2.738 2.702 2.702 4,367 2.7018 -3.59%
2012-02-22 0 3.060 3.060 3.080 2.850 3.050 182,000 530,480 2.9147 2.803 2.803 2.821 2.610 2.793 198,719 2.6695 7.37%
2012-02-21 0 2.850 2.820 2.950 2.850 2.920 64,000 186,180 2.9091 2.610 2.583 2.702 2.610 2.674 69,879 2.6643 -2.40%
2012-02-20 0 2.920 2.850 2.920 2.920 2.920 26,000 75,920 2.9200 2.674 2.610 2.674 2.674 2.674 28,388 2.6743 0.69%
2012-02-17 0 2.900 2.850 2.900 2.840 2.900 308,000 884,720 2.8725 2.656 2.610 2.656 2.601 2.656 336,294 2.6308 -0.68%
2012-02-16 0 2.920 2.920 3.000 - - 0 0 - 2.674 2.674 2.748 - - 0 - 0.00%
2012-02-15 0 2.920 2.910 2.950 2.890 2.960 310,000 908,800 2.9316 2.674 2.665 2.702 2.647 2.711 338,478 2.6850 -2.67%
2012-02-14 0 3.000 2.960 3.000 2.990 3.070 78,000 237,120 3.0400 2.748 2.711 2.748 2.738 2.812 85,165 2.7842 0.33%
2012-02-13 0 2.990 2.990 3.070 2.990 2.990 6,000 17,940 2.9900 2.738 2.738 2.812 2.738 2.738 6,551 2.7384 -2.92%
2012-02-10 0 3.080 2.970 3.080 2.970 3.080 28,000 85,200 3.0429 2.821 2.720 2.821 2.720 2.821 30,572 2.7868 -0.32%
2012-02-09 0 3.090 2.900 3.090 2.980 3.090 334,000 1,003,480 3.0044 2.830 2.656 2.830 2.729 2.830 364,683 2.7517 3.00%
2012-02-08 0 3.000 2.980 3.050 2.980 3.050 174,000 522,160 3.0009 2.748 2.729 2.793 2.729 2.793 189,984 2.7484 -2.91%
2012-02-07 0 3.090 3.000 3.090 3.090 3.090 10,000 30,900 3.0900 2.830 2.748 2.830 2.830 2.830 10,919 2.8300 0.32%
2012-02-06 0 3.080 2.980 3.080 2.980 3.080 110,000 335,140 3.0467 2.821 2.729 2.821 2.729 2.821 120,105 2.7904 0.33%
2012-02-03 0 3.070 3.010 3.070 - - 0 0 - 2.812 2.757 2.812 - - 0 - -0.65%
2012-02-02 0 3.090 3.090 3.100 2.980 3.090 206,000 620,880 3.0140 2.830 2.830 2.839 2.729 2.830 224,924 2.7604 -0.32%
2012-02-01 0 3.100 2.980 3.100 3.000 3.100 126,000 385,960 3.0632 2.839 2.729 2.839 2.748 2.839 137,575 2.8055 0.00%
2012-01-31 0 3.100 2.920 3.100 3.100 3.100 4,000 12,400 3.1000 2.839 2.674 2.839 2.839 2.839 4,367 2.8392 0.00%
2012-01-30 0 3.100 2.980 3.100 2.980 3.100 162,000 489,700 3.0228 2.839 2.729 2.839 2.729 2.839 176,882 2.7685 0.00%
2012-01-27 0 3.100 2.960 3.100 3.060 3.100 106,000 327,160 3.0864 2.839 2.711 2.839 2.803 2.839 115,738 2.8267 1.64%
2012-01-26 0 3.050 3.050 3.060 3.050 3.050 2,000 6,100 3.0500 2.793 2.793 2.803 2.793 2.793 2,184 2.7934 0.00%
2012-01-20 0 3.050 2.930 3.050 2.910 3.070 338,000 1,003,840 2.9699 2.793 2.683 2.793 2.665 2.812 369,050 2.7201 3.39%
2012-01-19 0 2.950 2.950 3.000 2.910 3.090 204,000 608,180 2.9813 2.702 2.702 2.748 2.665 2.830 222,740 2.7304 -4.22%
2012-01-18 0 3.080 3.000 3.080 - - 0 0 - 2.821 2.748 2.821 - - 0 - 0.00%
2012-01-17 0 3.080 2.960 3.090 2.950 3.080 232,000 687,840 2.9648 2.821 2.711 2.830 2.702 2.821 253,313 2.7154 -0.65%
2012-01-16 0 3.100 2.960 3.120 - - 0 0 - 2.839 2.711 2.857 - - 0 - 0.00%
2012-01-13 0 3.100 2.960 3.140 3.100 3.100 20,000 62,000 3.1000 2.839 2.711 2.876 2.839 2.839 21,837 2.8392 -1.27%
2012-01-12 0 3.140 3.000 3.140 2.950 3.140 98,000 294,500 3.0051 2.876 2.748 2.876 2.702 2.876 107,003 2.7523 1.62%
2012-01-11 0 3.090 2.940 3.090 3.150 3.150 316,000 995,400 3.1500 2.830 2.693 2.830 2.885 2.885 345,029 2.8850 0.00%
2012-01-10 0 3.090 2.920 3.090 2.980 3.090 98,000 297,060 3.0312 2.830 2.674 2.830 2.729 2.830 107,003 2.7762 6.19%
2012-01-09 0 2.910 2.910 3.000 2.910 3.100 1,878,000 5,819,060 3.0985 2.665 2.665 2.748 2.665 2.839 2,050,521 2.8378 -6.43%
2012-01-06 0 3.110 3.000 3.110 3.000 3.130 72,000 217,300 3.0181 2.848 2.748 2.848 2.748 2.867 78,614 2.7641 3.67%
2012-01-05 0 3.000 2.910 3.000 3.000 3.100 124,000 375,800 3.0306 2.748 2.665 2.748 2.748 2.839 135,391 2.7757 -5.66%
2012-01-04 0 3.180 3.010 3.180 3.180 3.180 10,000 31,800 3.1800 2.912 2.757 2.912 2.912 2.912 10,919 2.9124 -0.62%
2012-01-03 0 3.200 3.000 3.200 - - 0 0 - 2.931 2.748 2.931 - - 0 - 0.00%
2011-12-30 0 3.200 3.020 3.200 3.200 3.300 34,000 111,000 3.2647 2.931 2.766 2.931 2.931 3.022 37,123 2.9900 0.00%
2011-12-29 0 3.200 3.010 3.200 3.100 3.200 136,000 428,500 3.1507 2.931 2.757 2.931 2.839 2.931 148,494 2.8856 4.58%
2011-12-28 0 3.060 3.050 3.200 - - 0 0 - 2.803 2.793 2.931 - - 0 - 0.00%
2011-12-23 0 3.060 3.060 3.300 3.020 3.020 8,000 24,160 3.0200 2.803 2.803 3.022 2.766 2.766 8,735 2.7659 -0.65%
2011-12-22 0 3.080 3.050 3.080 3.010 3.080 12,000 36,800 3.0667 2.821 2.793 2.821 2.757 2.821 13,102 2.8087 0.00%
2011-12-21 0 3.080 3.080 3.100 3.080 3.120 56,000 173,280 3.0943 2.821 2.821 2.839 2.821 2.857 61,144 2.8339 -0.96%
2011-12-20 0 3.110 3.110 3.170 3.110 3.110 10,000 31,100 3.1100 2.848 2.848 2.903 2.848 2.848 10,919 2.8483 0.97%
2011-12-19 0 3.080 3.080 3.180 3.010 3.160 184,000 565,640 3.0741 2.821 2.821 2.912 2.757 2.894 200,903 2.8155 -3.45%
2011-12-16 0 3.190 3.090 3.190 3.050 3.200 40,000 126,840 3.1710 2.922 2.830 2.922 2.793 2.931 43,675 2.9042 1.27%
2011-12-15 0 3.150 3.040 3.150 3.000 3.150 24,000 74,940 3.1225 2.885 2.784 2.885 2.748 2.885 26,205 2.8598 -1.25%
2011-12-14 0 3.190 3.060 3.190 3.060 3.190 158,000 485,460 3.0725 2.922 2.803 2.922 2.803 2.922 172,515 2.8140 -0.31%
2011-12-13 0 3.200 3.130 3.250 3.170 3.250 166,000 530,560 3.1961 2.931 2.867 2.977 2.903 2.977 181,249 2.9272 0.95%
2011-12-12 0 3.170 3.170 3.260 3.170 3.260 124,000 398,120 3.2106 2.903 2.903 2.986 2.903 2.986 135,391 2.9405 -0.63%
2011-12-09 0 3.190 3.100 3.200 3.120 3.190 26,000 81,320 3.1277 2.922 2.839 2.931 2.857 2.922 28,388 2.8645 2.24%
2011-12-08 0 3.120 3.080 3.180 - - 0 0 - 2.857 2.821 2.912 - - 0 - 0.00%
2011-12-07 0 3.120 3.080 3.220 3.080 3.120 144,000 446,400 3.1000 2.857 2.821 2.949 2.821 2.857 157,228 2.8392 -0.95%
2011-12-06 0 3.150 3.110 3.240 3.150 3.150 48,000 151,200 3.1500 2.885 2.848 2.967 2.885 2.885 52,409 2.8850 -0.94%
2011-12-05 0 3.180 3.150 3.180 3.180 3.310 150,000 486,560 3.2437 2.912 2.885 2.912 2.912 3.032 163,780 2.9708 -3.64%
2011-12-02 0 3.300 3.300 3.340 3.200 3.300 104,000 338,200 3.2519 3.022 3.022 3.059 2.931 3.022 113,554 2.9783 3.12%
2011-12-01 0 3.200 3.200 3.290 3.180 3.350 184,000 599,300 3.2571 2.931 2.931 3.013 2.912 3.068 200,903 2.9830 1.59%
2011-11-30 0 3.150 3.080 3.150 3.070 3.150 108,000 333,640 3.0893 2.885 2.821 2.885 2.812 2.885 117,921 2.8293 2.27%
2011-11-29 0 3.080 3.080 3.170 3.080 3.090 274,000 844,320 3.0815 2.821 2.821 2.903 2.821 2.830 299,171 2.8222 -0.65%
2011-11-28 0 3.100 3.100 3.170 3.100 3.240 210,000 666,900 3.1757 2.839 2.839 2.903 2.839 2.967 229,292 2.9085 -1.27%
2011-11-25 0 3.140 3.140 3.200 3.060 3.080 274,000 838,500 3.0602 2.876 2.876 2.931 2.803 2.821 299,171 2.8027 2.61%
2011-11-24 0 3.060 3.060 3.280 3.050 3.060 82,000 250,720 3.0576 2.803 2.803 3.004 2.793 2.803 89,533 2.8003 -0.33%
2011-11-23 0 3.070 3.070 3.200 3.060 3.070 60,000 183,720 3.0620 2.812 2.812 2.931 2.803 2.812 65,512 2.8044 0.33%
2011-11-22 0 3.060 3.060 3.130 3.060 3.150 68,000 210,140 3.0903 2.803 2.803 2.867 2.803 2.885 74,247 2.8303 0.33%
2011-11-21 0 3.050 3.050 3.130 3.010 3.100 16,000 48,520 3.0325 2.793 2.793 2.867 2.757 2.839 17,470 2.7774 -0.97%
2011-11-18 0 3.080 3.080 3.100 3.070 3.100 272,000 841,980 3.0955 2.821 2.821 2.839 2.812 2.839 296,987 2.8351 0.65%
2011-11-17 0 3.060 3.060 3.100 3.060 3.100 208,000 638,620 3.0703 2.803 2.803 2.839 2.803 2.839 227,108 2.8120 0.33%
2011-11-16 0 3.050 3.050 3.070 3.020 3.050 147,600 448,596 3.0393 2.793 2.793 2.812 2.766 2.793 161,159 2.7836 0.00%
2011-11-15 0 3.050 3.040 3.140 3.030 3.100 206,000 629,560 3.0561 2.793 2.784 2.876 2.775 2.839 224,924 2.7990 -2.87%
2011-11-14 0 3.140 3.080 3.140 3.080 3.150 274,000 849,940 3.1020 2.876 2.821 2.876 2.821 2.885 299,171 2.8410 3.97%
2011-11-11 0 3.020 3.000 3.020 3.000 3.080 494,000 1,490,200 3.0166 2.766 2.748 2.766 2.748 2.821 539,381 2.7628 2.72%
2011-11-10 0 2.940 2.900 2.940 2.900 3.090 582,000 1,725,460 2.9647 2.693 2.656 2.693 2.656 2.830 635,465 2.7153 3.16%
2011-11-09 0 2.850 2.850 2.930 2.720 2.850 534,000 1,496,820 2.8030 2.610 2.610 2.683 2.491 2.610 583,056 2.5672 2.52%
2011-11-08 0 2.780 2.750 2.780 2.750 2.800 276,000 762,460 2.7625 2.546 2.519 2.546 2.519 2.564 301,355 2.5301 1.09%
2011-11-07 0 2.750 2.750 2.830 2.750 2.830 158,000 439,740 2.7832 2.519 2.519 2.592 2.519 2.592 172,515 2.5490 1.85%
2011-11-04 0 2.700 2.700 2.830 2.700 2.800 380,000 1,059,200 2.7874 2.473 2.473 2.592 2.473 2.564 414,908 2.5529 0.00%
2011-11-03 0 2.700 2.680 2.700 2.700 2.700 646,000 1,744,200 2.7000 2.473 2.455 2.473 2.473 2.473 705,344 2.4728 0.00%
2011-11-02 0 2.700 2.650 2.700 2.650 2.700 60,000 160,600 2.6767 2.473 2.427 2.473 2.427 2.473 65,512 2.4515 0.00%
2011-11-01 0 2.700 2.650 2.700 2.700 2.700 44,000 118,800 2.7000 2.473 2.427 2.473 2.473 2.473 48,042 2.4728 0.00%
2011-10-31 0 2.700 2.660 2.700 - - 0 0 - 2.473 2.436 2.473 - - 0 - 0.00%
2011-10-28 0 2.700 2.610 2.700 2.700 2.700 440,000 1,188,000 2.7000 2.473 2.390 2.473 2.473 2.473 480,420 2.4728 0.00%
2011-10-27 0 2.700 2.610 2.700 2.700 2.710 822,000 2,219,440 2.7000 2.473 2.390 2.473 2.473 2.482 897,513 2.4729 0.00%
2011-10-26 0 2.700 2.580 2.700 - - 0 0 - 2.473 2.363 2.473 - - 0 - 0.00%
2011-10-25 0 2.700 2.580 2.700 2.690 2.700 438,000 1,182,360 2.6995 2.473 2.363 2.473 2.464 2.473 478,237 2.4723 5.88%
2011-10-24 0 2.550 2.550 2.750 2.550 2.780 144,000 383,820 2.6654 2.335 2.335 2.519 2.335 2.546 157,228 2.4412 -2.67%
2011-10-21 0 2.620 2.420 2.620 2.580 2.620 50,000 130,680 2.6136 2.400 2.216 2.400 2.363 2.400 54,593 2.3937 4.80%
2011-10-20 0 2.500 2.380 2.570 - - 0 0 - 2.290 2.180 2.354 - - 0 - 0.00%
2011-10-19 0 2.500 2.400 2.640 2.500 2.500 40,000 100,000 2.5000 2.290 2.198 2.418 2.290 2.290 43,675 2.2897 5.04%
2011-10-18 0 2.380 2.350 2.470 2.380 2.450 120,000 289,600 2.4133 2.180 2.152 2.262 2.180 2.244 131,024 2.2103 -2.86%
2011-10-17 0 2.450 2.450 2.590 2.450 2.600 194,000 477,200 2.4598 2.244 2.244 2.372 2.244 2.381 211,822 2.2528 -2.00%
2011-10-14 0 2.500 2.420 2.500 2.500 2.500 64,000 160,000 2.5000 2.290 2.216 2.290 2.290 2.290 69,879 2.2897 0.00%
2011-10-13 0 2.500 2.450 2.500 2.500 2.500 162,000 405,000 2.5000 2.290 2.244 2.290 2.290 2.290 176,882 2.2897 -6.37%
2011-10-12 0 2.670 2.670 - 2.420 2.670 232,000 572,580 2.4680 2.445 2.445 - 2.216 2.445 253,313 2.2604 13.14%
2011-10-11 0 2.360 2.360 2.430 2.350 2.420 748,000 1,770,100 2.3664 2.161 2.161 2.226 2.152 2.216 816,715 2.1673 -4.07%
2011-10-10 0 2.460 2.460 2.470 2.350 2.450 198,000 475,520 2.4016 2.253 2.253 2.262 2.152 2.244 216,189 2.1996 0.41%
2011-10-07 0 2.450 2.410 2.470 2.450 2.470 114,000 279,700 2.4535 2.244 2.207 2.262 2.244 2.262 124,473 2.2471 2.08%
2011-10-06 0 2.400 2.390 2.400 2.380 2.470 410,000 998,480 2.4353 2.198 2.189 2.198 2.180 2.262 447,664 2.2304 -2.83%
2011-10-04 0 2.470 2.430 2.470 2.440 2.500 340,000 835,500 2.4574 2.262 2.226 2.262 2.235 2.290 371,234 2.2506 8.33%
2011-10-03 0 2.280 2.280 2.470 2.280 2.490 518,000 1,252,480 2.4179 2.088 2.088 2.262 2.088 2.281 565,586 2.2145 -8.43%
2011-09-30 0 2.490 2.450 2.490 2.400 2.500 504,000 1,248,720 2.4776 2.281 2.244 2.281 2.198 2.290 550,300 2.2692 0.40%
2011-09-28 0 2.480 2.410 2.500 2.400 2.500 492,000 1,216,760 2.4731 2.271 2.207 2.290 2.198 2.290 537,197 2.2650 0.00%
2011-09-27 0 2.480 2.400 2.490 2.400 2.500 926,000 2,254,660 2.4348 2.271 2.198 2.281 2.198 2.290 1,011,066 2.2300 7.83%
2011-09-26 0 2.300 2.280 2.300 2.300 2.480 372,000 920,720 2.4751 2.106 2.088 2.106 2.106 2.271 406,174 2.2668 -7.26%
2011-09-23 0 2.480 2.360 2.480 2.350 2.500 114,000 281,060 2.4654 2.271 2.161 2.271 2.152 2.290 124,473 2.2580 5.08%
2011-09-22 0 2.360 2.330 2.360 2.360 2.500 120,000 291,240 2.4270 2.161 2.134 2.161 2.161 2.290 131,024 2.2228 -0.42%
2011-09-21 0 2.370 2.360 2.370 2.370 2.500 128,000 317,480 2.4803 2.171 2.161 2.171 2.171 2.290 139,759 2.2716 -1.25%
2011-09-20 0 2.400 2.400 2.490 2.400 2.400 436,000 1,046,400 2.4000 2.198 2.198 2.281 2.198 2.198 476,053 2.1981 -3.23%
2011-09-19 0 2.480 2.450 2.500 2.480 2.500 72,000 179,760 2.4967 2.271 2.244 2.290 2.271 2.290 78,614 2.2866 -0.80%
2011-09-16 0 2.500 2.400 2.500 2.500 2.500 140,000 350,000 2.5000 2.290 2.198 2.290 2.290 2.290 152,861 2.2897 4.17%
2011-09-15 0 2.400 2.400 2.490 2.340 2.410 144,000 345,400 2.3986 2.198 2.198 2.281 2.143 2.207 157,228 2.1968 2.56%
2011-09-14 0 2.340 2.330 2.440 2.300 2.400 129,200 301,876 2.3365 2.143 2.134 2.235 2.106 2.198 141,069 2.1399 6.36%
2011-09-12 0 2.200 2.180 - 2.200 2.240 116,000 256,920 2.2148 2.015 1.997 - 2.015 2.052 126,656 2.0285 -4.35%
2011-09-09 0 2.300 2.300 2.350 2.300 2.400 52,000 122,400 2.3538 2.106 2.106 2.152 2.106 2.198 56,777 2.1558 -6.12%
2011-09-08 0 2.450 2.350 2.450 2.500 2.500 4,000 10,000 2.5000 2.244 2.152 2.244 2.290 2.290 4,367 2.2897 -0.41%
2011-09-07 0 2.460 2.310 2.460 2.320 2.460 56,000 130,480 2.3300 2.253 2.116 2.253 2.125 2.253 61,144 2.1340 6.96%
2011-09-06 0 2.300 2.220 2.300 2.350 2.350 20,000 47,000 2.3500 2.106 2.033 2.106 2.152 2.152 21,837 2.1523 -0.86%
2011-09-05 0 2.320 2.220 2.450 2.320 2.320 32,000 74,240 2.3200 2.125 2.033 2.244 2.125 2.125 34,940 2.1248 -3.33%
2011-09-02 0 2.400 2.350 2.400 2.400 2.400 4,000 9,600 2.4000 2.198 2.152 2.198 2.198 2.198 4,367 2.1981 -1.64%
2011-09-01 0 2.440 2.400 2.440 2.410 2.440 52,000 125,560 2.4146 2.235 2.198 2.235 2.207 2.235 56,777 2.2115 -4.31%
2011-08-31 0 2.550 2.550 2.660 2.450 2.500 604,000 1,495,240 2.4756 2.335 2.335 2.436 2.244 2.290 659,486 2.2673 4.08%
2011-08-30 0 2.450 2.310 2.450 2.440 2.500 92,000 225,200 2.4478 2.244 2.116 2.244 2.235 2.290 100,452 2.2419 6.52%
2011-08-29 0 2.300 2.300 2.390 2.130 2.350 524,000 1,173,520 2.2395 2.106 2.106 2.189 1.951 2.152 572,137 2.0511 -4.17%
2011-08-26 0 2.400 2.370 2.400 2.370 2.440 432,000 1,036,360 2.3990 2.198 2.171 2.198 2.171 2.235 471,685 2.1971 0.00%
2011-08-25 0 2.400 2.320 2.490 2.310 2.400 168,000 399,160 2.3760 2.198 2.125 2.281 2.116 2.198 183,433 2.1761 0.00%
2011-08-24 0 2.400 2.290 2.480 2.020 2.500 548,000 1,176,760 2.1474 2.198 2.097 2.271 1.850 2.290 598,342 1.9667 -3.61%
2011-08-23 0 2.490 2.360 2.490 2.480 2.500 104,000 259,360 2.4938 2.281 2.161 2.281 2.271 2.290 113,554 2.2840 5.96%
2011-08-22 0 2.350 2.350 2.380 2.350 2.380 24,000 56,760 2.3650 2.152 2.152 2.180 2.152 2.180 26,205 2.1660 -4.08%
2011-08-19 0 2.450 2.300 2.450 2.400 2.450 176,000 424,960 2.4145 2.244 2.106 2.244 2.198 2.244 192,168 2.2114 -2.00%
2011-08-18 0 2.500 2.450 2.500 2.490 2.500 228,000 569,520 2.4979 2.290 2.244 2.290 2.281 2.290 248,945 2.2877 0.40%
2011-08-17 0 2.490 2.430 2.500 2.490 2.490 132,000 328,680 2.4900 2.281 2.226 2.290 2.281 2.281 144,126 2.2805 0.00%
2011-08-16 0 2.490 2.410 2.490 2.420 2.490 20,200 49,436 2.4473 2.281 2.207 2.281 2.216 2.281 22,056 2.2414 0.40%
2011-08-15 0 2.480 2.400 2.500 2.480 2.600 24,000 61,920 2.5800 2.271 2.198 2.290 2.271 2.381 26,205 2.3629 0.00%
2011-08-12 0 2.480 2.290 2.480 2.230 2.480 44,000 105,520 2.3982 2.271 2.097 2.271 2.042 2.271 48,042 2.1964 5.08%
2011-08-11 0 2.360 2.320 2.360 2.280 2.360 56,000 129,560 2.3136 2.161 2.125 2.161 2.088 2.161 61,144 2.1189 -4.84%
2011-08-10 0 2.480 2.240 2.480 2.550 2.550 68,000 173,400 2.5500 2.271 2.052 2.271 2.335 2.335 74,247 2.3355 3.33%
2011-08-09 0 2.400 2.220 2.400 2.100 2.500 364,000 814,640 2.2380 2.198 2.033 2.198 1.923 2.290 397,439 2.0497 -2.44%
2011-08-08 0 2.460 2.350 2.460 2.400 2.500 60,000 146,480 2.4413 2.253 2.152 2.253 2.198 2.290 65,512 2.2359 0.00%
2011-08-05 0 2.460 2.350 2.500 2.400 2.570 137,000 335,910 2.4519 2.253 2.152 2.290 2.198 2.354 149,585 2.2456 -3.53%
2011-08-04 0 2.550 2.510 2.550 2.550 2.610 120,000 312,120 2.6010 2.335 2.299 2.335 2.335 2.390 131,024 2.3822 -2.30%
2011-08-03 0 2.610 2.590 2.610 2.600 2.760 208,000 542,920 2.6102 2.390 2.372 2.390 2.381 2.528 227,108 2.3906 0.38%
2011-08-02 0 2.600 2.600 2.750 2.600 2.760 20,000 54,560 2.7280 2.381 2.381 2.519 2.381 2.528 21,837 2.4985 0.78%
2011-08-01 0 2.580 2.550 2.680 2.580 2.600 28,000 72,720 2.5971 2.363 2.335 2.455 2.363 2.381 30,572 2.3786 -0.77%
2011-07-29 0 2.600 2.590 2.600 2.590 2.600 48,000 124,640 2.5967 2.381 2.372 2.381 2.372 2.381 52,409 2.3782 -1.89%
2011-07-28 0 2.650 2.600 2.650 - - 0 0 - 2.427 2.381 2.427 - - 0 - -0.38%
2011-07-27 0 2.660 2.600 2.660 2.600 2.660 104,000 273,720 2.6319 2.436 2.381 2.436 2.381 2.436 113,554 2.4105 -0.75%
2011-07-26 0 2.680 2.650 2.680 2.580 2.700 164,000 428,120 2.6105 2.455 2.427 2.455 2.363 2.473 179,066 2.3909 -2.19%
2011-07-25 0 2.740 2.700 2.740 2.750 2.760 40,000 110,320 2.7580 2.509 2.473 2.509 2.519 2.528 43,675 2.5260 -0.36%
2011-07-22 0 2.750 2.650 2.760 2.760 2.760 8,000 22,080 2.7600 2.519 2.427 2.528 2.528 2.528 8,735 2.5278 0.00%
2011-07-21 0 2.750 2.660 2.760 2.660 2.750 12,000 32,280 2.6900 2.519 2.436 2.528 2.436 2.519 13,102 2.4637 3.00%
2011-07-20 0 2.670 2.670 2.760 2.520 2.600 72,000 183,160 2.5439 2.445 2.445 2.528 2.308 2.381 78,614 2.3299 0.38%
2011-07-19 0 2.660 2.620 2.670 2.660 2.660 4,000 10,640 2.6600 2.436 2.400 2.445 2.436 2.436 4,367 2.4362 -0.37%
2011-07-18 0 2.670 2.670 2.750 2.670 2.670 12,000 32,040 2.6700 2.445 2.445 2.519 2.445 2.445 13,102 2.4454 0.00%
2011-07-15 0 2.670 2.600 2.670 2.680 2.680 8,000 21,440 2.6800 2.445 2.381 2.445 2.455 2.455 8,735 2.4545 -0.74%
2011-07-14 0 2.690 2.660 2.690 2.650 2.700 140,000 375,840 2.6846 2.464 2.436 2.464 2.427 2.473 152,861 2.4587 0.37%
2011-07-13 0 2.680 2.680 2.740 2.680 2.700 36,000 96,960 2.6933 2.455 2.455 2.509 2.455 2.473 39,307 2.4667 -0.74%
2011-07-12 0 2.700 2.650 2.700 2.650 2.750 224,000 600,200 2.6795 2.473 2.427 2.473 2.427 2.519 244,578 2.4540 1.12%
2011-07-11 0 2.670 2.670 2.700 2.670 2.740 60,000 163,080 2.7180 2.445 2.445 2.473 2.445 2.509 65,512 2.4893 0.00%
2011-07-08 0 2.670 2.600 2.670 2.600 2.670 176,000 464,280 2.6380 2.445 2.381 2.445 2.381 2.445 192,168 2.4160 -0.74%
2011-07-07 0 2.690 2.680 2.760 2.670 2.720 188,000 506,160 2.6923 2.464 2.455 2.528 2.445 2.491 205,271 2.4658 -1.10%
2011-07-06 0 2.720 2.670 2.750 - - 0 0 - 2.491 2.445 2.519 - - 0 - 0.00%
2011-07-05 0 2.720 2.610 2.720 2.710 2.770 208,000 568,560 2.7335 2.491 2.390 2.491 2.482 2.537 227,108 2.5035 -1.45%
2011-07-04 0 2.760 2.750 2.760 2.750 2.840 520,000 1,442,200 2.7735 2.528 2.519 2.528 2.519 2.601 567,769 2.5401 -2.13%
2011-06-30 0 2.820 2.820 2.840 2.620 2.860 1,384,000 3,746,160 2.7068 2.583 2.583 2.601 2.400 2.619 1,511,140 2.4790 2.55%
2011-06-29 0 2.750 2.710 2.750 2.700 2.790 372,000 1,019,760 2.7413 2.519 2.482 2.519 2.473 2.555 406,174 2.5107 1.10%
2011-06-28 0 2.720 2.680 2.720 2.680 2.900 1,308,000 3,542,000 2.7080 2.491 2.455 2.491 2.455 2.656 1,428,159 2.4801 -6.21%
2011-06-27 0 2.900 2.870 2.990 - - 0 0 - 2.656 2.629 2.738 - - 0 - 0.00%
2011-06-24 0 2.900 2.800 2.980 2.480 2.900 516,000 1,391,040 2.6958 2.656 2.564 2.729 2.271 2.656 563,402 2.4690 16.94%
2011-06-23 0 2.480 2.450 2.480 2.400 2.500 80,000 198,120 2.4765 2.271 2.244 2.271 2.198 2.290 87,349 2.2681 -0.80%
2011-06-22 0 2.500 2.450 2.500 2.390 2.500 92,000 224,280 2.4378 2.290 2.244 2.290 2.189 2.290 100,452 2.2327 0.81%
2011-06-21 0 2.480 2.450 2.500 2.480 2.500 184,000 458,400 2.4913 2.271 2.244 2.290 2.271 2.290 200,903 2.2817 -0.80%
2011-06-20 0 2.500 2.480 2.500 2.490 2.500 316,650 791,359 2.4992 2.290 2.271 2.290 2.281 2.290 345,739 2.2889 -2.34%
2011-06-17 0 2.560 2.520 2.590 2.450 2.650 424,000 1,093,200 2.5783 2.345 2.308 2.372 2.244 2.427 462,951 2.3614 -7.91%
2011-06-16 0 2.780 2.720 2.780 2.780 2.790 80,000 222,720 2.7840 2.546 2.491 2.546 2.546 2.555 87,349 2.5498 -0.36%
2011-06-15 0 2.790 2.730 2.800 2.740 2.900 824,000 2,296,440 2.7869 2.555 2.500 2.564 2.509 2.656 899,696 2.5525 -3.79%
2011-06-14 0 2.900 2.880 2.900 2.870 2.980 288,000 840,240 2.9175 2.656 2.638 2.656 2.629 2.729 314,457 2.6720 -3.01%
2011-06-13 0 2.990 2.920 2.990 2.890 3.060 472,000 1,411,000 2.9894 2.738 2.674 2.738 2.647 2.803 515,360 2.7379 -1.97%
2011-06-10 0 3.050 3.040 3.090 2.910 3.150 456,000 1,383,920 3.0349 2.793 2.784 2.830 2.665 2.885 497,890 2.7796 -2.24%
2011-06-09 0 3.120 3.120 3.170 3.050 3.240 376,000 1,181,280 3.1417 2.857 2.857 2.903 2.793 2.967 410,541 2.8774 -3.70%
2011-06-08 0 3.240 3.240 3.300 3.200 3.370 564,000 1,857,120 3.2928 2.967 2.967 3.022 2.931 3.086 615,812 3.0157 -4.14%
2011-06-07 0 3.380 3.240 3.380 - - 0 0 - 3.096 2.967 3.096 - - 0 - 0.00%
2011-06-03 0 3.380 3.300 3.390 3.380 3.490 232,000 789,240 3.4019 3.096 3.022 3.105 3.096 3.196 253,313 3.1157 -0.59%
2011-06-02 0 3.400 3.320 3.400 3.240 3.580 308,000 1,039,560 3.3752 3.114 3.041 3.114 2.967 3.279 336,294 3.0912 -2.86%
2011-06-01 0 3.500 3.480 3.570 3.500 3.640 60,000 215,560 3.5927 3.206 3.187 3.270 3.206 3.334 65,512 3.2904 -2.78%
2011-05-31 0 3.600 3.510 3.600 3.460 3.650 340,000 1,205,120 3.5445 3.297 3.215 3.297 3.169 3.343 371,234 3.2463 1.41%
2011-05-30 0 3.550 3.450 3.570 3.350 3.550 304,000 1,045,120 3.4379 3.251 3.160 3.270 3.068 3.251 331,927 3.1486 2.90%
2011-05-27 0 3.450 3.370 3.490 3.400 3.490 68,000 233,720 3.4371 3.160 3.086 3.196 3.114 3.196 74,247 3.1479 -1.15%
2011-05-26 0 3.490 3.400 3.500 3.490 3.500 412,000 1,441,480 3.4987 3.196 3.114 3.206 3.196 3.206 449,848 3.2044 0.00%
2011-05-25 0 3.490 3.450 3.490 3.490 3.500 116,000 405,960 3.4997 3.196 3.160 3.196 3.196 3.206 126,656 3.2052 1.16%
2011-05-24 0 3.450 3.390 3.490 3.290 3.450 316,000 1,062,080 3.3610 3.160 3.105 3.196 3.013 3.160 345,029 3.0782 0.88%
2011-05-23 0 3.420 3.370 3.460 3.290 3.420 552,000 1,871,080 3.3896 3.132 3.086 3.169 3.013 3.132 602,709 3.1044 -1.16%
2011-05-20 0 3.460 3.390 3.480 3.270 3.470 456,000 1,557,960 3.4166 3.169 3.105 3.187 2.995 3.178 497,890 3.1291 -1.14%
2011-05-19 0 3.500 3.480 3.530 3.500 3.550 116,000 409,400 3.5293 3.206 3.187 3.233 3.206 3.251 126,656 3.2324 0.00%
2011-05-18 0 3.500 3.490 3.550 3.480 3.650 468,000 1,670,560 3.5696 3.206 3.196 3.251 3.187 3.343 510,993 3.2692 -5.15%
2011-05-17 0 3.690 3.690 3.700 3.630 3.740 360,000 1,332,440 3.7012 3.380 3.380 3.389 3.325 3.425 393,071 3.3898 -1.86%
2011-05-16 0 3.760 3.730 3.760 3.710 3.810 280,000 1,056,560 3.7734 3.444 3.416 3.444 3.398 3.489 305,722 3.4559 0.27%
2011-05-13 0 3.750 3.720 3.840 3.750 3.820 604,000 2,293,920 3.7979 3.434 3.407 3.517 3.434 3.499 659,486 3.4783 -1.32%
2011-05-12 0 3.800 3.800 3.810 3.700 3.810 420,000 1,591,880 3.7902 3.480 3.480 3.489 3.389 3.489 458,583 3.4713 0.00%
2011-05-11 0 3.800 3.800 3.820 3.720 3.900 200,000 768,840 3.8442 3.480 3.480 3.499 3.407 3.572 218,373 3.5208 -1.30%
2011-05-09 0 3.850 3.810 3.850 3.630 3.990 372,000 1,432,920 3.8519 3.526 3.489 3.526 3.325 3.654 406,174 3.5279 4.05%
2011-05-06 0 3.700 3.760 3.770 3.630 3.770 60,000 223,120 3.7187 3.389 3.444 3.453 3.325 3.453 65,512 3.4058 -0.27%
2011-05-05 0 3.710 3.700 3.760 3.630 3.710 12,000 44,160 3.6800 3.398 3.389 3.444 3.325 3.398 13,102 3.3704 0.00%
2011-05-04 0 3.710 3.710 3.780 3.680 3.720 36,000 133,600 3.7111 3.398 3.398 3.462 3.370 3.407 39,307 3.3989 -1.33%
2011-05-03 0 3.760 3.700 3.850 3.720 3.780 60,000 225,520 3.7587 3.444 3.389 3.526 3.407 3.462 65,512 3.4424 -1.05%
2011-04-29 0 3.800 3.760 3.900 3.700 3.900 868,000 3,308,440 3.8116 3.480 3.444 3.572 3.389 3.572 947,738 3.4909 2.98%
2011-04-28 0 3.690 3.610 3.690 3.600 3.800 360,000 1,328,520 3.6903 3.380 3.306 3.380 3.297 3.480 393,071 3.3798 -4.16%
2011-04-27 0 3.850 3.770 3.880 3.700 3.880 140,000 529,480 3.7820 3.526 3.453 3.554 3.389 3.554 152,861 3.4638 0.79%
2011-04-26 0 3.820 3.820 3.850 3.730 3.900 232,000 892,960 3.8490 3.499 3.499 3.526 3.416 3.572 253,313 3.5251 2.96%
2011-04-21 0 3.710 3.650 3.710 3.650 3.800 84,000 309,880 3.6890 3.398 3.343 3.398 3.343 3.480 91,717 3.3787 -2.11%
2011-04-20 0 3.850 3.750 3.850 3.750 3.850 116,000 440,840 3.8003 3.471 3.381 3.471 3.381 3.471 128,661 3.4264 0.26%
2011-04-19 0 3.840 3.750 3.840 3.720 3.840 120,000 459,520 3.8293 3.462 3.381 3.462 3.354 3.462 133,098 3.4525 -0.26%
2011-04-18 0 3.850 3.850 3.890 3.750 3.900 68,000 261,800 3.8500 3.471 3.471 3.507 3.381 3.516 75,422 3.4711 -1.28%
2011-04-15 0 3.900 3.900 3.920 3.830 3.900 504,000 1,944,120 3.8574 3.516 3.516 3.534 3.453 3.516 559,012 3.4778 1.83%
2011-04-14 0 3.830 3.830 3.860 3.770 3.850 148,000 563,280 3.8059 3.453 3.453 3.480 3.399 3.471 164,154 3.4314 0.79%
2011-04-13 0 3.800 3.810 3.900 3.630 3.800 224,000 828,560 3.6989 3.426 3.435 3.516 3.273 3.426 248,450 3.3349 4.68%
2011-04-12 0 3.630 3.630 3.690 3.600 3.650 448,000 1,629,040 3.6363 3.273 3.273 3.327 3.246 3.291 496,899 3.2784 -1.89%
2011-04-11 0 3.700 3.700 3.750 3.650 3.800 980,000 3,623,560 3.6975 3.336 3.336 3.381 3.291 3.426 1,086,967 3.3336 -3.14%
2011-04-08 0 3.820 3.820 3.850 3.820 3.900 508,000 1,954,400 3.8472 3.444 3.444 3.471 3.444 3.516 563,448 3.4686 0.53%
2011-04-07 0 3.800 3.710 3.810 3.720 3.960 1,000,000 3,831,520 3.8315 3.426 3.345 3.435 3.354 3.570 1,109,150 3.4545 -2.81%
2011-04-06 0 3.910 3.890 3.920 3.850 3.930 184,000 717,280 3.8983 3.525 3.507 3.534 3.471 3.543 204,084 3.5146 -0.51%
2011-04-04 0 3.930 3.930 3.990 3.900 4.000 72,000 283,920 3.9433 3.543 3.543 3.597 3.516 3.606 79,859 3.5553 -2.24%
2011-04-01 0 4.020 4.010 4.050 3.960 4.020 304,000 1,214,640 3.9955 3.624 3.615 3.651 3.570 3.624 337,182 3.6023 0.00%
2011-03-31 0 4.020 3.960 4.020 3.930 4.100 180,000 724,040 4.0224 3.624 3.570 3.624 3.543 3.697 199,647 3.6266 1.01%
2011-03-30 0 3.980 3.970 3.980 3.900 4.020 108,000 429,640 3.9781 3.588 3.579 3.588 3.516 3.624 119,788 3.5867 -0.75%
2011-03-29 0 4.010 3.960 4.010 4.000 4.020 48,000 192,120 4.0025 3.615 3.570 3.615 3.606 3.624 53,239 3.6086 -0.25%
2011-03-28 0 4.020 3.920 4.040 3.950 4.130 471,000 1,888,960 4.0105 3.624 3.534 3.642 3.561 3.724 522,410 3.6159 0.25%
2011-03-25 0 4.010 4.000 4.020 4.010 4.120 452,000 1,823,400 4.0341 3.615 3.606 3.624 3.615 3.715 501,336 3.6371 -4.07%
2011-03-24 0 4.180 4.100 4.180 4.040 4.180 80,000 329,520 4.1190 3.769 3.697 3.769 3.642 3.769 88,732 3.7137 0.97%
2011-03-23 0 4.140 4.080 4.140 4.070 4.200 180,000 741,240 4.1180 3.733 3.678 3.733 3.669 3.787 199,647 3.7128 -1.43%
2011-03-22 0 4.200 4.180 4.200 4.120 4.200 228,000 947,680 4.1565 3.787 3.769 3.787 3.715 3.787 252,886 3.7475 0.48%
2011-03-21 0 4.180 4.180 4.200 4.110 4.200 488,000 2,046,040 4.1927 3.769 3.769 3.787 3.706 3.787 541,265 3.7801 -2.11%
2011-03-18 0 4.270 4.110 4.300 3.980 4.270 280,000 1,145,320 4.0904 3.850 3.706 3.877 3.588 3.850 310,562 3.6879 11.49%
2011-03-17 0 3.830 3.830 3.930 3.830 4.150 348,000 1,409,240 4.0495 3.453 3.453 3.543 3.453 3.742 385,984 3.6510 -6.81%
2011-03-16 0 4.110 4.050 4.110 4.100 4.190 288,000 1,188,040 4.1251 3.706 3.651 3.706 3.697 3.778 319,435 3.7192 1.48%
2011-03-15 0 4.050 4.050 4.100 4.010 4.300 484,200 2,014,980 4.1615 3.651 3.651 3.697 3.615 3.877 537,050 3.7519 -5.59%
2011-03-14 0 4.290 4.230 4.300 4.230 4.290 548,000 2,343,720 4.2769 3.868 3.814 3.877 3.814 3.868 607,814 3.8560 2.14%
2011-03-11 0 4.200 4.200 4.270 4.160 4.230 388,000 1,623,800 4.1851 3.787 3.787 3.850 3.751 3.814 430,350 3.7732 -0.71%
2011-03-10 0 4.230 4.200 4.230 4.110 4.280 336,000 1,415,320 4.2123 3.814 3.787 3.814 3.706 3.859 372,674 3.7977 -1.40%
2011-03-09 0 4.290 4.210 4.290 4.100 4.300 372,000 1,566,520 4.2111 3.868 3.796 3.868 3.697 3.877 412,604 3.7967 2.14%
2011-03-08 0 4.200 4.200 4.250 4.150 4.290 708,000 3,004,720 4.2440 3.787 3.787 3.832 3.742 3.868 785,278 3.8263 -0.24%
2011-03-07 0 4.210 4.200 4.250 4.150 4.250 332,000 1,403,560 4.2276 3.796 3.787 3.832 3.742 3.832 368,238 3.8116 1.45%
2011-03-04 0 4.150 4.150 4.190 4.000 4.200 600,000 2,459,160 4.0986 3.742 3.742 3.778 3.606 3.787 665,490 3.6953 3.75%
2011-03-03 0 4.000 4.000 4.090 3.800 4.000 400,000 1,577,400 3.9435 3.606 3.606 3.688 3.426 3.606 443,660 3.5554 5.26%
2011-03-02 0 3.800 3.800 3.830 3.780 3.900 528,000 2,035,040 3.8542 3.426 3.426 3.453 3.408 3.516 585,631 3.4750 -3.80%
2011-03-01 0 3.950 3.920 4.040 3.950 4.070 380,000 1,526,720 4.0177 3.561 3.534 3.642 3.561 3.669 421,477 3.6223 -2.47%
2011-02-28 0 4.050 4.000 4.090 3.990 4.050 56,000 224,000 4.0000 3.651 3.606 3.688 3.597 3.651 62,112 3.6064 0.75%
2011-02-25 0 4.020 3.980 4.040 3.890 4.040 280,000 1,098,240 3.9223 3.624 3.588 3.642 3.507 3.642 310,562 3.5363 1.77%
2011-02-24 0 3.950 3.860 3.990 3.950 4.080 172,000 690,720 4.0158 3.561 3.480 3.597 3.561 3.678 190,774 3.6206 -3.19%
2011-02-23 0 4.080 4.080 4.140 4.080 4.140 28,000 115,560 4.1271 3.678 3.678 3.733 3.678 3.733 31,056 3.7210 -0.97%
2011-02-22 0 4.120 4.120 4.130 4.000 4.190 572,000 2,338,920 4.0890 3.715 3.715 3.724 3.606 3.778 634,434 3.6866 -1.90%
2011-02-21 0 4.200 4.180 4.210 4.190 4.280 180,000 757,720 4.2096 3.787 3.769 3.796 3.778 3.859 199,647 3.7953 -0.47%
2011-02-18 0 4.220 4.200 4.280 4.170 4.250 152,000 640,880 4.2163 3.805 3.787 3.859 3.760 3.832 168,591 3.8014 1.20%
2011-02-17 0 4.170 4.170 4.240 4.160 4.240 32,000 133,440 4.1700 3.760 3.760 3.823 3.751 3.823 35,493 3.7596 -0.71%
2011-02-16 0 4.200 4.160 4.200 4.160 4.200 140,000 585,920 4.1851 3.787 3.751 3.787 3.751 3.787 155,281 3.7733 0.96%
2011-02-15 0 4.160 4.160 4.280 4.150 4.200 204,000 851,560 4.1743 3.751 3.751 3.859 3.742 3.787 226,267 3.7635 -0.95%
2011-02-14 0 4.200 4.200 4.250 4.150 4.200 288,000 1,204,720 4.1831 3.787 3.787 3.832 3.742 3.787 319,435 3.7714 -1.18%
2011-02-11 0 4.250 4.200 4.250 4.150 4.260 312,000 1,308,600 4.1942 3.832 3.787 3.832 3.742 3.841 346,055 3.7815 1.43%
2011-02-10 0 4.190 4.070 4.190 4.060 4.200 272,000 1,125,320 4.1372 3.778 3.669 3.778 3.660 3.787 301,689 3.7301 -0.24%
2011-02-09 0 4.200 4.150 4.240 4.200 4.300 192,000 815,280 4.2463 3.787 3.742 3.823 3.787 3.877 212,957 3.8284 -0.94%
2011-02-08 0 4.240 4.150 4.300 4.240 4.310 112,000 481,280 4.2971 3.823 3.742 3.877 3.823 3.886 124,225 3.8743 -1.40%
2011-02-07 0 4.300 4.240 4.300 4.240 4.300 24,000 102,000 4.2500 3.877 3.823 3.877 3.823 3.877 26,620 3.8318 0.94%
2011-02-02 0 4.260 4.240 4.260 4.240 4.260 52,000 220,640 4.2431 3.841 3.823 3.841 3.823 3.841 57,676 3.8255 0.71%
2011-02-01 0 4.230 4.190 4.230 4.230 4.240 296,000 1,253,920 4.2362 3.814 3.778 3.814 3.814 3.823 328,308 3.8193 -0.24%
2011-01-31 0 4.240 4.180 4.240 4.130 4.280 268,000 1,132,880 4.2272 3.823 3.769 3.823 3.724 3.859 297,252 3.8112 2.66%
2011-01-28 0 4.130 4.130 4.160 4.010 4.240 932,000 3,823,760 4.1027 3.724 3.724 3.751 3.615 3.823 1,033,728 3.6990 -2.59%
2011-01-27 0 4.240 4.150 4.280 4.130 4.250 376,000 1,579,280 4.2002 3.823 3.742 3.859 3.724 3.832 417,040 3.7869 2.66%
2011-01-26 0 4.130 4.100 4.180 4.090 4.210 312,000 1,290,000 4.1346 3.724 3.697 3.769 3.688 3.796 346,055 3.7277 0.73%
2011-01-25 0 4.100 4.090 4.100 4.080 4.120 1,852,000 7,579,960 4.0929 3.697 3.688 3.697 3.678 3.715 2,054,146 3.6901 -1.20%
2011-01-24 0 4.150 4.150 4.180 4.150 4.210 124,000 520,120 4.1945 3.742 3.742 3.769 3.742 3.796 137,535 3.7817 -1.43%
2011-01-21 0 4.210 4.210 4.260 - - 0 0 - 3.796 3.796 3.841 - - 0 - 0.24%
2011-01-20 0 4.200 4.200 4.280 4.200 4.210 144,000 605,880 4.2075 3.787 3.787 3.859 3.787 3.796 159,718 3.7934 -1.18%
2011-01-19 0 4.250 4.250 4.330 4.180 4.360 312,000 1,332,160 4.2697 3.832 3.832 3.904 3.769 3.931 346,055 3.8496 -1.62%
2011-01-18 0 4.320 4.320 4.380 4.320 4.400 108,000 471,840 4.3689 3.895 3.895 3.949 3.895 3.967 119,788 3.9390 -0.23%
2011-01-17 0 4.330 4.330 4.380 4.300 4.350 256,000 1,108,920 4.3317 3.904 3.904 3.949 3.877 3.922 283,942 3.9054 -0.46%
2011-01-14 0 4.350 4.280 4.400 4.100 4.350 252,000 1,080,280 4.2868 3.922 3.859 3.967 3.697 3.922 279,506 3.8650 2.35%
2011-01-13 0 4.250 4.250 4.340 4.250 4.350 452,000 1,950,200 4.3146 3.832 3.832 3.913 3.832 3.922 501,336 3.8900 1.67%
2011-01-12 0 4.180 4.150 4.270 4.080 4.200 1,088,000 4,466,960 4.1057 3.769 3.742 3.850 3.678 3.787 1,206,755 3.7016 1.21%
2011-01-11 0 4.130 4.080 4.250 4.090 4.260 252,000 1,051,880 4.1741 3.724 3.678 3.832 3.688 3.841 279,506 3.7634 -2.82%
2011-01-10 0 4.250 4.190 4.280 4.180 4.250 92,000 388,200 4.2196 3.832 3.778 3.859 3.769 3.832 102,042 3.8043 0.47%
2011-01-07 0 4.230 4.230 4.270 4.140 4.200 328,000 1,371,360 4.1810 3.814 3.814 3.850 3.733 3.787 363,801 3.7695 1.20%
2011-01-06 0 4.180 4.160 4.200 4.180 4.200 68,000 285,360 4.1965 3.769 3.751 3.787 3.769 3.787 75,422 3.7835 -0.48%
2011-01-05 0 4.200 4.200 4.300 4.130 4.250 276,000 1,153,200 4.1783 3.787 3.787 3.877 3.724 3.832 306,125 3.7671 0.00%
2011-01-04 0 4.200 4.200 4.220 4.200 4.260 496,000 2,097,920 4.2297 3.787 3.787 3.805 3.787 3.841 550,138 3.8134 -2.33%
2011-01-03 0 4.300 4.200 4.300 4.200 4.300 128,000 539,920 4.2181 3.877 3.787 3.877 3.787 3.877 141,971 3.8030 2.38%
2010-12-31 0 4.200 4.200 4.300 4.200 4.410 412,000 1,762,520 4.2780 3.787 3.787 3.877 3.787 3.976 456,970 3.8570 0.00%
2010-12-30 0 4.200 4.140 4.200 4.060 4.220 112,000 465,040 4.1521 3.787 3.733 3.787 3.660 3.805 124,225 3.7435 2.94%
2010-12-29 0 4.080 4.070 4.130 4.080 4.290 268,000 1,106,080 4.1272 3.678 3.669 3.724 3.678 3.868 297,252 3.7210 -1.69%
2010-12-28 0 4.150 4.100 4.150 4.090 4.230 372,000 1,551,160 4.1698 3.742 3.697 3.742 3.688 3.814 412,604 3.7594 0.97%
2010-12-24 0 4.110 4.100 4.230 4.100 4.130 200,300 825,335 4.1205 3.706 3.697 3.814 3.697 3.724 222,163 3.7150 -2.84%
2010-12-23 0 4.230 4.220 4.280 4.030 4.360 236,000 984,840 4.1731 3.814 3.805 3.859 3.633 3.931 261,759 3.7624 -2.98%
2010-12-22 0 4.360 4.190 4.370 4.300 4.380 132,000 570,360 4.3209 3.931 3.778 3.940 3.877 3.949 146,408 3.8957 2.35%
2010-12-21 0 4.260 4.180 4.370 4.060 4.270 120,000 501,240 4.1770 3.841 3.769 3.940 3.660 3.850 133,098 3.7659 3.90%
2010-12-20 0 4.100 4.100 4.180 4.080 4.160 252,000 1,037,000 4.1151 3.697 3.697 3.769 3.678 3.751 279,506 3.7101 -3.30%
2010-12-17 0 4.240 4.230 4.360 4.240 4.310 140,000 596,480 4.2606 3.823 3.814 3.931 3.823 3.886 155,281 3.8413 -2.08%
2010-12-16 0 4.330 4.320 4.440 4.330 4.500 132,000 587,480 4.4506 3.904 3.895 4.003 3.904 4.057 146,408 4.0126 0.70%
2010-12-15 0 4.300 4.230 4.300 4.160 4.490 260,000 1,139,840 4.3840 3.877 3.814 3.877 3.751 4.048 288,379 3.9526 -2.05%
2010-12-14 0 4.390 4.390 4.480 4.300 4.500 780,000 3,426,560 4.3930 3.958 3.958 4.039 3.877 4.057 865,137 3.9607 2.09%
2010-12-13 0 4.300 4.240 4.300 4.050 4.500 700,000 2,962,000 4.2314 3.877 3.823 3.877 3.651 4.057 776,405 3.8150 6.44%
2010-12-10 0 4.040 4.040 4.080 3.940 4.200 904,000 3,636,000 4.0221 3.642 3.642 3.678 3.552 3.787 1,002,671 3.6263 -3.81%
2010-12-09 0 4.200 4.130 4.200 4.130 4.280 679,772 2,865,830 4.2159 3.787 3.724 3.787 3.724 3.859 753,969 3.8010 -1.87%
2010-12-08 0 4.280 4.280 4.290 4.250 4.410 560,000 2,425,000 4.3304 3.859 3.859 3.868 3.832 3.976 621,124 3.9042 -2.73%
2010-12-07 0 4.400 4.320 4.410 4.280 4.410 172,000 753,040 4.3781 3.967 3.895 3.976 3.859 3.976 190,774 3.9473 -0.23%
2010-12-06 0 4.410 4.370 4.410 4.220 4.500 992,000 4,330,200 4.3651 3.976 3.940 3.976 3.805 4.057 1,100,277 3.9356 -2.00%
2010-12-03 0 4.500 4.440 4.500 4.400 4.550 472,000 2,121,840 4.4954 4.057 4.003 4.057 3.967 4.102 523,519 4.0530 -1.10%
2010-12-02 0 4.550 4.500 4.550 4.390 4.660 1,178,000 5,412,400 4.5946 4.102 4.057 4.102 3.958 4.201 1,306,579 4.1424 0.00%
2010-12-01 0 4.550 4.510 4.550 4.300 4.630 3,045,308 13,814,279 4.5363 4.102 4.066 4.102 3.877 4.174 3,377,703 4.0898 5.32%
2010-11-30 0 4.320 4.320 4.330 4.230 4.380 1,720,436 7,378,493 4.2887 3.895 3.895 3.904 3.814 3.949 1,908,221 3.8667 2.37%
2010-11-29 0 4.220 4.210 4.220 4.050 4.220 2,174,000 9,038,200 4.1574 3.805 3.796 3.805 3.651 3.805 2,411,292 3.7483 4.71%
2010-11-26 0 4.030 4.030 4.050 3.870 4.050 840,000 3,341,200 3.9776 3.633 3.633 3.651 3.489 3.651 931,686 3.5862 4.68%
2010-11-25 0 3.850 3.820 3.890 3.850 4.000 376,000 1,484,600 3.9484 3.471 3.444 3.507 3.471 3.606 417,040 3.5598 -3.75%
2010-11-24 0 4.000 3.980 4.020 3.800 4.050 976,000 3,888,200 3.9838 3.606 3.588 3.624 3.426 3.651 1,082,530 3.5918 4.44%
2010-11-23 0 3.830 3.830 3.910 3.830 4.000 712,000 2,809,400 3.9458 3.453 3.453 3.525 3.453 3.606 789,715 3.5575 -1.79%
2010-11-22 0 3.900 3.900 3.940 3.590 3.960 852,650 3,215,800 3.7715 3.516 3.516 3.552 3.237 3.570 945,717 3.4004 7.14%
2010-11-19 0 3.640 3.550 3.640 3.550 3.720 584,000 2,137,240 3.6597 3.282 3.201 3.282 3.201 3.354 647,744 3.2995 1.11%
2010-11-18 0 3.600 3.540 3.610 3.540 3.610 344,000 1,239,760 3.6040 3.246 3.192 3.255 3.192 3.255 381,548 3.2493 1.69%
2010-11-17 0 3.540 3.500 3.540 3.480 3.580 844,000 2,961,680 3.5091 3.192 3.156 3.192 3.138 3.228 936,122 3.1638 -1.67%
2010-11-16 0 3.600 3.580 3.690 3.600 3.860 928,000 3,413,880 3.6788 3.246 3.228 3.327 3.246 3.480 1,029,291 3.3167 -8.16%
2010-11-15 0 3.920 3.880 3.920 3.870 4.000 1,480,000 5,823,680 3.9349 3.534 3.498 3.534 3.489 3.606 1,641,542 3.5477 3.16%
2010-11-12 0 3.800 3.800 3.810 3.780 3.900 1,056,000 4,052,680 3.8378 3.426 3.426 3.435 3.408 3.516 1,171,262 3.4601 -2.56%
2010-11-11 0 3.900 3.860 3.930 3.650 3.950 1,476,000 5,669,160 3.8409 3.516 3.480 3.543 3.291 3.561 1,637,105 3.4629 5.98%
2010-11-10 0 3.680 3.620 3.680 3.530 3.690 986,000 3,584,600 3.6355 3.318 3.264 3.318 3.183 3.327 1,093,622 3.2777 0.82%
2010-11-09 0 3.650 3.610 3.650 3.480 3.670 2,584,000 9,206,480 3.5629 3.291 3.255 3.291 3.138 3.309 2,866,043 3.2123 3.11%
2010-11-08 0 3.540 3.540 3.550 3.300 3.600 1,512,400 5,206,940 3.4428 3.192 3.192 3.201 2.975 3.246 1,677,478 3.1040 6.31%
2010-11-05 0 3.330 3.330 3.380 3.330 3.400 464,000 1,554,440 3.3501 3.002 3.002 3.047 3.002 3.065 514,646 3.0204 -2.06%
2010-11-04 0 3.400 3.400 3.410 3.320 3.500 368,000 1,249,240 3.3947 3.065 3.065 3.074 2.993 3.156 408,167 3.0606 -1.16%
2010-11-03 0 3.440 3.410 3.440 3.400 3.480 2,700,000 9,193,000 3.4048 3.101 3.074 3.101 3.065 3.138 2,994,705 3.0698 1.18%
2010-11-02 0 3.400 3.350 3.400 3.310 3.400 564,000 1,894,000 3.3582 3.065 3.020 3.065 2.984 3.065 625,561 3.0277 0.59%
2010-11-01 0 3.380 3.300 3.390 3.180 3.380 1,024,000 3,389,880 3.3104 3.047 2.975 3.056 2.867 3.047 1,135,769 2.9847 3.05%
2010-10-29 0 3.280 3.240 3.250 3.180 3.350 660,000 2,146,920 3.2529 2.957 2.921 2.930 2.867 3.020 732,039 2.9328 -1.20%
2010-10-28 0 3.320 3.310 3.360 3.100 3.400 832,000 2,687,760 3.2305 2.993 2.984 3.029 2.795 3.065 922,813 2.9126 3.75%
2010-10-27 0 3.200 3.120 3.200 3.110 3.250 640,000 2,032,840 3.1763 2.885 2.813 2.885 2.804 2.930 709,856 2.8637 0.63%
2010-10-26 0 3.180 3.180 3.190 3.160 3.380 1,388,000 4,494,240 3.2379 2.867 2.867 2.876 2.849 3.047 1,539,500 2.9193 -1.55%
2010-10-25 0 3.230 3.230 3.250 2.920 3.350 3,426,400 10,938,372 3.1924 2.912 2.912 2.930 2.633 3.020 3,800,391 2.8782 12.94%
2010-10-22 0 2.860 2.780 2.860 2.750 2.860 1,568,000 4,373,280 2.7891 2.579 2.506 2.579 2.479 2.579 1,739,147 2.5146 -0.35%
2010-10-21 0 2.870 2.870 2.910 2.820 2.870 72,000 205,000 2.8472 2.588 2.588 2.624 2.542 2.588 79,859 2.5670 1.77%
2010-10-20 0 2.820 2.820 2.900 2.720 2.900 472,000 1,329,840 2.8175 2.542 2.542 2.615 2.452 2.615 523,519 2.5402 0.36%
2010-10-19 0 2.810 2.800 2.880 2.800 2.850 272,000 764,000 2.8088 2.533 2.524 2.597 2.524 2.570 301,689 2.5324 0.00%
2010-10-18 0 2.810 2.800 2.830 2.800 2.840 432,000 1,211,120 2.8035 2.533 2.524 2.552 2.524 2.561 479,153 2.5276 -0.35%
2010-10-15 0 2.820 2.810 2.880 2.800 2.880 712,000 2,017,040 2.8329 2.542 2.533 2.597 2.524 2.597 789,715 2.5541 -2.42%
2010-10-14 0 2.890 2.850 2.890 2.810 2.900 1,112,000 3,169,640 2.8504 2.606 2.570 2.606 2.533 2.615 1,233,375 2.5699 1.40%
2010-10-13 0 2.850 2.850 2.890 2.850 2.930 956,000 2,755,640 2.8825 2.570 2.570 2.606 2.570 2.642 1,060,347 2.5988 -1.04%
2010-10-12 0 2.880 2.880 2.920 2.870 3.000 1,692,000 4,964,240 2.9339 2.597 2.597 2.633 2.588 2.705 1,876,682 2.6452 -2.04%
2010-10-11 0 2.940 2.850 2.940 2.800 2.950 1,420,000 4,106,480 2.8919 2.651 2.570 2.651 2.524 2.660 1,574,993 2.6073 5.00%
2010-10-08 0 2.800 2.770 2.860 2.750 2.870 344,000 958,960 2.7877 2.524 2.497 2.579 2.479 2.588 381,548 2.5133 1.08%
2010-10-07 0 2.770 2.770 2.790 2.770 2.830 368,000 1,029,240 2.7968 2.497 2.497 2.515 2.497 2.552 408,167 2.5216 -2.46%
2010-10-06 0 2.840 2.820 2.850 2.800 2.850 148,000 417,360 2.8200 2.561 2.542 2.570 2.524 2.570 164,154 2.5425 0.35%
2010-10-05 0 2.830 2.780 2.840 2.720 2.870 148,000 414,800 2.8027 2.552 2.506 2.561 2.452 2.588 164,154 2.5269 0.00%
2010-10-04 0 2.830 2.830 2.860 2.800 2.990 768,000 2,214,560 2.8835 2.552 2.552 2.579 2.524 2.696 851,827 2.5998 -5.35%
2010-09-30 0 2.990 2.920 2.990 2.910 3.000 280,000 825,440 2.9480 2.696 2.633 2.696 2.624 2.705 310,562 2.6579 0.34%
2010-09-29 0 2.980 2.900 2.980 2.950 2.980 192,000 568,120 2.9590 2.687 2.615 2.687 2.660 2.687 212,957 2.6678 2.41%
2010-09-28 0 2.910 2.870 2.920 2.860 2.910 320,000 920,920 2.8779 2.624 2.588 2.633 2.579 2.624 354,928 2.5947 1.39%
2010-09-27 0 2.870 2.870 2.900 2.850 2.880 88,000 252,200 2.8659 2.588 2.588 2.615 2.570 2.597 97,605 2.5839 1.06%
2010-09-24 0 2.840 2.840 2.850 2.800 2.890 76,000 214,920 2.8279 2.561 2.561 2.570 2.524 2.606 84,295 2.5496 -0.35%
2010-09-22 0 2.850 2.850 2.900 2.820 2.900 120,000 343,200 2.8600 2.570 2.570 2.615 2.542 2.615 133,098 2.5786 -2.06%
2010-09-21 0 2.910 2.860 2.920 2.880 2.910 604,000 1,751,400 2.8997 2.624 2.579 2.633 2.597 2.624 669,927 2.6143 0.34%
2010-09-20 0 2.900 2.860 2.940 2.850 2.940 420,000 1,213,360 2.8890 2.615 2.579 2.651 2.570 2.651 465,843 2.6047 0.00%
2010-09-17 0 2.900 2.900 2.950 2.800 2.950 996,000 2,846,960 2.8584 2.615 2.615 2.660 2.524 2.660 1,104,713 2.5771 -0.68%
2010-09-16 0 2.920 2.920 2.930 2.800 2.940 1,048,000 2,998,560 2.8612 2.633 2.633 2.642 2.524 2.651 1,162,389 2.5797 -0.34%
2010-09-15 0 2.930 2.930 2.970 2.900 3.060 764,000 2,275,240 2.9781 2.642 2.642 2.678 2.615 2.759 847,390 2.6850 -4.56%
2010-09-14 0 3.070 3.010 3.080 2.800 3.100 764,000 2,261,560 2.9602 2.768 2.714 2.777 2.524 2.795 847,390 2.6689 8.87%
2010-09-13 0 2.820 2.750 2.820 2.660 2.840 1,720,000 4,727,320 2.7484 2.542 2.479 2.542 2.398 2.561 1,907,738 2.4780 4.44%
2010-09-10 0 2.700 2.650 2.700 2.590 2.800 3,437,000 9,206,110 2.6785 2.434 2.389 2.434 2.335 2.524 3,812,148 2.4149 -4.59%
2010-09-09 0 2.830 2.820 2.840 2.780 2.940 1,904,000 5,393,960 2.8330 2.552 2.542 2.561 2.506 2.651 2,111,821 2.5542 -3.41%
2010-09-08 0 2.930 2.900 2.930 2.880 2.980 1,440,000 4,184,560 2.9059 2.642 2.615 2.642 2.597 2.687 1,597,176 2.6200 -3.62%
2010-09-07 0 3.040 2.950 3.040 2.900 3.040 1,976,000 5,779,720 2.9250 2.741 2.660 2.741 2.615 2.741 2,191,680 2.6371 1.33%
2010-09-06 0 3.000 2.990 3.000 2.990 3.090 1,464,000 4,422,840 3.0211 2.705 2.696 2.705 2.696 2.786 1,623,795 2.7238 0.33%
2010-09-03 0 2.990 2.960 2.990 2.900 3.010 1,460,000 4,307,440 2.9503 2.696 2.669 2.696 2.615 2.714 1,619,359 2.6600 1.01%
2010-09-02 0 2.960 2.950 2.970 2.900 3.040 1,520,000 4,498,960 2.9598 2.669 2.660 2.678 2.615 2.741 1,685,908 2.6686 -1.99%
2010-09-01 0 3.020 2.990 3.020 2.890 3.050 1,212,000 3,622,640 2.9890 2.723 2.696 2.723 2.606 2.750 1,344,290 2.6948 0.67%
2010-08-31 0 3.000 2.990 3.060 2.990 3.100 1,772,000 5,374,560 3.0330 2.705 2.696 2.759 2.696 2.795 1,965,414 2.7346 -5.36%
2010-08-30 0 3.170 3.100 3.170 3.000 3.210 1,428,000 4,414,880 3.0917 2.858 2.795 2.858 2.705 2.894 1,583,866 2.7874 2.26%
2010-08-27 0 3.100 3.030 3.100 2.990 3.250 1,640,000 4,966,680 3.0285 2.795 2.732 2.795 2.696 2.930 1,819,006 2.7304 -3.13%
2010-08-26 0 3.200 3.160 3.200 3.150 3.480 1,032,000 3,339,280 3.2357 2.885 2.849 2.885 2.840 3.138 1,144,643 2.9173 -2.44%
2010-08-25 0 3.280 3.280 3.330 3.280 3.370 124,000 412,880 3.3297 2.957 2.957 3.002 2.957 3.038 137,535 3.0020 -2.96%
2010-08-24 0 3.380 3.380 3.420 3.350 3.430 120,000 411,280 3.4273 3.047 3.047 3.083 3.020 3.092 133,098 3.0901 -2.03%
2010-08-23 0 3.450 3.400 3.450 3.350 3.450 60,000 205,520 3.4253 3.110 3.065 3.110 3.020 3.110 66,549 3.0883 1.47%
2010-08-20 0 3.400 3.260 3.400 3.110 3.400 1,232,000 3,952,160 3.2079 3.065 2.939 3.065 2.804 3.065 1,366,473 2.8922 5.26%
2010-08-19 0 3.230 3.200 3.240 3.200 3.320 476,000 1,535,400 3.2256 2.912 2.885 2.921 2.885 2.993 527,955 2.9082 0.00%
2010-08-18 0 3.230 3.220 3.230 3.160 3.320 880,000 2,885,840 3.2794 2.912 2.903 2.912 2.849 2.993 976,052 2.9566 -2.71%
2010-08-17 0 3.320 3.310 3.330 3.320 3.400 504,000 1,688,560 3.3503 2.993 2.984 3.002 2.993 3.065 559,012 3.0206 -2.35%
2010-08-16 0 3.400 3.350 3.400 3.350 3.500 1,392,000 4,818,960 3.4619 3.065 3.020 3.065 3.020 3.156 1,543,937 3.1212 -2.02%
2010-08-13 0 3.470 3.380 3.470 3.470 3.520 676,000 2,364,040 3.4971 3.129 3.047 3.129 3.129 3.174 749,785 3.1530 -0.57%
2010-08-12 0 3.490 3.460 3.490 3.400 3.560 1,196,000 4,177,320 3.4927 3.147 3.120 3.147 3.065 3.210 1,326,543 3.1490 0.00%
2010-08-11 0 3.490 3.450 3.500 3.400 3.520 520,000 1,812,800 3.4862 3.147 3.110 3.156 3.065 3.174 576,758 3.1431 -1.97%
2010-08-10 0 3.560 3.560 3.580 3.500 3.650 504,000 1,789,880 3.5513 3.210 3.210 3.228 3.156 3.291 559,012 3.2019 -3.78%
2010-08-09 0 3.700 3.580 3.700 3.680 3.700 396,000 1,462,720 3.6937 3.336 3.228 3.336 3.318 3.336 439,223 3.3302 2.78%
2010-08-06 0 3.600 3.520 3.660 3.600 3.700 492,000 1,784,000 3.6260 3.246 3.174 3.300 3.246 3.336 545,702 3.2692 -2.17%
2010-08-05 0 3.680 3.660 3.680 3.500 3.700 1,680,000 6,093,120 3.6269 3.318 3.300 3.318 3.156 3.336 1,863,372 3.2699 6.67%
2010-08-04 0 3.450 3.450 3.560 3.350 3.570 744,000 2,567,040 3.4503 3.110 3.110 3.210 3.020 3.219 825,207 3.1108 2.99%
2010-08-03 0 3.350 3.350 3.400 3.330 3.500 1,024,000 3,542,040 3.4590 3.020 3.020 3.065 3.002 3.156 1,135,769 3.1186 2.76%
2010-08-02 0 3.260 3.260 3.280 2.970 3.300 2,368,000 7,547,320 3.1872 2.939 2.939 2.957 2.678 2.975 2,626,467 2.8736 9.76%
2010-07-30 0 2.970 2.950 2.980 2.910 2.980 344,000 1,015,560 2.9522 2.678 2.660 2.687 2.624 2.687 381,548 2.6617 1.71%
2010-07-29 0 2.920 2.920 2.950 2.900 3.000 1,507,000 4,421,970 2.9343 2.633 2.633 2.660 2.615 2.705 1,671,489 2.6455 3.55%
2010-07-28 0 2.820 2.820 2.860 2.800 2.890 476,000 1,346,600 2.8290 2.542 2.542 2.579 2.524 2.606 527,955 2.5506 -2.42%
2010-07-27 0 2.890 2.850 2.890 2.840 2.890 404,500 1,157,720 2.8621 2.606 2.570 2.606 2.561 2.606 448,651 2.5804 1.76%
2010-07-26 0 2.840 2.840 2.850 2.800 2.850 164,000 465,320 2.8373 2.561 2.561 2.570 2.524 2.570 181,901 2.5581 -1.39%
2010-07-23 0 2.880 2.890 2.900 2.850 2.860 120,000 342,320 2.8527 2.597 2.606 2.615 2.570 2.579 133,098 2.5719 -0.69%
2010-07-22 0 2.900 2.900 2.920 2.900 2.950 792,000 2,308,280 2.9145 2.615 2.615 2.633 2.615 2.660 878,447 2.6277 0.00%
2010-07-21 0 2.900 2.860 2.940 2.900 2.950 72,000 209,960 2.9161 2.615 2.579 2.651 2.615 2.660 79,859 2.6291 -1.36%
2010-07-20 0 2.940 2.900 2.940 2.900 2.940 392,000 1,150,360 2.9346 2.651 2.615 2.651 2.615 2.651 434,787 2.6458 1.03%
2010-07-19 0 2.910 2.870 2.920 2.860 2.910 284,000 820,080 2.8876 2.624 2.588 2.633 2.579 2.624 314,999 2.6034 0.34%
2010-07-16 0 2.900 2.880 2.900 2.860 2.920 128,000 369,280 2.8850 2.615 2.597 2.615 2.579 2.633 141,971 2.6011 0.00%
2010-07-15 0 2.900 2.900 2.930 2.850 3.000 1,500,000 4,377,280 2.9182 2.615 2.615 2.642 2.570 2.705 1,663,725 2.6310 1.75%
2010-07-14 0 2.850 2.850 2.870 2.800 2.850 624,000 1,777,160 2.8480 2.570 2.570 2.588 2.524 2.570 692,110 2.5677 0.35%
2010-07-13 0 2.840 2.800 2.850 2.830 2.840 36,000 102,200 2.8389 2.561 2.524 2.570 2.552 2.561 39,929 2.5595 1.43%
2010-07-12 0 2.800 2.780 2.800 2.800 2.850 76,000 215,120 2.8305 2.524 2.506 2.524 2.524 2.570 84,295 2.5520 -2.78%
2010-07-09 0 2.880 2.810 2.880 2.810 2.900 396,000 1,128,320 2.8493 2.597 2.533 2.597 2.533 2.615 439,223 2.5689 2.49%
2010-07-08 0 2.810 2.780 2.840 2.810 2.900 128,000 365,200 2.8531 2.533 2.506 2.561 2.533 2.615 141,971 2.5724 1.08%
2010-07-07 0 2.780 2.720 2.810 2.760 2.780 24,000 66,400 2.7667 2.506 2.452 2.533 2.488 2.506 26,620 2.4944 0.72%
2010-07-06 0 2.760 2.760 2.780 2.730 2.760 244,000 669,680 2.7446 2.488 2.488 2.506 2.461 2.488 270,633 2.4745 0.00%
2010-07-05 0 2.760 2.700 2.760 2.760 2.770 56,000 154,720 2.7629 2.488 2.434 2.488 2.488 2.497 62,112 2.4910 -1.43%
2010-07-02 0 2.800 2.680 2.800 2.600 2.850 620,000 1,700,040 2.7420 2.524 2.416 2.524 2.344 2.570 687,673 2.4722 -4.44%
2010-06-30 0 2.930 2.790 2.930 2.700 2.940 1,136,000 3,228,880 2.8423 2.642 2.515 2.642 2.434 2.651 1,259,994 2.5626 7.33%
2010-06-29 0 2.730 2.730 2.780 2.730 2.850 275,800 777,054 2.8175 2.461 2.461 2.506 2.461 2.570 305,904 2.5402 -5.21%
2010-06-28 0 2.880 2.880 2.920 2.880 2.950 788,500 2,297,760 2.9141 2.597 2.597 2.633 2.597 2.660 874,565 2.6273 0.35%
2010-06-25 0 2.870 2.820 2.870 2.870 2.890 128,000 369,280 2.8850 2.588 2.542 2.588 2.588 2.606 141,971 2.6011 0.00%
2010-06-24 0 2.870 2.870 2.900 2.820 2.980 1,220,000 3,545,000 2.9057 2.588 2.588 2.615 2.542 2.687 1,353,163 2.6198 2.87%
2010-06-23 0 2.790 2.760 2.790 2.780 2.800 140,000 390,600 2.7900 2.515 2.488 2.515 2.506 2.524 155,281 2.5154 -1.41%
2010-06-22 0 2.830 2.820 2.830 2.830 2.920 516,000 1,482,160 2.8724 2.552 2.542 2.552 2.552 2.633 572,321 2.5897 0.35%
2010-06-21 0 2.820 2.820 2.840 2.800 2.840 440,000 1,243,680 2.8265 2.542 2.542 2.561 2.524 2.561 488,026 2.5484 0.71%
2010-06-18 0 2.800 2.750 2.830 2.800 2.820 44,000 123,520 2.8073 2.524 2.479 2.552 2.524 2.542 48,803 2.5310 -0.71%
2010-06-17 0 2.820 2.800 2.870 2.800 2.920 336,000 954,840 2.8418 2.542 2.524 2.588 2.524 2.633 372,674 2.5621 0.71%
2010-06-15 0 2.800 2.770 2.800 2.750 2.800 188,000 521,640 2.7747 2.524 2.497 2.524 2.479 2.524 208,520 2.5016 1.82%
2010-06-14 0 2.750 2.750 2.760 2.700 2.740 216,000 587,920 2.7219 2.479 2.479 2.488 2.434 2.470 239,576 2.4540 -0.72%
2010-06-11 0 2.770 2.750 2.780 2.730 2.790 116,000 319,160 2.7514 2.497 2.479 2.506 2.461 2.515 128,661 2.4806 -0.36%
2010-06-10 0 2.780 2.670 2.780 2.700 2.780 92,000 249,640 2.7135 2.506 2.407 2.506 2.434 2.506 102,042 2.4464 2.21%
2010-06-09 0 2.720 2.700 2.720 2.720 2.800 388,000 1,065,360 2.7458 2.452 2.434 2.452 2.452 2.524 430,350 2.4756 -3.20%
2010-06-08 0 2.810 2.740 2.810 2.810 2.870 40,000 113,120 2.8280 2.533 2.470 2.533 2.533 2.588 44,366 2.5497 1.81%
2010-06-07 0 2.760 2.750 2.770 2.760 2.800 544,000 1,507,480 2.7711 2.488 2.479 2.497 2.488 2.524 603,378 2.4984 -3.16%
2010-06-04 0 2.850 2.770 2.850 2.770 2.850 216,000 608,200 2.8157 2.570 2.497 2.570 2.497 2.570 239,576 2.5386 -2.06%
2010-06-03 0 2.910 2.870 2.910 2.830 2.950 532,000 1,541,840 2.8982 2.624 2.588 2.624 2.552 2.660 590,068 2.6130 2.83%
2010-06-02 0 2.830 2.810 2.830 2.810 2.870 172,000 490,280 2.8505 2.552 2.533 2.552 2.533 2.588 190,774 2.5700 -0.70%
2010-06-01 0 2.850 2.850 2.900 2.810 2.960 628,000 1,822,520 2.9021 2.570 2.570 2.615 2.533 2.669 696,546 2.6165 -1.38%
2010-05-31 0 2.890 2.730 2.890 2.700 2.890 928,000 2,584,760 2.7853 2.606 2.461 2.606 2.434 2.606 1,029,291 2.5112 4.71%
2010-05-28 0 2.760 2.720 2.760 2.660 2.850 996,000 2,759,480 2.7706 2.488 2.452 2.488 2.398 2.570 1,104,713 2.4979 4.94%
2010-05-27 0 2.630 2.530 2.620 2.530 2.630 208,000 536,960 2.5815 2.371 2.281 2.362 2.281 2.371 230,703 2.3275 1.15%
2010-05-26 0 2.600 2.450 2.600 2.410 2.600 1,152,000 2,825,960 2.4531 2.344 2.209 2.344 2.173 2.344 1,277,741 2.2117 4.42%
2010-05-25 0 2.490 2.400 2.490 2.350 2.500 776,000 1,872,880 2.4135 2.245 2.164 2.245 2.119 2.254 860,700 2.1760 -2.73%
2010-05-24 0 2.560 2.520 2.590 2.340 2.660 1,204,000 2,988,120 2.4818 2.308 2.272 2.335 2.110 2.398 1,335,416 2.2376 8.47%
2010-05-20 0 2.360 2.360 2.440 2.290 2.610 2,444,000 5,872,120 2.4027 2.128 2.128 2.200 2.065 2.353 2,710,762 2.1662 -6.72%
2010-05-19 0 2.530 2.560 2.570 2.530 2.670 1,436,000 3,714,240 2.5865 2.281 2.308 2.317 2.281 2.407 1,592,739 2.3320 -3.07%
2010-05-18 0 2.610 2.580 2.610 2.520 2.620 320,000 833,320 2.6041 2.353 2.326 2.353 2.272 2.362 354,928 2.3479 1.56%
2010-05-17 0 2.570 2.530 2.580 2.500 2.600 1,280,000 3,228,120 2.5220 2.317 2.281 2.326 2.254 2.344 1,419,712 2.2738 -1.15%
2010-05-14 0 2.600 2.570 2.660 2.590 2.700 764,000 2,021,200 2.6455 2.344 2.317 2.398 2.335 2.434 847,390 2.3852 -3.70%
2010-05-13 0 2.700 2.660 2.700 2.520 2.700 344,000 901,280 2.6200 2.434 2.398 2.434 2.272 2.434 381,548 2.3622 7.14%
2010-05-12 0 2.520 2.460 2.520 2.450 2.620 1,448,000 3,621,320 2.5009 2.272 2.218 2.272 2.209 2.362 1,606,049 2.2548 -1.18%
2010-05-11 0 2.550 2.510 2.550 2.480 2.720 2,408,000 6,146,520 2.5525 2.299 2.263 2.299 2.236 2.452 2,670,833 2.3013 -1.54%
2010-05-10 0 2.590 2.550 2.590 2.450 2.670 2,944,000 7,570,680 2.5716 2.335 2.299 2.335 2.209 2.407 3,265,337 2.3185 -0.77%
2010-05-07 0 2.610 2.580 2.610 2.580 2.780 2,764,000 7,357,960 2.6621 2.353 2.326 2.353 2.326 2.506 3,065,690 2.4001 -4.40%
2010-05-06 0 2.730 2.720 2.730 2.720 2.830 880,000 2,419,560 2.7495 2.461 2.452 2.461 2.452 2.552 976,052 2.4789 -3.19%
2010-05-05 0 2.820 2.820 2.890 2.700 3.000 1,152,000 3,240,640 2.8131 2.542 2.542 2.606 2.434 2.705 1,277,741 2.5362 -4.08%
2010-05-04 0 2.940 2.910 2.960 2.900 3.030 936,000 2,760,720 2.9495 2.651 2.624 2.669 2.615 2.732 1,038,164 2.6592 -1.01%
2010-05-03 0 2.970 2.930 2.980 2.900 3.050 408,000 1,206,720 2.9576 2.678 2.642 2.687 2.615 2.750 452,533 2.6666 -1.00%
2010-04-30 0 3.000 2.930 3.000 2.870 3.010 1,300,000 3,802,560 2.9250 2.705 2.642 2.705 2.588 2.714 1,441,895 2.6372 4.17%
2010-04-29 0 2.880 2.860 2.880 2.850 3.020 888,000 2,618,520 2.9488 2.597 2.579 2.597 2.570 2.723 984,925 2.6586 -0.69%
2010-04-28 0 2.900 2.930 2.960 2.900 3.070 1,224,000 3,636,280 2.9708 2.615 2.642 2.669 2.615 2.768 1,357,599 2.6785 -3.97%
2010-04-27 0 3.020 3.010 3.030 2.980 3.100 1,084,000 3,268,360 3.0151 2.723 2.714 2.732 2.687 2.795 1,202,318 2.7184 1.34%
2010-04-26 0 2.980 2.960 2.980 2.860 3.060 1,688,000 5,066,560 3.0015 2.687 2.669 2.687 2.579 2.759 1,872,245 2.7061 5.94%
2010-04-23 0 2.870 2.850 2.870 2.800 2.900 1,360,000 3,874,800 2.8491 2.536 2.519 2.536 2.474 2.563 1,539,010 2.5177 2.14%
2010-04-22 0 2.810 2.780 2.810 2.650 2.860 2,104,000 5,834,720 2.7732 2.483 2.457 2.483 2.342 2.527 2,380,938 2.4506 2.18%
2010-04-21 0 2.750 2.710 2.750 2.680 2.770 1,416,000 3,829,920 2.7047 2.430 2.395 2.430 2.368 2.448 1,602,380 2.3901 2.23%
2010-04-20 0 2.690 2.700 2.720 2.660 2.750 712,000 1,924,960 2.7036 2.377 2.386 2.404 2.351 2.430 805,717 2.3891 -2.54%
2010-04-19 0 2.760 2.760 2.770 2.700 2.830 1,876,000 5,151,240 2.7459 2.439 2.439 2.448 2.386 2.501 2,122,928 2.4265 -3.16%
2010-04-16 0 2.850 2.770 2.850 2.730 2.900 980,000 2,727,800 2.7835 2.519 2.448 2.519 2.412 2.563 1,108,992 2.4597 -2.73%
2010-04-15 0 2.930 2.860 2.950 2.900 3.050 1,148,000 3,398,160 2.9601 2.589 2.527 2.607 2.563 2.695 1,299,105 2.6158 -0.34%
2010-04-14 0 2.940 2.940 2.950 2.890 2.960 1,092,000 3,190,400 2.9216 2.598 2.598 2.607 2.554 2.616 1,235,734 2.5818 1.73%
2010-04-13 0 2.890 2.790 2.890 2.700 2.900 3,056,000 8,549,080 2.7975 2.554 2.465 2.554 2.386 2.563 3,458,245 2.4721 -0.34%
2010-04-12 0 2.900 2.880 2.900 2.840 2.950 1,722,000 4,975,560 2.8894 2.563 2.545 2.563 2.510 2.607 1,948,658 2.5533 3.94%
2010-04-09 0 2.790 2.790 2.810 2.760 2.850 3,284,400 9,128,632 2.7794 2.465 2.465 2.483 2.439 2.519 3,716,708 2.4561 -0.36%
2010-04-08 0 2.800 2.800 2.840 2.690 2.860 3,509,000 9,840,770 2.8044 2.474 2.474 2.510 2.377 2.527 3,970,871 2.4782 5.26%
2010-04-07 0 2.660 2.660 2.730 2.340 2.790 6,388,000 16,916,360 2.6481 2.351 2.351 2.412 2.068 2.465 7,228,818 2.3401 10.37%
2010-04-01 0 2.410 2.410 2.420 2.280 2.430 2,056,000 4,854,480 2.3611 2.130 2.130 2.139 2.015 2.147 2,326,620 2.0865 3.88%
2010-03-31 0 2.320 2.310 2.330 2.300 2.380 676,000 1,573,360 2.3275 2.050 2.041 2.059 2.032 2.103 764,978 2.0567 0.00%
2010-03-30 0 2.320 2.320 2.360 2.310 2.420 932,000 2,184,800 2.3442 2.050 2.050 2.085 2.041 2.139 1,054,674 2.0715 -2.11%
2010-03-29 0 2.370 2.330 2.380 2.270 2.380 1,922,000 4,453,600 2.3172 2.094 2.059 2.103 2.006 2.103 2,174,983 2.0476 4.41%
2010-03-26 0 2.270 2.250 2.280 2.210 2.280 644,000 1,442,200 2.2394 2.006 1.988 2.015 1.953 2.015 728,766 1.9790 0.89%
2010-03-25 0 2.250 2.230 2.250 2.110 2.330 888,000 1,945,880 2.1913 1.988 1.971 1.988 1.865 2.059 1,004,883 1.9364 -2.17%
2010-03-24 0 2.300 2.290 2.320 2.290 2.370 676,000 1,567,480 2.3188 2.032 2.024 2.050 2.024 2.094 764,978 2.0491 2.22%
2010-03-23 0 2.250 2.240 2.250 2.220 2.380 2,626,000 6,020,880 2.2928 1.988 1.979 1.988 1.962 2.103 2,971,646 2.0261 -3.85%
2010-03-22 0 2.340 2.340 2.350 2.090 2.350 2,944,000 6,546,440 2.2237 2.068 2.068 2.077 1.847 2.077 3,331,503 1.9650 7.34%
2010-03-19 0 2.180 2.170 2.240 2.170 2.480 4,300,000 10,030,360 2.3326 1.926 1.918 1.979 1.918 2.192 4,865,986 2.0613 -5.22%
2010-03-18 0 2.300 2.270 2.300 2.200 2.310 2,572,000 5,819,480 2.2626 2.032 2.006 2.032 1.944 2.041 2,910,539 1.9995 6.48%
2010-03-17 0 2.160 2.150 2.160 2.010 2.180 2,460,000 5,166,640 2.1003 1.909 1.900 1.909 1.776 1.926 2,783,797 1.8560 6.93%
2010-03-16 0 2.020 2.010 2.040 2.000 2.070 2,080,000 4,238,240 2.0376 1.785 1.776 1.803 1.767 1.829 2,353,779 1.8006 1.00%
2010-03-15 0 2.000 2.000 2.040 1.920 2.040 3,476,000 6,880,000 1.9793 1.767 1.767 1.803 1.697 1.803 3,933,527 1.7491 3.63%
2010-03-12 0 1.930 1.930 1.970 1.880 2.050 3,588,000 7,054,080 1.9660 1.706 1.706 1.741 1.661 1.812 4,060,269 1.7373 1.58%
2010-03-11 0 1.900 1.920 1.940 1.770 1.920 3,176,000 5,855,760 1.8438 1.679 1.697 1.714 1.564 1.697 3,594,040 1.6293 10.47%
2010-03-10 0 1.720 1.710 1.720 1.710 1.820 1,256,000 2,181,320 1.7367 1.520 1.511 1.520 1.511 1.608 1,421,321 1.5347 1.18%
2010-03-09 0 1.700 1.700 1.740 1.680 1.780 468,000 806,080 1.7224 1.502 1.502 1.538 1.485 1.573 529,600 1.5221 -1.73%
2010-03-08 0 1.730 1.710 1.750 1.670 1.730 836,000 1,428,600 1.7089 1.529 1.511 1.546 1.476 1.529 946,038 1.5101 1.17%
2010-03-05 0 1.710 1.710 1.730 1.680 1.780 608,000 1,049,600 1.7263 1.511 1.511 1.529 1.485 1.573 688,028 1.5255 0.59%
2010-03-04 0 1.700 1.700 1.740 1.700 1.760 160,000 275,280 1.7205 1.502 1.502 1.538 1.502 1.555 181,060 1.5204 -3.41%
2010-03-03 0 1.760 1.760 1.780 1.680 1.760 572,000 989,360 1.7297 1.555 1.555 1.573 1.485 1.555 647,289 1.5285 0.57%
2010-03-02 0 1.750 1.730 1.750 1.700 1.770 544,000 937,000 1.7224 1.546 1.529 1.546 1.502 1.564 615,604 1.5221 1.16%
2010-03-01 0 1.730 1.680 1.740 1.670 1.730 232,000 400,160 1.7248 1.529 1.485 1.538 1.476 1.529 262,537 1.5242 0.00%
2010-02-26 0 1.730 1.690 1.730 1.610 1.750 296,000 498,080 1.6827 1.529 1.493 1.529 1.423 1.546 334,961 1.4870 2.37%
2010-02-25 0 1.690 1.630 1.690 1.520 1.690 1,476,000 2,407,120 1.6308 1.493 1.440 1.493 1.343 1.493 1,670,278 1.4411 0.00%
2010-02-24 0 1.690 1.670 1.700 1.650 1.690 80,000 132,800 1.6600 1.493 1.476 1.502 1.458 1.493 90,530 1.4669 -2.31%
2010-02-23 0 1.730 1.680 1.730 1.670 1.730 36,000 61,360 1.7044 1.529 1.485 1.529 1.476 1.529 40,738 1.5062 -1.14%
2010-02-22 0 1.750 1.700 1.750 1.630 1.820 188,000 320,320 1.7038 1.546 1.502 1.546 1.440 1.608 212,745 1.5056 7.36%
2010-02-19 0 1.630 1.620 1.630 1.630 1.730 112,000 186,720 1.6671 1.440 1.432 1.440 1.440 1.529 126,742 1.4732 -5.78%
2010-02-18 0 1.730 1.670 1.730 1.760 1.760 4,000 7,040 1.7600 1.529 1.476 1.529 1.555 1.555 4,526 1.5553 -1.70%
2010-02-17 0 1.760 1.700 1.760 1.760 1.760 4,000 7,040 1.7600 1.555 1.502 1.555 1.555 1.555 4,526 1.5553 3.53%
2010-02-12 0 1.700 1.690 1.740 1.690 1.770 80,000 136,280 1.7035 1.502 1.493 1.538 1.493 1.564 90,530 1.5054 0.00%
2010-02-11 0 1.700 1.630 1.720 1.700 1.710 164,000 279,040 1.7015 1.502 1.440 1.520 1.502 1.511 185,586 1.5036 0.00%
2010-02-10 0 1.700 1.680 1.700 1.700 1.700 100,000 170,000 1.7000 1.502 1.485 1.502 1.502 1.502 113,162 1.5023 1.19%
2010-02-09 0 1.680 1.680 1.700 1.600 1.730 56,000 91,840 1.6400 1.485 1.485 1.502 1.414 1.529 63,371 1.4492 0.60%
2010-02-08 0 1.670 1.600 1.680 1.660 1.710 320,000 537,840 1.6808 1.476 1.414 1.485 1.467 1.511 362,120 1.4853 0.00%
2010-02-05 0 1.670 1.650 1.700 1.620 1.710 1,188,000 1,947,120 1.6390 1.476 1.458 1.502 1.432 1.511 1,344,370 1.4484 -5.65%
2010-02-04 0 1.770 1.790 1.800 1.750 1.770 80,000 141,360 1.7670 1.564 1.582 1.591 1.546 1.564 90,530 1.5615 -2.75%
2010-02-03 0 1.820 1.750 1.820 1.670 1.820 1,600,000 2,733,080 1.7082 1.608 1.546 1.608 1.476 1.608 1,810,599 1.5095 5.81%
2010-02-02 0 1.720 1.690 1.730 1.690 1.850 624,000 1,076,400 1.7250 1.520 1.493 1.529 1.493 1.635 706,134 1.5244 -7.03%
2010-02-01 0 1.850 1.780 1.850 1.740 1.850 404,000 730,960 1.8093 1.635 1.573 1.635 1.538 1.635 457,176 1.5989 -4.15%
2010-01-29 0 1.930 1.760 1.980 1.750 1.930 1,324,000 2,395,520 1.8093 1.706 1.555 1.750 1.546 1.706 1,498,271 1.5989 9.66%
2010-01-28 0 1.760 1.680 1.760 1.580 1.770 596,000 1,002,240 1.6816 1.555 1.485 1.555 1.396 1.564 674,448 1.4860 9.32%
2010-01-27 0 1.610 1.580 1.650 1.520 1.650 688,000 1,083,760 1.5752 1.423 1.396 1.458 1.343 1.458 778,558 1.3920 -4.17%
2010-01-26 0 1.680 1.630 1.680 1.530 1.840 1,596,000 2,690,800 1.6860 1.485 1.440 1.485 1.352 1.626 1,806,073 1.4899 -6.67%
2010-01-25 0 1.800 1.760 1.800 1.750 1.810 1,229,000 2,193,520 1.7848 1.591 1.555 1.591 1.546 1.599 1,390,767 1.5772 -4.26%
2010-01-22 0 1.880 1.820 1.880 1.820 1.940 668,000 1,249,000 1.8698 1.661 1.608 1.661 1.608 1.714 755,925 1.6523 -1.05%
2010-01-21 0 1.900 1.860 1.910 1.800 1.900 392,000 735,000 1.8750 1.679 1.644 1.688 1.591 1.679 443,597 1.6569 0.00%
2010-01-20 0 1.900 1.880 1.900 1.800 1.980 1,678,000 3,168,900 1.8885 1.679 1.661 1.679 1.591 1.750 1,898,866 1.6688 5.56%
2010-01-19 0 1.800 1.770 1.800 1.760 1.840 428,000 771,520 1.8026 1.591 1.564 1.591 1.555 1.626 484,335 1.5929 2.86%
2010-01-18 0 1.750 1.750 1.780 1.750 1.870 444,000 798,760 1.7990 1.546 1.546 1.573 1.546 1.652 502,441 1.5898 -3.31%
2010-01-15 0 1.810 1.760 1.810 1.780 1.880 352,000 631,920 1.7952 1.599 1.555 1.599 1.573 1.661 398,332 1.5864 0.56%
2010-01-14 0 1.800 1.790 1.800 1.740 1.870 900,000 1,628,960 1.8100 1.591 1.582 1.591 1.538 1.652 1,018,462 1.5994 0.56%
2010-01-13 0 1.790 1.760 1.800 1.630 1.820 572,000 999,640 1.7476 1.582 1.555 1.591 1.440 1.608 647,289 1.5443 -1.65%
2010-01-12 0 1.820 1.820 1.830 1.790 1.840 2,304,000 4,177,000 1.8129 1.608 1.608 1.617 1.582 1.626 2,607,263 1.6021 0.00%
2010-01-11 0 1.820 1.790 1.830 1.750 1.850 1,428,000 2,567,440 1.7979 1.608 1.582 1.617 1.546 1.635 1,615,960 1.5888 -1.62%
2010-01-08 0 1.850 1.820 1.850 1.740 1.880 1,584,000 2,866,040 1.8094 1.635 1.608 1.635 1.538 1.661 1,792,493 1.5989 1.65%
2010-01-07 0 1.820 1.770 1.830 1.770 1.870 1,600,000 2,904,840 1.8155 1.608 1.564 1.617 1.564 1.652 1,810,599 1.6044 -2.67%
2010-01-06 0 1.870 1.830 1.870 1.730 1.870 1,462,000 2,596,360 1.7759 1.652 1.617 1.652 1.529 1.652 1,654,435 1.5693 5.06%
2010-01-05 0 1.780 1.730 1.780 1.710 1.800 1,880,000 3,291,680 1.7509 1.573 1.529 1.573 1.511 1.591 2,127,454 1.5472 2.30%
2010-01-04 0 1.740 1.690 1.740 1.620 1.750 1,420,000 2,384,240 1.6790 1.538 1.493 1.538 1.432 1.546 1,606,907 1.4837 8.75%
2009-12-31 0 1.600 1.590 1.630 1.600 1.640 764,000 1,234,000 1.6152 1.414 1.405 1.440 1.414 1.449 864,561 1.4273 0.00%
2009-12-30 0 1.600 1.590 1.600 1.600 1.700 612,000 993,080 1.6227 1.414 1.405 1.414 1.414 1.502 692,554 1.4339 -1.23%
2009-12-29 0 1.620 1.570 1.640 1.550 1.620 776,000 1,236,120 1.5929 1.432 1.387 1.449 1.370 1.432 878,141 1.4077 1.25%
2009-12-28 0 1.600 1.590 1.610 1.500 1.950 1,320,000 2,128,320 1.6124 1.414 1.405 1.423 1.326 1.723 1,493,745 1.4248 -4.76%
2009-12-24 0 1.680 1.670 1.700 1.510 1.740 688,000 1,092,960 1.5886 1.485 1.476 1.502 1.334 1.538 778,558 1.4038 10.53%
2009-12-23 0 1.520 1.480 1.520 1.460 1.520 864,000 1,290,280 1.4934 1.343 1.308 1.343 1.290 1.343 977,724 1.3197 0.00%
2009-12-22 0 1.520 1.480 1.520 1.500 1.580 848,000 1,296,320 1.5287 1.343 1.308 1.343 1.326 1.396 959,618 1.3509 -2.56%
2009-12-21 0 1.560 1.540 1.560 1.410 1.580 3,636,000 5,462,800 1.5024 1.379 1.361 1.379 1.246 1.396 4,114,587 1.3277 2.63%
2009-12-18 0 1.520 1.500 1.520 1.440 1.600 2,472,000 3,768,480 1.5245 1.343 1.326 1.343 1.273 1.414 2,797,376 1.3471 -6.75%
2009-12-17 0 1.630 1.600 1.630 1.500 1.800 1,776,000 2,895,680 1.6305 1.440 1.414 1.440 1.326 1.591 2,009,765 1.4408 -10.44%
2009-12-16 0 1.820 1.760 1.830 1.800 1.860 416,000 762,720 1.8335 1.608 1.555 1.617 1.591 1.644 470,756 1.6202 -1.62%
2009-12-15 0 1.850 1.800 1.850 1.800 1.850 1,146,000 2,085,660 1.8199 1.635 1.591 1.635 1.591 1.635 1,296,842 1.6083 0.54%
2009-12-14 0 1.840 1.840 1.870 1.800 1.900 1,172,000 2,161,920 1.8446 1.626 1.626 1.652 1.591 1.679 1,326,264 1.6301 -5.15%
2009-12-11 0 1.940 1.880 1.940 1.840 1.990 1,180,000 2,266,800 1.9210 1.714 1.661 1.714 1.626 1.759 1,335,317 1.6976 -1.52%
2009-12-10 0 1.970 1.990 2.000 1.930 2.050 1,596,000 3,169,640 1.9860 1.741 1.759 1.767 1.706 1.812 1,806,073 1.7550 -4.37%
2009-12-09 0 2.060 2.000 2.060 2.000 2.150 3,776,000 7,776,400 2.0594 1.820 1.767 1.820 1.767 1.900 4,273,015 1.8199 1.48%
2009-12-08 0 2.030 2.030 2.050 1.970 2.050 1,608,000 3,252,360 2.0226 1.794 1.794 1.812 1.741 1.812 1,819,652 1.7874 2.01%
2009-12-07 0 1.990 1.970 1.990 1.920 2.050 1,403,500 2,771,410 1.9746 1.759 1.741 1.759 1.697 1.812 1,588,235 1.7450 1.53%
2009-12-04 0 1.960 1.930 1.960 1.770 2.030 4,932,000 9,471,120 1.9203 1.732 1.706 1.732 1.564 1.794 5,581,173 1.6970 11.36%
2009-12-03 0 1.760 1.750 1.760 1.640 1.800 2,852,000 4,859,360 1.7038 1.555 1.546 1.555 1.449 1.591 3,227,393 1.5057 7.32%
2009-12-02 0 1.640 1.600 1.640 1.600 1.680 812,000 1,327,480 1.6348 1.449 1.414 1.449 1.414 1.485 918,879 1.4447 1.23%
2009-12-01 0 1.620 1.620 1.640 1.620 1.750 1,510,000 2,529,440 1.6751 1.432 1.432 1.449 1.432 1.546 1,708,753 1.4803 -2.99%
2009-11-30 0 1.670 1.640 1.670 1.560 1.680 2,730,000 4,455,880 1.6322 1.476 1.449 1.476 1.379 1.485 3,089,335 1.4423 6.37%
2009-11-27 0 1.570 1.540 1.570 1.520 1.670 2,832,000 4,509,200 1.5922 1.387 1.361 1.387 1.343 1.476 3,204,761 1.4070 -1.87%
2009-11-26 0 1.600 1.590 1.600 1.530 1.630 4,132,000 6,602,560 1.5979 1.414 1.405 1.414 1.352 1.440 4,675,873 1.4120 4.58%
2009-11-25 0 1.530 1.520 1.530 1.520 1.580 1,508,000 2,325,880 1.5424 1.352 1.343 1.352 1.343 1.396 1,706,490 1.3630 0.00%
2009-11-24 0 1.530 1.530 1.540 1.480 1.640 4,020,000 6,294,880 1.5659 1.352 1.352 1.361 1.308 1.449 4,549,131 1.3838 -1.29%
2009-11-23 0 1.550 1.510 1.560 1.300 1.620 9,072,000 13,738,920 1.5144 1.370 1.334 1.379 1.149 1.432 10,266,099 1.3383 8.39%
2009-11-20 0 1.430 1.400 1.430 1.180 1.440 5,296,000 7,036,880 1.3287 1.264 1.237 1.264 1.043 1.273 5,993,084 1.1742 19.17%
2009-11-19 0 1.200 1.170 1.200 1.090 1.200 2,592,000 3,015,720 1.1635 1.060 1.034 1.060 0.963 1.060 2,933,171 1.0281 7.14%
2009-11-18 0 1.120 1.070 1.120 1.080 1.160 1,304,000 1,428,680 1.0956 0.990 0.946 0.990 0.954 1.025 1,475,639 0.9682 -2.61%
2009-11-17 0 1.150 1.150 1.160 1.150 1.180 1,076,000 1,251,320 1.1629 1.016 1.016 1.025 1.016 1.043 1,217,628 1.0277 -1.71%
2009-11-16 0 1.170 1.170 1.190 1.070 1.230 3,750,000 4,316,920 1.1512 1.034 1.034 1.052 0.946 1.087 4,243,592 1.0173 11.43%
2009-11-13 0 1.050 1.020 1.050 1.020 1.050 1,240,000 1,288,440 1.0391 0.928 0.901 0.928 0.901 0.928 1,403,215 0.9182 0.00%
2009-11-12 0 1.050 1.020 1.060 1.020 1.060 1,472,000 1,544,680 1.0494 0.928 0.901 0.937 0.901 0.937 1,665,751 0.9273 -1.87%
2009-11-11 0 1.070 1.040 1.070 0.940 1.070 2,212,000 2,245,840 1.0153 0.946 0.919 0.946 0.831 0.946 2,503,154 0.8972 9.18%
2009-11-10 0 0.980 0.980 1.000 0.970 1.010 1,108,000 1,085,360 0.9796 0.866 0.866 0.884 0.857 0.893 1,253,840 0.8656 0.00%
2009-11-09 0 0.980 0.970 0.990 0.960 0.980 144,000 138,960 0.9650 0.866 0.857 0.875 0.848 0.866 162,954 0.8528 1.03%
2009-11-06 0 0.970 0.950 1.000 0.960 1.020 156,000 155,440 0.9964 0.857 0.840 0.884 0.848 0.901 176,533 0.8805 -1.02%
2009-11-05 0 0.980 0.980 0.990 0.950 0.970 452,000 432,120 0.9560 0.866 0.866 0.875 0.840 0.857 511,494 0.8448 1.03%
2009-11-04 0 0.970 0.960 0.970 0.970 1.000 680,000 660,200 0.9709 0.857 0.848 0.857 0.857 0.884 769,505 0.8580 -3.96%
2009-11-03 0 1.010 1.010 1.020 0.990 1.020 908,000 908,160 1.0002 0.893 0.893 0.901 0.875 0.901 1,027,515 0.8838 0.00%
2009-11-02 0 1.010 0.990 1.030 0.970 1.030 1,032,000 1,045,720 1.0133 0.893 0.875 0.910 0.857 0.910 1,167,837 0.8954 -0.98%
2009-10-30 0 1.020 0.990 1.020 0.980 1.060 1,904,000 1,926,880 1.0120 0.901 0.875 0.901 0.866 0.937 2,154,613 0.8943 -1.92%
2009-10-29 0 1.040 1.010 1.050 0.970 1.050 1,452,000 1,464,640 1.0087 0.919 0.893 0.928 0.857 0.928 1,643,119 0.8914 -2.80%
2009-10-28 0 1.070 1.060 1.080 1.050 1.090 1,336,000 1,431,640 1.0716 0.946 0.937 0.954 0.928 0.963 1,511,851 0.9469 -2.73%
2009-10-27 0 1.100 1.080 1.100 1.020 1.100 1,752,000 1,893,040 1.0805 0.972 0.954 0.972 0.901 0.972 1,982,606 0.9548 3.77%
2009-10-23 0 1.060 1.050 1.070 0.990 1.080 3,396,000 3,542,920 1.0433 0.937 0.928 0.946 0.875 0.954 3,842,997 0.9219 1.92%
2009-10-22 0 1.040 1.040 1.050 0.980 1.050 1,276,000 1,306,680 1.0240 0.919 0.919 0.928 0.866 0.928 1,443,953 0.9049 1.96%
2009-10-21 0 1.020 1.020 1.030 1.010 1.060 988,000 1,020,000 1.0324 0.901 0.901 0.910 0.893 0.937 1,118,045 0.9123 -2.86%
2009-10-20 0 1.050 1.020 1.050 1.020 1.060 1,468,000 1,520,880 1.0360 0.928 0.901 0.928 0.901 0.937 1,661,225 0.9155 3.96%
2009-10-19 0 1.010 0.980 1.020 0.880 1.010 3,652,000 3,555,640 0.9736 0.893 0.866 0.901 0.778 0.893 4,132,693 0.8604 12.22%
2009-10-16 0 0.900 0.900 0.910 0.880 0.900 2,184,000 1,964,040 0.8993 0.795 0.795 0.804 0.778 0.795 2,471,468 0.7947 0.00%
2009-10-15 0 0.900 0.890 0.920 0.880 0.920 1,828,000 1,642,320 0.8984 0.795 0.786 0.813 0.778 0.813 2,068,610 0.7939 0.00%
2009-10-14 0 0.900 0.900 0.920 0.850 0.930 1,872,000 1,670,720 0.8925 0.795 0.795 0.813 0.751 0.822 2,118,401 0.7887 5.88%
2009-10-13 0 0.850 0.840 0.860 0.840 0.860 748,000 633,520 0.8470 0.751 0.742 0.760 0.742 0.760 846,455 0.7484 0.00%
2009-10-12 0 0.850 0.850 0.860 0.840 0.860 364,000 311,680 0.8563 0.751 0.751 0.760 0.742 0.760 411,911 0.7567 0.00%
2009-10-09 0 0.850 0.840 0.850 0.820 0.850 828,000 684,320 0.8265 0.751 0.742 0.751 0.725 0.751 936,985 0.7303 -1.16%
2009-10-08 0 0.860 0.840 0.860 0.780 0.880 724,000 618,480 0.8543 0.760 0.742 0.760 0.689 0.778 819,296 0.7549 6.17%
2009-10-07 0 0.810 0.800 0.820 0.800 0.820 664,000 535,560 0.8066 0.716 0.707 0.725 0.707 0.725 751,399 0.7128 -4.71%
2009-10-06 0 0.850 0.850 0.870 0.830 0.890 760,000 658,240 0.8661 0.751 0.751 0.769 0.733 0.786 860,035 0.7654 -1.16%
2009-10-05 0 0.860 0.860 0.870 0.820 0.850 776,000 652,040 0.8403 0.760 0.760 0.769 0.725 0.751 878,141 0.7425 1.18%
2009-10-02 0 0.850 0.820 0.860 0.800 0.850 180,000 150,840 0.8380 0.751 0.725 0.760 0.707 0.751 203,692 0.7405 -2.30%
2009-09-30 0 0.870 0.850 0.870 0.850 0.880 1,252,000 1,088,800 0.8696 0.769 0.751 0.769 0.751 0.778 1,416,794 0.7685 0.00%
2009-09-29 0 0.870 0.860 0.870 0.830 0.880 1,424,000 1,221,920 0.8581 0.769 0.760 0.769 0.733 0.778 1,611,433 0.7583 2.35%
2009-09-28 0 0.850 0.850 0.860 0.820 0.880 3,880,000 3,311,680 0.8535 0.751 0.751 0.760 0.725 0.778 4,390,704 0.7542 -1.16%
2009-09-25 0 0.860 0.840 0.860 0.830 0.860 1,768,000 1,489,160 0.8423 0.760 0.742 0.760 0.733 0.760 2,000,712 0.7443 -2.27%
2009-09-24 0 0.880 0.860 0.890 0.830 0.890 4,506,000 3,891,360 0.8636 0.778 0.760 0.786 0.733 0.786 5,099,101 0.7631 -2.22%
2009-09-23 0 0.900 0.860 0.900 0.860 0.980 6,540,000 5,830,600 0.8915 0.795 0.760 0.795 0.760 0.866 7,400,825 0.7878 1.12%
2009-09-22 0 0.890 0.880 0.890 0.860 0.950 5,564,000 4,937,400 0.8874 0.786 0.778 0.786 0.760 0.840 6,296,360 0.7842 -6.32%
2009-09-21 0 0.950 0.920 0.950 0.750 0.960 17,098,000 14,552,200 0.8511 0.840 0.813 0.840 0.663 0.848 19,348,518 0.7521 26.67%
2009-09-18 0 0.750 0.730 0.750 0.710 0.770 10,544,000 7,751,120 0.7351 0.663 0.645 0.663 0.627 0.680 11,931,850 0.6496 2.74%
2009-09-17 0 0.730 0.700 0.730 0.640 0.770 2,772,000 2,002,440 0.7224 0.645 0.619 0.645 0.566 0.680 3,136,864 0.6384 2.82%
2009-09-16 0 0.710 0.700 0.710 0.610 0.770 8,412,000 5,725,020 0.6806 0.627 0.619 0.627 0.539 0.680 9,519,226 0.6014 20.34%
2009-09-15 0 0.590 0.590 0.600 0.550 0.610 5,400,000 3,111,880 0.5763 0.521 0.521 0.530 0.486 0.539 6,110,773 0.5092 11.32%
2009-09-14 0 0.530 0.520 0.540 0.500 0.540 2,156,000 1,135,280 0.5266 0.468 0.460 0.477 0.442 0.477 2,439,783 0.4653 3.92%
2009-09-11 0 0.510 0.500 0.510 0.500 0.520 2,096,000 1,052,200 0.5020 0.451 0.442 0.451 0.442 0.460 2,371,885 0.4436 0.00%
2009-09-10 0 0.510 0.510 0.530 0.500 0.530 372,000 191,920 0.5159 0.451 0.451 0.468 0.442 0.468 420,964 0.4559 0.00%
2009-09-09 0 0.510 0.500 0.520 0.510 0.520 524,000 268,840 0.5131 0.451 0.442 0.460 0.451 0.460 592,971 0.4534 -3.77%
2009-09-08 0 0.530 0.530 0.540 - - 0 0 - 0.468 0.468 0.477 - - 0 - 1.92%
2009-09-07 0 0.520 0.510 0.530 - - 0 0 - 0.460 0.451 0.468 - - 0 - 0.00%
2009-09-04 0 0.520 0.520 0.530 0.510 0.530 556,000 288,320 0.5186 0.460 0.460 0.468 0.451 0.468 629,183 0.4582 0.00%
2009-09-03 0 0.520 0.510 0.530 - - 0 0 - 0.460 0.451 0.468 - - 0 - 0.00%
2009-09-02 0 0.520 0.520 0.530 0.490 0.510 96,000 48,720 0.5075 0.460 0.460 0.468 0.433 0.451 108,636 0.4485 1.96%
2009-09-01 0 0.510 0.500 0.530 - - 0 0 - 0.451 0.442 0.468 - - 0 - 0.00%
2009-08-31 0 0.510 0.500 0.510 0.500 0.520 1,024,000 517,000 0.5049 0.451 0.442 0.451 0.442 0.460 1,158,784 0.4462 0.00%
2009-08-28 0 0.510 0.510 0.540 0.500 0.550 1,504,000 789,480 0.5249 0.451 0.451 0.477 0.442 0.486 1,701,963 0.4639 -7.27%
2009-08-27 0 0.550 0.510 0.550 0.550 0.560 516,000 283,960 0.5503 0.486 0.451 0.486 0.486 0.495 583,918 0.4863 1.85%
2009-08-26 0 0.540 0.510 0.540 - - 0 0 - 0.477 0.451 0.477 - - 0 - 0.00%
2009-08-25 0 0.540 0.510 0.550 - - 0 0 - 0.477 0.451 0.486 - - 0 - 0.00%
2009-08-24 0 0.540 0.520 0.550 - - 0 0 - 0.477 0.460 0.486 - - 0 - 0.00%
2009-08-21 0 0.540 0.500 0.540 0.520 0.540 124,000 64,640 0.5213 0.477 0.442 0.477 0.460 0.477 140,321 0.4607 1.89%
2009-08-20 0 0.530 0.530 0.540 0.500 0.500 8,000 4,000 0.5000 0.468 0.468 0.477 0.442 0.442 9,053 0.4418 -1.85%
2009-08-19 0 0.540 0.500 0.540 - - 0 0 - 0.477 0.442 0.477 - - 0 - 0.00%
2009-08-18 0 0.540 0.500 0.540 0.540 0.540 140,000 75,600 0.5400 0.477 0.442 0.477 0.477 0.477 158,427 0.4772 1.89%
2009-08-17 0 0.530 0.530 0.540 0.530 0.530 28,000 14,840 0.5300 0.468 0.468 0.477 0.468 0.468 31,685 0.4684 -1.85%
2009-08-14 0 0.540 0.540 0.550 0.510 0.550 556,000 295,680 0.5318 0.477 0.477 0.486 0.451 0.486 629,183 0.4699 0.00%
2009-08-13 0 0.540 0.540 0.560 0.540 0.560 844,000 463,280 0.5489 0.477 0.477 0.495 0.477 0.495 955,091 0.4851 -1.82%
2009-08-12 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.486 0.486 0.513 0.486 0.486 4,526 0.4860 -6.78%
2009-08-11 0 0.590 0.560 0.590 0.550 0.590 136,000 76,120 0.5597 0.521 0.495 0.521 0.486 0.521 153,901 0.4946 0.00%
2009-08-10 0 0.590 0.560 0.590 0.550 0.590 548,000 315,400 0.5755 0.521 0.495 0.521 0.486 0.521 620,130 0.5086 1.72%
2009-08-07 0 0.580 0.570 0.600 0.570 0.590 1,152,000 666,200 0.5783 0.513 0.504 0.530 0.504 0.521 1,303,632 0.5110 -1.69%
2009-08-06 0 0.590 0.570 0.600 0.570 0.590 784,000 451,760 0.5762 0.521 0.504 0.530 0.504 0.521 887,194 0.5092 -1.67%
2009-08-05 0 0.600 0.600 0.620 0.590 0.630 860,000 515,360 0.5993 0.530 0.530 0.548 0.521 0.557 973,197 0.5296 -4.76%
2009-08-04 0 0.630 0.580 0.630 0.590 0.630 846,000 506,160 0.5983 0.557 0.513 0.557 0.521 0.557 957,354 0.5287 5.00%
2009-08-03 0 0.600 0.580 0.600 0.550 0.620 488,000 286,440 0.5870 0.530 0.513 0.530 0.486 0.548 552,233 0.5187 0.00%
2009-07-31 0 0.600 0.570 0.600 0.550 0.600 708,000 419,880 0.5931 0.530 0.504 0.530 0.486 0.530 801,190 0.5241 1.69%
2009-07-30 0 0.590 0.570 0.590 0.590 0.590 28,000 16,520 0.5900 0.521 0.504 0.521 0.521 0.521 31,685 0.5214 -4.84%
2009-07-29 0 0.620 0.600 0.630 0.620 0.620 312,000 193,640 0.6206 0.548 0.530 0.557 0.548 0.548 353,067 0.5485 0.00%
2009-07-28 0 0.620 0.600 0.640 0.620 0.620 460,000 285,200 0.6200 0.548 0.530 0.566 0.548 0.548 520,547 0.5479 3.33%
2009-07-27 0 0.600 0.600 0.610 0.600 0.650 2,308,000 1,406,440 0.6094 0.530 0.530 0.539 0.530 0.574 2,611,790 0.5385 -4.76%
2009-07-24 0 0.630 0.600 0.630 0.640 0.640 12,000 7,680 0.6400 0.557 0.530 0.557 0.566 0.566 13,579 0.5656 1.61%
2009-07-23 0 0.620 0.620 0.640 0.580 0.620 588,000 355,840 0.6052 0.548 0.548 0.566 0.513 0.548 665,395 0.5348 3.33%
2009-07-22 0 0.600 0.560 0.600 0.620 0.620 4,000 2,480 0.6200 0.530 0.495 0.530 0.548 0.548 4,526 0.5479 -1.64%
2009-07-21 0 0.610 0.610 0.620 0.550 0.590 64,000 35,920 0.5613 0.539 0.539 0.548 0.486 0.521 72,424 0.4960 3.39%
2009-07-20 0 0.590 0.590 0.600 - - 0 0 - 0.521 0.521 0.530 - - 0 - 3.51%
2009-07-17 0 0.570 0.560 0.630 0.530 0.590 184,000 104,240 0.5665 0.504 0.495 0.557 0.468 0.521 208,219 0.5006 -3.39%
2009-07-16 0 0.590 0.540 0.610 - - 0 0 - 0.521 0.477 0.539 - - 0 - 0.00%
2009-07-15 0 0.590 0.550 0.620 - - 0 0 - 0.521 0.486 0.548 - - 0 - 0.00%
2009-07-14 0 0.590 0.550 0.590 0.590 0.590 68,000 40,120 0.5900 0.521 0.486 0.521 0.521 0.521 76,950 0.5214 0.00%
2009-07-13 0 0.590 0.550 0.590 - - 0 0 - 0.521 0.486 0.521 - - 0 - 0.00%
2009-07-10 0 0.590 0.560 0.590 0.540 0.610 2,120,000 1,206,800 0.5692 0.521 0.495 0.521 0.477 0.539 2,399,044 0.5030 0.00%
2009-07-09 0 0.590 0.590 0.600 0.520 0.580 56,000 30,240 0.5400 0.521 0.521 0.530 0.460 0.513 63,371 0.4772 1.72%
2009-07-08 0 0.580 0.580 0.590 0.540 0.540 212,000 114,480 0.5400 0.513 0.513 0.521 0.477 0.477 239,904 0.4772 1.75%
2009-07-07 0 0.570 0.570 0.580 0.540 0.570 260,000 140,520 0.5405 0.504 0.504 0.513 0.477 0.504 294,222 0.4776 5.56%
2009-07-06 0 0.540 0.530 0.540 0.540 0.570 904,000 500,360 0.5535 0.477 0.468 0.477 0.477 0.504 1,022,989 0.4891 -8.47%
2009-07-03 0 0.590 0.590 0.600 0.550 0.550 120,000 66,400 0.5533 0.521 0.521 0.530 0.486 0.486 135,795 0.4890 5.36%
2009-07-02 0 0.560 0.540 0.560 0.540 0.570 400,000 217,800 0.5445 0.495 0.477 0.495 0.477 0.504 452,650 0.4812 -3.45%
2009-06-30 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.513 0.486 0.513 0.513 0.513 22,632 0.5125 -1.69%
2009-06-29 0 0.590 0.560 0.590 0.590 0.600 264,000 157,840 0.5979 0.521 0.495 0.521 0.521 0.530 298,749 0.5283 0.00%
2009-06-26 0 0.590 0.590 0.600 0.580 0.580 268,000 155,440 0.5800 0.521 0.521 0.530 0.513 0.513 303,275 0.5125 1.72%
2009-06-25 0 0.580 0.550 0.600 0.580 0.580 20,000 11,600 0.5800 0.513 0.486 0.530 0.513 0.513 22,632 0.5125 0.00%
2009-06-24 0 0.580 0.560 0.580 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2009-06-23 0 0.580 0.560 0.600 0.560 0.600 168,000 98,160 0.5843 0.513 0.495 0.530 0.495 0.530 190,113 0.5163 -3.33%
2009-06-22 0 0.600 0.580 0.600 0.610 0.610 256,000 156,160 0.6100 0.530 0.513 0.530 0.539 0.539 289,696 0.5390 5.26%
2009-06-19 0 0.570 0.550 0.570 0.530 0.570 768,000 410,240 0.5342 0.504 0.486 0.504 0.468 0.504 869,088 0.4720 0.00%
2009-06-18 0 0.570 0.550 0.570 0.530 0.570 280,000 154,520 0.5519 0.504 0.486 0.504 0.468 0.504 316,855 0.4877 -8.06%
2009-06-17 0 0.620 0.620 0.630 0.590 0.590 112,000 67,160 0.5996 0.548 0.548 0.557 0.521 0.521 126,742 0.5299 3.33%
2009-06-16 0 0.600 0.560 0.600 0.600 0.630 36,000 22,200 0.6167 0.530 0.495 0.530 0.530 0.557 40,738 0.5449 -4.76%
2009-06-15 0 0.630 0.600 0.650 0.590 0.630 306,000 183,880 0.6009 0.557 0.530 0.574 0.521 0.557 346,277 0.5310 5.00%
2009-06-12 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.530 0.530 0.557 0.530 0.530 4,526 0.5302 -6.25%
2009-06-11 0 0.640 0.640 0.660 0.600 0.640 260,000 159,400 0.6131 0.566 0.566 0.583 0.530 0.566 294,222 0.5418 0.00%
2009-06-10 0 0.640 0.630 0.640 0.600 0.640 308,000 196,960 0.6395 0.566 0.557 0.566 0.530 0.566 348,540 0.5651 0.00%
2009-06-09 0 0.640 0.630 0.640 0.640 0.650 496,000 319,680 0.6445 0.566 0.557 0.566 0.566 0.574 561,286 0.5695 0.00%
2009-06-08 0 0.640 0.640 0.650 0.610 0.640 244,000 153,160 0.6277 0.566 0.566 0.574 0.539 0.566 276,116 0.5547 0.00%
2009-06-05 0 0.640 0.600 0.640 - - 0 0 - 0.566 0.530 0.566 - - 0 - 0.00%
2009-06-04 0 0.640 0.600 0.670 0.600 0.640 280,000 170,840 0.6101 0.566 0.530 0.592 0.530 0.566 316,855 0.5392 0.00%
2009-06-03 0 0.640 0.610 0.640 0.610 0.640 156,000 96,000 0.6154 0.566 0.539 0.566 0.539 0.566 176,533 0.5438 4.92%
2009-06-02 0 0.610 0.610 0.620 0.600 0.670 740,000 454,200 0.6138 0.539 0.539 0.548 0.530 0.592 837,402 0.5424 -1.61%
2009-06-01 0 0.620 0.620 0.660 0.610 0.680 296,000 187,280 0.6327 0.548 0.548 0.583 0.539 0.601 334,961 0.5591 -1.59%
2009-05-29 0 0.630 0.630 0.640 0.600 0.620 104,000 64,240 0.6177 0.557 0.557 0.566 0.530 0.548 117,689 0.5458 1.61%
2009-05-27 0 0.620 0.590 0.620 0.600 0.620 256,000 153,760 0.6006 0.548 0.521 0.548 0.530 0.548 289,696 0.5308 3.33%
2009-05-26 0 0.600 0.570 0.600 0.570 0.600 380,000 226,920 0.5972 0.530 0.504 0.530 0.504 0.530 430,017 0.5277 1.69%
2009-05-25 0 0.590 0.560 0.600 0.570 0.600 216,000 127,720 0.5913 0.521 0.495 0.530 0.504 0.530 244,431 0.5225 3.51%
2009-05-22 0 0.570 0.550 0.570 0.530 0.630 1,468,000 817,200 0.5567 0.504 0.486 0.504 0.468 0.557 1,661,225 0.4919 -5.00%
2009-05-21 0 0.600 0.600 0.660 0.600 0.600 77,400 46,440 0.6000 0.530 0.530 0.583 0.530 0.530 87,588 0.5302 -3.23%
2009-05-20 0 0.620 0.640 0.650 0.620 0.620 36,000 23,920 0.6644 0.548 0.566 0.574 0.548 0.548 40,738 0.5872 3.33%
2009-05-19 0 0.600 0.590 0.600 0.600 0.670 120,000 73,800 0.6150 0.530 0.521 0.530 0.530 0.592 135,795 0.5435 -3.23%
2009-05-18 0 0.620 0.620 0.640 0.580 0.600 740,000 440,160 0.5948 0.548 0.548 0.566 0.513 0.530 837,402 0.5256 6.90%
2009-05-15 0 0.580 0.540 0.580 - - 0 0 - 0.513 0.477 0.513 - - 0 - 0.00%
2009-05-14 0 0.580 0.520 0.580 0.570 0.580 100,000 57,720 0.5772 0.513 0.460 0.513 0.504 0.513 113,162 0.5101 7.41%
2009-05-13 0 0.540 0.510 0.580 0.485 0.540 108,000 57,120 0.5289 0.477 0.451 0.513 0.429 0.477 122,215 0.4674 0.00%
2009-05-12 0 0.540 0.540 0.580 0.540 0.540 84,000 45,360 0.5400 0.477 0.477 0.513 0.477 0.477 95,056 0.4772 -10.00%
2009-05-11 0 0.600 0.570 0.600 0.590 0.600 340,000 203,360 0.5981 0.530 0.504 0.530 0.521 0.530 384,752 0.5285 0.00%
2009-05-08 0 0.600 0.560 0.610 0.550 0.600 572,000 341,600 0.5972 0.530 0.495 0.539 0.486 0.530 647,289 0.5277 0.00%
2009-05-07 0 0.600 0.550 0.620 0.550 0.600 252,000 148,760 0.5903 0.530 0.486 0.548 0.486 0.530 285,169 0.5217 9.09%
2009-05-06 0 0.550 0.550 0.580 0.520 0.580 888,000 495,240 0.5577 0.486 0.486 0.513 0.460 0.513 1,004,883 0.4928 5.77%
2009-05-05 0 0.520 0.500 0.540 0.520 0.520 200,000 104,000 0.5200 0.460 0.442 0.477 0.460 0.460 226,325 0.4595 -7.14%
2009-05-04 0 0.560 0.510 0.560 - - 0 0 - 0.495 0.451 0.495 - - 0 - 0.00%
2009-04-30 0 0.560 0.470 0.570 0.400 0.560 720,000 369,680 0.5134 0.495 0.415 0.504 0.353 0.495 814,770 0.4537 12.00%
2009-04-29 0 0.500 0.425 0.520 - - 0 0 - 0.442 0.376 0.460 - - 0 - 0.00%
2009-04-28 0 0.500 0.410 0.500 0.500 0.500 4,000 2,000 0.5000 0.442 0.362 0.442 0.442 0.442 4,526 0.4418 -3.85%
2009-04-27 0 0.520 0.450 0.520 0.500 0.520 104,000 52,880 0.5085 0.460 0.398 0.460 0.442 0.460 117,689 0.4493 4.00%
2009-04-24 0 0.500 0.420 0.520 - - 0 0 - 0.442 0.371 0.460 - - 0 - 0.00%
2009-04-23 0 0.500 0.440 0.510 - - 0 0 - 0.442 0.389 0.451 - - 0 - 0.00%
2009-04-22 0 0.500 0.475 0.500 0.470 0.500 304,000 146,800 0.4829 0.442 0.420 0.442 0.415 0.442 344,014 0.4267 4.17%
2009-04-21 0 0.480 0.480 0.510 0.480 0.510 24,000 11,640 0.4850 0.424 0.424 0.451 0.424 0.451 27,159 0.4286 -5.88%
2009-04-20 0 0.510 0.475 0.510 - - 100,000 51,000 0.5100 0.451 0.420 0.451 - - 113,162 0.4507 0.00%
2009-04-17 0 0.510 0.470 0.510 0.510 0.510 8,000 4,080 0.5100 0.451 0.415 0.451 0.451 0.451 9,053 0.4507 0.00%
2009-04-16 0 0.510 0.475 0.510 0.510 0.520 608,000 312,800 0.5145 0.451 0.420 0.451 0.451 0.460 688,028 0.4546 0.00%
2009-04-15 0 0.510 0.460 0.520 0.510 0.510 200,000 102,000 0.5100 0.451 0.406 0.460 0.451 0.451 226,325 0.4507 0.00%
2009-04-14 0 0.510 0.500 0.520 0.450 0.510 648,000 321,020 0.4954 0.451 0.442 0.460 0.398 0.451 733,293 0.4378 6.25%
2009-04-09 0 0.480 0.430 0.480 0.490 0.490 8,000 3,920 0.4900 0.424 0.380 0.424 0.433 0.433 9,053 0.4330 -4.00%
2009-04-08 0 0.500 0.480 0.500 - - 0 0 - 0.442 0.424 0.442 - - 0 - 0.00%
2009-04-07 0 0.500 0.425 0.500 0.450 0.500 228,000 110,080 0.4828 0.442 0.376 0.442 0.398 0.442 258,010 0.4266 6.38%
2009-04-06 0 0.470 0.410 0.500 - - 0 0 - 0.415 0.362 0.442 - - 0 - 0.00%
2009-04-03 0 0.470 0.450 0.490 0.470 0.480 220,000 104,400 0.4745 0.415 0.398 0.433 0.415 0.424 248,957 0.4193 0.00%
2009-04-02 0 0.470 0.460 0.480 0.460 0.470 284,000 132,040 0.4649 0.415 0.406 0.424 0.406 0.415 321,381 0.4109 4.44%
2009-04-01 0 0.450 0.430 0.450 0.450 0.490 112,000 54,080 0.4829 0.398 0.380 0.398 0.398 0.433 126,742 0.4267 -4.26%
2009-03-31 0 0.470 0.450 0.470 - - 0 0 - 0.415 0.398 0.415 - - 0 - 0.00%
2009-03-30 0 0.470 0.450 0.470 0.450 0.470 96,000 44,680 0.4654 0.415 0.398 0.415 0.398 0.415 108,636 0.4113 4.44%
2009-03-27 0 0.450 0.450 0.460 0.430 0.445 200,000 87,100 0.4355 0.398 0.398 0.406 0.380 0.393 226,325 0.3848 -4.26%
2009-03-26 0 0.470 0.420 0.480 0.470 0.495 532,000 253,780 0.4770 0.415 0.371 0.424 0.415 0.437 602,024 0.4215 0.00%
2009-03-25 0 0.470 0.470 0.500 0.470 0.520 268,000 131,160 0.4894 0.415 0.415 0.442 0.415 0.460 303,275 0.4325 -9.62%
2009-03-24 0 0.520 0.450 0.520 0.485 0.520 340,000 166,300 0.4891 0.460 0.398 0.460 0.429 0.460 384,752 0.4322 7.22%
2009-03-23 0 0.485 0.250 0.485 0.485 0.485 160,000 77,600 0.4850 0.429 0.221 0.429 0.429 0.429 181,060 0.4286 -1.02%
2009-03-20 0 0.490 0.420 0.490 0.420 0.500 1,724,000 789,380 0.4579 0.433 0.371 0.433 0.371 0.442 1,950,921 0.4046 3.16%
2009-03-19 0 0.475 0.400 0.480 0.470 0.475 68,000 32,400 0.4765 0.420 0.353 0.424 0.415 0.420 76,950 0.4211 1.06%
2009-03-18 0 0.470 0.350 0.470 - - 0 0 - 0.415 0.309 0.415 - - 0 - 0.00%
2009-03-17 0 0.470 0.470 0.480 - - 0 0 - 0.415 0.415 0.424 - - 0 - 6.82%
2009-03-16 0 0.440 0.380 0.480 - - 0 0 - 0.389 0.336 0.424 - - 0 - 0.00%
2009-03-13 0 0.440 0.350 0.480 - - 0 0 - 0.389 0.309 0.424 - - 0 - 0.00%
2009-03-12 0 0.440 0.350 0.500 - - 0 0 - 0.389 0.309 0.442 - - 0 - 0.00%
2009-03-11 0 0.440 0.350 0.480 - - 0 0 - 0.389 0.309 0.424 - - 0 - 0.00%
2009-03-10 0 0.440 0.265 0.500 - - 0 0 - 0.389 0.234 0.442 - - 0 - 0.00%
2009-03-09 0 0.440 0.440 0.480 - - 0 0 - 0.389 0.389 0.424 - - 0 - 7.32%
2009-03-06 0 0.410 0.400 0.500 - - 45 14 0.3111 0.362 0.353 0.442 - - 51 0.2749 0.00%
2009-03-05 0 0.410 0.410 0.420 0.410 0.520 192,000 88,560 0.4613 0.362 0.362 0.371 0.362 0.460 217,272 0.4076 -8.89%
2009-03-04 0 0.450 0.420 0.520 - - 1,627 569 0.3497 0.398 0.371 0.460 - - 1,841 0.3090 0.00%
2009-03-03 0 0.450 0.420 0.520 - - 0 0 - 0.398 0.371 0.460 - - 0 - 0.00%
2009-03-02 0 0.450 0.250 0.450 - - 0 0 - 0.398 0.221 0.398 - - 0 - 0.00%
2009-02-27 0 0.450 0.350 0.450 - - 0 0 - 0.398 0.309 0.398 - - 0 - -2.17%
2009-02-26 0 0.460 0.400 0.580 - - 0 0 - 0.406 0.353 0.513 - - 0 - 0.00%
2009-02-25 0 0.460 0.460 0.480 - - 0 0 - 0.406 0.406 0.424 - - 0 - 6.98%
2009-02-24 0 0.430 0.430 0.510 0.410 0.430 152,000 64,080 0.4216 0.380 0.380 0.451 0.362 0.380 172,007 0.3725 0.00%
2009-02-23 0 0.430 0.400 0.430 0.420 0.430 312,000 132,160 0.4236 0.380 0.353 0.380 0.371 0.380 353,067 0.3743 -4.44%
2009-02-20 0 0.450 0.350 0.480 0.450 0.450 88,000 39,600 0.4500 0.398 0.309 0.424 0.398 0.398 99,583 0.3977 0.00%
2009-02-19 0 0.450 0.340 0.480 - - 0 0 - 0.398 0.300 0.424 - - 0 - 0.00%
2009-02-18 0 0.450 0.390 0.450 0.390 0.450 840,000 327,840 0.3903 0.398 0.345 0.398 0.345 0.398 950,565 0.3449 -6.25%
2009-02-17 0 0.480 0.380 0.480 0.480 0.480 36,000 17,280 0.4800 0.424 0.336 0.424 0.424 0.424 40,738 0.4242 0.00%
2009-02-16 0 0.480 0.350 0.480 - - 0 0 - 0.424 0.309 0.424 - - 0 - -3.03%
2009-02-13 0 0.495 0.400 0.495 0.495 0.495 20,000 9,900 0.4950 0.437 0.353 0.437 0.437 0.437 22,632 0.4374 0.00%
2009-02-12 0 0.495 0.400 0.495 - - 0 0 - 0.437 0.353 0.437 - - 0 - 0.00%
2009-02-11 0 0.495 0.420 0.495 0.410 0.495 184,000 84,540 0.4595 0.437 0.371 0.437 0.362 0.437 208,219 0.4060 0.00%
2009-02-10 0 0.495 0.480 0.570 0.450 0.590 284,000 142,860 0.5030 0.437 0.424 0.504 0.398 0.521 321,381 0.4445 13.79%
2009-02-09 0 0.435 0.350 0.435 - - 0 0 - 0.384 0.309 0.384 - - 0 - 0.00%
2009-02-06 0 0.435 0.350 0.435 0.450 0.450 5,000 2,100 0.4200 0.384 0.309 0.384 0.398 0.398 5,658 0.3711 20.83%
2009-02-05 0 0.360 0.355 0.360 0.360 0.400 20,000 7,360 0.3680 0.318 0.314 0.318 0.318 0.353 22,632 0.3252 -20.00%
2009-02-04 0 0.450 0.350 0.450 - - 0 0 - 0.398 0.309 0.398 - - 0 - 0.00%
2009-02-03 0 0.450 0.350 0.450 - - 0 0 - 0.398 0.309 0.398 - - 0 - 0.00%
2009-02-02 0 0.450 0.350 0.450 - - 0 0 - 0.398 0.309 0.398 - - 0 - 0.00%
2009-01-30 0 0.450 0.350 0.500 - - 0 0 - 0.398 0.309 0.442 - - 0 - 0.00%
2009-01-29 0 0.450 0.250 0.660 0.450 0.450 4,000 1,800 0.4500 0.398 0.221 0.583 0.398 0.398 4,526 0.3977 12.50%
2009-01-23 0 0.400 0.320 0.420 - - 0 0 - 0.353 0.283 0.371 - - 0 - 0.00%
2009-01-22 0 0.400 0.320 0.430 - - 0 0 - 0.353 0.283 0.380 - - 0 - 0.00%
2009-01-21 0 0.400 0.320 0.430 - - 0 0 - 0.353 0.283 0.380 - - 0 - 0.00%
2009-01-20 0 0.400 0.340 0.430 - - 0 0 - 0.353 0.300 0.380 - - 0 - 0.00%
2009-01-19 0 0.400 0.340 0.400 - - 0 0 - 0.353 0.300 0.353 - - 0 - 0.00%
2009-01-16 0 0.400 0.340 0.400 - - 0 0 - 0.353 0.300 0.353 - - 0 - 0.00%
2009-01-15 0 0.400 0.340 0.430 - - 0 0 - 0.353 0.300 0.380 - - 0 - 0.00%
2009-01-14 0 0.400 0.340 0.430 - - 0 0 - 0.353 0.300 0.380 - - 0 - 0.00%
2009-01-13 0 0.400 0.320 0.400 - - 0 0 - 0.353 0.283 0.353 - - 0 - 0.00%
2009-01-12 0 0.400 0.320 0.425 - - 0 0 - 0.353 0.283 0.376 - - 0 - 0.00%
2009-01-09 0 0.400 0.350 0.400 - - 0 0 - 0.353 0.309 0.353 - - 0 - 0.00%
2009-01-08 0 0.400 0.400 0.440 0.400 0.400 60,000 24,000 0.4000 0.353 0.353 0.389 0.353 0.353 67,897 0.3535 0.00%
2009-01-07 0 0.400 0.340 0.410 0.400 0.400 88,000 35,200 0.4000 0.353 0.300 0.362 0.353 0.353 99,583 0.3535 2.56%
2009-01-06 0 0.390 0.390 0.400 0.390 0.390 44,000 17,160 0.3900 0.345 0.345 0.353 0.345 0.345 49,791 0.3446 0.00%
2009-01-05 0 0.390 0.350 0.400 0.390 0.390 60,000 23,400 0.3900 0.345 0.309 0.353 0.345 0.345 67,897 0.3446 -2.50%
2009-01-02 0 0.400 0.360 0.400 0.400 0.400 60,000 24,000 0.4000 0.353 0.318 0.353 0.353 0.353 67,897 0.3535 21.21%
2008-12-31 0 0.330 0.320 0.400 - - 0 0 - 0.292 0.283 0.353 - - 0 - 0.00%
2008-12-30 0 0.330 0.330 0.380 0.330 0.330 4,000 1,320 0.3300 0.292 0.292 0.336 0.292 0.292 4,526 0.2916 -15.38%
2008-12-29 0 0.390 0.390 0.400 0.330 0.330 40,000 13,200 0.3300 0.345 0.345 0.353 0.292 0.292 45,265 0.2916 -2.50%
2008-12-24 0 0.400 0.330 0.400 - - 0 0 - 0.353 0.292 0.353 - - 0 - 0.00%
2008-12-23 0 0.400 0.330 0.445 0.400 0.400 48,000 19,200 0.4000 0.353 0.292 0.393 0.353 0.353 54,318 0.3535 0.00%
2008-12-22 0 0.400 0.360 0.420 - - 0 0 - 0.353 0.318 0.371 - - 0 - 0.00%
2008-12-19 0 0.400 0.335 0.495 0.400 0.400 52,000 20,800 0.4000 0.353 0.296 0.437 0.353 0.353 58,844 0.3535 0.00%
2008-12-18 0 0.400 0.330 0.400 0.400 0.400 20,000 8,000 0.4000 0.353 0.292 0.353 0.353 0.353 22,632 0.3535 0.00%
2008-12-17 0 0.400 0.330 0.425 - - 0 0 - 0.353 0.292 0.376 - - 0 - 0.00%
2008-12-16 0 0.400 0.335 0.420 - - 0 0 - 0.353 0.296 0.371 - - 0 - 0.00%
2008-12-15 0 0.400 0.335 0.420 0.400 0.400 64,000 25,600 0.4000 0.353 0.296 0.371 0.353 0.353 72,424 0.3535 -6.98%
2008-12-12 0 0.430 0.340 0.450 - - 0 0 - 0.380 0.300 0.398 - - 0 - 0.00%
2008-12-11 0 0.430 0.410 0.440 - - 0 0 - 0.380 0.362 0.389 - - 0 - 0.00%
2008-12-10 0 0.430 0.360 0.430 0.420 0.430 16,000 6,800 0.4250 0.380 0.318 0.380 0.371 0.380 18,106 0.3756 2.38%
2008-12-09 0 0.420 0.335 0.470 0.330 0.420 20,000 6,960 0.3480 0.371 0.296 0.415 0.292 0.371 22,632 0.3075 0.00%
2008-12-08 0 0.420 0.430 0.480 - - 0 0 - 0.371 0.380 0.424 - - 0 - 0.00%
2008-12-05 0 0.420 0.350 0.440 - - 0 0 - 0.371 0.309 0.389 - - 0 - 0.00%
2008-12-04 0 0.420 0.320 0.480 - - 0 0 - 0.371 0.283 0.424 - - 0 - 0.00%
2008-12-03 0 0.420 0.320 0.420 0.420 0.420 8,000 3,360 0.4200 0.371 0.283 0.371 0.371 0.371 9,053 0.3711 7.69%
2008-12-02 0 0.390 0.390 0.440 0.330 0.390 44,000 16,200 0.3682 0.345 0.345 0.389 0.292 0.345 49,791 0.3254 0.00%
2008-12-01 0 0.390 0.305 0.390 - - 0 0 - 0.345 0.270 0.345 - - 0 - -6.25%
2008-11-28 0 0.416 0.300 0.430 - - 0 0 - 0.368 0.265 0.380 - - 0 - 0.00%
2008-11-27 0 0.416 0.270 0.420 - - 0 0 - 0.368 0.239 0.371 - - 0 - 0.00%
2008-11-26 0 0.450 0.150 0.450 - - 0 0 - 0.368 0.123 0.368 - - 0 - 0.00%
2008-11-25 0 0.450 0.280 0.450 0.450 0.450 8,000 3,600 0.4500 0.368 0.229 0.368 0.368 0.368 9,793 0.3676 0.00%
2008-11-24 0 0.450 0.200 0.450 - - 0 0 - 0.368 0.163 0.368 - - 0 - 0.00%
2008-11-21 0 0.450 0.201 0.450 0.450 0.450 4,000 1,800 0.4500 0.368 0.164 0.368 0.368 0.368 4,896 0.3676 7.14%
2008-11-20 0 0.420 0.320 0.440 - - 0 0 - 0.343 0.261 0.359 - - 0 - 0.00%
2008-11-19 0 0.420 0.220 0.425 - - 0 0 - 0.343 0.180 0.347 - - 0 - 0.00%
2008-11-18 0 0.420 0.200 0.420 - - 0 0 - 0.343 0.163 0.343 - - 0 - 0.00%
2008-11-17 0 0.420 0.330 0.420 - - 0 0 - 0.343 0.270 0.343 - - 0 - 0.00%
2008-11-14 0 0.420 0.241 0.420 - - 0 0 - 0.343 0.197 0.343 - - 0 - 0.00%
2008-11-13 0 0.420 0.420 0.430 0.400 0.400 24,000 9,600 0.4000 0.343 0.343 0.351 0.327 0.327 29,379 0.3268 0.00%
2008-11-12 0 0.420 0.232 0.430 - - 0 0 - 0.343 0.190 0.351 - - 0 - 0.00%
2008-11-11 0 0.420 0.330 0.420 0.420 0.420 20,000 8,400 0.4200 0.343 0.270 0.343 0.343 0.343 24,482 0.3431 -2.33%
2008-11-10 0 0.430 0.320 0.430 0.430 0.430 8,000 3,440 0.4300 0.351 0.261 0.351 0.351 0.351 9,793 0.3513 0.00%
2008-11-07 0 0.430 0.221 0.440 - - 0 0 - 0.351 0.181 0.359 - - 0 - 0.00%
2008-11-06 0 0.430 0.150 0.440 - - 0 0 - 0.351 0.123 0.359 - - 0 - 0.00%
2008-11-05 0 0.430 0.430 0.440 0.380 0.380 100,000 38,000 0.3800 0.351 0.351 0.359 0.310 0.310 122,411 0.3104 13.16%
2008-11-04 0 0.380 0.380 0.430 - - 0 0 - 0.310 0.310 0.351 - - 0 - 7.04%
2008-11-03 0 0.355 0.355 0.440 - - 0 0 - 0.290 0.290 0.359 - - 0 - 5.97%
2008-10-31 0 0.335 0.300 0.480 - - 0 0 - 0.274 0.245 0.392 - - 0 - 0.00%
2008-10-30 0 0.335 0.335 0.390 0.300 0.300 68,000 20,400 0.3000 0.274 0.274 0.319 0.245 0.245 83,240 0.2451 15.52%
2008-10-29 0 0.290 0.290 1.440 - - 0 0 - 0.237 0.237 1.176 - - 0 - 0.00%
2008-10-28 0 0.290 - 0.375 - - 100,000 39,000 0.3900 0.237 - 0.306 - - 122,411 0.3186 0.00%
2008-10-27 0 0.290 0.290 0.380 0.290 0.295 108,000 31,400 0.2907 0.237 0.237 0.310 0.237 0.241 132,204 0.2375 -13.43%
2008-10-24 0 0.335 0.310 1.430 - - 0 0 - 0.274 0.253 1.168 - - 0 - 0.00%
2008-10-23 0 0.335 0.335 0.610 0.335 0.335 40,000 13,400 0.3350 0.274 0.274 0.498 0.274 0.274 48,965 0.2737 -4.29%
2008-10-22 0 0.350 0.330 0.350 0.350 0.350 220,000 77,000 0.3500 0.286 0.270 0.286 0.286 0.286 269,305 0.2859 6.06%
2008-10-21 0 0.330 0.310 0.380 0.330 0.330 4,000 1,320 0.3300 0.270 0.253 0.310 0.270 0.270 4,896 0.2696 0.00%
2008-10-20 0 0.330 0.330 0.580 - - 0 0 - 0.270 0.270 0.474 - - 0 - 0.00%
2008-10-17 0 0.330 0.310 0.330 - - 0 0 - 0.270 0.253 0.270 - - 0 - 0.00%
2008-10-16 0 0.330 0.330 0.490 - - 0 0 - 0.270 0.270 0.400 - - 0 - 4.76%
2008-10-15 0 0.315 0.315 0.330 0.315 0.315 48,000 15,120 0.3150 0.257 0.257 0.270 0.257 0.257 58,757 0.2573 3.28%
2008-10-14 0 0.305 0.305 0.325 0.305 0.330 204,000 67,220 0.3295 0.249 0.249 0.265 0.249 0.270 249,719 0.2692 -8.96%
2008-10-13 0 0.335 0.335 0.345 0.300 0.375 80,000 24,560 0.3070 0.274 0.274 0.282 0.245 0.306 97,929 0.2508 1.52%
2008-10-10 0 0.330 0.330 0.340 0.300 0.385 520,000 162,740 0.3130 0.270 0.270 0.278 0.245 0.315 636,539 0.2557 -15.38%
2008-10-09 0 0.390 0.305 0.390 0.320 0.400 240,000 80,000 0.3333 0.319 0.249 0.319 0.261 0.327 293,787 0.2723 21.87%
2008-10-08 0 0.320 0.300 0.320 0.320 0.340 212,000 70,580 0.3329 0.261 0.245 0.261 0.261 0.278 259,512 0.2720 -5.88%
2008-10-06 0 0.340 0.335 0.340 0.335 0.350 300,000 102,880 0.3429 0.278 0.274 0.278 0.274 0.286 367,234 0.2801 -15.00%
2008-10-03 0 0.400 0.370 0.400 0.400 0.400 92,000 36,800 0.4000 0.327 0.302 0.327 0.327 0.327 112,618 0.3268 -4.76%
2008-10-02 0 0.420 0.400 0.420 0.400 0.440 456,000 182,640 0.4005 0.343 0.327 0.343 0.327 0.359 558,196 0.3272 5.00%
2008-09-30 0 0.400 0.390 0.480 0.375 0.400 252,000 99,380 0.3944 0.327 0.319 0.392 0.306 0.327 308,477 0.3222 -6.98%
2008-09-29 0 0.430 0.360 0.450 0.380 0.430 384,000 151,360 0.3942 0.351 0.294 0.368 0.310 0.351 470,059 0.3220 13.16%
2008-09-26 0 0.380 0.380 0.405 0.380 0.425 32,000 13,420 0.4194 0.310 0.310 0.331 0.310 0.347 39,172 0.3426 -15.56%
2008-09-25 0 0.450 0.420 0.450 0.400 0.470 424,000 179,260 0.4228 0.368 0.343 0.368 0.327 0.384 519,024 0.3454 -15.09%
2008-09-24 0 0.530 0.530 0.580 0.350 0.470 116,000 42,520 0.3666 0.433 0.433 0.474 0.286 0.384 141,997 0.2994 12.77%
2008-09-23 0 0.470 0.370 0.550 - - 0 0 - 0.384 0.302 0.449 - - 0 - 0.00%
2008-09-22 0 0.470 0.430 0.570 - - 0 0 - 0.384 0.351 0.466 - - 0 - 0.00%
2008-09-19 0 0.470 0.425 0.450 0.405 0.500 156,000 71,780 0.4601 0.384 0.347 0.368 0.331 0.408 190,962 0.3759 4.44%
2008-09-18 0 0.450 0.390 0.450 0.400 0.450 308,000 128,780 0.4181 0.368 0.319 0.368 0.327 0.368 377,027 0.3416 -4.26%
2008-09-17 0 0.470 0.470 0.500 0.430 0.470 868,000 379,980 0.4378 0.384 0.384 0.408 0.351 0.384 1,062,530 0.3576 0.00%
2008-09-16 0 0.470 0.465 0.500 0.400 0.470 204,000 90,020 0.4413 0.384 0.380 0.408 0.327 0.384 249,719 0.3605 -6.00%
2008-09-12 0 0.500 0.470 0.500 - - 0 0 - 0.408 0.384 0.408 - - 0 - 0.00%
2008-09-11 0 0.500 0.480 0.530 0.460 0.530 416,000 212,120 0.5099 0.408 0.392 0.433 0.376 0.433 509,231 0.4165 -5.66%
2008-09-10 0 0.530 0.530 0.550 0.530 0.530 84,000 44,520 0.5300 0.433 0.433 0.449 0.433 0.433 102,826 0.4330 0.00%
2008-09-09 0 0.530 0.500 0.550 0.500 0.530 120,000 61,200 0.5100 0.433 0.408 0.449 0.408 0.433 146,894 0.4166 0.00%
2008-09-08 0 0.530 0.500 0.600 - - 0 0 - 0.433 0.408 0.490 - - 0 - 0.00%
2008-09-05 0 0.530 0.510 0.530 0.400 0.530 236,000 117,720 0.4988 0.433 0.417 0.433 0.327 0.433 288,891 0.4075 -5.36%
2008-09-04 0 0.560 0.520 0.580 0.560 0.560 20,000 11,200 0.5600 0.457 0.425 0.474 0.457 0.457 24,482 0.4575 -3.45%
2008-09-03 0 0.580 0.560 0.580 0.560 0.580 16,000 9,040 0.5650 0.474 0.457 0.474 0.457 0.474 19,586 0.4616 0.00%
2008-09-02 0 0.580 0.560 0.580 - - 0 0 - 0.474 0.457 0.474 - - 0 - 0.00%
2008-09-01 0 0.580 0.560 0.600 - - 0 0 - 0.474 0.457 0.490 - - 0 - 0.00%
2008-08-29 0 0.580 0.560 0.600 0.580 0.580 40,000 23,200 0.5800 0.474 0.457 0.490 0.474 0.474 48,965 0.4738 0.00%
2008-08-28 0 0.580 0.560 0.580 0.580 0.580 12,000 6,960 0.5800 0.474 0.457 0.474 0.474 0.474 14,689 0.4738 0.00%
2008-08-27 0 0.580 0.550 0.580 0.550 0.580 600,000 332,200 0.5537 0.474 0.449 0.474 0.449 0.474 734,468 0.4523 0.00%
2008-08-26 0 0.580 0.510 0.580 - - 0 0 - 0.474 0.417 0.474 - - 0 - 0.00%
2008-08-25 0 0.580 0.530 0.580 0.580 0.580 40,000 23,200 0.5800 0.474 0.433 0.474 0.474 0.474 48,965 0.4738 1.75%
2008-08-21 0 0.570 0.570 0.590 0.550 0.570 224,000 125,640 0.5609 0.466 0.466 0.482 0.449 0.466 274,201 0.4582 -1.72%
2008-08-20 0 0.580 0.560 0.590 0.570 0.600 448,000 263,760 0.5888 0.474 0.457 0.482 0.466 0.490 548,403 0.4810 0.00%
2008-08-19 0 0.580 0.560 0.600 0.570 0.580 300,000 173,880 0.5796 0.474 0.457 0.490 0.466 0.474 367,234 0.4735 -3.33%
2008-08-18 0 0.600 0.550 0.600 0.570 0.600 320,000 185,240 0.5789 0.490 0.449 0.490 0.466 0.490 391,716 0.4729 0.00%
2008-08-15 0 0.600 0.600 0.620 0.580 0.600 504,000 301,440 0.5981 0.490 0.490 0.506 0.474 0.490 616,953 0.4886 0.00%
2008-08-14 0 0.600 0.580 0.600 - - 0 0 - 0.490 0.474 0.490 - - 0 - 0.00%
2008-08-13 0 0.600 0.580 0.600 0.600 0.600 192,000 115,200 0.6000 0.490 0.474 0.490 0.490 0.490 235,030 0.4902 -4.76%
2008-08-12 0 0.630 0.570 0.630 0.570 0.630 180,000 112,360 0.6242 0.515 0.466 0.515 0.466 0.515 220,340 0.5099 5.00%
2008-08-11 0 0.600 0.570 0.630 - - 0 0 - 0.490 0.466 0.515 - - 0 - 0.00%
2008-08-08 0 0.600 0.580 0.630 0.600 0.620 168,000 101,520 0.6043 0.490 0.474 0.515 0.490 0.506 205,651 0.4937 0.00%
2008-08-07 0 0.600 0.600 0.620 0.590 0.600 24,000 14,360 0.5983 0.490 0.490 0.506 0.482 0.490 29,379 0.4888 0.00%
2008-08-05 0 0.600 0.600 0.620 0.600 0.600 12,000 7,200 0.6000 0.490 0.490 0.506 0.490 0.490 14,689 0.4902 -4.76%
2008-08-04 0 0.630 0.610 0.630 0.600 0.630 392,000 244,440 0.6236 0.515 0.498 0.515 0.490 0.515 479,852 0.5094 0.00%
2008-08-01 0 0.630 0.600 0.630 - - 0 0 - 0.515 0.490 0.515 - - 0 - 0.00%
2008-07-31 0 0.630 0.620 0.640 0.600 0.630 172,000 106,680 0.6202 0.515 0.506 0.523 0.490 0.515 210,547 0.5067 1.61%
2008-07-30 0 0.620 0.610 0.620 0.600 0.630 228,000 141,480 0.6205 0.506 0.498 0.506 0.490 0.515 279,098 0.5069 -1.59%
2008-07-29 0 0.630 0.630 0.640 0.600 0.610 24,000 14,480 0.6033 0.515 0.515 0.523 0.490 0.498 29,379 0.4929 0.00%
2008-07-28 0 0.630 0.650 0.660 0.630 0.630 16,000 10,080 0.6300 0.515 0.531 0.539 0.515 0.515 19,586 0.5147 -1.56%
2008-07-25 0 0.640 0.630 0.640 0.640 0.690 40,000 26,040 0.6510 0.523 0.515 0.523 0.523 0.564 48,965 0.5318 -3.03%
2008-07-24 0 0.660 0.640 0.660 0.630 0.700 404,000 268,360 0.6643 0.539 0.523 0.539 0.515 0.572 494,542 0.5426 -12.00%
2008-07-23 0 0.750 0.610 0.740 0.600 0.750 1,140,000 771,400 0.6767 0.613 0.498 0.605 0.490 0.613 1,395,489 0.5528 17.19%
2008-07-22 0 0.640 0.610 0.640 0.640 0.640 52,000 33,280 0.6400 0.523 0.498 0.523 0.523 0.523 63,654 0.5228 -5.88%
2008-07-21 0 0.680 0.610 0.680 - - 0 0 - 0.556 0.498 0.556 - - 0 - -1.45%
2008-07-18 0 0.690 0.640 0.690 0.510 0.720 664,000 427,760 0.6442 0.564 0.523 0.564 0.417 0.588 812,811 0.5263 9.52%
2008-07-17 0 0.630 0.620 0.630 0.630 0.640 60,000 37,920 0.6320 0.515 0.506 0.515 0.515 0.523 73,447 0.5163 1.61%
2008-07-16 0 0.620 0.620 0.650 0.620 0.630 112,000 70,440 0.6289 0.506 0.506 0.531 0.506 0.515 137,101 0.5138 -1.59%
2008-07-15 0 0.630 0.600 0.640 0.610 0.630 92,000 56,920 0.6187 0.515 0.490 0.523 0.498 0.515 112,618 0.5054 -8.70%
2008-07-14 0 0.690 0.620 0.690 0.600 0.750 232,000 166,600 0.7181 0.564 0.506 0.564 0.490 0.613 283,994 0.5866 2.99%
2008-07-11 0 0.670 0.620 0.670 - - 0 0 - 0.547 0.506 0.547 - - 0 - 0.00%
2008-07-10 0 0.670 0.610 0.670 - - 0 0 - 0.547 0.498 0.547 - - 0 - -1.47%
2008-07-09 0 0.680 0.630 0.680 - - 0 0 - 0.556 0.515 0.556 - - 0 - 0.00%
2008-07-08 0 0.680 0.630 0.690 0.600 0.680 236,000 158,040 0.6697 0.556 0.515 0.564 0.490 0.556 288,891 0.5471 -1.45%
2008-07-07 0 0.690 0.690 0.700 0.600 0.680 48,000 32,000 0.6667 0.564 0.564 0.572 0.490 0.556 58,757 0.5446 -1.43%
2008-07-04 0 0.700 0.610 0.700 - - 0 0 - 0.572 0.498 0.572 - - 0 - 0.00%
2008-07-03 0 0.700 0.650 0.700 - - 0 0 - 0.572 0.531 0.572 - - 0 - -4.11%
2008-07-02 0 0.730 0.610 0.730 0.730 0.730 100,000 73,000 0.7300 0.596 0.498 0.596 0.596 0.596 122,411 0.5964 0.00%
2008-06-30 0 0.730 0.620 0.730 - - 0 0 - 0.596 0.506 0.596 - - 0 - 0.00%
2008-06-27 0 0.730 0.640 0.730 0.620 0.730 316,000 219,240 0.6938 0.596 0.523 0.596 0.506 0.596 386,820 0.5668 4.29%
2008-06-26 0 0.700 0.620 0.700 - - 0 0 - 0.572 0.506 0.572 - - 0 - 0.00%
2008-06-25 0 0.700 0.620 0.700 - - 0 0 - 0.572 0.506 0.572 - - 0 - 0.00%
2008-06-24 0 0.700 0.650 0.700 - - 0 0 - 0.572 0.531 0.572 - - 0 - -1.41%
2008-06-23 0 0.710 0.650 0.710 0.550 0.730 188,000 124,920 0.6645 0.580 0.531 0.580 0.449 0.596 230,133 0.5428 1.43%
2008-06-20 0 0.700 0.650 0.740 - - 0 0 - 0.572 0.531 0.605 - - 0 - 0.00%
2008-06-19 0 0.700 0.620 0.700 0.660 0.700 68,000 46,960 0.6906 0.572 0.506 0.572 0.539 0.572 83,240 0.5642 0.00%
2008-06-18 0 0.700 0.660 0.720 0.700 0.700 20,000 14,000 0.7000 0.572 0.539 0.588 0.572 0.572 24,482 0.5718 -1.41%
2008-06-17 0 0.710 0.680 0.730 0.670 0.710 32,000 22,120 0.6913 0.580 0.556 0.596 0.547 0.580 39,172 0.5647 0.00%
2008-06-16 0 0.710 0.670 0.740 - - 0 0 - 0.580 0.547 0.605 - - 0 - 0.00%
2008-06-13 0 0.710 0.680 0.710 0.660 0.710 108,000 71,720 0.6641 0.580 0.556 0.580 0.539 0.580 132,204 0.5425 0.00%
2008-06-12 0 0.710 0.710 0.720 0.660 0.700 592,000 404,240 0.6828 0.580 0.580 0.588 0.539 0.572 724,675 0.5578 -2.74%
2008-06-11 0 0.730 0.690 0.740 0.690 0.730 20,000 14,360 0.7180 0.596 0.564 0.605 0.564 0.596 24,482 0.5865 5.80%
2008-06-10 0 0.690 0.690 0.750 0.680 0.750 116,000 79,280 0.6834 0.564 0.564 0.613 0.556 0.613 141,997 0.5583 -9.21%
2008-06-06 0 0.760 0.710 0.760 0.760 0.760 4,000 3,040 0.7600 0.621 0.580 0.621 0.621 0.621 4,896 0.6209 4.11%
2008-06-05 0 0.730 0.690 0.750 - - 0 0 - 0.596 0.564 0.613 - - 0 - 0.00%
2008-06-04 0 0.730 0.730 0.740 0.700 0.710 48,000 34,040 0.7092 0.596 0.596 0.605 0.572 0.580 58,757 0.5793 -1.35%
2008-06-03 0 0.740 0.700 0.740 0.740 0.740 12,000 8,880 0.7400 0.605 0.572 0.605 0.605 0.605 14,689 0.6045 0.00%
2008-06-02 0 0.740 0.720 0.750 0.720 0.740 180,000 129,920 0.7218 0.605 0.588 0.613 0.588 0.605 220,340 0.5896 -1.33%
2008-05-30 0 0.750 0.720 0.750 0.750 0.770 96,000 72,640 0.7567 0.613 0.588 0.613 0.613 0.629 117,515 0.6181 0.00%
2008-05-29 0 0.750 0.700 0.750 - - 0 0 - 0.613 0.572 0.613 - - 0 - 0.00%
2008-05-28 0 0.750 0.700 0.750 - - 0 0 - 0.613 0.572 0.613 - - 0 - 0.00%
2008-05-27 0 0.750 0.700 0.750 0.750 0.750 4,000 3,000 0.7500 0.613 0.572 0.613 0.613 0.613 4,896 0.6127 1.35%
2008-05-26 0 0.740 0.700 0.750 - - 0 0 - 0.605 0.572 0.613 - - 0 - 0.00%
2008-05-23 0 0.740 0.700 0.740 - - 0 0 - 0.605 0.572 0.605 - - 0 - -1.33%
2008-05-22 0 0.750 0.710 0.750 0.680 0.770 796,000 588,080 0.7388 0.613 0.580 0.613 0.556 0.629 974,394 0.6035 0.00%
2008-05-21 0 0.750 0.730 0.750 - - 0 0 - 0.613 0.596 0.613 - - 0 - 0.00%
2008-05-20 0 0.750 0.700 0.750 0.740 0.750 104,000 77,600 0.7462 0.613 0.572 0.613 0.605 0.613 127,308 0.6095 0.00%
2008-05-19 0 0.750 0.750 0.760 0.700 0.760 364,000 260,480 0.7156 0.613 0.613 0.621 0.572 0.621 445,577 0.5846 -2.60%
2008-05-16 0 0.770 0.700 0.770 0.680 0.790 1,144,000 831,040 0.7264 0.629 0.572 0.629 0.556 0.645 1,400,385 0.5934 8.45%
2008-05-15 0 0.710 0.700 0.710 0.700 0.750 1,216,000 858,000 0.7056 0.580 0.572 0.580 0.572 0.613 1,488,522 0.5764 -5.33%
2008-05-14 0 0.750 0.730 0.750 0.720 0.780 916,000 692,160 0.7556 0.613 0.596 0.613 0.588 0.637 1,121,288 0.6173 -3.85%
2008-05-13 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.637 0.637 0.654 0.637 0.637 97,929 0.6372 4.00%
2008-05-09 0 0.750 0.750 0.800 0.750 0.790 32,000 24,920 0.7788 0.613 0.613 0.654 0.613 0.645 39,172 0.6362 -8.54%
2008-05-08 0 0.820 0.740 0.820 0.820 0.860 12,000 10,160 0.8467 0.670 0.605 0.670 0.670 0.703 14,689 0.6917 10.81%
2008-05-07 0 0.740 0.740 0.780 0.740 0.790 760,000 572,280 0.7530 0.605 0.605 0.637 0.605 0.645 930,326 0.6151 -9.76%
2008-05-06 0 0.820 0.740 0.820 - - 0 0 - 0.670 0.605 0.670 - - 0 - 0.00%
2008-05-05 0 0.820 0.760 0.820 0.760 0.820 568,000 447,960 0.7887 0.670 0.621 0.670 0.621 0.670 695,296 0.6443 3.80%
2008-05-02 0 0.790 0.730 0.790 - - 0 0 - 0.645 0.596 0.645 - - 0 - 0.00%
2008-04-30 0 0.790 0.740 0.790 0.730 0.850 552,000 444,000 0.8043 0.645 0.605 0.645 0.596 0.694 675,710 0.6571 8.22%
2008-04-29 0 0.730 0.710 0.730 0.700 0.730 312,000 224,520 0.7196 0.596 0.580 0.596 0.572 0.596 381,923 0.5879 0.00%
2008-04-28 0 0.730 0.710 0.730 0.710 0.730 56,000 39,840 0.7114 0.596 0.580 0.596 0.580 0.596 68,550 0.5812 0.00%
2008-04-25 0 0.730 0.710 0.730 0.730 0.750 84,000 62,840 0.7481 0.596 0.580 0.596 0.596 0.613 102,826 0.6111 -5.19%
2008-04-24 0 0.770 0.730 0.770 0.710 0.780 172,000 126,720 0.7367 0.629 0.596 0.629 0.580 0.637 210,547 0.6019 2.67%
2008-04-23 0 0.750 0.740 0.750 0.730 0.750 180,000 132,280 0.7349 0.613 0.605 0.613 0.596 0.613 220,340 0.6003 2.74%
2008-04-22 0 0.730 0.720 0.750 0.730 0.730 164,000 119,720 0.7300 0.596 0.588 0.613 0.596 0.596 200,755 0.5964 0.00%
2008-04-21 0 0.730 0.710 0.740 - - 0 0 - 0.596 0.580 0.605 - - 0 - 0.00%
2008-04-18 0 0.730 0.730 0.750 0.710 0.730 88,000 64,160 0.7291 0.596 0.596 0.613 0.580 0.596 107,722 0.5956 0.00%
2008-04-17 0 0.730 0.710 0.730 0.740 0.740 148,000 109,400 0.7392 0.596 0.580 0.596 0.605 0.605 181,169 0.6039 1.39%
2008-04-16 0 0.720 0.720 0.750 0.710 0.710 8,000 5,680 0.7100 0.588 0.588 0.613 0.580 0.580 9,793 0.5800 -4.00%
2008-04-15 0 0.750 0.740 0.750 0.710 0.750 28,000 20,640 0.7371 0.613 0.605 0.613 0.580 0.613 34,275 0.6022 4.17%
2008-04-14 0 0.720 0.720 0.740 0.720 0.720 208,000 149,760 0.7200 0.588 0.588 0.605 0.588 0.588 254,616 0.5882 -4.00%
2008-04-11 0 0.750 0.730 0.750 0.720 0.750 288,000 210,240 0.7300 0.613 0.596 0.613 0.588 0.613 352,545 0.5964 0.00%
2008-04-10 0 0.750 0.720 0.750 - - 0 0 - 0.613 0.588 0.613 - - 0 - -2.60%
2008-04-09 0 0.770 0.730 0.770 0.780 0.780 204,000 159,120 0.7800 0.629 0.596 0.629 0.637 0.637 249,719 0.6372 -1.28%
2008-04-08 0 0.780 0.740 0.780 0.770 0.780 24,000 18,520 0.7717 0.637 0.605 0.637 0.629 0.637 29,379 0.6304 1.30%
2008-04-07 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.629 0.605 0.629 0.629 0.629 4,896 0.6290 4.05%
2008-04-03 0 0.740 0.740 0.750 0.710 0.750 188,000 137,920 0.7336 0.605 0.605 0.613 0.580 0.613 230,133 0.5993 -5.13%
2008-04-02 0 0.780 0.730 0.780 0.740 0.780 84,000 62,320 0.7419 0.637 0.596 0.637 0.605 0.637 102,826 0.6061 5.41%
2008-04-01 0 0.740 0.740 0.750 0.720 0.750 1,076,000 782,600 0.7273 0.605 0.605 0.613 0.588 0.613 1,317,146 0.5942 -3.90%
2008-03-31 0 0.770 0.760 0.770 - - 0 0 - 0.629 0.621 0.629 - - 0 - -2.53%
2008-03-28 0 0.790 0.750 0.800 0.760 0.800 316,000 246,480 0.7800 0.645 0.613 0.654 0.621 0.654 386,820 0.6372 -1.25%
2008-03-27 0 0.800 0.770 0.800 0.780 0.800 216,000 168,800 0.7815 0.654 0.629 0.654 0.637 0.654 264,408 0.6384 0.00%
2008-03-26 0 0.800 0.740 0.800 0.730 0.930 832,000 691,120 0.8307 0.654 0.605 0.654 0.596 0.760 1,018,462 0.6786 14.29%
2008-03-25 0 0.700 0.690 0.720 0.660 0.700 1,720,000 1,196,560 0.6957 0.572 0.564 0.588 0.539 0.572 2,105,475 0.5683 0.00%
2008-03-20 0 0.700 0.700 0.760 0.680 0.700 232,000 160,320 0.6910 0.572 0.572 0.621 0.556 0.572 283,994 0.5645 -5.41%
2008-03-19 0 0.740 0.700 0.740 0.760 0.760 36,000 25,680 0.7133 0.605 0.572 0.605 0.621 0.621 44,068 0.5827 -2.63%
2008-03-18 0 0.760 0.760 0.830 0.720 0.750 728,000 530,560 0.7288 0.621 0.621 0.678 0.588 0.613 891,154 0.5954 0.00%
2008-03-17 0 0.760 0.750 0.760 0.750 0.760 252,000 189,160 0.7506 0.621 0.613 0.621 0.613 0.621 308,477 0.6132 -6.17%
2008-03-14 0 0.810 0.810 0.820 0.810 0.830 276,000 226,600 0.8210 0.662 0.662 0.670 0.662 0.678 337,855 0.6707 -2.41%
2008-03-13 0 0.830 0.830 0.900 0.800 0.810 812,000 649,880 0.8003 0.678 0.678 0.735 0.654 0.662 993,980 0.6538 0.00%
2008-03-12 0 0.830 0.830 0.870 0.820 0.830 196,000 161,320 0.8231 0.678 0.678 0.711 0.670 0.678 239,926 0.6724 0.00%
2008-03-11 0 0.830 0.830 0.890 0.800 0.830 300,000 243,080 0.8103 0.678 0.678 0.727 0.654 0.678 367,234 0.6619 -2.35%
2008-03-10 0 0.850 0.830 0.850 0.850 0.850 324,000 275,400 0.8500 0.694 0.678 0.694 0.694 0.694 396,613 0.6944 -2.30%
2008-03-07 0 0.870 0.860 0.890 0.860 0.870 344,000 296,200 0.8610 0.711 0.703 0.727 0.703 0.711 421,095 0.7034 0.00%
2008-03-06 0 0.870 0.870 0.900 0.860 0.870 104,000 90,240 0.8677 0.711 0.711 0.735 0.703 0.711 127,308 0.7088 -3.33%
2008-03-05 0 0.900 0.860 0.900 0.910 0.910 16,000 14,560 0.9100 0.735 0.703 0.735 0.743 0.743 19,586 0.7434 4.65%
2008-03-04 0 0.860 0.860 0.910 0.850 0.870 132,000 113,840 0.8624 0.703 0.703 0.743 0.694 0.711 161,583 0.7045 -3.37%
2008-03-03 0 0.890 0.850 0.900 0.850 0.900 1,408,000 1,240,840 0.8813 0.727 0.694 0.735 0.694 0.735 1,723,551 0.7199 -1.11%
2008-02-29 0 0.900 0.900 0.980 0.860 0.880 1,056,131 909,237 0.8609 0.735 0.735 0.801 0.703 0.719 1,292,824 0.7033 -3.23%
2008-02-28 0 0.930 0.890 0.930 0.870 0.960 508,000 442,880 0.8718 0.760 0.727 0.760 0.711 0.784 621,850 0.7122 6.90%
2008-02-27 0 0.870 0.870 0.970 0.870 0.870 428,000 372,360 0.8700 0.711 0.711 0.792 0.711 0.711 523,920 0.7107 1.16%
2008-02-26 0 0.860 0.860 0.890 0.850 0.880 1,700,000 1,466,800 0.8628 0.703 0.703 0.727 0.694 0.719 2,080,992 0.7049 -2.27%
2008-02-25 0 0.880 0.880 0.890 0.860 0.880 496,000 436,160 0.8794 0.719 0.719 0.727 0.703 0.719 607,160 0.7184 0.00%
2008-02-22 0 0.880 0.880 0.890 0.870 0.870 40,000 35,000 0.8750 0.719 0.719 0.727 0.711 0.711 48,965 0.7148 -2.22%
2008-02-21 0 0.900 0.900 0.910 0.870 0.900 268,000 240,080 0.8958 0.735 0.735 0.743 0.711 0.735 328,062 0.7318 4.65%
2008-02-20 0 0.860 0.860 0.900 0.850 0.900 380,000 329,680 0.8676 0.703 0.703 0.735 0.694 0.735 465,163 0.7087 -4.44%
2008-02-19 0 0.900 0.890 0.900 0.860 0.900 804,000 713,680 0.8877 0.735 0.727 0.735 0.703 0.735 984,187 0.7251 0.00%
2008-02-18 0 0.900 0.870 0.900 0.900 0.910 120,000 108,240 0.9020 0.735 0.711 0.735 0.735 0.743 146,894 0.7369 -1.10%
2008-02-15 0 0.910 0.910 0.990 0.910 0.910 464,000 422,240 0.9100 0.743 0.743 0.809 0.743 0.743 567,989 0.7434 0.00%
2008-02-14 0 0.910 0.910 1.010 0.860 0.910 180,000 159,640 0.8869 0.743 0.743 0.825 0.703 0.743 220,340 0.7245 1.11%
2008-02-13 0 0.900 0.880 0.990 - - 20,000 18,400 0.9200 0.735 0.719 0.809 - - 24,482 0.7516 0.00%
2008-02-12 0 0.900 0.900 0.920 - - 0 0 - 0.735 0.735 0.752 - - 0 - 0.00%
2008-02-11 0 0.900 0.870 0.900 0.870 0.920 336,000 304,160 0.9052 0.735 0.711 0.735 0.711 0.752 411,302 0.7395 -3.23%
2008-02-06 0 0.930 0.930 0.950 0.880 0.880 8,000 7,040 0.8800 0.760 0.760 0.776 0.719 0.719 9,793 0.7189 -2.11%
2008-02-05 0 0.950 0.950 0.960 0.940 0.960 252,000 239,240 0.9494 0.776 0.776 0.784 0.768 0.784 308,477 0.7756 4.40%
2008-02-04 0 0.910 0.910 0.990 0.900 0.950 88,000 80,680 0.9168 0.743 0.743 0.809 0.735 0.776 107,722 0.7490 1.11%
2008-02-01 0 0.900 0.900 0.910 0.830 0.850 40,000 33,360 0.8340 0.735 0.735 0.743 0.678 0.694 48,965 0.6813 -2.17%
2008-01-31 0 0.920 0.920 0.990 0.920 0.920 44,000 40,480 0.9200 0.752 0.752 0.809 0.752 0.752 53,861 0.7516 3.37%
2008-01-30 0 0.890 0.810 0.900 0.870 0.890 36,000 31,200 0.8667 0.727 0.662 0.735 0.711 0.727 44,068 0.7080 -6.32%
2008-01-29 0 0.950 0.870 0.950 0.850 0.950 116,000 107,200 0.9241 0.776 0.711 0.776 0.694 0.776 141,997 0.7549 5.56%
2008-01-28 0 0.900 0.900 0.920 0.900 0.990 148,000 134,120 0.9062 0.735 0.735 0.752 0.735 0.809 181,169 0.7403 -9.09%
2008-01-25 0 0.990 0.950 0.990 0.900 1.070 196,000 199,600 1.0184 0.809 0.776 0.809 0.735 0.874 239,926 0.8319 4.21%
2008-01-24 0 0.950 0.930 0.950 0.950 0.990 64,000 61,640 0.9631 0.776 0.760 0.776 0.776 0.809 78,343 0.7868 0.00%
2008-01-23 0 0.950 0.920 0.960 0.920 0.970 88,000 83,320 0.9468 0.776 0.752 0.784 0.752 0.792 107,722 0.7735 6.74%
2008-01-22 0 0.890 0.890 0.900 0.850 1.010 1,064,000 933,440 0.8773 0.727 0.727 0.735 0.694 0.825 1,302,456 0.7167 -18.35%
2008-01-21 0 1.090 1.090 1.100 0.970 1.000 40,000 39,880 0.9970 0.890 0.890 0.899 0.792 0.817 48,965 0.8145 -0.91%
2008-01-18 0 1.100 0.950 1.100 1.100 1.100 8,000 8,800 1.1000 0.899 0.776 0.899 0.899 0.899 9,793 0.8986 7.84%
2008-01-17 0 1.020 1.000 1.040 0.980 1.020 60,000 60,080 1.0013 0.833 0.817 0.850 0.801 0.833 73,447 0.8180 2.00%
2008-01-16 0 1.000 0.950 1.000 0.990 1.050 1,432,000 1,439,440 1.0052 0.817 0.776 0.817 0.809 0.858 1,752,930 0.8212 -9.09%
2008-01-15 0 1.100 1.100 1.120 1.050 1.070 24,000 25,280 1.0533 0.899 0.899 0.915 0.858 0.874 29,379 0.8605 -1.79%
2008-01-14 0 1.120 1.060 1.120 1.040 1.120 176,000 185,440 1.0536 0.915 0.866 0.915 0.850 0.915 215,444 0.8607 0.00%
2008-01-11 0 1.120 1.100 1.140 1.120 1.120 4,000 4,480 1.1200 0.915 0.899 0.931 0.915 0.915 4,896 0.9149 -2.61%
2008-01-10 0 1.150 1.150 1.160 1.100 1.190 220,000 258,960 1.1771 0.939 0.939 0.948 0.899 0.972 269,305 0.9616 0.88%
2008-01-09 0 1.140 1.100 1.150 1.100 1.210 1,152,000 1,362,480 1.1827 0.931 0.899 0.939 0.899 0.988 1,410,178 0.9662 -0.87%
2008-01-08 0 1.150 1.080 1.150 1.100 1.160 216,000 246,120 1.1394 0.939 0.882 0.939 0.899 0.948 264,408 0.9308 1.77%
2008-01-07 0 1.130 1.130 1.140 1.120 1.120 8,000 8,960 1.1200 0.923 0.923 0.931 0.915 0.915 9,793 0.9149 0.89%
2008-01-04 0 1.120 1.120 1.130 1.070 1.100 88,000 96,240 1.0936 0.915 0.915 0.923 0.874 0.899 107,722 0.8934 2.75%
2008-01-03 0 1.090 1.060 1.100 1.050 1.100 152,000 165,760 1.0905 0.890 0.866 0.899 0.858 0.899 186,065 0.8909 -0.91%
2008-01-02 0 1.100 1.100 1.110 1.080 1.080 24,000 25,920 1.0800 0.899 0.899 0.907 0.882 0.882 29,379 0.8823 4.76%
2007-12-31 0 1.050 1.050 1.080 1.050 1.080 88,000 92,640 1.0527 0.858 0.858 0.882 0.858 0.882 107,722 0.8600 0.00%
2007-12-28 0 1.050 1.050 1.080 1.030 1.080 216,000 226,480 1.0485 0.858 0.858 0.882 0.841 0.882 264,408 0.8566 -2.78%
2007-12-27 0 1.080 1.070 1.080 1.020 1.080 148,000 157,600 1.0649 0.882 0.874 0.882 0.833 0.882 181,169 0.8699 2.86%
2007-12-24 0 1.050 1.040 1.090 1.000 1.050 1,324,000 1,346,080 1.0167 0.858 0.850 0.890 0.817 0.858 1,620,726 0.8305 0.00%
2007-12-21 0 1.050 1.010 1.020 1.020 1.090 688,000 708,000 1.0291 0.858 0.825 0.833 0.833 0.890 842,190 0.8407 0.00%
2007-12-20 0 1.050 1.020 1.050 1.050 1.050 1,028,000 1,079,400 1.0500 0.858 0.833 0.858 0.858 0.858 1,258,388 0.8578 0.00%
2007-12-19 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.858 0.833 0.858 0.858 0.858 24,482 0.8578 1.94%
2007-12-18 0 1.030 1.030 1.050 1.010 1.050 256,000 265,360 1.0366 0.841 0.841 0.858 0.825 0.858 313,373 0.8468 0.98%
2007-12-17 0 1.020 1.020 1.050 1.020 1.070 692,000 725,240 1.0480 0.833 0.833 0.858 0.833 0.874 847,086 0.8562 -6.42%
2007-12-14 0 1.090 1.050 1.090 1.020 1.100 324,000 356,080 1.0990 0.890 0.858 0.890 0.833 0.899 396,613 0.8978 -0.91%
2007-12-13 0 1.100 1.090 1.100 1.100 1.110 712,000 785,560 1.1033 0.899 0.890 0.899 0.899 0.907 871,569 0.9013 -0.90%
2007-12-12 0 1.110 1.100 1.110 1.100 1.110 1,084,000 1,202,720 1.1095 0.907 0.899 0.907 0.899 0.907 1,326,939 0.9064 -2.63%
2007-12-11 0 1.140 1.140 1.160 1.130 1.140 640,000 728,360 1.1381 0.931 0.931 0.948 0.923 0.931 783,432 0.9297 0.00%
2007-12-10 0 1.140 1.140 1.160 1.140 1.150 460,000 524,480 1.1402 0.931 0.931 0.948 0.931 0.939 563,092 0.9314 -0.87%
2007-12-07 0 1.150 1.150 1.200 1.150 1.180 356,000 412,560 1.1589 0.939 0.939 0.980 0.939 0.964 435,784 0.9467 -1.71%
2007-12-06 0 1.170 1.170 1.200 1.150 1.180 124,000 143,440 1.1568 0.956 0.956 0.980 0.939 0.964 151,790 0.9450 -0.85%
2007-12-05 0 1.180 1.100 1.180 1.180 1.180 4,000 4,720 1.1800 0.964 0.899 0.964 0.964 0.964 4,896 0.9640 0.00%
2007-12-04 0 1.180 1.160 1.180 1.180 1.180 204,000 240,720 1.1800 0.964 0.948 0.964 0.964 0.964 249,719 0.9640 0.00%
2007-12-03 0 1.180 1.160 1.190 1.160 1.200 620,000 726,680 1.1721 0.964 0.948 0.972 0.948 0.980 758,950 0.9575 -1.67%
2007-11-30 0 1.200 1.170 1.210 1.200 1.200 501,672 602,006 1.2000 0.980 0.956 0.988 0.980 0.980 614,103 0.9803 3.45%
2007-11-29 0 1.160 1.160 1.200 1.160 1.200 732,000 868,080 1.1859 0.948 0.948 0.980 0.948 0.980 896,051 0.9688 0.00%
2007-11-28 0 1.160 1.160 1.180 1.160 1.190 92,000 107,160 1.1648 0.948 0.948 0.964 0.948 0.972 112,618 0.9515 0.00%
2007-11-27 0 1.160 1.150 1.180 1.160 1.190 120,000 141,000 1.1750 0.948 0.939 0.964 0.948 0.972 146,894 0.9599 -2.52%
2007-11-26 0 1.190 1.190 1.200 1.190 1.220 360,000 431,760 1.1993 0.972 0.972 0.980 0.972 0.997 440,681 0.9798 0.00%
2007-11-23 0 1.190 1.160 1.190 1.150 1.200 388,000 453,560 1.1690 0.972 0.948 0.972 0.939 0.980 474,956 0.9550 4.39%
2007-11-22 0 1.140 1.140 1.170 1.140 1.190 872,000 1,027,920 1.1788 0.931 0.931 0.956 0.931 0.972 1,067,427 0.9630 -3.39%
2007-11-21 0 1.180 1.180 1.240 1.180 1.260 700,000 852,840 1.2183 0.964 0.964 1.013 0.964 1.029 856,879 0.9953 -1.67%
2007-11-20 0 1.200 1.180 1.200 1.120 1.210 112,000 128,880 1.1507 0.980 0.964 0.980 0.915 0.988 137,101 0.9400 3.45%
2007-11-19 0 1.160 1.160 1.210 1.160 1.230 276,000 330,320 1.1968 0.948 0.948 0.988 0.948 1.005 337,855 0.9777 -3.33%
2007-11-16 0 1.200 1.200 1.220 1.190 1.250 1,132,000 1,367,120 1.2077 0.980 0.980 0.997 0.972 1.021 1,385,696 0.9866 -4.00%
2007-11-15 0 1.250 1.250 1.270 1.250 1.300 672,000 852,040 1.2679 1.021 1.021 1.037 1.021 1.062 822,604 1.0358 -2.34%
2007-11-14 0 1.280 1.270 1.310 1.260 1.290 1,036,000 1,321,160 1.2753 1.046 1.037 1.070 1.029 1.054 1,268,181 1.0418 3.23%
2007-11-13 0 1.240 1.240 1.270 1.220 1.300 1,112,000 1,407,400 1.2656 1.013 1.013 1.037 0.997 1.062 1,361,214 1.0339 -1.59%
2007-11-12 0 1.260 1.260 1.280 1.230 1.360 868,000 1,132,640 1.3049 1.029 1.029 1.046 1.005 1.111 1,062,530 1.0660 -7.35%
2007-11-09 0 1.360 1.350 1.370 1.320 1.360 1,040,000 1,384,840 1.3316 1.111 1.103 1.119 1.078 1.111 1,273,078 1.0878 0.74%
2007-11-08 0 1.350 1.350 1.360 1.330 1.380 664,000 897,920 1.3523 1.103 1.103 1.111 1.087 1.127 812,811 1.1047 -1.46%
2007-11-07 0 1.370 1.360 1.370 1.320 1.450 3,566,000 4,930,800 1.3827 1.119 1.111 1.119 1.078 1.185 4,365,188 1.1296 4.58%
2007-11-06 0 1.310 1.300 1.310 1.270 1.340 1,624,000 2,110,240 1.2994 1.070 1.062 1.070 1.037 1.095 1,987,960 1.0615 0.77%
2007-11-05 0 1.300 1.300 1.320 1.260 1.370 2,420,000 3,191,920 1.3190 1.062 1.062 1.078 1.029 1.119 2,962,354 1.0775 0.78%
2007-11-02 0 1.290 1.280 1.290 1.240 1.290 808,000 1,021,800 1.2646 1.054 1.046 1.054 1.013 1.054 989,083 1.0331 -0.77%
2007-11-01 0 1.300 1.300 1.310 1.280 1.330 1,076,000 1,402,520 1.3035 1.062 1.062 1.070 1.046 1.087 1,317,146 1.0648 0.00%
2007-10-31 0 1.300 1.280 1.300 1.300 1.350 748,000 983,960 1.3155 1.062 1.046 1.062 1.062 1.103 915,637 1.0746 -1.52%
2007-10-30 0 1.320 1.320 1.330 1.320 1.380 1,748,000 2,347,360 1.3429 1.078 1.078 1.087 1.078 1.127 2,139,750 1.0970 -1.49%
2007-10-29 0 1.340 1.330 1.340 1.300 1.380 2,348,000 3,157,600 1.3448 1.095 1.087 1.095 1.062 1.127 2,874,218 1.0986 5.51%
2007-10-26 0 1.270 1.230 1.270 1.220 1.270 1,024,000 1,270,320 1.2405 1.037 1.005 1.037 0.997 1.037 1,253,492 1.0134 4.10%
2007-10-25 0 1.220 1.220 1.250 1.210 1.280 1,300,000 1,596,760 1.2283 0.997 0.997 1.021 0.988 1.046 1,591,347 1.0034 0.83%
2007-10-24 0 1.210 1.210 1.220 1.200 1.280 536,000 656,040 1.2240 0.988 0.988 0.997 0.980 1.046 656,125 0.9999 -5.47%
2007-10-23 0 1.280 1.210 1.280 1.210 1.290 464,000 577,360 1.2443 1.046 0.988 1.046 0.988 1.054 567,989 1.0165 0.00%
2007-10-22 0 1.280 1.200 1.290 1.150 1.280 1,080,000 1,330,640 1.2321 1.046 0.980 1.054 0.939 1.046 1,322,042 1.0065 4.07%
2007-10-18 0 1.230 1.210 1.230 1.110 1.230 1,628,000 1,922,520 1.1809 1.005 0.988 1.005 0.907 1.005 1,992,856 0.9647 6.96%
2007-10-17 0 1.150 1.150 1.170 1.140 1.200 708,000 817,320 1.1544 0.939 0.939 0.956 0.931 0.980 866,672 0.9431 -3.36%
2007-10-16 0 1.190 1.190 1.240 1.190 1.310 1,692,000 2,045,920 1.2092 0.972 0.972 1.013 0.972 1.070 2,071,200 0.9878 -0.83%
2007-10-15 0 1.200 1.180 1.200 1.130 1.200 1,276,000 1,486,960 1.1653 0.980 0.964 0.980 0.923 0.980 1,561,968 0.9520 0.00%
2007-10-12 0 1.200 1.190 1.230 1.180 1.240 2,616,000 3,141,320 1.2008 0.980 0.972 1.005 0.964 1.013 3,202,280 0.9810 0.84%
2007-10-11 0 1.190 1.180 1.220 1.160 1.230 2,348,000 2,811,800 1.1975 0.972 0.964 0.997 0.948 1.005 2,874,218 0.9783 -3.25%
2007-10-10 0 1.230 1.220 1.230 1.200 1.240 742,000 902,440 1.2162 1.005 0.997 1.005 0.980 1.013 908,292 0.9936 -0.81%
2007-10-09 0 1.240 1.240 1.260 1.200 1.250 376,000 458,560 1.2196 1.013 1.013 1.029 0.980 1.021 460,267 0.9963 1.64%
2007-10-08 0 1.220 1.200 1.270 1.220 1.300 616,000 772,520 1.2541 0.997 0.980 1.037 0.997 1.062 754,054 1.0245 -3.17%
2007-10-05 0 1.260 1.240 1.270 1.200 1.260 272,000 339,480 1.2481 1.029 1.013 1.037 0.980 1.029 332,959 1.0196 2.44%
2007-10-04 0 1.230 1.220 1.250 1.200 1.270 1,024,000 1,245,240 1.2161 1.005 0.997 1.021 0.980 1.037 1,253,492 0.9934 -0.81%
2007-10-03 0 1.240 1.240 1.270 1.220 1.350 1,092,000 1,360,080 1.2455 1.013 1.013 1.037 0.997 1.103 1,336,732 1.0175 -7.46%
2007-10-02 0 1.340 1.320 1.340 1.300 1.350 1,256,000 1,672,480 1.3316 1.095 1.078 1.095 1.062 1.103 1,537,486 1.0878 3.08%
2007-09-28 0 1.300 1.280 1.300 1.240 1.320 2,168,000 2,819,920 1.3007 1.062 1.046 1.062 1.013 1.078 2,653,877 1.0626 4.00%
2007-09-27 0 1.250 1.250 1.260 1.230 1.280 996,000 1,243,320 1.2483 1.021 1.021 1.029 1.005 1.046 1,219,217 1.0198 1.63%
2007-09-25 0 1.230 1.220 1.230 1.220 1.280 1,284,000 1,591,800 1.2397 1.005 0.997 1.005 0.997 1.046 1,571,761 1.0127 -1.60%
2007-09-24 0 1.250 1.250 1.260 1.200 1.300 852,000 1,071,240 1.2573 1.021 1.021 1.029 0.980 1.062 1,042,944 1.0271 -2.34%
2007-09-21 0 1.280 1.240 1.300 1.260 1.310 868,000 1,109,520 1.2782 1.046 1.013 1.062 1.029 1.070 1,062,530 1.0442 -0.78%
2007-09-20 0 1.290 1.260 1.290 1.220 1.310 2,160,000 2,767,640 1.2813 1.054 1.029 1.054 0.997 1.070 2,644,084 1.0467 2.38%
2007-09-19 0 1.260 1.240 1.260 1.220 1.280 1,152,000 1,442,360 1.2520 1.029 1.013 1.029 0.997 1.046 1,410,178 1.0228 0.00%
2007-09-18 0 1.260 1.250 1.260 1.230 1.330 2,384,000 3,008,200 1.2618 1.029 1.021 1.029 1.005 1.087 2,918,286 1.0308 -6.67%
2007-09-17 0 1.350 1.290 1.350 1.230 1.380 1,224,000 1,646,560 1.3452 1.103 1.054 1.103 1.005 1.127 1,498,315 1.0989 -1.46%
2007-09-14 0 1.370 1.350 1.370 1.290 1.420 2,908,000 3,995,400 1.3739 1.119 1.103 1.119 1.054 1.160 3,559,721 1.1224 1.48%
2007-09-13 0 1.350 1.350 1.360 1.200 1.410 6,740,000 9,057,080 1.3438 1.103 1.103 1.111 0.980 1.152 8,250,523 1.0978 10.66%
2007-09-12 0 1.220 1.190 1.220 1.200 1.240 2,176,000 2,664,280 1.2244 0.997 0.972 0.997 0.980 1.013 2,663,670 1.0002 -2.40%
2007-09-11 0 1.250 1.260 1.270 1.160 1.280 3,040,000 3,653,800 1.2019 1.021 1.029 1.037 0.948 1.046 3,721,304 0.9819 6.84%
2007-09-10 0 1.170 1.150 1.190 1.060 1.290 5,934,000 7,253,860 1.2224 0.956 0.939 0.972 0.866 1.054 7,263,888 0.9986 6.36%
2007-09-07 0 1.100 1.090 1.120 1.080 1.150 1,422,000 1,591,380 1.1191 0.899 0.890 0.915 0.882 0.939 1,740,689 0.9142 4.76%
2007-09-06 0 1.050 1.050 1.100 1.050 1.140 1,440,000 1,575,880 1.0944 0.858 0.858 0.899 0.858 0.931 1,762,723 0.8940 -1.87%
2007-09-05 0 1.070 1.050 1.070 1.020 1.100 1,048,000 1,119,560 1.0683 0.874 0.858 0.874 0.833 0.899 1,282,871 0.8727 0.94%
2007-09-04 0 1.060 1.050 1.140 1.060 1.160 1,654,000 1,875,760 1.1341 0.866 0.858 0.931 0.866 0.948 2,024,683 0.9264 -4.50%
2007-09-03 0 1.110 1.110 1.120 1.070 1.120 1,208,000 1,319,480 1.0923 0.907 0.907 0.915 0.874 0.915 1,478,729 0.8923 2.78%
2007-08-31 0 1.080 1.080 1.100 1.060 1.100 836,000 906,080 1.0838 0.882 0.882 0.899 0.866 0.899 1,023,359 0.8854 1.89%
2007-08-30 0 1.060 1.060 1.070 1.020 1.110 2,374,000 2,563,100 1.0797 0.866 0.866 0.874 0.833 0.907 2,906,045 0.8820 6.00%
2007-08-29 0 1.000 0.980 1.000 0.950 1.000 1,392,000 1,377,280 0.9894 0.817 0.801 0.817 0.776 0.817 1,703,966 0.8083 -1.96%
2007-08-28 0 1.020 1.020 1.030 1.000 1.100 1,184,000 1,232,440 1.0409 0.833 0.833 0.841 0.817 0.899 1,449,350 0.8503 2.00%
2007-08-27 0 1.000 1.000 1.010 0.950 1.000 1,704,000 1,678,120 0.9848 0.817 0.817 0.825 0.776 0.817 2,085,889 0.8045 9.89%
2007-08-24 0 0.910 0.900 0.910 0.890 0.920 1,052,000 943,800 0.8971 0.743 0.735 0.743 0.727 0.752 1,287,767 0.7329 2.25%
2007-08-23 0 0.890 0.890 0.900 0.870 0.900 596,000 528,680 0.8870 0.727 0.727 0.735 0.711 0.735 729,571 0.7246 1.14%
2007-08-22 0 0.880 0.860 0.880 0.870 0.900 572,000 502,560 0.8786 0.719 0.703 0.719 0.711 0.735 700,193 0.7177 3.53%
2007-08-21 0 0.850 0.820 0.850 0.800 0.960 984,000 848,400 0.8622 0.694 0.670 0.694 0.654 0.784 1,204,527 0.7043 1.19%
2007-08-20 0 0.840 0.830 0.840 0.820 0.840 700,000 579,760 0.8282 0.686 0.678 0.686 0.670 0.686 856,879 0.6766 7.69%
2007-08-17 0 0.780 0.760 0.810 0.680 0.820 836,000 611,960 0.7320 0.637 0.621 0.662 0.556 0.670 1,023,359 0.5980 -7.14%
2007-08-16 0 0.840 0.820 0.860 0.830 0.860 1,522,000 1,293,720 0.8500 0.686 0.670 0.703 0.678 0.703 1,863,100 0.6944 -3.45%
2007-08-15 0 0.870 0.850 0.870 0.860 0.920 904,000 784,360 0.8677 0.711 0.694 0.711 0.703 0.752 1,106,598 0.7088 -2.25%
2007-08-14 0 0.890 0.870 0.890 0.860 0.900 668,000 588,520 0.8810 0.727 0.711 0.727 0.703 0.735 817,708 0.7197 3.49%
2007-08-13 0 0.860 0.840 0.860 0.850 0.860 176,000 149,840 0.8514 0.703 0.686 0.703 0.694 0.703 215,444 0.6955 0.00%
2007-08-10 0 0.860 0.860 0.880 0.850 0.890 928,000 797,880 0.8598 0.703 0.703 0.719 0.694 0.727 1,135,977 0.7024 1.18%
2007-08-09 0 0.850 0.850 0.870 0.850 0.910 1,092,000 950,800 0.8707 0.694 0.694 0.711 0.694 0.743 1,336,732 0.7113 0.00%
2007-08-08 0 0.850 0.810 0.850 0.790 0.860 644,000 541,600 0.8410 0.694 0.662 0.694 0.645 0.703 788,329 0.6870 8.97%
2007-08-07 0 0.780 0.770 0.800 0.770 0.840 2,972,000 2,358,080 0.7934 0.637 0.629 0.654 0.629 0.686 3,638,064 0.6482 -1.27%
2007-08-06 0 0.790 0.780 0.790 0.790 0.810 1,568,000 1,249,400 0.7968 0.645 0.637 0.645 0.645 0.662 1,919,409 0.6509 -5.95%
2007-08-03 0 0.840 0.830 0.850 0.840 0.890 1,456,000 1,235,400 0.8485 0.686 0.678 0.694 0.686 0.727 1,782,309 0.6931 -4.55%
2007-08-02 0 0.880 0.860 0.880 0.880 0.900 212,000 187,920 0.8864 0.719 0.703 0.719 0.719 0.735 259,512 0.7241 0.00%
2007-08-01 0 0.880 0.860 0.890 0.880 0.940 892,000 803,960 0.9013 0.719 0.703 0.727 0.719 0.768 1,091,909 0.7363 -6.38%
2007-07-31 0 0.940 0.930 0.940 0.890 0.950 1,136,000 1,044,120 0.9191 0.768 0.760 0.768 0.727 0.776 1,390,593 0.7508 0.00%
2007-07-30 0 0.940 0.920 0.940 0.910 0.980 588,000 541,880 0.9216 0.768 0.752 0.768 0.743 0.801 719,779 0.7528 0.00%
2007-07-27 0 0.940 0.940 0.950 0.920 0.950 396,000 371,880 0.9391 0.768 0.768 0.776 0.752 0.776 484,749 0.7672 -3.09%
2007-07-26 0 0.970 0.950 0.990 0.950 1.030 1,124,000 1,101,320 0.9798 0.792 0.776 0.809 0.776 0.841 1,375,903 0.8004 2.11%
2007-07-25 0 0.950 0.930 1.000 0.950 1.010 780,000 749,720 0.9612 0.776 0.760 0.817 0.776 0.825 954,808 0.7852 -7.77%
2007-07-24 0 1.030 1.020 1.030 0.930 1.030 1,032,000 987,120 0.9565 0.841 0.833 0.841 0.760 0.841 1,263,285 0.7814 11.96%
2007-07-23 0 0.920 0.910 0.920 0.880 0.940 1,632,000 1,489,320 0.9126 0.752 0.743 0.752 0.719 0.768 1,997,753 0.7455 4.55%
2007-07-20 0 0.880 0.880 0.910 0.850 0.920 584,000 509,440 0.8723 0.719 0.719 0.743 0.694 0.752 714,882 0.7126 3.53%
2007-07-19 0 0.850 0.840 0.850 0.840 0.870 192,000 163,240 0.8502 0.694 0.686 0.694 0.686 0.711 235,030 0.6946 1.19%
2007-07-18 0 0.840 0.840 0.870 0.830 0.850 452,000 380,480 0.8418 0.686 0.686 0.711 0.678 0.694 553,299 0.6877 -1.18%
2007-07-17 0 0.850 0.840 0.880 0.830 0.860 640,000 540,520 0.8446 0.694 0.686 0.719 0.678 0.703 783,432 0.6899 -2.30%
2007-07-16 0 0.870 0.840 0.870 0.810 0.910 2,484,000 2,084,320 0.8391 0.711 0.686 0.711 0.662 0.743 3,040,697 0.6855 -1.14%
2007-07-13 0 0.880 0.860 0.940 0.860 0.940 1,052,000 924,680 0.8790 0.719 0.703 0.768 0.703 0.768 1,287,767 0.7180 -2.22%
2007-07-12 0 0.900 0.900 0.930 0.850 0.880 716,000 621,200 0.8676 0.735 0.735 0.760 0.694 0.719 876,465 0.7088 2.27%
2007-07-11 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.719 0.719 0.735 0.719 0.719 48,965 0.7189 -2.22%
2007-07-10 0 0.900 0.900 0.910 0.880 0.910 736,000 658,320 0.8945 0.735 0.735 0.743 0.719 0.743 900,947 0.7307 2.27%
2007-07-09 0 0.880 0.870 0.900 0.880 0.920 748,000 675,280 0.9028 0.719 0.711 0.735 0.719 0.752 915,637 0.7375 -2.22%
2007-07-06 0 0.900 0.890 0.900 0.750 0.940 1,340,000 1,143,680 0.8535 0.735 0.727 0.735 0.613 0.768 1,640,312 0.6972 -1.10%
2007-07-05 0 0.910 0.900 0.910 0.900 0.940 2,048,000 1,862,240 0.9093 0.743 0.735 0.743 0.735 0.768 2,506,984 0.7428 -4.21%
2007-07-04 0 0.950 0.900 0.950 0.950 1.000 648,000 621,280 0.9588 0.776 0.735 0.776 0.776 0.817 793,225 0.7832 0.00%
2007-07-03 0 0.950 0.940 0.980 0.920 1.020 1,168,000 1,131,080 0.9684 0.776 0.768 0.801 0.752 0.833 1,429,764 0.7911 2.15%
2007-06-29 0 0.930 0.930 0.960 0.910 0.960 252,000 236,720 0.9394 0.760 0.760 0.784 0.743 0.784 308,477 0.7674 -3.12%
2007-06-28 0 0.960 0.910 0.960 0.940 1.000 1,492,000 1,444,160 0.9679 0.784 0.743 0.784 0.768 0.817 1,826,377 0.7907 -4.00%
2007-06-27 0 1.000 0.990 1.000 0.990 1.020 1,156,000 1,155,880 0.9999 0.817 0.809 0.817 0.809 0.833 1,415,075 0.8168 -1.96%
2007-06-26 0 1.020 1.000 1.020 1.000 1.020 612,000 620,560 1.0140 0.833 0.817 0.833 0.817 0.833 749,157 0.8283 0.00%
2007-06-25 0 1.020 1.010 1.020 1.010 1.060 1,368,000 1,401,360 1.0244 0.833 0.825 0.833 0.825 0.866 1,674,587 0.8368 -2.86%
2007-06-22 0 1.050 1.050 1.070 1.040 1.090 1,032,000 1,087,600 1.0539 0.858 0.858 0.874 0.850 0.890 1,263,285 0.8609 -3.67%
2007-06-21 0 1.090 1.060 1.090 1.040 1.100 1,652,000 1,749,800 1.0592 0.890 0.866 0.890 0.850 0.899 2,022,235 0.8653 0.93%
2007-06-20 0 1.080 1.050 1.080 1.040 1.120 1,112,000 1,226,240 1.1027 0.882 0.858 0.882 0.850 0.915 1,361,214 0.9008 3.85%
2007-06-18 0 1.040 1.040 1.090 1.020 1.080 2,276,000 2,358,240 1.0361 0.850 0.850 0.890 0.833 0.882 2,786,082 0.8464 -0.95%
2007-06-15 0 1.050 1.040 1.060 1.040 1.090 1,152,000 1,220,840 1.0598 0.858 0.850 0.866 0.850 0.890 1,410,178 0.8657 -2.78%
2007-06-14 0 1.080 1.070 1.090 1.060 1.110 1,812,000 1,965,680 1.0848 0.882 0.874 0.890 0.866 0.907 2,218,093 0.8862 0.93%
2007-06-13 0 1.070 1.070 1.100 1.060 1.090 1,136,000 1,207,120 1.0626 0.874 0.874 0.899 0.866 0.890 1,390,593 0.8681 0.94%
2007-06-12 0 1.060 1.040 1.060 1.040 1.090 948,000 1,004,520 1.0596 0.866 0.850 0.866 0.850 0.890 1,160,459 0.8656 0.00%
2007-06-11 0 1.060 1.060 1.070 1.060 1.120 688,000 747,520 1.0865 0.866 0.866 0.874 0.866 0.915 842,190 0.8876 -3.64%
2007-06-08 0 1.100 1.080 1.110 1.050 1.110 1,040,000 1,108,800 1.0662 0.899 0.882 0.907 0.858 0.907 1,273,078 0.8710 1.85%
2007-06-07 0 1.080 1.080 1.110 1.050 1.130 5,386,000 5,879,580 1.0916 0.882 0.882 0.907 0.858 0.923 6,593,074 0.8918 -5.26%
2007-06-06 0 1.140 1.140 1.150 1.100 1.160 1,784,000 2,010,720 1.1271 0.931 0.931 0.939 0.899 0.948 2,183,818 0.9207 1.79%
2007-06-05 0 1.120 1.110 1.130 1.030 1.130 4,844,000 5,259,520 1.0858 0.915 0.907 0.923 0.841 0.923 5,929,604 0.8870 -0.88%
2007-06-04 0 1.130 1.120 1.150 1.080 1.180 6,380,000 7,069,840 1.1081 0.923 0.915 0.939 0.882 0.964 7,809,842 0.9052 -4.24%
2007-06-01 0 1.180 1.130 1.190 1.030 1.230 13,834,000 16,055,340 1.1606 0.964 0.923 0.972 0.841 1.005 16,934,382 0.9481 13.46%
2007-05-31 0 1.040 1.040 1.060 1.000 1.060 3,676,000 3,768,000 1.0250 0.850 0.850 0.866 0.817 0.866 4,499,840 0.8374 -1.89%
2007-05-30 0 1.060 1.010 1.050 0.950 1.090 4,368,000 4,397,280 1.0067 0.866 0.825 0.858 0.776 0.890 5,346,926 0.8224 0.95%
2007-05-29 0 1.050 1.040 1.050 1.000 1.100 4,164,000 4,344,000 1.0432 0.858 0.850 0.858 0.817 0.899 5,097,207 0.8522 -3.67%
2007-05-28 0 1.090 1.050 1.090 0.940 1.090 5,964,000 6,095,240 1.0220 0.890 0.858 0.890 0.768 0.890 7,300,611 0.8349 15.96%
2007-05-25 0 0.940 0.910 0.940 0.860 0.950 3,276,000 2,954,960 0.9020 0.768 0.743 0.768 0.703 0.776 4,010,195 0.7369 6.82%
2007-05-23 0 0.880 0.880 0.900 0.880 0.920 672,000 607,160 0.9035 0.719 0.719 0.735 0.719 0.752 822,604 0.7381 -2.22%
2007-05-22 0 0.900 0.890 0.900 0.860 0.910 1,528,000 1,346,520 0.8812 0.735 0.727 0.735 0.703 0.743 1,870,445 0.7199 2.27%
2007-05-21 0 0.880 0.880 0.900 0.870 0.910 1,104,000 978,400 0.8862 0.719 0.719 0.735 0.711 0.743 1,351,421 0.7240 -1.12%
2007-05-18 0 0.890 0.890 0.900 0.850 0.910 400,000 351,320 0.8783 0.727 0.727 0.735 0.694 0.743 489,645 0.7175 -3.26%
2007-05-17 0 0.920 0.900 0.920 0.880 0.940 1,344,000 1,227,440 0.9133 0.752 0.735 0.752 0.719 0.768 1,645,208 0.7461 2.22%
2007-05-16 0 0.900 0.900 0.930 0.850 0.940 1,776,000 1,623,320 0.9140 0.735 0.735 0.760 0.694 0.768 2,174,025 0.7467 -4.26%
2007-05-15 0 0.940 0.900 0.940 0.900 1.030 4,830,000 4,659,920 0.9648 0.768 0.735 0.768 0.735 0.841 5,912,467 0.7882 0.00%
2007-05-14 0 0.940 0.930 0.940 0.740 0.940 4,432,000 3,845,560 0.8677 0.768 0.760 0.768 0.605 0.768 5,425,270 0.7088 25.33%
2007-05-11 0 0.750 0.750 0.770 0.710 0.750 1,072,000 784,040 0.7314 0.613 0.613 0.629 0.580 0.613 1,312,249 0.5975 1.35%
2007-05-10 0 0.740 0.740 0.750 0.700 0.740 644,000 457,960 0.7111 0.605 0.605 0.613 0.572 0.605 788,329 0.5809 1.37%
2007-05-09 0 0.730 0.720 0.730 - - 0 0 - 0.596 0.588 0.596 - - 0 - 0.00%
2007-05-08 0 0.730 0.720 0.750 0.720 0.760 472,000 341,840 0.7242 0.596 0.588 0.613 0.588 0.621 577,781 0.5916 1.39%
2007-05-07 0 0.720 0.720 0.740 0.680 0.720 264,000 184,160 0.6976 0.588 0.588 0.605 0.556 0.588 323,166 0.5699 2.86%
2007-05-04 0 0.700 0.680 0.700 0.700 0.720 300,000 212,240 0.7075 0.572 0.556 0.572 0.572 0.588 367,234 0.5779 -1.41%
2007-05-03 0 0.710 0.710 0.730 0.700 0.710 372,000 262,560 0.7058 0.580 0.580 0.596 0.572 0.580 455,370 0.5766 0.00%
2007-05-02 0 0.710 0.710 0.720 0.690 0.710 884,000 613,640 0.6942 0.580 0.580 0.588 0.564 0.580 1,082,116 0.5671 -2.74%
2007-04-30 0 0.730 0.720 0.730 0.710 0.740 256,000 187,680 0.7331 0.596 0.588 0.596 0.580 0.605 313,373 0.5989 0.00%
2007-04-27 0 0.730 0.730 0.750 0.710 0.770 1,004,000 738,480 0.7355 0.596 0.596 0.613 0.580 0.629 1,229,010 0.6009 -2.67%
2007-04-26 0 0.750 0.720 0.750 0.700 0.750 2,376,000 1,671,240 0.7034 0.613 0.588 0.613 0.572 0.613 2,908,493 0.5746 5.63%
2007-04-25 0 0.710 0.700 0.710 0.710 0.750 432,000 310,760 0.7194 0.580 0.572 0.580 0.580 0.613 528,817 0.5877 -1.39%
2007-04-24 0 0.720 0.720 0.750 0.690 0.750 968,000 691,680 0.7145 0.588 0.588 0.613 0.564 0.613 1,184,942 0.5837 -2.70%
2007-04-23 0 0.740 0.740 0.750 0.740 0.780 784,000 590,920 0.7537 0.605 0.605 0.613 0.605 0.637 959,705 0.6157 -2.63%
2007-04-20 0 0.760 0.760 0.790 0.750 0.760 108,000 81,080 0.7507 0.621 0.621 0.645 0.613 0.621 132,204 0.6133 -1.30%
2007-04-19 0 0.770 0.760 0.770 0.780 0.780 168,000 131,040 0.7800 0.629 0.621 0.629 0.637 0.637 205,651 0.6372 -1.28%
2007-04-18 0 0.780 0.770 0.780 0.750 0.800 444,000 346,560 0.7805 0.637 0.629 0.637 0.613 0.654 543,506 0.6376 2.63%
2007-04-17 0 0.760 0.760 0.770 0.760 0.800 224,000 174,880 0.7807 0.621 0.621 0.629 0.621 0.654 274,201 0.6378 1.33%
2007-04-16 0 0.750 0.750 0.760 0.750 0.770 116,000 87,640 0.7555 0.613 0.613 0.621 0.613 0.629 141,997 0.6172 1.35%
2007-04-13 0 0.740 0.740 0.770 0.740 0.790 68,000 52,800 0.7765 0.605 0.605 0.629 0.605 0.645 83,240 0.6343 -7.50%
2007-04-12 0 0.800 0.800 0.810 0.720 0.770 308,000 224,600 0.7292 0.654 0.654 0.662 0.588 0.629 377,027 0.5957 8.11%
2007-04-11 0 0.740 0.740 0.750 0.720 0.760 636,000 472,240 0.7425 0.605 0.605 0.613 0.588 0.621 778,536 0.6066 4.23%
2007-04-10 0 0.710 0.710 0.730 0.710 0.730 536,000 384,480 0.7173 0.580 0.580 0.596 0.580 0.596 656,125 0.5860 1.43%
2007-04-04 0 0.700 0.700 0.710 0.700 0.720 624,000 440,600 0.7061 0.572 0.572 0.580 0.572 0.588 763,847 0.5768 0.00%
2007-04-03 0 0.700 0.700 0.710 0.700 0.710 248,000 175,880 0.7092 0.572 0.572 0.580 0.572 0.580 303,580 0.5794 0.00%
2007-04-02 0 0.700 0.700 0.720 0.690 0.700 1,084,000 758,560 0.6998 0.572 0.572 0.588 0.564 0.572 1,326,939 0.5717 -1.41%
2007-03-30 0 0.710 0.710 0.740 0.710 0.750 492,000 352,440 0.7163 0.580 0.580 0.605 0.580 0.613 602,264 0.5852 -1.39%
2007-03-29 0 0.720 0.710 0.720 0.690 0.740 1,368,000 969,280 0.7085 0.588 0.580 0.588 0.564 0.605 1,674,587 0.5788 -4.00%
2007-03-28 0 0.750 0.750 0.770 0.740 0.750 200,000 149,000 0.7450 0.613 0.613 0.629 0.605 0.613 244,823 0.6086 -2.60%
2007-03-27 0 0.770 0.770 0.780 0.760 0.780 384,000 293,280 0.7638 0.629 0.629 0.637 0.621 0.637 470,059 0.6239 -2.53%
2007-03-26 0 0.790 0.790 0.800 0.750 0.780 448,000 343,520 0.7668 0.645 0.645 0.654 0.613 0.637 548,403 0.6264 5.33%
2007-03-23 0 0.750 0.740 0.750 0.690 0.840 880,000 666,680 0.7576 0.613 0.605 0.613 0.564 0.686 1,077,220 0.6189 -3.85%
2007-03-22 0 0.780 0.780 0.800 0.770 0.820 508,000 404,600 0.7965 0.637 0.637 0.654 0.629 0.670 621,850 0.6506 -1.27%
2007-03-21 0 0.790 0.780 0.820 0.770 0.790 800,000 622,840 0.7786 0.645 0.637 0.670 0.629 0.645 979,291 0.6360 0.00%
2007-03-20 0 0.790 0.770 0.790 0.790 0.810 288,000 230,080 0.7989 0.645 0.629 0.645 0.645 0.662 352,545 0.6526 -1.25%
2007-03-19 0 0.800 0.770 0.800 0.770 0.800 486,131 382,161 0.7861 0.654 0.629 0.654 0.629 0.654 595,079 0.6422 3.90%
2007-03-16 0 0.770 0.770 0.790 0.760 0.770 132,000 101,320 0.7676 0.629 0.629 0.645 0.621 0.629 161,583 0.6270 0.00%
2007-03-15 0 0.770 0.760 0.770 0.770 0.770 24,000 18,480 0.7700 0.629 0.621 0.629 0.629 0.629 29,379 0.6290 5.48%
2007-03-14 0 0.730 0.710 0.730 0.710 0.730 60,000 42,760 0.7127 0.596 0.580 0.596 0.580 0.596 73,447 0.5822 0.00%
2007-03-13 0 0.730 0.730 0.740 0.730 0.750 236,000 173,680 0.7359 0.596 0.596 0.605 0.596 0.613 288,891 0.6012 -2.67%
2007-03-12 0 0.750 0.740 0.810 0.720 0.750 1,164,000 852,080 0.7320 0.613 0.605 0.662 0.588 0.613 1,424,868 0.5980 0.00%
2007-03-09 0 0.750 0.740 0.750 0.720 0.790 632,000 466,160 0.7376 0.613 0.605 0.613 0.588 0.645 773,640 0.6026 0.00%
2007-03-08 0 0.750 0.750 0.780 0.730 0.780 656,000 500,280 0.7626 0.613 0.613 0.637 0.596 0.637 803,018 0.6230 5.63%
2007-03-07 0 0.710 0.710 0.760 0.700 0.720 80,000 56,840 0.7105 0.580 0.580 0.621 0.572 0.588 97,929 0.5804 0.00%
2007-03-06 0 0.710 0.710 0.740 0.690 0.740 528,000 377,560 0.7151 0.580 0.580 0.605 0.564 0.605 646,332 0.5842 -1.39%
2007-03-05 0 0.720 0.720 0.730 0.710 0.800 4,420,000 3,487,640 0.7891 0.588 0.588 0.596 0.580 0.654 5,410,580 0.6446 -5.26%
2007-03-02 0 0.760 0.740 0.760 0.720 0.800 832,000 632,680 0.7604 0.621 0.605 0.621 0.588 0.654 1,018,462 0.6212 -5.00%
2007-03-01 0 0.800 0.780 0.800 0.800 0.820 1,048,000 840,440 0.8019 0.654 0.637 0.654 0.654 0.670 1,282,871 0.6551 -2.44%
2007-02-28 0 0.820 0.760 0.820 0.670 0.820 1,712,000 1,289,040 0.7529 0.670 0.621 0.670 0.547 0.670 2,095,682 0.6151 -5.75%
2007-02-27 0 0.870 0.870 0.880 0.780 0.900 2,740,000 2,272,720 0.8295 0.711 0.711 0.719 0.637 0.735 3,354,070 0.6776 -3.33%
2007-02-26 0 0.900 0.880 0.900 0.860 0.910 1,168,000 1,029,560 0.8815 0.735 0.719 0.735 0.703 0.743 1,429,764 0.7201 3.45%
2007-02-23 0 0.870 0.870 0.880 0.830 0.880 1,600,000 1,361,000 0.8506 0.711 0.711 0.719 0.678 0.719 1,958,581 0.6949 1.16%
2007-02-22 0 0.860 0.850 0.910 0.860 0.920 1,792,000 1,568,400 0.8752 0.703 0.694 0.743 0.703 0.752 2,193,611 0.7150 -6.52%
2007-02-21 0 0.920 0.920 0.930 0.840 0.960 628,000 571,120 0.9094 0.752 0.752 0.760 0.686 0.784 768,743 0.7429 -2.13%
2007-02-16 0 0.940 0.930 0.970 0.880 0.980 3,936,000 3,629,960 0.9222 0.768 0.760 0.792 0.719 0.801 4,818,110 0.7534 6.82%
2007-02-15 0 0.880 0.880 0.900 0.850 0.900 1,616,000 1,406,640 0.8704 0.719 0.719 0.735 0.694 0.735 1,978,167 0.7111 1.15%
2007-02-14 0 0.870 0.860 0.880 0.850 0.870 128,000 110,120 0.8603 0.711 0.703 0.719 0.694 0.711 156,686 0.7028 4.82%
2007-02-13 0 0.830 0.830 0.890 0.830 0.890 368,000 309,760 0.8417 0.678 0.678 0.727 0.678 0.727 450,474 0.6876 -6.74%
2007-02-12 0 0.890 0.850 0.890 0.840 0.890 520,000 442,000 0.8500 0.727 0.694 0.727 0.686 0.727 636,539 0.6944 0.00%
2007-02-09 0 0.890 0.860 0.890 0.840 0.950 996,000 863,800 0.8673 0.727 0.703 0.727 0.686 0.776 1,219,217 0.7085 -6.32%
2007-02-08 0 0.950 0.950 0.980 0.790 0.950 2,348,000 2,042,040 0.8697 0.776 0.776 0.801 0.645 0.776 2,874,218 0.7105 21.79%
2007-02-07 0 0.780 0.780 0.810 0.780 0.840 292,000 231,840 0.7940 0.637 0.637 0.662 0.637 0.686 357,441 0.6486 -1.27%
2007-02-06 0 0.790 0.790 0.820 0.770 0.850 1,132,000 906,120 0.8005 0.645 0.645 0.670 0.629 0.694 1,385,696 0.6539 3.95%
2007-02-05 0 0.760 0.760 0.790 0.760 0.900 3,240,000 2,566,680 0.7922 0.621 0.621 0.645 0.621 0.735 3,966,127 0.6472 -10.59%
2007-02-02 0 0.850 0.830 0.880 0.840 0.980 1,300,000 1,155,640 0.8890 0.694 0.678 0.719 0.686 0.801 1,591,347 0.7262 1.19%
2007-02-01 0 0.840 0.840 0.850 0.810 0.860 1,244,000 1,052,200 0.8458 0.686 0.686 0.694 0.662 0.703 1,522,797 0.6910 -3.45%
2007-01-31 0 0.870 0.860 0.870 0.860 0.980 1,952,000 1,787,200 0.9156 0.711 0.703 0.711 0.703 0.801 2,389,469 0.7479 -10.31%
2007-01-30 0 0.970 0.970 0.980 0.880 1.070 7,762,000 7,622,300 0.9820 0.792 0.792 0.801 0.719 0.874 9,501,567 0.8022 3.19%
2007-01-29 0 0.940 0.940 0.950 0.700 0.950 7,304,000 6,238,800 0.8542 0.768 0.768 0.776 0.572 0.776 8,940,923 0.6978 38.24%
2007-01-26 0 0.680 0.650 0.680 0.610 0.690 1,648,000 1,067,000 0.6475 0.556 0.531 0.556 0.498 0.564 2,017,339 0.5289 1.49%
2007-01-25 0 0.670 0.670 0.680 0.630 0.680 1,012,000 659,560 0.6517 0.547 0.547 0.556 0.515 0.556 1,238,803 0.5324 -1.47%
2007-01-24 0 0.680 0.650 0.680 0.610 0.720 3,140,000 2,069,520 0.6591 0.556 0.531 0.556 0.498 0.588 3,843,715 0.5384 -1.45%
2007-01-23 0 0.690 0.630 0.690 0.465 0.690 6,172,000 3,659,740 0.5930 0.564 0.515 0.564 0.380 0.564 7,555,227 0.4844 51.65%
2007-01-22 0 0.455 0.450 0.455 0.440 0.455 792,000 353,060 0.4458 0.372 0.368 0.372 0.359 0.372 969,498 0.3642 3.41%
2007-01-19 0 0.440 0.435 0.445 0.435 0.440 836,000 367,700 0.4398 0.359 0.355 0.364 0.355 0.359 1,023,359 0.3593 1.15%
2007-01-18 0 0.435 0.435 0.440 0.435 0.440 804,000 351,500 0.4372 0.355 0.355 0.359 0.355 0.359 984,187 0.3571 0.00%
2007-01-17 0 0.435 0.430 0.445 0.435 0.445 488,000 215,200 0.4410 0.355 0.351 0.364 0.355 0.364 597,367 0.3602 -2.25%
2007-01-16 0 0.445 0.445 0.465 0.440 0.465 276,000 126,120 0.4570 0.364 0.364 0.380 0.359 0.380 337,855 0.3733 -3.26%
2007-01-15 0 0.460 0.460 0.470 0.420 0.475 1,508,000 672,880 0.4462 0.376 0.376 0.384 0.343 0.388 1,845,963 0.3645 10.84%
2007-01-12 0 0.415 0.415 0.420 0.410 0.425 1,120,000 467,600 0.4175 0.339 0.339 0.343 0.335 0.347 1,371,007 0.3411 0.00%
2007-01-11 0 0.415 0.415 0.425 0.410 0.425 2,144,000 895,340 0.4176 0.339 0.339 0.347 0.335 0.347 2,624,499 0.3411 0.00%
2007-01-10 0 0.415 0.415 0.420 0.410 0.420 1,656,000 689,680 0.4165 0.339 0.339 0.343 0.335 0.343 2,027,131 0.3402 -1.19%
2007-01-09 0 0.420 0.415 0.420 0.415 0.420 2,180,000 911,200 0.4180 0.343 0.339 0.343 0.339 0.343 2,668,567 0.3415 0.00%
2007-01-08 0 0.420 0.410 0.420 0.415 0.420 2,404,000 998,040 0.4152 0.343 0.335 0.343 0.339 0.343 2,942,768 0.3392 2.44%
2007-01-05 0 0.410 0.410 0.415 0.400 0.415 2,048,000 834,160 0.4073 0.335 0.335 0.339 0.327 0.339 2,506,984 0.3327 0.00%
2007-01-04 0 0.410 0.410 0.415 0.395 0.415 3,452,000 1,395,640 0.4043 0.335 0.335 0.339 0.323 0.339 4,225,639 0.3303 3.80%
2007-01-03 0 0.395 0.395 0.400 0.390 0.420 1,976,000 791,620 0.4006 0.323 0.323 0.327 0.319 0.343 2,418,848 0.3273 -5.95%
2007-01-02 0 0.420 0.420 0.425 0.400 0.425 1,496,000 613,520 0.4101 0.343 0.343 0.347 0.327 0.347 1,831,273 0.3350 -2.33%
2006-12-29 0 0.430 0.410 0.430 0.420 0.430 1,180,000 497,920 0.4220 0.351 0.335 0.351 0.343 0.351 1,444,454 0.3447 4.88%
2006-12-28 0 0.410 0.400 0.430 0.410 0.440 772,000 329,380 0.4267 0.335 0.327 0.351 0.335 0.359 945,015 0.3485 -5.75%
2006-12-27 0 0.435 0.435 0.450 0.420 0.460 1,552,000 679,460 0.4378 0.355 0.355 0.368 0.343 0.376 1,899,824 0.3576 -5.43%
2006-12-22 0 0.460 0.445 0.465 0.455 0.460 300,000 137,500 0.4583 0.376 0.364 0.380 0.372 0.376 367,234 0.3744 0.00%
2006-12-21 0 0.460 0.460 0.465 0.455 0.460 784,000 359,780 0.4589 0.376 0.376 0.380 0.372 0.376 959,705 0.3749 0.00%
2006-12-20 0 0.460 0.450 0.460 0.450 0.465 632,000 290,720 0.4600 0.376 0.368 0.376 0.368 0.380 773,640 0.3758 2.22%
2006-12-19 0 0.450 0.445 0.465 0.450 0.470 544,000 253,440 0.4659 0.368 0.364 0.380 0.368 0.384 665,918 0.3806 -4.26%
2006-12-18 0 0.470 0.445 0.475 0.435 0.470 1,060,000 489,540 0.4618 0.384 0.364 0.388 0.355 0.384 1,297,560 0.3773 2.17%
2006-12-15 0 0.460 0.430 0.460 0.460 0.460 128,000 58,880 0.4600 0.376 0.351 0.376 0.376 0.376 156,686 0.3758 0.00%
2006-12-14 0 0.460 0.460 0.470 0.450 0.455 460,000 208,380 0.4530 0.376 0.376 0.384 0.368 0.372 563,092 0.3701 2.22%
2006-12-13 0 0.450 0.450 0.460 0.450 0.450 248,000 111,600 0.4500 0.368 0.368 0.376 0.368 0.368 303,580 0.3676 0.00%
2006-12-12 0 0.450 0.450 0.460 0.450 0.460 600,000 272,680 0.4545 0.368 0.368 0.376 0.368 0.376 734,468 0.3713 0.00%
2006-12-11 0 0.450 0.450 0.460 0.450 0.460 464,000 211,160 0.4551 0.368 0.368 0.376 0.368 0.376 567,989 0.3718 0.00%
2006-12-08 0 0.450 0.445 0.455 0.445 0.450 180,000 80,700 0.4483 0.368 0.364 0.372 0.364 0.368 220,340 0.3663 1.12%
2006-12-07 0 0.445 0.445 0.460 0.440 0.440 12,000 5,280 0.4400 0.364 0.364 0.376 0.359 0.359 14,689 0.3594 -3.26%
2006-12-06 0 0.460 0.440 0.460 0.450 0.460 484,000 220,200 0.4550 0.376 0.359 0.376 0.368 0.376 592,471 0.3717 -1.08%
2006-12-05 0 0.465 0.440 0.465 0.450 0.465 392,000 180,680 0.4609 0.380 0.359 0.380 0.368 0.380 479,852 0.3765 1.09%
2006-12-04 0 0.460 0.460 0.465 0.450 0.460 480,000 219,200 0.4567 0.376 0.376 0.380 0.368 0.376 587,574 0.3731 2.22%
2006-12-01 0 0.450 0.450 0.460 0.435 0.455 1,180,000 522,920 0.4432 0.368 0.368 0.376 0.355 0.372 1,444,454 0.3620 -2.17%
2006-11-30 0 0.460 0.460 0.470 0.450 0.460 672,000 309,040 0.4599 0.376 0.376 0.384 0.368 0.376 822,604 0.3757 -2.13%
2006-11-29 0 0.470 0.465 0.470 0.460 0.470 636,000 295,540 0.4647 0.384 0.380 0.384 0.376 0.384 778,536 0.3796 2.17%
2006-11-28 0 0.460 0.460 0.475 0.455 0.470 876,000 404,860 0.4622 0.376 0.376 0.388 0.372 0.384 1,072,323 0.3776 0.00%
2006-11-27 0 0.460 0.460 0.480 0.460 0.490 2,152,000 1,011,800 0.4702 0.376 0.376 0.392 0.376 0.400 2,634,292 0.3841 -2.13%
2006-11-24 0 0.470 0.470 0.475 0.470 0.470 396,000 186,120 0.4700 0.384 0.384 0.388 0.384 0.384 484,749 0.3840 -1.05%
2006-11-23 0 0.475 0.475 0.480 0.470 0.475 580,000 272,800 0.4703 0.388 0.388 0.392 0.384 0.388 709,986 0.3842 1.06%
2006-11-22 0 0.470 0.470 0.480 0.470 0.485 688,000 329,840 0.4794 0.384 0.384 0.392 0.384 0.396 842,190 0.3916 -2.08%
2006-11-21 0 0.480 0.470 0.480 0.455 0.480 1,324,000 614,620 0.4642 0.392 0.384 0.392 0.372 0.392 1,620,726 0.3792 3.23%
2006-11-20 0 0.465 0.450 0.465 0.440 0.465 1,772,000 804,320 0.4539 0.380 0.368 0.380 0.359 0.380 2,169,129 0.3708 3.33%
2006-11-17 0 0.450 0.445 0.450 0.435 0.450 752,000 332,180 0.4417 0.368 0.364 0.368 0.355 0.368 920,533 0.3609 2.27%
2006-11-16 0 0.440 0.435 0.450 0.420 0.470 1,856,000 816,640 0.4400 0.359 0.355 0.368 0.343 0.384 2,271,954 0.3594 -4.35%
2006-11-15 0 0.460 0.455 0.465 0.440 0.485 2,884,000 1,343,600 0.4659 0.376 0.372 0.380 0.359 0.396 3,530,342 0.3806 3.37%
2006-11-14 0 0.445 0.425 0.445 0.400 0.500 2,000,000 847,140 0.4236 0.364 0.347 0.364 0.327 0.408 2,448,226 0.3460 -5.32%
2006-11-13 0 0.470 0.465 0.470 0.400 0.470 4,520,000 1,985,160 0.4392 0.384 0.380 0.384 0.327 0.384 5,532,992 0.3588 23.68%
2006-11-10 0 0.380 0.365 0.380 0.330 0.390 1,804,000 650,620 0.3607 0.310 0.298 0.310 0.270 0.319 2,208,300 0.2946 16.92%
2006-11-09 0 0.325 0.305 0.325 0.310 0.325 192,000 61,620 0.3209 0.265 0.249 0.265 0.253 0.265 235,030 0.2622 3.17%
2006-11-08 0 0.315 0.310 0.320 0.315 0.320 512,000 162,020 0.3164 0.257 0.253 0.261 0.257 0.261 626,746 0.2585 0.00%
2006-11-07 0 0.315 0.310 0.315 0.300 0.315 356,000 111,860 0.3142 0.257 0.253 0.257 0.245 0.257 435,784 0.2567 3.28%
2006-11-06 0 0.305 0.300 0.305 0.305 0.310 392,000 119,660 0.3053 0.249 0.245 0.249 0.249 0.253 479,852 0.2494 1.67%
2006-11-03 0 0.300 0.300 0.305 0.300 0.305 468,000 141,340 0.3020 0.245 0.245 0.249 0.245 0.249 572,885 0.2467 -1.64%
2006-11-02 0 0.305 0.295 0.305 0.305 0.305 8,000 2,440 0.3050 0.249 0.241 0.249 0.249 0.249 9,793 0.2492 1.67%
2006-11-01 0 0.300 0.295 0.305 0.300 0.300 20,000 6,000 0.3000 0.245 0.241 0.249 0.245 0.245 24,482 0.2451 1.69%
2006-10-31 0 0.295 0.295 0.300 0.290 0.300 76,000 22,280 0.2932 0.241 0.241 0.245 0.237 0.245 93,033 0.2395 -1.67%
2006-10-27 0 0.300 0.290 0.305 0.300 0.315 204,000 62,700 0.3074 0.245 0.237 0.249 0.245 0.257 249,719 0.2511 -4.76%
2006-10-26 0 0.315 0.300 0.315 - - 0 0 - 0.257 0.245 0.257 - - 0 - 0.00%
2006-10-25 0 0.315 0.300 0.315 0.300 0.330 1,176,000 367,420 0.3124 0.257 0.245 0.257 0.245 0.270 1,439,557 0.2552 10.53%
2006-10-24 0 0.285 0.285 0.290 0.285 0.290 44,000 12,560 0.2855 0.233 0.233 0.237 0.233 0.237 53,861 0.2332 -1.72%
2006-10-23 0 0.290 0.290 0.300 - - 0 0 - 0.237 0.237 0.245 - - 0 - 1.75%
2006-10-20 0 0.285 0.285 0.300 0.285 0.290 52,000 14,880 0.2862 0.233 0.233 0.245 0.233 0.237 63,654 0.2338 -1.72%
2006-10-19 0 0.290 0.290 0.300 0.290 0.300 172,000 50,920 0.2960 0.237 0.237 0.245 0.237 0.245 210,547 0.2418 -3.33%
2006-10-18 0 0.300 0.290 0.300 0.300 0.300 176,000 52,760 0.2998 0.245 0.237 0.245 0.245 0.245 215,444 0.2449 3.45%
2006-10-17 0 0.290 0.290 0.300 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2006-10-16 0 0.290 0.290 0.300 0.280 0.290 208,000 59,740 0.2872 0.237 0.237 0.245 0.229 0.237 254,616 0.2346 -3.33%
2006-10-13 0 0.300 0.290 0.300 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2006-10-12 0 0.300 0.300 0.305 0.300 0.300 212,000 63,600 0.3000 0.245 0.245 0.249 0.245 0.245 259,512 0.2451 5.26%
2006-10-11 0 0.285 0.285 0.300 0.285 0.285 112,000 32,120 0.2868 0.233 0.233 0.245 0.233 0.233 137,101 0.2343 -5.00%
2006-10-10 0 0.300 0.285 0.300 0.300 0.300 4,000 1,200 0.3000 0.245 0.233 0.245 0.245 0.245 4,896 0.2451 5.26%
2006-10-09 0 0.285 0.285 0.295 0.285 0.285 52,000 14,820 0.2850 0.233 0.233 0.241 0.233 0.233 63,654 0.2328 0.00%
2006-10-06 0 0.285 0.285 0.300 0.285 0.295 652,000 188,020 0.2884 0.233 0.233 0.245 0.233 0.241 798,122 0.2356 -1.72%
2006-10-05 0 0.290 0.295 0.300 0.255 0.255 1,000,000 274,260 0.2743 0.237 0.241 0.245 0.208 0.208 1,224,113 0.2240 -6.45%
2006-10-04 0 0.310 0.300 0.310 - - 0 0 - 0.253 0.245 0.253 - - 0 - 0.00%
2006-10-03 0 0.310 0.300 0.320 0.300 0.310 1,092,000 338,020 0.3095 0.253 0.245 0.261 0.245 0.253 1,336,732 0.2529 0.00%
2006-09-29 0 0.310 0.300 0.310 0.300 0.310 428,000 129,280 0.3021 0.253 0.245 0.253 0.245 0.253 523,920 0.2468 3.33%
2006-09-28 0 0.300 0.300 0.310 0.295 0.310 796,000 239,900 0.3014 0.245 0.245 0.253 0.241 0.253 974,394 0.2462 -3.23%
2006-09-27 0 0.310 0.300 0.310 0.300 0.310 412,000 127,560 0.3096 0.253 0.245 0.253 0.245 0.253 504,335 0.2529 3.33%
2006-09-26 0 0.300 0.300 0.315 0.300 0.300 240,000 72,000 0.3000 0.245 0.245 0.257 0.245 0.245 293,787 0.2451 -3.23%
2006-09-25 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.253 0.245 0.253 0.253 0.253 122,411 0.2532 0.00%
2006-09-22 0 0.310 0.300 0.320 0.300 0.310 252,000 76,520 0.3037 0.253 0.245 0.261 0.245 0.253 308,477 0.2481 3.33%
2006-09-21 0 0.300 0.280 0.300 0.300 0.300 60,000 18,000 0.3000 0.245 0.229 0.245 0.245 0.245 73,447 0.2451 3.45%
2006-09-20 0 0.290 0.290 0.300 0.280 0.290 2,120,000 593,800 0.2801 0.237 0.237 0.245 0.229 0.237 2,595,120 0.2288 3.57%
2006-09-19 0 0.280 0.280 0.295 0.280 0.300 192,000 55,320 0.2881 0.229 0.229 0.241 0.229 0.245 235,030 0.2354 -6.67%
2006-09-18 0 0.300 0.300 0.305 0.300 0.300 52,000 15,600 0.3000 0.245 0.245 0.249 0.245 0.245 63,654 0.2451 0.00%
2006-09-15 0 0.300 0.285 0.300 0.280 0.300 44,000 13,120 0.2982 0.245 0.233 0.245 0.229 0.245 53,861 0.2436 -1.64%
2006-09-14 0 0.305 0.305 - 0.305 0.310 416,000 126,900 0.3050 0.249 0.249 - 0.249 0.253 509,231 0.2492 0.00%
2006-09-13 0 0.305 0.305 - 0.295 0.305 112,000 33,940 0.3030 0.249 0.249 - 0.241 0.249 137,101 0.2476 8.93%
2006-09-12 0 0.280 0.280 0.300 0.280 0.300 296,000 83,760 0.2830 0.229 0.229 0.245 0.229 0.245 362,338 0.2312 -6.67%
2006-09-11 0 0.300 0.295 0.300 0.300 0.300 208,000 62,400 0.3000 0.245 0.241 0.245 0.245 0.245 254,616 0.2451 0.00%
2006-09-08 0 0.300 0.295 0.300 0.300 0.305 240,000 72,100 0.3004 0.245 0.241 0.245 0.245 0.249 293,787 0.2454 0.00%
2006-09-07 0 0.300 0.300 0.305 0.295 0.305 104,000 31,200 0.3000 0.245 0.245 0.249 0.241 0.249 127,308 0.2451 -3.23%
2006-09-06 0 0.310 0.300 0.310 0.305 0.310 80,000 24,700 0.3088 0.253 0.245 0.253 0.249 0.253 97,929 0.2522 0.00%
2006-09-05 0 0.310 0.300 0.310 0.310 0.310 60,000 18,600 0.3100 0.253 0.245 0.253 0.253 0.253 73,447 0.2532 3.33%
2006-09-04 0 0.300 0.290 0.300 0.300 0.305 156,000 46,980 0.3012 0.245 0.237 0.245 0.245 0.249 190,962 0.2460 0.00%
2006-09-01 0 0.300 0.300 0.305 0.300 0.300 96,000 28,800 0.3000 0.245 0.245 0.249 0.245 0.245 117,515 0.2451 0.00%
2006-08-31 0 0.300 0.300 0.325 0.300 0.305 168,000 50,700 0.3018 0.245 0.245 0.265 0.245 0.249 205,651 0.2465 0.00%
2006-08-30 0 0.300 0.300 0.325 0.300 0.300 136,000 40,800 0.3000 0.245 0.245 0.265 0.245 0.245 166,479 0.2451 -1.64%
2006-08-29 0 0.305 0.300 0.305 0.300 0.305 120,000 36,020 0.3002 0.249 0.245 0.249 0.245 0.249 146,894 0.2452 1.67%
2006-08-28 0 0.300 0.300 0.310 0.290 0.300 144,000 42,980 0.2985 0.245 0.245 0.253 0.237 0.245 176,272 0.2438 0.00%
2006-08-25 0 0.300 0.300 0.315 0.300 0.310 1,268,000 384,900 0.3035 0.245 0.245 0.257 0.245 0.253 1,552,176 0.2480 0.00%
2006-08-24 0 0.300 0.295 0.300 0.300 0.310 1,076,000 323,800 0.3009 0.245 0.241 0.245 0.245 0.253 1,317,146 0.2458 3.45%
2006-08-23 0 0.290 0.290 0.300 0.290 0.300 492,000 146,880 0.2985 0.237 0.237 0.245 0.237 0.245 602,264 0.2439 -3.33%
2006-08-22 0 0.300 0.300 0.320 0.300 0.310 520,000 156,720 0.3014 0.245 0.245 0.261 0.245 0.253 636,539 0.2462 -1.64%
2006-08-21 0 0.305 0.300 0.305 0.305 0.310 64,000 19,720 0.3081 0.249 0.245 0.249 0.249 0.253 78,343 0.2517 1.67%
2006-08-18 0 0.300 0.295 0.300 0.300 0.300 300,000 90,000 0.3000 0.245 0.241 0.245 0.245 0.245 367,234 0.2451 -3.23%
2006-08-17 0 0.310 0.300 0.310 - - 0 0 - 0.253 0.245 0.253 - - 0 - 0.00%
2006-08-16 0 0.310 0.300 0.310 0.310 0.315 460,000 143,060 0.3110 0.253 0.245 0.253 0.253 0.257 563,092 0.2541 -1.59%
2006-08-15 0 0.315 0.315 0.320 0.315 0.320 388,000 122,320 0.3153 0.257 0.257 0.261 0.257 0.261 474,956 0.2575 0.00%
2006-08-14 0 0.315 0.315 0.335 0.300 0.330 456,000 143,640 0.3150 0.257 0.257 0.274 0.245 0.270 558,196 0.2573 5.00%
2006-08-11 0 0.300 0.275 0.300 0.295 0.305 1,288,000 386,780 0.3003 0.245 0.225 0.245 0.241 0.249 1,576,658 0.2453 0.00%
2006-08-10 0 0.300 0.270 0.300 0.300 0.300 852,000 255,600 0.3000 0.245 0.221 0.245 0.245 0.245 1,042,944 0.2451 -1.64%
2006-08-09 0 0.305 0.300 0.315 0.300 0.310 292,000 87,920 0.3011 0.249 0.245 0.257 0.245 0.253 357,441 0.2460 5.17%
2006-08-08 0 0.290 0.290 0.300 0.280 0.300 100,000 28,600 0.2860 0.237 0.237 0.245 0.229 0.245 122,411 0.2336 3.57%
2006-08-07 0 0.280 0.265 0.295 0.280 0.280 16,000 4,480 0.2800 0.229 0.216 0.241 0.229 0.229 19,586 0.2287 -8.20%
2006-08-04 0 0.305 0.300 0.310 - - 0 0 - 0.249 0.245 0.253 - - 0 - 0.00%
2006-08-03 0 0.305 0.295 0.310 0.305 0.305 40,000 12,200 0.3050 0.249 0.241 0.253 0.249 0.249 48,965 0.2492 0.00%
2006-08-02 0 0.305 0.295 0.305 0.310 0.310 8,000 2,480 0.3100 0.249 0.241 0.249 0.253 0.253 9,793 0.2532 -1.61%
2006-08-01 0 0.310 0.305 0.320 0.310 0.310 64,000 19,840 0.3100 0.253 0.249 0.261 0.253 0.253 78,343 0.2532 0.00%
2006-07-31 0 0.310 0.290 0.310 0.300 0.310 96,000 29,480 0.3071 0.253 0.237 0.253 0.245 0.253 117,515 0.2509 10.71%
2006-07-28 0 0.280 0.280 0.305 0.280 0.280 4,000 1,120 0.2800 0.229 0.229 0.249 0.229 0.229 4,896 0.2287 0.00%
2006-07-27 0 0.280 0.270 0.305 0.280 0.280 4,000 1,120 0.2800 0.229 0.221 0.249 0.229 0.229 4,896 0.2287 0.00%
2006-07-26 0 0.280 0.260 0.305 0.280 0.280 8,000 2,240 0.2800 0.229 0.212 0.249 0.229 0.229 9,793 0.2287 0.00%
2006-07-25 0 0.280 0.280 0.310 0.280 0.280 32,000 8,960 0.2800 0.229 0.229 0.253 0.229 0.229 39,172 0.2287 0.00%
2006-07-24 0 0.280 0.270 0.310 0.280 0.280 52,000 14,560 0.2800 0.229 0.221 0.253 0.229 0.229 63,654 0.2287 1.82%
2006-07-21 0 0.275 0.265 0.280 0.275 0.280 68,000 18,900 0.2779 0.225 0.216 0.229 0.225 0.229 83,240 0.2271 -1.79%
2006-07-20 0 0.280 0.280 0.295 0.275 0.280 40,000 11,160 0.2790 0.229 0.229 0.241 0.225 0.229 48,965 0.2279 -8.20%
2006-07-19 0 0.305 0.275 0.305 - - 0 0 - 0.249 0.225 0.249 - - 0 - -1.61%
2006-07-18 0 0.310 0.280 0.310 0.310 0.310 88,000 27,280 0.3100 0.253 0.229 0.253 0.253 0.253 107,722 0.2532 0.00%
2006-07-17 0 0.310 0.285 0.310 - - 0 0 - 0.253 0.233 0.253 - - 0 - 0.00%
2006-07-14 0 0.310 0.300 0.310 0.300 0.310 76,000 22,880 0.3011 0.253 0.245 0.253 0.245 0.253 93,033 0.2459 3.33%
2006-07-13 0 0.300 0.300 0.315 0.300 0.310 164,000 49,600 0.3024 0.245 0.245 0.257 0.245 0.253 200,755 0.2471 -4.76%
2006-07-12 0 0.315 0.315 0.320 0.310 0.315 100,000 31,400 0.3140 0.257 0.257 0.261 0.253 0.257 122,411 0.2565 -1.56%
2006-07-11 0 0.320 0.320 0.330 0.310 0.320 136,000 42,320 0.3112 0.261 0.261 0.270 0.253 0.261 166,479 0.2542 -5.88%
2006-07-10 0 0.340 0.315 0.340 0.340 0.340 40,000 13,600 0.3400 0.278 0.257 0.278 0.278 0.278 48,965 0.2778 0.00%
2006-07-07 0 0.340 0.300 0.340 - - 0 0 - 0.278 0.245 0.278 - - 0 - -1.45%
2006-07-06 0 0.345 0.300 0.345 - - 0 0 - 0.282 0.245 0.282 - - 0 - 0.00%
2006-07-05 0 0.345 - 0.345 - - 0 0 - 0.282 - 0.282 - - 0 - -1.43%
2006-07-04 0 0.350 0.275 0.350 0.350 0.350 68,000 23,800 0.3500 0.286 0.225 0.286 0.286 0.286 83,240 0.2859 0.00%
2006-07-03 0 0.350 0.350 0.360 0.350 0.360 28,000 9,960 0.3557 0.286 0.286 0.294 0.286 0.294 34,275 0.2906 -2.78%
2006-06-30 0 0.360 0.360 0.370 0.320 0.360 244,000 80,980 0.3319 0.294 0.294 0.302 0.261 0.294 298,684 0.2711 2.86%
2006-06-29 0 0.350 0.325 0.350 - - 0 0 - 0.286 0.265 0.286 - - 0 - 0.00%
2006-06-28 0 0.350 0.325 0.360 - - 0 0 - 0.286 0.265 0.294 - - 0 - 0.00%
2006-06-27 0 0.350 0.325 0.360 0.325 0.360 80,000 26,860 0.3358 0.286 0.265 0.294 0.265 0.294 97,929 0.2743 2.94%
2006-06-26 0 0.340 0.325 0.340 - - 0 0 - 0.278 0.265 0.278 - - 0 - -2.86%
2006-06-23 0 0.350 0.325 0.350 - - 0 0 - 0.286 0.265 0.286 - - 0 - 0.00%
2006-06-22 0 0.350 0.325 0.350 - - 0 0 - 0.286 0.265 0.286 - - 0 - 0.00%
2006-06-21 0 0.350 0.330 0.350 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2006-06-20 0 0.350 0.330 0.350 0.350 0.350 100,000 35,000 0.3500 0.286 0.270 0.286 0.286 0.286 122,411 0.2859 1.45%
2006-06-19 0 0.345 0.325 0.380 - - 12,000 4,160 0.3467 0.282 0.265 0.310 - - 14,689 0.2832 0.00%
2006-06-16 0 0.345 0.325 0.345 0.345 0.345 36,000 12,420 0.3450 0.282 0.265 0.282 0.282 0.282 44,068 0.2818 6.15%
2006-06-15 0 0.325 0.325 0.340 - - 0 0 - 0.265 0.265 0.278 - - 0 - 1.56%
2006-06-14 0 0.320 0.320 0.340 0.320 0.330 236,000 76,840 0.3256 0.261 0.261 0.278 0.261 0.270 288,891 0.2660 -4.48%
2006-06-13 0 0.335 0.330 0.345 0.335 0.340 400,000 135,500 0.3388 0.274 0.270 0.282 0.274 0.278 489,645 0.2767 -2.90%
2006-06-12 0 0.345 0.335 0.365 - - 0 0 - 0.282 0.274 0.298 - - 0 - 0.00%
2006-06-09 0 0.345 0.345 0.365 0.345 0.345 108,000 37,260 0.3450 0.282 0.282 0.298 0.282 0.282 132,204 0.2818 0.00%
2006-06-08 0 0.345 0.345 0.350 0.345 0.350 124,000 42,820 0.3453 0.282 0.282 0.286 0.282 0.286 151,790 0.2821 -1.43%
2006-06-07 0 0.350 0.345 0.350 0.345 0.355 256,000 89,620 0.3501 0.286 0.282 0.286 0.282 0.290 313,373 0.2860 0.00%
2006-06-06 0 0.350 0.350 0.370 0.350 0.350 4,000 1,400 0.3500 0.286 0.286 0.302 0.286 0.286 4,896 0.2859 -2.78%
2006-06-05 0 0.360 0.355 0.375 0.355 0.370 244,000 87,380 0.3581 0.294 0.290 0.306 0.290 0.302 298,684 0.2926 -2.70%
2006-06-02 0 0.370 0.355 0.370 0.370 0.375 560,000 207,340 0.3703 0.302 0.290 0.302 0.302 0.306 685,503 0.3025 -5.13%
2006-06-01 0 0.390 0.375 0.390 0.370 0.395 272,000 104,220 0.3832 0.319 0.306 0.319 0.302 0.323 332,959 0.3130 -1.27%
2006-05-30 0 0.395 0.375 0.395 0.395 0.395 28,000 11,060 0.3950 0.323 0.306 0.323 0.323 0.323 34,275 0.3227 0.00%
2006-05-29 0 0.395 0.370 0.395 0.375 0.395 112,000 44,000 0.3929 0.323 0.302 0.323 0.306 0.323 137,101 0.3209 8.22%
2006-05-26 0 0.365 0.360 0.365 0.365 0.370 208,000 76,520 0.3679 0.298 0.294 0.298 0.298 0.302 254,616 0.3005 0.00%
2006-05-25 0 0.365 0.365 0.375 0.365 0.380 156,000 57,580 0.3691 0.298 0.298 0.306 0.298 0.310 190,962 0.3015 -3.95%
2006-05-24 0 0.380 0.370 0.380 0.380 0.380 180,000 68,400 0.3800 0.310 0.302 0.310 0.310 0.310 220,340 0.3104 0.00%
2006-05-23 0 0.380 0.365 0.395 0.360 0.380 264,000 99,360 0.3764 0.310 0.298 0.323 0.294 0.310 323,166 0.3075 0.00%
2006-05-22 0 0.380 0.380 0.385 0.380 0.420 564,000 227,180 0.4028 0.310 0.310 0.315 0.310 0.343 690,400 0.3291 -8.43%
2006-05-19 0 0.415 0.415 0.420 0.400 0.420 1,088,000 448,280 0.4120 0.339 0.339 0.343 0.327 0.343 1,331,835 0.3366 3.75%
2006-05-18 0 0.400 0.385 0.410 0.380 0.400 644,000 253,040 0.3929 0.327 0.315 0.335 0.310 0.327 788,329 0.3210 3.90%
2006-05-17 0 0.385 0.360 0.415 0.380 0.390 344,000 132,080 0.3840 0.315 0.294 0.339 0.310 0.319 421,095 0.3137 1.32%
2006-05-16 0 0.380 0.380 0.390 0.370 0.395 2,208,000 845,300 0.3828 0.310 0.310 0.319 0.302 0.323 2,702,842 0.3127 2.70%
2006-05-15 0 0.370 0.355 0.370 0.355 0.370 1,012,000 368,420 0.3641 0.302 0.290 0.302 0.290 0.302 1,238,803 0.2974 2.78%
2006-05-12 0 0.360 0.360 0.370 0.360 0.380 1,096,000 398,420 0.3635 0.294 0.294 0.302 0.294 0.310 1,341,628 0.2970 -2.70%
2006-05-11 0 0.370 0.360 0.380 0.360 0.370 308,000 112,200 0.3643 0.302 0.294 0.310 0.294 0.302 377,027 0.2976 0.00%
2006-05-10 0 0.370 0.370 0.380 0.370 0.370 464,000 171,680 0.3700 0.302 0.302 0.310 0.302 0.302 567,989 0.3023 -2.63%
2006-05-09 0 0.380 0.370 0.380 0.370 0.380 172,000 64,080 0.3726 0.310 0.302 0.310 0.302 0.310 210,547 0.3043 2.70%
2006-05-08 0 0.370 0.370 0.380 0.350 0.370 496,000 183,360 0.3697 0.302 0.302 0.310 0.286 0.302 607,160 0.3020 5.71%
2006-05-04 0 0.350 0.340 0.350 0.340 0.350 816,000 280,080 0.3432 0.286 0.278 0.286 0.278 0.286 998,876 0.2804 1.45%
2006-05-03 0 0.345 0.345 0.360 0.345 0.380 192,000 67,060 0.3493 0.282 0.282 0.294 0.282 0.310 235,030 0.2853 -4.17%
2006-05-02 0 0.360 0.360 0.365 0.355 0.355 88,000 31,240 0.3550 0.294 0.294 0.298 0.290 0.290 107,722 0.2900 9.09%
2006-04-28 0 0.330 0.325 0.335 0.330 0.335 508,000 167,680 0.3301 0.270 0.265 0.274 0.270 0.274 621,850 0.2696 -5.71%
2006-04-27 0 0.350 0.340 0.350 - - 0 0 - 0.286 0.278 0.286 - - 0 - 0.00%
2006-04-26 0 0.350 0.335 0.350 0.325 0.355 468,000 155,900 0.3331 0.286 0.274 0.286 0.265 0.290 572,885 0.2721 9.38%
2006-04-25 0 0.320 0.320 0.330 0.320 0.340 732,000 245,440 0.3353 0.261 0.261 0.270 0.261 0.278 896,051 0.2739 -5.88%
2006-04-24 0 0.340 0.330 0.360 0.340 0.340 772,000 262,480 0.3400 0.278 0.270 0.294 0.278 0.278 945,015 0.2778 0.00%
2006-04-21 0 0.340 0.340 0.360 0.340 0.365 116,000 40,640 0.3503 0.278 0.278 0.294 0.278 0.298 141,997 0.2862 -5.56%
2006-04-20 0 0.360 0.360 0.380 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2006-04-19 0 0.360 0.355 0.365 0.360 0.395 296,000 109,500 0.3699 0.294 0.290 0.298 0.294 0.323 362,338 0.3022 -5.26%
2006-04-18 0 0.380 0.345 0.385 0.340 0.380 360,000 130,340 0.3621 0.310 0.282 0.315 0.278 0.310 440,681 0.2958 13.43%
2006-04-13 0 0.335 0.335 0.340 0.330 0.335 392,000 131,200 0.3347 0.274 0.274 0.278 0.270 0.274 479,852 0.2734 1.52%
2006-04-12 0 0.330 0.320 0.335 0.320 0.330 320,000 102,600 0.3206 0.270 0.261 0.274 0.261 0.270 391,716 0.2619 -4.35%
2006-04-11 0 0.345 0.330 0.355 0.340 0.365 228,000 78,980 0.3464 0.282 0.270 0.290 0.278 0.298 279,098 0.2830 -1.43%
2006-04-10 0 0.350 0.345 0.350 0.345 0.350 244,000 85,100 0.3488 0.286 0.282 0.286 0.282 0.286 298,684 0.2849 1.45%
2006-04-07 0 0.345 0.345 0.360 0.340 0.360 514,000 176,870 0.3441 0.282 0.282 0.294 0.278 0.294 629,194 0.2811 1.47%
2006-04-06 0 0.340 0.340 0.345 0.335 0.360 736,000 256,680 0.3488 0.278 0.278 0.282 0.274 0.294 900,947 0.2849 1.49%
2006-04-04 0 0.335 0.335 0.345 0.330 0.345 52,000 17,520 0.3369 0.274 0.274 0.282 0.270 0.282 63,654 0.2752 0.00%
2006-04-03 0 0.335 0.335 0.345 0.330 0.345 1,300,000 431,320 0.3318 0.274 0.274 0.282 0.270 0.282 1,591,347 0.2710 3.08%
2006-03-31 0 0.325 0.320 0.335 0.320 0.330 592,000 192,420 0.3250 0.265 0.261 0.274 0.261 0.270 724,675 0.2655 -1.52%
2006-03-30 0 0.330 0.330 0.345 0.330 0.350 512,000 175,060 0.3419 0.270 0.270 0.282 0.270 0.286 626,746 0.2793 -1.49%
2006-03-29 0 0.335 0.335 0.350 0.335 0.335 36,000 12,060 0.3350 0.274 0.274 0.286 0.274 0.274 44,068 0.2737 0.00%
2006-03-28 0 0.335 0.335 0.340 0.330 0.335 244,000 81,340 0.3334 0.274 0.274 0.278 0.270 0.274 298,684 0.2723 1.52%
2006-03-27 0 0.330 0.325 0.330 0.310 0.340 936,000 303,080 0.3238 0.270 0.265 0.270 0.253 0.278 1,145,770 0.2645 10.00%
2006-03-24 0 0.300 0.300 0.315 0.300 0.300 232,000 69,600 0.3000 0.245 0.245 0.257 0.245 0.245 283,994 0.2451 1.69%
2006-03-23 0 0.295 0.295 0.310 0.290 0.300 224,000 66,140 0.2953 0.241 0.241 0.253 0.237 0.245 274,201 0.2412 -7.81%
2006-03-22 0 0.320 0.300 0.320 0.300 0.320 420,000 127,780 0.3042 0.261 0.245 0.261 0.245 0.261 514,128 0.2485 8.47%
2006-03-21 0 0.295 0.295 0.300 0.290 0.295 248,000 72,160 0.2910 0.241 0.241 0.245 0.237 0.241 303,580 0.2377 -1.67%
2006-03-20 0 0.300 0.295 0.300 0.305 0.305 60,000 18,300 0.3050 0.245 0.241 0.245 0.249 0.249 73,447 0.2492 0.00%
2006-03-17 0 0.300 0.285 0.305 0.290 0.305 468,000 139,880 0.2989 0.245 0.233 0.249 0.237 0.249 572,885 0.2442 0.00%
2006-03-16 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 0.245 0.233 0.245 0.245 0.245 122,411 0.2451 5.26%
2006-03-15 0 0.285 0.280 0.285 0.285 0.285 324,000 92,340 0.2850 0.233 0.229 0.233 0.233 0.233 396,613 0.2328 -5.00%
2006-03-14 0 0.300 0.295 0.310 0.300 0.305 156,000 47,300 0.3032 0.245 0.241 0.253 0.245 0.249 190,962 0.2477 -1.64%
2006-03-13 0 0.305 0.300 0.305 0.305 0.310 192,000 59,120 0.3079 0.249 0.245 0.249 0.249 0.253 235,030 0.2515 3.39%
2006-03-10 0 0.295 0.295 0.300 0.290 0.295 116,000 33,940 0.2926 0.241 0.241 0.245 0.237 0.241 141,997 0.2390 -1.67%
2006-03-09 0 0.300 0.290 0.300 0.280 0.310 660,000 192,860 0.2922 0.245 0.237 0.245 0.229 0.253 807,915 0.2387 5.26%
2006-03-08 0 0.285 0.280 0.300 0.285 0.285 88,000 25,080 0.2850 0.233 0.229 0.245 0.233 0.233 107,722 0.2328 0.00%
2006-03-07 0 0.285 0.285 0.300 0.280 0.280 252,000 70,560 0.2800 0.233 0.233 0.245 0.229 0.229 308,477 0.2287 -1.72%
2006-03-06 0 0.290 0.290 0.295 0.290 0.305 456,000 134,300 0.2945 0.237 0.237 0.241 0.237 0.249 558,196 0.2406 -3.33%
2006-03-03 0 0.300 0.300 0.305 0.280 0.305 1,580,000 469,620 0.2972 0.245 0.245 0.249 0.229 0.249 1,934,099 0.2428 13.21%
2006-03-02 0 0.265 0.255 0.290 0.265 0.280 348,000 94,620 0.2719 0.216 0.208 0.237 0.216 0.229 425,991 0.2221 -7.02%
2006-03-01 0 0.285 0.285 0.290 0.280 0.290 708,000 198,920 0.2810 0.233 0.233 0.237 0.229 0.237 866,672 0.2295 0.00%
2006-02-28 0 0.285 0.280 0.300 0.280 0.300 328,000 92,260 0.2813 0.233 0.229 0.245 0.229 0.245 401,509 0.2298 1.79%
2006-02-27 0 0.280 0.270 0.290 0.280 0.280 240,000 67,200 0.2800 0.229 0.221 0.237 0.229 0.229 293,787 0.2287 0.00%
2006-02-24 0 0.280 0.270 0.280 0.270 0.280 108,000 29,700 0.2750 0.229 0.221 0.229 0.221 0.229 132,204 0.2247 0.00%
2006-02-23 0 0.280 0.265 0.280 0.265 0.280 248,000 69,320 0.2795 0.229 0.216 0.229 0.216 0.229 303,580 0.2283 0.00%
2006-02-22 0 0.280 0.265 0.280 0.270 0.280 92,000 25,440 0.2765 0.229 0.216 0.229 0.221 0.229 112,618 0.2259 0.00%
2006-02-21 0 0.280 0.270 0.280 0.280 0.280 72,000 20,160 0.2800 0.229 0.221 0.229 0.229 0.229 88,136 0.2287 0.00%
2006-02-20 0 0.280 0.275 0.280 0.280 0.280 12,000 3,360 0.2800 0.229 0.225 0.229 0.229 0.229 14,689 0.2287 0.00%
2006-02-17 0 0.280 0.260 0.280 0.260 0.285 304,000 83,440 0.2745 0.229 0.212 0.229 0.212 0.233 372,130 0.2242 0.00%
2006-02-16 0 0.280 0.265 0.290 0.265 0.280 132,000 36,580 0.2771 0.229 0.216 0.237 0.216 0.229 161,583 0.2264 -3.45%
2006-02-15 0 0.290 0.270 0.295 0.270 0.290 212,000 60,280 0.2843 0.237 0.221 0.241 0.221 0.237 259,512 0.2323 3.57%
2006-02-14 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.229 0.221 0.229 0.229 0.229 4,896 0.2287 3.70%
2006-02-13 0 0.270 0.270 0.290 0.270 0.280 364,000 99,160 0.2724 0.221 0.221 0.237 0.221 0.229 445,577 0.2225 -3.57%
2006-02-10 0 0.280 0.275 0.280 0.280 0.295 1,268,000 366,220 0.2888 0.229 0.225 0.229 0.229 0.241 1,552,176 0.2359 0.00%
2006-02-09 0 0.280 0.270 0.280 0.275 0.280 8,000 2,220 0.2775 0.229 0.221 0.229 0.225 0.229 9,793 0.2267 1.82%
2006-02-08 0 0.275 0.275 0.280 0.265 0.265 100,000 26,500 0.2650 0.225 0.225 0.229 0.216 0.216 122,411 0.2165 -5.17%
2006-02-07 0 0.290 0.265 0.290 0.265 0.290 504,000 135,280 0.2684 0.237 0.216 0.237 0.216 0.237 616,953 0.2193 0.00%
2006-02-06 0 0.290 0.280 0.290 0.290 0.300 448,000 131,860 0.2943 0.237 0.229 0.237 0.237 0.245 548,403 0.2404 0.00%
2006-02-03 0 0.290 0.290 0.330 0.265 0.270 156,000 41,880 0.2685 0.237 0.237 0.270 0.216 0.221 190,962 0.2193 9.43%
2006-02-02 0 0.265 0.265 0.270 0.260 0.270 208,000 54,120 0.2602 0.216 0.216 0.221 0.212 0.221 254,616 0.2126 -1.85%
2006-02-01 0 0.270 0.255 0.270 0.270 0.270 408,000 110,160 0.2700 0.221 0.208 0.221 0.221 0.221 499,438 0.2206 3.85%
2006-01-27 0 0.260 0.260 - 0.250 0.250 40,000 10,000 0.2500 0.212 0.212 - 0.204 0.204 48,965 0.2042 4.84%
2006-01-26 0 0.248 0.230 0.248 0.248 0.250 16,000 3,992 0.2495 0.203 0.188 0.203 0.203 0.204 19,586 0.2038 -0.80%
2006-01-25 0 0.250 0.250 0.260 - - 0 0 - 0.204 0.204 0.212 - - 0 - 0.00%
2006-01-24 0 0.250 0.245 0.250 0.250 0.250 140,000 35,000 0.2500 0.204 0.200 0.204 0.204 0.204 171,376 0.2042 0.00%
2006-01-23 0 0.250 0.250 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2006-01-20 0 0.250 0.250 0.260 0.250 0.250 76,000 19,000 0.2500 0.204 0.204 0.212 0.204 0.204 93,033 0.2042 2.04%
2006-01-19 0 0.245 0.245 0.260 0.245 0.260 124,000 31,600 0.2548 0.200 0.200 0.212 0.200 0.212 151,790 0.2082 -5.77%
2006-01-18 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.212 - 0.212 0.212 0.212 122,411 0.2124 0.00%
2006-01-17 0 0.260 - 0.260 0.250 0.260 104,000 26,600 0.2558 0.212 - 0.212 0.204 0.212 127,308 0.2089 1.96%
2006-01-16 0 0.255 0.235 0.255 0.235 0.265 84,000 21,420 0.2550 0.208 0.192 0.208 0.192 0.216 102,826 0.2083 4.08%
2006-01-13 0 0.245 0.240 0.255 - - 0 0 - 0.200 0.196 0.208 - - 0 - 0.00%
2006-01-12 0 0.245 0.245 0.255 0.245 0.255 196,000 48,600 0.2480 0.200 0.200 0.208 0.200 0.208 239,926 0.2026 0.00%
2006-01-11 0 0.245 0.240 0.245 0.255 0.255 36,000 9,180 0.2550 0.200 0.196 0.200 0.208 0.208 44,068 0.2083 8.41%
2006-01-10 0 0.226 0.226 0.255 0.226 0.240 24,000 5,592 0.2330 0.185 0.185 0.208 0.185 0.196 29,379 0.1903 -11.37%
2006-01-09 0 0.255 - 0.255 0.250 0.255 120,000 30,060 0.2505 0.208 - 0.208 0.204 0.208 146,894 0.2046 2.00%
2006-01-06 0 0.250 0.245 0.250 0.250 0.255 108,000 27,020 0.2502 0.204 0.200 0.204 0.204 0.208 132,204 0.2044 4.17%
2006-01-05 0 0.240 0.240 0.260 0.240 0.240 28,000 6,720 0.2400 0.196 0.196 0.212 0.196 0.196 34,275 0.1961 0.00%
2006-01-04 0 0.240 0.240 - - - 0 0 - 0.196 0.196 - - - 0 - 0.00%
2006-01-03 0 0.240 0.240 0.280 0.240 0.240 32,000 7,680 0.2400 0.196 0.196 0.229 0.196 0.196 39,172 0.1961 0.00%
2005-12-30 0 0.240 0.235 0.240 0.240 0.245 268,000 64,560 0.2409 0.196 0.192 0.196 0.196 0.200 328,062 0.1968 -2.04%
2005-12-29 0 0.245 0.245 0.260 0.245 0.245 56,000 13,720 0.2450 0.200 0.200 0.212 0.200 0.200 68,550 0.2001 0.00%
2005-12-28 0 0.245 0.240 0.245 0.245 0.250 120,000 29,920 0.2493 0.200 0.196 0.200 0.200 0.204 146,894 0.2037 0.00%
2005-12-23 0 0.245 0.245 0.255 - - 60,000 14,700 0.2450 0.200 0.200 0.208 - - 73,447 0.2001 0.00%
2005-12-22 0 0.245 0.245 0.260 0.245 0.250 64,000 15,960 0.2494 0.200 0.200 0.212 0.200 0.204 78,343 0.2037 -2.00%
2005-12-21 0 0.250 0.245 0.250 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
2005-12-20 0 0.250 0.250 0.260 - - 0 0 - 0.204 0.204 0.212 - - 0 - 0.00%
2005-12-19 0 0.250 - 0.265 - - 0 0 - 0.204 - 0.216 - - 0 - 0.00%
2005-12-16 0 0.250 0.246 0.265 0.246 0.255 428,000 106,908 0.2498 0.204 0.201 0.216 0.201 0.208 523,920 0.2041 -1.96%
2005-12-15 0 0.255 - 0.265 - - 0 0 - 0.208 - 0.216 - - 0 - 0.00%
2005-12-14 0 0.255 0.250 0.255 0.255 0.255 8,000 2,040 0.2550 0.208 0.204 0.208 0.208 0.208 9,793 0.2083 0.00%
2005-12-13 0 0.255 - 0.290 - - 0 0 - 0.208 - 0.237 - - 0 - 0.00%
2005-12-12 0 0.255 0.246 0.265 0.255 0.255 100,000 25,500 0.2550 0.208 0.201 0.216 0.208 0.208 122,411 0.2083 0.00%
2005-12-09 0 0.255 0.250 0.255 0.255 0.260 68,000 17,580 0.2585 0.208 0.204 0.208 0.208 0.212 83,240 0.2112 2.00%
2005-12-08 0 0.250 0.250 0.270 0.250 0.260 1,060,000 266,620 0.2515 0.204 0.204 0.221 0.204 0.212 1,297,560 0.2055 -1.96%
2005-12-07 0 0.255 0.255 0.290 0.245 0.250 1,372,000 342,500 0.2496 0.208 0.208 0.237 0.200 0.204 1,679,483 0.2039 2.00%
2005-12-06 0 0.250 0.250 0.295 0.240 0.250 88,000 21,560 0.2450 0.204 0.204 0.241 0.196 0.204 107,722 0.2001 0.00%
2005-12-05 0 0.250 - 0.250 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2005-12-02 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 0.204 - 0.204 0.204 0.204 244,823 0.2042 0.00%
2005-12-01 0 0.250 0.250 0.290 - - 0 0 - 0.204 0.204 0.237 - - 0 - 0.00%
2005-11-30 0 0.250 0.250 0.285 0.250 0.275 20,000 5,140 0.2570 0.204 0.204 0.233 0.204 0.225 24,482 0.2099 0.00%
2005-11-29 0 0.250 0.250 0.295 0.250 0.255 100,000 25,080 0.2508 0.204 0.204 0.241 0.204 0.208 122,411 0.2049 0.00%
2005-11-28 0 0.250 0.250 0.290 - - 0 0 - 0.204 0.204 0.237 - - 0 - 0.00%
2005-11-25 0 0.250 0.248 0.295 0.250 0.250 1,136,000 283,984 0.2500 0.204 0.203 0.241 0.204 0.204 1,390,593 0.2042 0.00%
2005-11-24 0 0.250 0.249 0.295 0.250 0.255 628,000 157,040 0.2501 0.204 0.203 0.241 0.204 0.208 768,743 0.2043 0.00%
2005-11-23 0 0.250 0.250 0.295 0.250 0.295 992,000 248,700 0.2507 0.204 0.204 0.241 0.204 0.241 1,214,320 0.2048 -3.85%
2005-11-22 0 0.260 0.290 0.295 0.260 0.300 580,000 154,000 0.2655 0.212 0.237 0.241 0.212 0.245 709,986 0.2169 4.00%
2005-11-21 0 0.250 0.310 0.315 0.250 0.250 4,000 1,000 0.2500 0.204 0.253 0.257 0.204 0.204 4,896 0.2042 2.04%
2005-11-18 0 0.245 - 0.245 0.248 0.250 228,000 56,864 0.2494 0.200 - 0.200 0.203 0.204 279,098 0.2037 -2.00%
2005-11-17 0 0.250 0.250 0.285 0.250 0.285 24,000 6,180 0.2575 0.204 0.204 0.233 0.204 0.233 29,379 0.2104 -1.96%
2005-11-16 0 0.255 0.250 0.270 0.250 0.255 1,028,000 259,040 0.2520 0.208 0.204 0.221 0.204 0.208 1,258,388 0.2059 2.00%
2005-11-15 0 0.250 0.250 0.280 0.250 0.260 1,604,000 406,000 0.2531 0.204 0.204 0.229 0.204 0.212 1,963,478 0.2068 0.00%
2005-11-14 0 0.250 0.250 0.305 0.250 0.275 756,000 190,260 0.2517 0.204 0.204 0.249 0.204 0.225 925,430 0.2056 -1.96%
2005-11-11 0 0.255 0.255 0.275 0.255 0.260 516,000 132,580 0.2569 0.208 0.208 0.225 0.208 0.212 631,642 0.2099 2.00%
2005-11-10 0 0.250 0.250 0.310 0.250 0.260 908,000 231,340 0.2548 0.204 0.204 0.253 0.204 0.212 1,111,495 0.2081 -3.85%
2005-11-09 0 0.260 0.255 0.280 0.250 0.310 328,000 86,420 0.2635 0.212 0.208 0.229 0.204 0.253 401,509 0.2152 -17.46%
2005-11-08 0 0.315 0.255 0.315 0.255 0.315 148,000 38,200 0.2581 0.257 0.208 0.257 0.208 0.257 181,169 0.2109 21.15%
2005-11-07 0 0.260 0.260 0.320 0.255 0.260 108,000 28,060 0.2598 0.212 0.212 0.261 0.208 0.212 132,204 0.2122 1.96%
2005-11-04 0 0.255 0.250 0.320 0.255 0.255 208,000 53,040 0.2550 0.208 0.204 0.261 0.208 0.208 254,616 0.2083 0.00%
2005-11-03 0 0.255 0.255 0.280 - - 0 0 - 0.208 0.208 0.229 - - 0 - 0.00%
2005-11-02 0 0.255 0.250 0.290 0.255 0.255 264,000 67,320 0.2550 0.208 0.204 0.237 0.208 0.208 323,166 0.2083 -1.92%
2005-11-01 0 0.260 0.260 0.280 - - 400,000 102,000 0.2550 0.212 0.212 0.229 - - 489,645 0.2083 1.96%
2005-10-31 0 0.255 0.255 0.280 - - 0 0 - 0.208 0.208 0.229 - - 0 - 0.00%
2005-10-28 0 0.255 0.255 0.280 0.255 0.280 192,000 50,940 0.2653 0.208 0.208 0.229 0.208 0.229 235,030 0.2167 -3.77%
2005-10-27 0 0.265 0.265 0.290 - - 0 0 - 0.216 0.216 0.237 - - 0 - 0.00%
2005-10-26 0 0.265 0.265 0.295 0.265 0.270 360,000 96,740 0.2687 0.216 0.216 0.241 0.216 0.221 440,681 0.2195 -11.67%
2005-10-25 0 0.300 0.270 0.300 0.300 0.300 80,000 24,000 0.3000 0.245 0.221 0.245 0.245 0.245 97,929 0.2451 0.00%
2005-10-24 0 0.300 0.265 0.300 0.290 0.300 80,000 23,640 0.2955 0.245 0.216 0.245 0.237 0.245 97,929 0.2414 13.21%
2005-10-21 0 0.265 0.265 0.290 0.265 0.265 68,000 18,020 0.2650 0.216 0.216 0.237 0.216 0.216 83,240 0.2165 3.92%
2005-10-20 0 0.255 0.250 0.270 0.250 0.270 192,000 51,020 0.2657 0.208 0.204 0.221 0.204 0.221 235,030 0.2171 -15.00%
2005-10-19 0 0.300 0.270 0.300 - - 2,000 500 0.2500 0.245 0.221 0.245 - - 2,448 0.2042 0.00%
2005-10-18 0 0.300 0.270 0.310 0.300 0.305 92,000 27,660 0.3007 0.245 0.221 0.253 0.245 0.249 112,618 0.2456 9.09%
2005-10-17 0 0.275 0.275 0.300 - - 0 0 - 0.225 0.225 0.245 - - 0 - 0.00%
2005-10-14 0 0.275 0.275 0.310 0.275 0.275 20,000 5,500 0.2750 0.225 0.225 0.253 0.225 0.225 24,482 0.2247 -1.79%
2005-10-13 0 0.280 0.280 0.310 0.280 0.295 312,000 88,080 0.2823 0.229 0.229 0.253 0.229 0.241 381,923 0.2306 -6.67%
2005-10-12 0 0.300 0.295 0.310 0.295 0.310 212,000 63,360 0.2989 0.245 0.241 0.253 0.241 0.253 259,512 0.2442 0.00%
2005-10-10 0 0.300 0.285 0.320 0.280 0.300 92,000 26,200 0.2848 0.245 0.233 0.261 0.229 0.245 112,618 0.2326 1.69%
2005-10-07 0 0.295 0.290 0.320 - - 0 0 - 0.241 0.237 0.261 - - 0 - 0.00%
2005-10-06 0 0.295 0.280 0.310 0.295 0.300 188,000 55,900 0.2973 0.241 0.229 0.253 0.241 0.245 230,133 0.2429 -1.67%
2005-10-05 0 0.300 0.300 0.330 0.300 0.330 132,000 40,800 0.3091 0.245 0.245 0.270 0.245 0.270 161,583 0.2525 0.00%
2005-10-04 0 0.300 0.300 0.350 0.300 0.350 168,000 56,600 0.3369 0.245 0.245 0.286 0.245 0.286 205,651 0.2752 -11.76%
2005-10-03 0 0.340 0.300 0.365 0.330 0.365 220,000 74,500 0.3386 0.278 0.245 0.298 0.270 0.298 269,305 0.2766 0.00%
2005-09-30 0 0.340 0.340 0.350 0.320 0.340 116,000 37,200 0.3207 0.278 0.278 0.286 0.261 0.278 141,997 0.2620 6.25%
2005-09-29 0 0.320 0.290 0.320 0.290 0.320 44,000 12,880 0.2927 0.261 0.237 0.261 0.237 0.261 53,861 0.2391 10.34%
2005-09-28 0 0.290 - 0.330 0.290 0.330 184,000 53,980 0.2934 0.237 - 0.270 0.237 0.270 225,237 0.2397 0.00%
2005-09-27 0 0.290 0.280 0.310 0.290 0.290 140,000 40,600 0.2900 0.237 0.229 0.253 0.237 0.237 171,376 0.2369 -3.33%
2005-09-26 0 0.300 0.300 0.335 0.290 0.300 20,000 5,880 0.2940 0.245 0.245 0.274 0.237 0.245 24,482 0.2402 -7.69%
2005-09-23 0 0.325 0.310 0.345 - - 0 0 - 0.265 0.253 0.282 - - 0 - 0.00%
2005-09-22 0 0.325 0.310 0.325 0.325 0.335 316,000 103,420 0.3273 0.265 0.253 0.265 0.265 0.274 386,820 0.2674 -1.52%
2005-09-21 0 0.330 0.300 0.340 0.290 0.330 328,000 98,960 0.3017 0.270 0.245 0.278 0.237 0.270 401,509 0.2465 6.45%
2005-09-20 0 0.310 0.310 0.340 0.305 0.340 540,000 181,100 0.3354 0.253 0.253 0.278 0.249 0.278 661,021 0.2740 -6.06%
2005-09-16 0 0.330 0.305 0.330 0.300 0.340 932,000 301,460 0.3235 0.270 0.249 0.270 0.245 0.278 1,140,873 0.2642 10.00%
2005-09-15 0 0.300 0.300 0.310 0.270 0.330 1,640,000 511,800 0.3121 0.245 0.245 0.253 0.221 0.270 2,007,546 0.2549 15.38%
2005-09-14 0 0.260 0.255 0.270 0.250 0.260 108,000 28,000 0.2593 0.212 0.208 0.221 0.204 0.212 132,204 0.2118 0.00%
2005-09-13 0 0.260 0.260 0.275 0.260 0.260 44,000 11,520 0.2618 0.212 0.212 0.225 0.212 0.212 53,861 0.2139 0.00%
2005-09-12 0 0.260 0.260 0.290 0.260 0.260 56,000 16,000 0.2857 0.212 0.212 0.237 0.212 0.212 68,550 0.2334 -10.34%
2005-09-09 0 0.290 0.260 0.290 - - 0 0 - 0.237 0.212 0.237 - - 0 - 0.00%
2005-09-08 0 0.290 0.255 0.290 0.290 0.295 300,000 88,000 0.2933 0.237 0.208 0.237 0.237 0.241 367,234 0.2396 11.54%
2005-09-07 0 0.260 0.245 0.260 0.250 0.260 244,000 62,240 0.2551 0.212 0.200 0.212 0.204 0.212 298,684 0.2084 0.00%
2005-09-06 0 0.260 0.230 0.275 0.260 0.260 48,000 12,480 0.2600 0.212 0.188 0.225 0.212 0.212 58,757 0.2124 -1.89%
2005-09-05 0 0.265 0.260 0.290 0.265 0.265 48,000 12,720 0.2650 0.216 0.212 0.237 0.216 0.216 58,757 0.2165 1.92%
2005-09-02 0 0.260 0.260 0.295 0.260 0.280 300,000 81,500 0.2717 0.212 0.212 0.241 0.212 0.229 367,234 0.2219 -1.89%
2005-09-01 0 0.265 0.260 0.285 0.260 0.265 60,000 15,700 0.2617 0.216 0.212 0.233 0.212 0.216 73,447 0.2138 1.92%
2005-08-31 0 0.260 0.260 0.280 0.260 0.270 28,000 7,520 0.2686 0.212 0.212 0.229 0.212 0.221 34,275 0.2194 -7.14%
2005-08-30 0 0.280 0.270 0.295 0.270 0.280 104,000 29,080 0.2796 0.229 0.221 0.241 0.221 0.229 127,308 0.2284 3.70%
2005-08-29 0 0.270 0.260 0.270 0.260 0.300 1,136,000 315,860 0.2780 0.221 0.212 0.221 0.212 0.245 1,390,593 0.2271 3.85%
2005-08-26 0 0.260 0.245 0.260 0.240 0.260 468,000 118,920 0.2541 0.212 0.200 0.212 0.196 0.212 572,885 0.2076 10.64%
2005-08-25 0 0.235 0.230 0.240 0.235 0.235 100,000 23,500 0.2350 0.192 0.188 0.196 0.192 0.192 122,411 0.1920 -2.08%
2005-08-24 0 0.240 0.240 0.248 - - 0 0 - 0.196 0.196 0.203 - - 0 - 4.35%
2005-08-23 0 0.230 0.230 0.245 0.223 0.230 2,724,000 615,552 0.2260 0.188 0.188 0.200 0.182 0.188 3,334,484 0.1846 0.00%
2005-08-22 0 0.230 0.223 0.230 0.225 0.230 160,000 36,600 0.2288 0.188 0.182 0.188 0.184 0.188 195,858 0.1869 0.00%
2005-08-19 0 0.230 0.222 0.230 0.223 0.230 408,000 93,700 0.2297 0.188 0.181 0.188 0.182 0.188 499,438 0.1876 0.00%
2005-08-18 0 0.230 0.223 0.240 0.230 0.230 68,000 15,640 0.2300 0.188 0.182 0.196 0.188 0.188 83,240 0.1879 -4.17%
2005-08-17 0 0.240 0.230 0.240 0.230 0.240 220,000 51,960 0.2362 0.196 0.188 0.196 0.188 0.196 269,305 0.1929 0.00%
2005-08-16 0 0.240 0.225 0.240 0.222 0.240 4,672,000 1,083,284 0.2319 0.196 0.184 0.196 0.181 0.196 5,719,057 0.1894 8.11%
2005-08-15 0 0.222 0.222 0.248 0.220 0.260 928,000 217,864 0.2348 0.181 0.181 0.203 0.180 0.212 1,135,977 0.1918 -11.20%
2005-08-12 0 0.250 0.243 0.250 0.242 0.250 1,212,000 300,404 0.2479 0.204 0.199 0.204 0.198 0.204 1,483,625 0.2025 -3.85%
2005-08-11 0 0.260 0.255 0.260 0.260 0.260 768,000 199,680 0.2600 0.212 0.208 0.212 0.212 0.212 940,119 0.2124 0.00%
2005-08-10 0 0.260 0.260 0.275 0.260 0.275 60,000 15,840 0.2640 0.212 0.212 0.225 0.212 0.225 73,447 0.2157 -5.45%
2005-08-09 0 0.275 0.230 0.280 0.240 0.275 56,000 13,880 0.2479 0.225 0.188 0.229 0.196 0.225 68,550 0.2025 14.58%
2005-08-08 0 0.240 - 0.240 0.249 0.280 464,000 119,920 0.2584 0.196 - 0.196 0.203 0.229 567,989 0.2111 -14.29%
2005-08-05 0 0.280 0.250 0.280 0.280 0.280 8,000 2,120 0.2650 0.229 0.204 0.229 0.229 0.229 9,793 0.2165 13.82%
2005-08-04 0 0.246 0.240 0.250 0.240 0.250 304,000 75,236 0.2475 0.201 0.196 0.204 0.196 0.204 372,130 0.2022 -0.81%
2005-08-03 0 0.248 0.255 0.270 0.210 0.233 220,000 49,120 0.2233 0.203 0.208 0.221 0.172 0.190 269,305 0.1824 5.53%
2005-08-02 0 0.235 0.215 0.240 0.227 0.235 308,000 71,016 0.2306 0.192 0.176 0.196 0.185 0.192 377,027 0.1884 -2.08%
2005-08-01 0 0.240 0.233 0.250 0.240 0.250 408,000 100,000 0.2451 0.196 0.190 0.204 0.196 0.204 499,438 0.2002 -4.00%
2005-07-29 0 0.250 0.235 0.260 0.250 0.260 200,000 51,000 0.2550 0.204 0.192 0.212 0.204 0.212 244,823 0.2083 -7.41%
2005-07-28 0 0.270 0.260 0.270 - - 0 0 - 0.221 0.212 0.221 - - 0 - -1.82%
2005-07-27 0 0.275 0.265 0.275 0.275 0.280 96,000 26,420 0.2752 0.225 0.216 0.225 0.225 0.229 117,515 0.2248 -1.79%
2005-07-26 0 0.280 0.270 0.280 - - 0 0 - 0.229 0.221 0.229 - - 0 - -5.08%
2005-07-25 0 0.295 - 0.295 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2005-07-22 0 0.295 - 0.295 0.295 0.295 16,000 4,760 0.2975 0.241 - 0.241 0.241 0.241 19,586 0.2430 3.51%
2005-07-21 0 0.285 0.285 0.290 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2005-07-20 0 0.285 - 0.285 - - 0 0 - 0.233 - 0.233 - - 0 - -1.72%
2005-07-19 0 0.290 0.260 0.290 - - 0 0 - 0.237 0.212 0.237 - - 0 - -3.33%
2005-07-18 0 0.300 - 0.300 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2005-07-15 0 0.300 - 0.305 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
2005-07-14 0 0.300 0.260 0.305 - - 0 0 - 0.245 0.212 0.249 - - 0 - 0.00%
2005-07-13 0 0.300 0.270 0.300 - - 0 0 - 0.245 0.221 0.245 - - 0 - 0.00%
2005-07-12 0 0.300 0.285 0.305 0.260 0.300 56,000 14,840 0.2650 0.245 0.233 0.249 0.212 0.245 68,550 0.2165 7.14%
2005-07-11 0 0.280 0.280 0.300 0.280 0.300 112,000 32,160 0.2871 0.229 0.229 0.245 0.229 0.245 137,101 0.2346 -6.67%
2005-07-08 0 0.300 0.265 0.315 - - 0 0 - 0.245 0.216 0.257 - - 0 - 0.00%
2005-07-07 0 0.300 0.300 0.315 0.270 0.290 496,000 145,440 0.2932 0.245 0.245 0.257 0.221 0.237 607,160 0.2395 3.45%
2005-07-06 0 0.290 0.280 0.290 0.270 0.290 136,000 39,360 0.2894 0.237 0.229 0.237 0.221 0.237 166,479 0.2364 0.00%
2005-07-05 0 0.290 0.270 0.310 0.290 0.300 460,000 135,400 0.2943 0.237 0.221 0.253 0.237 0.245 563,092 0.2405 -6.45%
2005-07-04 0 0.310 0.290 0.310 0.290 0.320 136,000 43,280 0.3182 0.253 0.237 0.253 0.237 0.261 166,479 0.2600 3.33%
2005-06-30 0 0.300 0.300 0.320 - - 4,000 1,280 0.3200 0.245 0.245 0.261 - - 4,896 0.2614 3.45%
2005-06-29 0 0.290 0.290 - 0.290 0.295 100,000 29,180 0.2918 0.237 0.237 - 0.237 0.241 122,411 0.2384 0.00%
2005-06-28 0 0.290 0.290 - 0.290 0.300 120,000 35,880 0.2990 0.237 0.237 - 0.237 0.245 146,894 0.2443 -9.38%
2005-06-27 0 0.320 0.300 0.340 - - 0 0 - 0.261 0.245 0.278 - - 0 - 0.00%
2005-06-24 0 0.320 0.305 0.320 - - 0 0 - 0.261 0.249 0.261 - - 0 - 0.00%
2005-06-23 0 0.320 0.320 - 0.300 0.320 440,000 140,400 0.3191 0.261 0.261 - 0.245 0.261 538,610 0.2607 10.34%
2005-06-22 0 0.290 0.290 0.320 - - 0 0 - 0.237 0.237 0.261 - - 0 - 0.00%
2005-06-21 0 0.290 0.290 - 0.290 0.290 100,000 29,000 0.2900 0.237 0.237 - 0.237 0.237 122,411 0.2369 0.00%
2005-06-20 0 0.290 0.290 0.300 0.290 0.290 56,000 16,240 0.2900 0.237 0.237 0.245 0.237 0.237 68,550 0.2369 -1.69%
2005-06-17 0 0.295 0.295 0.300 0.290 0.295 112,000 32,840 0.2932 0.241 0.241 0.245 0.237 0.241 137,101 0.2395 1.72%
2005-06-16 0 0.290 0.290 0.300 0.290 0.300 92,000 27,200 0.2957 0.237 0.237 0.245 0.237 0.245 112,618 0.2415 -3.33%
2005-06-15 0 0.300 - 0.310 - - 0 0 - 0.245 - 0.253 - - 0 - 0.00%
2005-06-14 0 0.300 - - 0.300 0.300 4,000 1,200 0.3000 0.245 - - 0.245 0.245 4,896 0.2451 0.00%
2005-06-13 0 0.300 0.300 0.310 0.300 0.320 228,000 71,800 0.3149 0.245 0.245 0.253 0.245 0.261 279,098 0.2573 -1.64%
2005-06-10 0 0.305 0.305 0.350 0.300 0.310 232,000 71,500 0.3082 0.249 0.249 0.286 0.245 0.253 283,994 0.2518 -4.69%
2005-06-09 0 0.320 0.310 0.340 - - 0 0 - 0.261 0.253 0.278 - - 0 - 0.00%
2005-06-08 0 0.320 0.320 0.340 0.320 0.320 48,000 15,360 0.3200 0.261 0.261 0.278 0.261 0.261 58,757 0.2614 -1.54%
2005-06-07 0 0.325 0.320 0.330 - - 0 0 - 0.265 0.261 0.270 - - 0 - 0.00%
2005-06-06 0 0.325 0.325 0.360 0.325 0.325 80,000 26,000 0.3250 0.265 0.265 0.294 0.265 0.265 97,929 0.2655 1.56%
2005-06-03 0 0.320 0.320 0.350 0.320 0.320 64,000 20,480 0.3200 0.261 0.261 0.286 0.261 0.261 78,343 0.2614 0.00%
2005-06-02 0 0.320 0.340 0.350 0.320 0.320 40,000 12,800 0.3200 0.261 0.278 0.286 0.261 0.261 48,965 0.2614 -5.88%
2005-06-01 0 0.340 0.330 0.350 - - 0 0 - 0.278 0.270 0.286 - - 0 - 0.00%
2005-05-31 0 0.340 0.300 0.350 0.340 0.340 102,000 34,640 0.3396 0.278 0.245 0.286 0.278 0.278 124,860 0.2774 0.00%
2005-05-30 0 0.340 0.320 0.340 - - 0 0 - 0.278 0.261 0.278 - - 0 - -4.23%
2005-05-27 0 0.355 0.320 0.355 0.355 0.355 300,000 106,500 0.3550 0.290 0.261 0.290 0.290 0.290 367,234 0.2900 7.58%
2005-05-26 0 0.330 0.330 0.350 0.330 0.330 8,000 2,640 0.3300 0.270 0.270 0.286 0.270 0.270 9,793 0.2696 -2.94%
2005-05-25 0 0.340 - 0.350 0.320 0.340 24,000 7,760 0.3233 0.278 - 0.286 0.261 0.278 29,379 0.2641 0.00%
2005-05-24 0 0.340 0.320 0.340 - - 0 0 - 0.278 0.261 0.278 - - 0 - 0.00%
2005-05-23 0 0.340 0.340 0.370 0.340 0.340 32,000 10,880 0.3400 0.278 0.278 0.302 0.278 0.278 39,172 0.2778 -8.11%
2005-05-20 0 0.370 - 0.370 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
2005-05-19 0 0.370 0.320 0.370 0.370 0.370 40,000 14,800 0.3700 0.302 0.261 0.302 0.302 0.302 48,965 0.3023 2.78%
2005-05-18 0 0.360 - 0.360 0.360 0.360 128,000 46,080 0.3600 0.294 - 0.294 0.294 0.294 156,686 0.2941 0.00%
2005-05-17 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.294 - 0.294 0.294 0.294 24,482 0.2941 0.00%
2005-05-13 0 0.360 - 0.360 0.360 0.360 8,000 2,880 0.3600 0.294 - 0.294 0.294 0.294 9,793 0.2941 0.00%
2005-05-12 0 0.360 - 0.375 - - 0 0 - 0.294 - 0.306 - - 0 - 0.00%
2005-05-11 0 0.360 - 0.360 0.365 0.380 88,000 33,000 0.3750 0.294 - 0.294 0.298 0.310 107,722 0.3063 -6.49%
2005-05-10 0 0.385 0.360 0.385 0.370 0.385 640,000 242,420 0.3788 0.315 0.294 0.315 0.302 0.315 783,432 0.3094 2.67%
2005-05-09 0 0.375 0.375 0.380 - - 0 0 - 0.306 0.306 0.310 - - 0 - 0.00%
2005-05-06 0 0.375 0.370 0.375 0.375 0.375 72,000 27,000 0.3750 0.306 0.302 0.306 0.306 0.306 88,136 0.3063 1.35%
2005-05-05 0 0.370 0.360 0.370 0.370 0.385 340,000 128,020 0.3765 0.302 0.294 0.302 0.302 0.315 416,198 0.3076 -2.63%
2005-05-04 0 0.380 0.360 0.385 - - 0 0 - 0.310 0.294 0.315 - - 0 - 0.00%
2005-05-03 0 0.380 0.360 0.380 - - 0 0 - 0.310 0.294 0.310 - - 0 - 0.00%
2005-04-29 0 0.380 0.380 0.385 0.380 0.380 60,000 22,800 0.3800 0.310 0.310 0.315 0.310 0.310 73,447 0.3104 0.00%
2005-04-28 0 0.380 0.355 0.380 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2005-04-27 0 0.380 0.330 0.380 0.380 0.390 320,000 123,640 0.3864 0.310 0.270 0.310 0.310 0.319 391,716 0.3156 1.33%
2005-04-26 0 0.375 0.350 0.385 - - 4,000 1,400 0.3500 0.306 0.286 0.315 - - 4,896 0.2859 0.00%
2005-04-25 0 0.375 - 0.390 - - 0 0 - 0.306 - 0.319 - - 0 - 0.00%
2005-04-22 0 0.375 - 0.390 - - 0 0 - 0.306 - 0.319 - - 0 - 0.00%
2005-04-21 0 0.375 - 0.385 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2005-04-20 0 0.375 - 0.390 - - 0 0 - 0.306 - 0.319 - - 0 - 0.00%
2005-04-19 0 0.375 0.350 0.385 - - 0 0 - 0.306 0.286 0.315 - - 0 - 0.00%
2005-04-18 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.294 0.319 - - 0 - 0.00%
2005-04-15 0 0.375 - 0.390 0.375 0.375 4,000 1,500 0.3750 0.306 - 0.319 0.306 0.306 4,896 0.3063 -1.32%
2005-04-14 0 0.380 0.360 0.390 - - 0 0 - 0.310 0.294 0.319 - - 0 - 0.00%
2005-04-13 0 0.380 0.360 0.390 - - 0 0 - 0.310 0.294 0.319 - - 0 - 0.00%
2005-04-12 0 0.380 0.380 0.395 - - 0 0 - 0.310 0.310 0.323 - - 0 - 0.00%
2005-04-11 0 0.380 0.380 0.395 0.380 0.380 200,000 76,000 0.3800 0.310 0.310 0.323 0.310 0.310 244,823 0.3104 0.00%
2005-04-08 0 0.380 0.380 0.430 0.380 0.380 220,000 83,600 0.3800 0.310 0.310 0.351 0.310 0.310 269,305 0.3104 1.33%
2005-04-07 0 0.375 0.375 0.390 0.375 0.375 8,000 3,000 0.3750 0.306 0.306 0.319 0.306 0.306 9,793 0.3063 0.00%
2005-04-06 0 0.375 - 0.375 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2005-04-04 0 0.375 0.350 0.375 - - 0 0 - 0.306 0.286 0.306 - - 0 - -1.32%
2005-04-01 0 0.380 0.355 0.380 0.380 0.380 56,000 21,280 0.3800 0.310 0.290 0.310 0.310 0.310 68,550 0.3104 -2.56%
2005-03-31 0 0.390 0.370 0.390 0.370 0.390 20,000 7,640 0.3820 0.319 0.302 0.319 0.302 0.319 24,482 0.3121 4.00%
2005-03-30 0 0.375 0.375 0.390 - - 0 0 - 0.306 0.306 0.319 - - 0 - 0.00%
2005-03-29 0 0.375 0.375 0.390 0.370 0.375 120,000 44,820 0.3735 0.306 0.306 0.319 0.302 0.306 146,894 0.3051 1.35%
2005-03-24 0 0.370 0.370 0.390 0.350 0.395 724,000 268,700 0.3711 0.302 0.302 0.319 0.286 0.323 886,258 0.3032 1.37%
2005-03-23 0 0.365 0.365 0.390 0.365 0.370 100,000 36,520 0.3652 0.298 0.298 0.319 0.298 0.302 122,411 0.2983 -1.35%
2005-03-22 0 0.370 - 0.370 0.370 0.375 108,000 40,280 0.3730 0.302 - 0.302 0.302 0.306 132,204 0.3047 -2.63%
2005-03-21 0 0.380 0.370 0.395 - - 0 0 - 0.310 0.302 0.323 - - 0 - 0.00%
2005-03-18 0 0.380 0.380 0.390 - - 0 0 - 0.310 0.310 0.319 - - 0 - 0.00%
2005-03-17 0 0.380 0.380 0.395 0.370 0.380 140,000 52,840 0.3774 0.310 0.310 0.323 0.302 0.310 171,376 0.3083 2.70%
2005-03-16 0 0.370 0.370 0.385 0.370 0.385 396,000 150,400 0.3798 0.302 0.302 0.315 0.302 0.315 484,749 0.3103 -3.90%
2005-03-15 0 0.385 0.380 0.385 0.380 0.385 260,000 99,960 0.3845 0.315 0.310 0.315 0.310 0.315 318,269 0.3141 -1.28%
2005-03-14 0 0.390 0.385 0.400 0.385 0.390 128,000 49,880 0.3897 0.319 0.315 0.327 0.315 0.319 156,686 0.3183 0.00%
2005-03-11 0 0.390 0.385 0.390 0.390 0.395 208,000 81,180 0.3903 0.319 0.315 0.319 0.319 0.323 254,616 0.3188 -2.50%
2005-03-10 0 0.400 0.385 0.400 0.385 0.400 300,000 117,400 0.3913 0.327 0.315 0.327 0.315 0.327 367,234 0.3197 2.56%
2005-03-09 0 0.390 0.390 0.395 0.390 0.400 548,000 215,420 0.3931 0.319 0.319 0.323 0.319 0.327 670,814 0.3211 -1.27%
2005-03-08 0 0.395 0.395 0.400 0.390 0.395 532,000 208,180 0.3913 0.323 0.323 0.327 0.319 0.323 651,228 0.3197 1.28%
2005-03-07 0 0.390 0.390 0.395 0.390 0.390 112,000 43,680 0.3900 0.319 0.319 0.323 0.319 0.319 137,101 0.3186 0.00%
2005-03-04 0 0.390 0.385 0.395 0.390 0.395 402,344 157,000 0.3902 0.319 0.315 0.323 0.319 0.323 492,515 0.3188 1.30%
2005-03-03 0 0.385 0.380 0.390 0.385 0.385 76,000 29,260 0.3850 0.315 0.310 0.319 0.315 0.315 93,033 0.3145 0.00%
2005-03-02 0 0.385 0.385 0.400 0.385 0.395 104,000 41,040 0.3946 0.315 0.315 0.327 0.315 0.323 127,308 0.3224 -2.53%
2005-03-01 0 0.395 0.390 0.400 0.390 0.395 437,000 172,270 0.3942 0.323 0.319 0.327 0.319 0.323 534,937 0.3220 0.00%
2005-02-28 0 0.395 0.385 0.395 0.375 0.395 460,000 176,000 0.3826 0.323 0.315 0.323 0.306 0.323 563,092 0.3126 1.28%
2005-02-25 0 0.390 0.385 0.395 0.385 0.390 100,000 38,700 0.3870 0.319 0.315 0.323 0.315 0.319 122,411 0.3161 2.63%
2005-02-24 0 0.380 0.380 0.390 0.380 0.385 52,000 19,960 0.3838 0.310 0.310 0.319 0.310 0.315 63,654 0.3136 -1.30%
2005-02-23 0 0.385 0.380 0.390 0.385 0.385 60,000 23,100 0.3850 0.315 0.310 0.319 0.315 0.315 73,447 0.3145 2.67%
2005-02-22 0 0.375 0.375 0.390 0.375 0.395 288,000 112,080 0.3892 0.306 0.306 0.319 0.306 0.323 352,545 0.3179 -3.85%
2005-02-21 0 0.390 0.390 0.395 0.390 0.390 60,000 23,400 0.3900 0.319 0.319 0.323 0.319 0.319 73,447 0.3186 0.00%
2005-02-18 0 0.390 0.380 0.395 0.390 0.390 1,008,000 396,800 0.3937 0.319 0.310 0.323 0.319 0.319 1,233,906 0.3216 -1.27%
2005-02-17 0 0.395 0.390 0.395 0.390 0.395 136,000 53,360 0.3924 0.323 0.319 0.323 0.319 0.323 166,479 0.3205 1.28%
2005-02-16 0 0.390 0.380 0.395 0.380 0.390 168,000 64,440 0.3836 0.319 0.310 0.323 0.310 0.319 205,651 0.3133 8.33%
2005-02-15 0 0.360 0.360 0.390 0.360 0.360 28,000 10,080 0.3600 0.294 0.294 0.319 0.294 0.294 34,275 0.2941 -5.26%
2005-02-14 0 0.380 0.380 0.390 0.380 0.395 224,000 87,460 0.3904 0.310 0.310 0.319 0.310 0.323 274,201 0.3190 -1.30%
2005-02-08 0 0.385 0.370 0.390 0.385 0.385 60,000 23,100 0.3850 0.315 0.302 0.319 0.315 0.315 73,447 0.3145 0.00%
2005-02-07 0 0.385 0.370 0.390 0.385 0.385 100,000 38,500 0.3850 0.315 0.302 0.319 0.315 0.315 122,411 0.3145 0.00%
2005-02-04 0 0.385 0.370 0.390 0.375 0.385 500,000 188,200 0.3764 0.315 0.302 0.319 0.306 0.315 612,057 0.3075 2.67%
2005-02-03 0 0.375 0.375 0.385 0.375 0.385 100,000 38,100 0.3810 0.306 0.306 0.315 0.306 0.315 122,411 0.3112 0.00%
2005-02-02 0 0.375 0.375 0.380 0.375 0.375 52,000 19,500 0.3750 0.306 0.306 0.310 0.306 0.306 63,654 0.3063 0.00%
2005-02-01 0 0.375 0.375 0.380 0.360 0.375 176,000 64,780 0.3681 0.306 0.306 0.310 0.294 0.306 215,444 0.3007 1.35%
2005-01-31 0 0.370 0.365 0.380 0.370 0.370 60,000 22,200 0.3700 0.302 0.298 0.310 0.302 0.302 73,447 0.3023 1.37%
2005-01-28 0 0.365 0.365 0.390 0.365 0.365 20,000 7,300 0.3650 0.298 0.298 0.319 0.298 0.298 24,482 0.2982 -2.67%
2005-01-27 0 0.375 0.360 0.380 0.375 0.390 260,000 99,820 0.3839 0.306 0.294 0.310 0.306 0.319 318,269 0.3136 0.00%
2005-01-26 0 0.375 0.375 0.390 0.370 0.370 4,000 1,480 0.3700 0.306 0.306 0.319 0.302 0.302 4,896 0.3023 -3.85%
2005-01-25 0 0.390 0.360 0.400 - - 0 0 - 0.319 0.294 0.327 - - 0 - 0.00%
2005-01-24 0 0.390 0.360 0.400 0.380 0.390 100,000 38,480 0.3848 0.319 0.294 0.327 0.310 0.319 122,411 0.3144 2.63%
2005-01-21 0 0.380 0.380 0.390 0.380 0.380 52,000 19,760 0.3800 0.310 0.310 0.319 0.310 0.310 63,654 0.3104 1.33%
2005-01-20 0 0.375 0.370 0.400 0.375 0.400 56,000 21,200 0.3786 0.306 0.302 0.327 0.306 0.327 68,550 0.3093 -6.25%
2005-01-19 0 0.400 0.370 0.400 0.395 0.400 168,000 66,900 0.3982 0.327 0.302 0.327 0.323 0.327 205,651 0.3253 5.26%
2005-01-18 0 0.380 0.350 0.395 0.380 0.380 96,000 36,480 0.3800 0.310 0.286 0.323 0.310 0.310 117,515 0.3104 0.00%
2005-01-17 0 0.380 0.380 0.395 - - 0 0 - 0.310 0.310 0.323 - - 0 - 2.70%
2005-01-14 0 0.370 0.330 0.380 0.370 0.380 208,000 77,160 0.3710 0.302 0.270 0.310 0.302 0.310 254,616 0.3030 -2.63%
2005-01-13 0 0.380 0.330 0.380 0.370 0.395 144,000 54,660 0.3796 0.310 0.270 0.310 0.302 0.323 176,272 0.3101 1.33%
2005-01-12 0 0.375 0.375 0.395 0.370 0.400 160,000 62,900 0.3931 0.306 0.306 0.323 0.302 0.327 195,858 0.3212 -3.85%
2005-01-11 0 0.390 0.380 0.395 0.375 0.390 356,000 134,920 0.3790 0.319 0.310 0.323 0.306 0.319 435,784 0.3096 5.41%
2005-01-10 0 0.370 0.370 0.375 0.370 0.380 56,000 21,020 0.3754 0.302 0.302 0.306 0.302 0.310 68,550 0.3066 -5.13%
2005-01-07 0 0.390 0.360 0.395 0.390 0.390 52,000 20,280 0.3900 0.319 0.294 0.323 0.319 0.319 63,654 0.3186 0.00%
2005-01-06 0 0.390 0.385 0.390 0.390 0.390 152,000 59,240 0.3897 0.319 0.315 0.319 0.319 0.319 186,065 0.3184 0.00%
2005-01-05 0 0.390 0.380 0.390 0.390 0.395 180,000 70,860 0.3937 0.319 0.310 0.319 0.319 0.323 220,340 0.3216 2.63%
2005-01-04 0 0.380 0.380 0.395 0.380 0.380 60,000 22,800 0.3800 0.310 0.310 0.323 0.310 0.310 73,447 0.3104 -5.00%
2005-01-03 0 0.400 0.370 0.400 0.400 0.400 52,000 20,800 0.4000 0.327 0.302 0.327 0.327 0.327 63,654 0.3268 0.00%
2004-12-31 0 0.400 0.350 0.405 0.400 0.400 120,000 48,000 0.4000 0.327 0.286 0.331 0.327 0.327 146,894 0.3268 2.56%
2004-12-30 0 0.390 0.385 0.390 0.380 0.390 144,000 55,160 0.3831 0.319 0.315 0.319 0.310 0.319 176,272 0.3129 2.63%
2004-12-29 0 0.380 0.380 0.390 0.370 0.390 652,000 251,240 0.3853 0.310 0.310 0.319 0.302 0.319 798,122 0.3148 0.00%
2004-12-28 0 0.380 0.360 0.380 0.370 0.380 400,000 148,400 0.3710 0.310 0.294 0.310 0.302 0.310 489,645 0.3031 2.70%
2004-12-24 0 0.370 0.360 0.400 0.370 0.370 80,000 29,600 0.3700 0.302 0.294 0.327 0.302 0.302 97,929 0.3023 2.78%
2004-12-23 0 0.360 0.355 0.360 0.360 0.360 296,000 106,560 0.3600 0.294 0.290 0.294 0.294 0.294 362,338 0.2941 2.86%
2004-12-22 0 0.350 0.350 0.360 0.340 0.350 208,000 71,540 0.3439 0.286 0.286 0.294 0.278 0.286 254,616 0.2810 -2.78%
2004-12-21 0 0.360 0.350 0.370 0.345 0.360 280,000 99,000 0.3536 0.294 0.286 0.302 0.282 0.294 342,752 0.2888 4.35%
2004-12-20 0 0.345 0.345 0.380 0.340 0.345 52,000 17,880 0.3438 0.282 0.282 0.310 0.278 0.282 63,654 0.2809 -1.43%
2004-12-17 0 0.350 0.350 0.400 0.350 0.350 296,000 103,600 0.3500 0.286 0.286 0.327 0.286 0.286 362,338 0.2859 -4.11%
2004-12-16 0 0.365 0.365 0.380 0.365 0.385 500,000 186,340 0.3727 0.298 0.298 0.310 0.298 0.315 612,057 0.3044 -5.19%
2004-12-15 0 0.385 0.385 0.400 0.385 0.385 40,000 15,400 0.3850 0.315 0.315 0.327 0.315 0.315 48,965 0.3145 -4.94%
2004-12-14 0 0.405 0.380 0.420 - - 0 0 - 0.331 0.310 0.343 - - 0 - 0.00%
2004-12-13 0 0.405 0.405 0.420 0.400 0.420 40,000 16,480 0.4120 0.331 0.331 0.343 0.327 0.343 48,965 0.3366 -3.57%
2004-12-10 0 0.420 0.410 0.420 0.410 0.420 44,000 18,360 0.4173 0.343 0.335 0.343 0.335 0.343 53,861 0.3409 0.00%
2004-12-09 0 0.420 0.410 0.440 - - 0 0 - 0.343 0.335 0.359 - - 0 - 0.00%
2004-12-08 0 0.420 0.415 0.420 - - 0 0 - 0.343 0.339 0.343 - - 0 - -1.18%
2004-12-07 0 0.425 0.410 0.440 0.425 0.425 120,000 51,000 0.4250 0.347 0.335 0.359 0.347 0.347 146,894 0.3472 0.00%
2004-12-06 0 0.425 0.410 0.425 - - 0 0 - 0.347 0.335 0.347 - - 0 - 0.00%
2004-12-03 0 0.425 0.425 0.430 0.425 0.430 152,000 65,100 0.4283 0.347 0.347 0.351 0.347 0.351 186,065 0.3499 1.19%
2004-12-02 0 0.420 0.410 0.450 0.420 0.420 100,000 42,000 0.4200 0.343 0.335 0.368 0.343 0.343 122,411 0.3431 -6.67%
2004-12-01 0 0.450 0.430 0.450 - - 0 0 - 0.368 0.351 0.368 - - 0 - 0.00%
2004-11-30 0 0.450 0.440 0.450 0.455 0.455 40,000 18,200 0.4550 0.368 0.359 0.368 0.372 0.372 48,965 0.3717 0.00%
2004-11-29 0 0.450 0.450 0.460 0.450 0.460 312,000 140,900 0.4516 0.368 0.368 0.376 0.368 0.376 381,923 0.3689 -2.17%
2004-11-26 0 0.460 0.455 0.470 0.450 0.460 352,000 160,960 0.4573 0.376 0.372 0.384 0.368 0.376 430,888 0.3736 2.22%
2004-11-25 0 0.450 0.450 0.460 0.445 0.450 96,000 42,880 0.4467 0.368 0.368 0.376 0.364 0.368 117,515 0.3649 1.12%
2004-11-24 0 0.445 0.445 0.455 0.445 0.455 368,000 166,320 0.4520 0.364 0.364 0.372 0.364 0.372 450,474 0.3692 -1.11%
2004-11-23 0 0.450 0.450 0.460 0.440 0.450 620,000 275,600 0.4445 0.368 0.368 0.376 0.359 0.368 758,950 0.3631 0.00%
2004-11-22 0 0.450 0.440 0.455 0.430 0.450 412,000 183,460 0.4453 0.368 0.359 0.372 0.351 0.368 504,335 0.3638 4.65%
2004-11-19 0 0.430 0.430 0.435 0.430 0.435 212,000 91,720 0.4326 0.351 0.351 0.355 0.351 0.355 259,512 0.3534 0.00%
2004-11-18 0 0.430 0.425 0.430 0.420 0.430 360,000 153,600 0.4267 0.351 0.347 0.351 0.343 0.351 440,681 0.3486 0.00%
2004-11-17 0 0.430 0.425 0.430 0.425 0.435 192,000 82,600 0.4302 0.351 0.347 0.351 0.347 0.355 235,030 0.3514 -2.27%
2004-11-16 0 0.440 0.435 0.440 0.440 0.445 540,000 238,460 0.4416 0.359 0.355 0.359 0.359 0.364 661,021 0.3607 -1.12%
2004-11-15 0 0.445 0.435 0.445 0.430 0.445 928,000 404,680 0.4361 0.364 0.355 0.364 0.351 0.364 1,135,977 0.3562 3.49%
2004-11-12 0 0.430 0.420 0.430 0.425 0.435 340,000 146,000 0.4294 0.351 0.343 0.351 0.347 0.355 416,198 0.3508 0.00%
2004-11-11 0 0.430 0.415 0.435 0.420 0.430 344,000 145,920 0.4242 0.351 0.339 0.355 0.343 0.351 421,095 0.3465 2.38%
2004-11-10 0 0.420 0.420 0.440 0.420 0.420 8,000 3,360 0.4200 0.343 0.343 0.359 0.343 0.343 9,793 0.3431 -2.33%
2004-11-09 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.351 0.335 0.351 0.351 0.351 24,482 0.3513 0.00%
2004-11-08 0 0.430 0.420 0.430 0.425 0.430 356,000 152,300 0.4278 0.351 0.343 0.351 0.347 0.351 435,784 0.3495 0.00%
2004-11-05 0 0.430 0.430 0.440 0.430 0.450 308,000 136,440 0.4430 0.351 0.351 0.359 0.351 0.368 377,027 0.3619 -2.27%
2004-11-04 0 0.440 0.440 0.445 0.425 0.440 268,000 117,260 0.4375 0.359 0.359 0.364 0.347 0.359 328,062 0.3574 3.53%
2004-11-03 0 0.425 0.410 0.425 0.400 0.425 596,000 248,140 0.4163 0.347 0.335 0.347 0.327 0.347 729,571 0.3401 3.66%
2004-11-02 0 0.410 0.410 0.430 0.405 0.410 372,000 151,160 0.4063 0.335 0.335 0.351 0.331 0.335 455,370 0.3319 -2.38%
2004-11-01 0 0.420 0.420 0.430 0.420 0.420 48,000 20,160 0.4200 0.343 0.343 0.351 0.343 0.343 58,757 0.3431 -4.55%
2004-10-29 0 0.440 0.440 0.450 0.440 0.445 320,000 142,060 0.4439 0.359 0.359 0.368 0.359 0.364 391,716 0.3627 -2.22%
2004-10-28 0 0.450 0.445 0.460 0.450 0.460 1,080,000 487,600 0.4515 0.368 0.364 0.376 0.368 0.376 1,322,042 0.3688 0.00%
2004-10-27 0 0.450 0.440 0.450 0.450 0.480 812,000 374,920 0.4617 0.368 0.359 0.368 0.368 0.392 993,980 0.3772 -11.76%
2004-10-26 0 0.510 0.490 0.510 0.500 0.510 56,000 28,040 0.5007 0.417 0.400 0.417 0.408 0.417 68,550 0.4090 2.00%
2004-10-25 0 0.500 0.490 0.500 - - 0 0 - 0.408 0.400 0.408 - - 0 - 0.00%
2004-10-21 0 0.500 0.480 0.510 - - 0 0 - 0.408 0.392 0.417 - - 0 - 0.00%
2004-10-20 0 0.500 0.495 0.510 0.500 0.500 48,000 24,000 0.5000 0.408 0.404 0.417 0.408 0.408 58,757 0.4085 0.00%
2004-10-19 0 0.500 0.495 0.510 0.500 0.500 256,000 128,000 0.5000 0.408 0.404 0.417 0.408 0.408 313,373 0.4085 1.01%
2004-10-18 0 0.495 0.480 0.500 - - 0 0 - 0.404 0.392 0.408 - - 0 - 0.00%
2004-10-15 0 0.495 0.480 0.495 0.490 0.510 452,000 223,900 0.4954 0.404 0.392 0.404 0.400 0.417 553,299 0.4047 -1.00%
2004-10-14 0 0.500 0.490 0.510 0.500 0.500 116,000 58,000 0.5000 0.408 0.400 0.417 0.408 0.408 141,997 0.4085 -3.85%
2004-10-13 0 0.520 0.500 0.520 0.490 0.520 100,000 50,760 0.5076 0.425 0.408 0.425 0.400 0.425 122,411 0.4147 1.96%
2004-10-12 0 0.510 0.500 0.520 0.510 0.510 136,000 69,360 0.5100 0.417 0.408 0.425 0.417 0.417 166,479 0.4166 -1.92%
2004-10-11 0 0.520 0.510 0.520 0.520 0.520 212,000 110,240 0.5200 0.425 0.417 0.425 0.425 0.425 259,512 0.4248 1.96%
2004-10-08 0 0.510 0.510 0.520 0.510 0.540 884,000 458,800 0.5190 0.417 0.417 0.425 0.417 0.441 1,082,116 0.4240 -3.77%
2004-10-07 0 0.530 0.530 0.540 0.530 0.530 24,000 12,720 0.5300 0.433 0.433 0.441 0.433 0.433 29,379 0.4330 0.00%
2004-10-06 0 0.530 0.530 0.560 0.520 0.520 12,000 6,240 0.5200 0.433 0.433 0.457 0.425 0.425 14,689 0.4248 -3.64%
2004-10-05 0 0.550 0.540 0.550 - - 0 0 - 0.449 0.441 0.449 - - 0 - -1.79%
2004-10-04 0 0.560 0.540 0.560 0.560 0.560 228,000 127,680 0.5600 0.457 0.441 0.457 0.457 0.457 279,098 0.4575 0.00%
2004-09-30 0 0.560 0.530 0.560 0.560 0.560 12,000 6,720 0.5600 0.457 0.433 0.457 0.457 0.457 14,689 0.4575 3.70%
2004-09-28 0 0.540 0.540 0.550 0.540 0.550 200,000 109,000 0.5450 0.441 0.441 0.449 0.441 0.449 244,823 0.4452 0.00%
2004-09-27 0 0.540 0.530 0.570 0.540 0.550 148,000 80,400 0.5432 0.441 0.433 0.466 0.441 0.449 181,169 0.4438 0.00%
2004-09-24 0 0.540 0.540 0.550 0.540 0.540 156,000 84,240 0.5400 0.441 0.441 0.449 0.441 0.441 190,962 0.4411 0.00%
2004-09-23 0 0.540 0.530 0.580 0.540 0.550 36,000 19,600 0.5444 0.441 0.433 0.474 0.441 0.449 44,068 0.4448 -1.82%
2004-09-22 0 0.550 0.540 0.570 0.550 0.550 524,000 288,200 0.5500 0.449 0.441 0.466 0.449 0.449 641,435 0.4493 1.85%
2004-09-21 0 0.540 0.540 0.560 0.540 0.570 76,000 41,480 0.5458 0.441 0.441 0.457 0.441 0.466 93,033 0.4459 0.00%
2004-09-20 0 0.540 0.540 0.590 0.540 0.560 68,000 36,880 0.5424 0.441 0.441 0.482 0.441 0.457 83,240 0.4431 -3.57%
2004-09-17 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.457 0.457 0.482 0.457 0.457 14,689 0.4575 3.70%
2004-09-16 0 0.540 0.540 0.560 0.540 0.540 76,000 41,040 0.5400 0.441 0.441 0.457 0.441 0.441 93,033 0.4411 0.00%
2004-09-15 0 0.540 0.540 0.570 - - 0 0 - 0.441 0.441 0.466 - - 0 - 0.00%
2004-09-14 0 0.540 0.530 0.540 0.540 0.540 204,000 109,760 0.5380 0.441 0.433 0.441 0.441 0.441 249,719 0.4395 1.89%
2004-09-13 0 0.530 0.530 0.550 0.520 0.550 60,000 32,440 0.5407 0.433 0.433 0.449 0.425 0.449 73,447 0.4417 -3.64%
2004-09-10 0 0.550 0.520 0.580 0.550 0.550 280,000 154,000 0.5500 0.449 0.425 0.474 0.449 0.449 342,752 0.4493 0.00%
2004-09-09 0 0.550 0.550 0.600 0.540 0.550 28,000 15,160 0.5414 0.449 0.449 0.490 0.441 0.449 34,275 0.4423 0.00%
2004-09-08 0 0.550 0.520 0.580 0.550 0.550 100,000 55,000 0.5500 0.449 0.425 0.474 0.449 0.449 122,411 0.4493 -1.79%
2004-09-07 0 0.560 0.550 0.590 0.550 0.560 200,000 111,000 0.5550 0.457 0.449 0.482 0.449 0.457 244,823 0.4534 1.82%
2004-09-06 0 0.550 0.550 0.600 0.550 0.570 68,000 38,680 0.5688 0.449 0.449 0.490 0.449 0.466 83,240 0.4647 0.00%
2004-09-03 0 0.550 0.540 0.620 0.550 0.550 20,000 11,000 0.5500 0.449 0.441 0.506 0.449 0.449 24,482 0.4493 -9.84%
2004-09-02 0 0.610 0.540 0.610 0.540 0.650 140,000 86,600 0.6186 0.498 0.441 0.498 0.441 0.531 171,376 0.5053 12.96%
2004-09-01 0 0.540 0.540 0.580 0.530 0.540 404,000 215,480 0.5334 0.441 0.441 0.474 0.433 0.441 494,542 0.4357 0.00%
2004-08-31 0 0.540 0.540 0.600 0.540 0.550 20,000 10,920 0.5460 0.441 0.441 0.490 0.441 0.449 24,482 0.4460 0.00%
2004-08-30 0 0.540 0.540 0.580 0.520 0.520 4,000 2,080 0.5200 0.441 0.441 0.474 0.425 0.425 4,896 0.4248 0.00%
2004-08-27 0 0.540 0.540 0.570 0.540 0.550 220,000 119,800 0.5445 0.441 0.441 0.466 0.441 0.449 269,305 0.4448 -1.82%
2004-08-26 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.449 0.449 0.466 0.449 0.449 122,411 0.4493 0.00%
2004-08-25 0 0.550 0.520 0.580 0.520 0.550 56,000 30,560 0.5457 0.449 0.425 0.474 0.425 0.449 68,550 0.4458 0.00%
2004-08-24 0 0.550 0.550 0.580 0.550 0.550 52,000 28,600 0.5500 0.449 0.449 0.474 0.449 0.449 63,654 0.4493 -3.51%
2004-08-23 0 0.570 0.550 0.630 - - 0 0 - 0.466 0.449 0.515 - - 0 - 0.00%
2004-08-20 0 0.570 0.560 0.620 - - 0 0 - 0.466 0.457 0.506 - - 0 - 0.00%
2004-08-19 0 0.570 0.570 0.600 0.570 0.570 132,000 75,240 0.5700 0.466 0.466 0.490 0.466 0.466 161,583 0.4656 0.00%
2004-08-18 0 0.570 0.570 0.600 0.570 0.570 208,000 118,560 0.5700 0.466 0.466 0.490 0.466 0.466 254,616 0.4656 -1.72%
2004-08-17 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.474 0.474 0.490 0.474 0.474 24,482 0.4738 1.75%
2004-08-16 0 0.570 0.570 0.620 0.570 0.570 428,000 243,960 0.5700 0.466 0.466 0.506 0.466 0.466 523,920 0.4656 0.00%
2004-08-13 0 0.570 0.570 0.620 0.570 0.570 80,000 46,800 0.5850 0.466 0.466 0.506 0.466 0.466 97,929 0.4779 -5.00%
2004-08-12 0 0.600 0.580 0.630 - - 0 0 - 0.490 0.474 0.515 - - 0 - 0.00%
2004-08-11 0 0.600 0.580 0.630 - - 0 0 - 0.490 0.474 0.515 - - 0 - 0.00%
2004-08-10 0 0.600 0.560 0.600 - - 0 0 - 0.490 0.457 0.490 - - 0 - -4.76%
2004-08-09 0 0.630 0.600 0.630 0.630 0.630 100,000 63,000 0.6300 0.515 0.490 0.515 0.515 0.515 122,411 0.5147 5.00%
2004-08-06 0 0.600 0.600 0.620 0.580 0.610 440,000 261,640 0.5946 0.490 0.490 0.506 0.474 0.498 538,610 0.4858 0.00%
2004-08-05 0 0.600 0.600 0.640 0.590 0.590 20,000 11,800 0.5900 0.490 0.490 0.523 0.482 0.482 24,482 0.4820 5.26%
2004-08-04 0 0.570 0.570 0.620 - - 0 0 - 0.466 0.466 0.506 - - 0 - 1.79%
2004-08-03 0 0.560 0.560 0.620 0.560 0.570 48,000 27,280 0.5683 0.457 0.457 0.506 0.457 0.466 58,757 0.4643 -9.68%
2004-08-02 0 0.620 - 0.650 0.620 0.620 24,000 14,880 0.6200 0.506 - 0.531 0.506 0.506 29,379 0.5065 0.00%
2004-07-30 0 0.620 0.570 0.620 0.620 0.620 48,000 29,760 0.6200 0.506 0.466 0.506 0.506 0.506 58,757 0.5065 5.08%
2004-07-29 0 0.590 0.590 0.650 - - 0 0 - 0.482 0.482 0.531 - - 0 - 0.00%
2004-07-28 0 0.590 0.590 0.640 - - 0 0 - 0.482 0.482 0.523 - - 0 - 0.00%
2004-07-27 0 0.590 0.580 0.650 - - 0 0 - 0.482 0.474 0.531 - - 0 - 0.00%
2004-07-26 0 0.590 0.590 0.620 - - 0 0 - 0.482 0.482 0.506 - - 0 - 1.72%
2004-07-23 0 0.580 0.580 0.620 0.580 0.600 24,000 14,080 0.5867 0.474 0.474 0.506 0.474 0.490 29,379 0.4793 0.00%
2004-07-22 0 0.580 0.580 0.620 0.570 0.580 172,000 99,440 0.5781 0.474 0.474 0.506 0.466 0.474 210,547 0.4723 0.00%
2004-07-21 0 0.580 0.580 0.630 0.580 0.580 24,000 13,920 0.5800 0.474 0.474 0.515 0.474 0.474 29,379 0.4738 -1.69%
2004-07-20 0 0.590 0.580 0.630 0.580 0.590 112,000 65,960 0.5889 0.482 0.474 0.515 0.474 0.482 137,101 0.4811 1.72%
2004-07-19 0 0.580 0.580 - 0.570 0.580 116,000 66,320 0.5717 0.474 0.474 - 0.466 0.474 141,997 0.4671 1.75%
2004-07-16 0 0.570 0.570 0.600 0.570 0.570 104,000 59,280 0.5700 0.466 0.466 0.490 0.466 0.466 127,308 0.4656 0.00%
2004-07-15 0 0.570 0.520 0.570 0.570 0.580 36,000 20,800 0.5778 0.466 0.425 0.466 0.466 0.474 44,068 0.4720 -3.39%
2004-07-14 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.482 0.466 0.482 0.482 0.482 14,689 0.4820 1.72%
2004-07-13 0 0.580 0.580 0.620 0.580 0.580 4,000 2,320 0.5800 0.474 0.474 0.506 0.474 0.474 4,896 0.4738 -3.33%
2004-07-12 0 0.600 0.570 0.600 0.600 0.610 52,000 31,240 0.6008 0.490 0.466 0.490 0.490 0.498 63,654 0.4908 0.00%
2004-07-09 0 0.600 0.570 0.620 0.600 0.600 80,000 48,000 0.6000 0.490 0.466 0.506 0.490 0.490 97,929 0.4902 1.69%
2004-07-08 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.482 0.482 0.498 0.482 0.482 24,482 0.4820 -1.67%
2004-07-07 0 0.600 0.600 0.640 0.570 0.570 28,000 15,960 0.5700 0.490 0.490 0.523 0.466 0.466 34,275 0.4656 3.45%
2004-07-06 0 0.580 0.580 0.650 0.580 0.600 72,000 42,600 0.5917 0.474 0.474 0.531 0.474 0.490 88,136 0.4833 -1.69%
2004-07-05 0 0.590 0.590 0.620 0.560 0.600 244,000 144,400 0.5918 0.482 0.482 0.506 0.457 0.490 298,684 0.4835 9.26%
2004-07-02 0 0.540 0.530 0.570 0.500 0.610 583,000 335,560 0.5756 0.441 0.433 0.466 0.408 0.498 713,658 0.4702 -15.62%
2004-06-30 0 0.640 0.610 0.640 0.610 0.650 468,000 297,560 0.6358 0.523 0.498 0.523 0.498 0.531 572,885 0.5194 4.92%
2004-06-29 0 0.610 0.610 0.630 0.610 0.630 56,000 34,720 0.6200 0.498 0.498 0.515 0.498 0.515 68,550 0.5065 -3.17%
2004-06-28 0 0.630 0.630 0.650 0.620 0.630 104,000 65,480 0.6296 0.515 0.515 0.531 0.506 0.515 127,308 0.5143 1.61%
2004-06-25 0 0.620 0.620 0.670 - - 0 0 - 0.506 0.506 0.547 - - 0 - 0.00%
2004-06-24 0 0.620 0.620 0.650 0.610 0.620 104,000 64,240 0.6177 0.506 0.506 0.531 0.498 0.506 127,308 0.5046 0.00%
2004-06-23 0 0.620 0.600 0.670 0.600 0.630 112,000 67,400 0.6018 0.506 0.490 0.547 0.490 0.515 137,101 0.4916 -1.59%
2004-06-21 0 0.630 0.600 0.700 0.630 0.630 36,000 22,680 0.6300 0.515 0.490 0.572 0.515 0.515 44,068 0.5147 0.00%
2004-06-18 0 0.630 0.600 0.630 0.610 0.650 68,000 42,520 0.6253 0.515 0.490 0.515 0.498 0.531 83,240 0.5108 -4.55%
2004-06-17 0 0.660 0.650 0.700 0.660 0.660 76,000 49,720 0.6542 0.539 0.531 0.572 0.539 0.539 93,033 0.5344 -2.94%
2004-06-16 0 0.680 0.640 0.700 - - 0 0 - 0.556 0.523 0.572 - - 0 - 0.00%
2004-06-15 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.556 0.556 0.572 0.556 0.556 24,482 0.5555 0.00%
2004-06-14 0 0.680 0.650 0.690 0.680 0.700 284,000 195,760 0.6893 0.556 0.531 0.564 0.556 0.572 347,648 0.5631 -1.45%
2004-06-11 0 0.690 0.680 0.690 0.690 0.700 32,000 22,200 0.6938 0.564 0.556 0.564 0.564 0.572 39,172 0.5667 1.47%
2004-06-10 0 0.680 0.670 0.700 0.680 0.700 604,000 413,200 0.6841 0.556 0.547 0.572 0.556 0.572 739,364 0.5589 1.49%
2004-06-09 0 0.670 0.670 0.770 0.660 0.670 8,000 5,320 0.6650 0.547 0.547 0.629 0.539 0.547 9,793 0.5433 -8.22%
2004-06-08 0 0.730 0.650 0.730 - - 0 0 - 0.596 0.531 0.596 - - 0 - 0.00%
2004-06-07 0 0.730 0.730 0.750 - - 0 0 - 0.596 0.596 0.613 - - 0 - 4.29%
2004-06-04 0 0.700 - 0.750 - - 0 0 - 0.572 - 0.613 - - 0 - 0.00%
2004-06-03 0 0.700 0.700 0.760 0.700 0.700 44,000 30,800 0.7000 0.572 0.572 0.621 0.572 0.572 53,861 0.5718 0.00%
2004-06-02 0 0.700 0.690 0.720 - - 0 0 - 0.572 0.564 0.588 - - 0 - 0.00%
2004-06-01 0 0.700 0.700 0.760 0.700 0.700 4,000 2,800 0.7000 0.572 0.572 0.621 0.572 0.572 4,896 0.5718 -7.89%
2004-05-31 0 0.760 0.700 0.760 - - 0 0 - 0.621 0.572 0.621 - - 0 - 0.00%
2004-05-28 0 0.760 0.750 0.760 0.760 0.760 8,000 6,080 0.7600 0.621 0.613 0.621 0.621 0.621 9,793 0.6209 0.00%
2004-05-27 0 0.760 0.750 0.760 0.740 0.770 32,000 24,160 0.7550 0.621 0.613 0.621 0.605 0.629 39,172 0.6168 2.70%
2004-05-25 0 0.740 0.710 0.740 0.740 0.740 12,000 8,880 0.7400 0.605 0.580 0.605 0.605 0.605 14,689 0.6045 0.00%
2004-05-24 0 0.740 0.740 0.800 0.720 0.730 52,000 37,840 0.7277 0.605 0.605 0.654 0.588 0.596 63,654 0.5945 2.78%
2004-05-21 0 0.720 0.720 0.760 - - 0 0 - 0.588 0.588 0.621 - - 0 - 5.88%
2004-05-20 0 0.680 0.660 0.740 0.680 0.680 52,000 35,360 0.6800 0.556 0.539 0.605 0.556 0.556 63,654 0.5555 3.03%
2004-05-19 0 0.660 0.660 0.720 - - 300,000 216,000 0.7200 0.539 0.539 0.588 - - 367,234 0.5882 1.54%
2004-05-18 0 0.650 0.610 0.650 0.660 0.670 96,000 63,920 0.6658 0.531 0.498 0.531 0.539 0.547 117,515 0.5439 0.00%
2004-05-17 0 0.650 0.650 0.680 0.650 0.710 144,000 98,680 0.6853 0.531 0.531 0.556 0.531 0.580 176,272 0.5598 -7.14%
2004-05-14 0 0.700 0.700 0.730 0.700 0.730 68,000 48,600 0.7147 0.572 0.572 0.596 0.572 0.596 83,240 0.5839 -4.11%
2004-05-13 0 0.730 0.730 0.780 0.730 0.740 56,000 41,400 0.7393 0.596 0.596 0.637 0.596 0.605 68,550 0.6039 2.82%
2004-05-12 0 0.710 0.710 0.790 0.710 0.790 252,000 183,880 0.7297 0.580 0.580 0.645 0.580 0.645 308,477 0.5961 -2.74%
2004-05-11 0 0.730 0.710 0.730 - - 0 0 - 0.596 0.580 0.596 - - 0 - -1.35%
2004-05-10 0 0.740 0.720 0.740 0.720 0.740 180,000 130,560 0.7253 0.605 0.588 0.605 0.588 0.605 220,340 0.5925 -2.63%
2004-05-07 0 0.760 0.740 0.780 - - 0 0 - 0.621 0.605 0.637 - - 0 - 0.00%
2004-05-06 0 0.760 0.760 0.790 0.710 0.710 12,000 8,520 0.7100 0.621 0.621 0.645 0.580 0.580 14,689 0.5800 0.00%
2004-05-05 0 0.760 0.710 0.790 - - 0 0 - 0.621 0.580 0.645 - - 0 - 0.00%
2004-05-04 0 0.760 0.760 0.790 0.760 0.780 64,000 49,320 0.7706 0.621 0.621 0.645 0.621 0.637 78,343 0.6295 0.00%
2004-05-03 0 0.760 0.720 0.760 0.720 0.760 48,000 36,160 0.7533 0.621 0.588 0.621 0.588 0.621 58,757 0.6154 4.11%
2004-04-30 0 0.730 0.720 0.750 0.700 0.730 64,000 46,280 0.7231 0.596 0.588 0.613 0.572 0.596 78,343 0.5907 -2.67%
2004-04-29 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.613 0.588 0.613 0.613 0.613 48,965 0.6127 -5.06%
2004-04-28 0 0.790 0.710 0.790 0.800 0.800 100,000 80,000 0.8000 0.645 0.580 0.645 0.654 0.654 122,411 0.6535 9.72%
2004-04-27 0 0.720 0.720 0.750 0.720 0.750 132,000 96,200 0.7288 0.588 0.588 0.613 0.588 0.613 161,583 0.5954 -7.69%
2004-04-26 0 0.780 0.720 0.780 - - 0 0 - 0.637 0.588 0.637 - - 0 - 0.00%
2004-04-23 0 0.780 0.750 0.780 0.760 0.780 68,000 52,880 0.7776 0.637 0.613 0.637 0.621 0.637 83,240 0.6353 5.41%
2004-04-22 0 0.740 0.740 0.780 - - 0 0 - 0.605 0.605 0.637 - - 0 - 1.37%
2004-04-21 0 0.730 0.730 0.750 0.720 0.760 112,000 83,720 0.7475 0.596 0.596 0.613 0.588 0.621 137,101 0.6106 -3.95%
2004-04-20 0 0.760 0.760 0.780 0.760 0.790 208,000 160,960 0.7738 0.621 0.621 0.637 0.621 0.645 254,616 0.6322 -5.00%
2004-04-19 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.654 0.629 0.654 0.654 0.654 4,896 0.6535 6.67%
2004-04-16 0 0.750 0.720 0.750 0.750 0.790 512,000 384,920 0.7518 0.613 0.588 0.613 0.613 0.645 626,746 0.6142 -7.41%
2004-04-15 0 0.810 0.800 0.810 0.810 0.810 24,000 19,440 0.8100 0.662 0.654 0.662 0.662 0.662 29,379 0.6617 -1.22%
2004-04-14 0 0.820 0.820 0.840 0.810 0.850 464,000 382,760 0.8249 0.670 0.670 0.686 0.662 0.694 567,989 0.6739 -2.38%
2004-04-13 0 0.840 0.830 0.840 0.830 0.850 344,000 290,480 0.8444 0.686 0.678 0.686 0.678 0.694 421,095 0.6898 0.00%
2004-04-08 0 0.840 0.840 0.870 0.840 0.850 120,000 101,120 0.8427 0.686 0.686 0.711 0.686 0.694 146,894 0.6884 2.44%
2004-04-07 0 0.820 0.820 0.850 0.820 0.860 140,000 119,400 0.8529 0.670 0.670 0.694 0.670 0.703 171,376 0.6967 0.00%
2004-04-06 0 0.820 0.810 0.830 0.820 0.830 240,000 197,800 0.8242 0.670 0.662 0.678 0.670 0.678 293,787 0.6733 0.00%
2004-04-02 0 0.820 0.810 0.840 0.810 0.820 52,000 42,520 0.8177 0.670 0.662 0.686 0.662 0.670 63,654 0.6680 2.50%
2004-04-01 0 0.800 0.780 0.840 0.770 0.800 424,000 332,200 0.7835 0.654 0.637 0.686 0.629 0.654 519,024 0.6400 -2.44%
2004-03-31 0 0.820 0.820 0.830 0.810 0.850 192,000 157,720 0.8215 0.670 0.670 0.678 0.662 0.694 235,030 0.6711 -2.38%
2004-03-30 0 0.840 0.820 0.840 0.820 0.840 240,000 197,640 0.8235 0.686 0.670 0.686 0.670 0.686 293,787 0.6727 2.44%
2004-03-29 0 0.820 0.820 0.840 0.820 0.830 64,000 52,520 0.8206 0.670 0.670 0.686 0.670 0.678 78,343 0.6704 -2.38%
2004-03-26 0 0.840 0.840 0.860 0.830 0.860 872,000 742,320 0.8513 0.686 0.686 0.703 0.678 0.703 1,067,427 0.6954 -2.33%
2004-03-25 0 0.860 0.860 0.890 0.850 0.870 160,000 137,640 0.8603 0.703 0.703 0.727 0.694 0.711 195,858 0.7028 -1.15%
2004-03-24 0 0.870 0.860 0.870 0.850 0.870 172,000 147,480 0.8574 0.711 0.703 0.711 0.694 0.711 210,547 0.7005 2.35%
2004-03-23 0 0.850 0.850 0.860 0.820 0.860 440,000 371,720 0.8448 0.694 0.694 0.703 0.670 0.703 538,610 0.6901 -1.16%
2004-03-22 0 0.860 0.830 0.860 0.860 0.910 600,000 533,440 0.8891 0.703 0.678 0.703 0.703 0.743 734,468 0.7263 -4.44%
2004-03-19 0 0.900 0.900 0.920 0.880 0.920 132,000 119,320 0.9039 0.735 0.735 0.752 0.719 0.752 161,583 0.7384 -2.17%
2004-03-18 0 0.920 0.880 0.920 0.920 0.970 208,000 196,400 0.9442 0.752 0.719 0.752 0.752 0.792 254,616 0.7714 -3.16%
2004-03-17 0 0.950 0.920 0.960 0.950 0.970 372,000 358,320 0.9632 0.776 0.752 0.784 0.776 0.792 455,370 0.7869 -1.04%
2004-03-16 0 0.960 0.950 0.960 0.940 0.970 152,000 144,440 0.9503 0.784 0.776 0.784 0.768 0.792 186,065 0.7763 -1.03%
2004-03-15 0 0.970 0.960 0.980 0.970 1.000 344,000 340,320 0.9893 0.792 0.784 0.801 0.792 0.817 421,095 0.8082 3.19%
2004-03-12 0 0.940 0.930 0.950 0.850 0.940 1,780,000 1,589,120 0.8928 0.768 0.760 0.776 0.694 0.768 2,178,921 0.7293 2.17%
2004-03-11 0 0.920 0.940 0.950 0.910 0.980 770,000 724,960 0.9415 0.752 0.768 0.776 0.743 0.801 942,567 0.7691 -8.00%
2004-03-10 0 1.000 1.000 1.010 0.980 1.060 856,000 856,040 1.0000 0.817 0.817 0.825 0.801 0.866 1,047,841 0.8170 -7.41%
2004-03-09 0 1.080 1.070 1.090 1.080 1.080 12,000 12,960 1.0800 0.882 0.874 0.890 0.882 0.882 14,689 0.8823 0.00%
2004-03-08 0 1.080 1.080 1.090 1.060 1.090 160,000 172,680 1.0793 0.882 0.882 0.890 0.866 0.890 195,858 0.8817 0.00%
2004-03-05 0 1.080 1.070 1.080 1.060 1.100 248,000 268,600 1.0831 0.882 0.874 0.882 0.866 0.899 303,580 0.8848 0.00%
2004-03-04 0 1.080 1.060 1.080 1.050 1.100 420,000 452,400 1.0771 0.882 0.866 0.882 0.858 0.899 514,128 0.8799 2.86%
2004-03-03 0 1.050 1.050 1.080 1.050 1.100 420,000 447,520 1.0655 0.858 0.858 0.882 0.858 0.899 514,128 0.8704 -4.55%
2004-03-02 0 1.100 1.090 1.110 1.090 1.150 4,300,000 4,770,640 1.1095 0.899 0.890 0.907 0.890 0.939 5,263,687 0.9063 -6.78%
2004-03-01 0 1.180 1.180 1.190 1.170 1.250 272,000 321,600 1.1824 0.964 0.964 0.972 0.956 1.021 332,959 0.9659 -1.67%
2004-02-27 0 1.200 1.190 1.200 1.110 1.230 1,488,000 1,720,360 1.1562 0.980 0.972 0.980 0.907 1.005 1,821,480 0.9445 3.45%
2004-02-26 0 1.160 1.140 1.160 1.100 1.220 1,256,000 1,464,560 1.1661 0.948 0.931 0.948 0.899 0.997 1,537,486 0.9526 -2.52%
2004-02-25 0 1.190 1.180 1.200 1.190 1.320 7,560,000 9,571,040 1.2660 0.972 0.964 0.980 0.972 1.078 9,254,296 1.0342 -5.56%
2004-02-24 0 1.260 1.240 1.260 1.070 1.280 7,242,000 8,599,160 1.1874 1.029 1.013 1.029 0.874 1.046 8,865,028 0.9700 15.60%
2004-02-23 0 1.090 1.070 1.090 1.050 1.100 708,000 759,160 1.0723 0.890 0.874 0.890 0.858 0.899 866,672 0.8759 0.00%
2004-02-20 0 1.090 1.090 1.100 1.080 1.100 1,116,000 1,219,240 1.0925 0.890 0.890 0.899 0.882 0.899 1,366,110 0.8925 1.87%
2004-02-19 0 1.070 1.060 1.070 1.050 1.080 432,000 462,240 1.0700 0.874 0.866 0.874 0.858 0.882 528,817 0.8741 0.94%
2004-02-18 0 1.060 1.050 1.060 1.060 1.080 544,000 582,880 1.0715 0.866 0.858 0.866 0.866 0.882 665,918 0.8753 -0.93%
2004-02-17 0 1.070 1.070 1.080 1.070 1.150 692,000 747,240 1.0798 0.874 0.874 0.882 0.874 0.939 847,086 0.8821 -0.93%
2004-02-16 0 1.080 1.080 1.090 1.080 1.100 1,120,000 1,218,840 1.0883 0.882 0.882 0.890 0.882 0.899 1,371,007 0.8890 0.00%
2004-02-13 0 1.080 1.080 1.090 1.050 1.100 1,412,000 1,522,200 1.0780 0.882 0.882 0.890 0.858 0.899 1,728,448 0.8807 -1.82%
2004-02-12 0 1.100 1.090 1.100 1.040 1.110 3,856,000 4,172,800 1.0822 0.899 0.890 0.899 0.850 0.907 4,720,180 0.8840 3.77%
2004-02-11 0 1.060 1.050 1.060 1.050 1.060 1,584,000 1,671,360 1.0552 0.866 0.858 0.866 0.858 0.866 1,938,995 0.8620 0.00%
2004-02-10 0 1.060 1.060 1.070 1.030 1.070 1,660,000 1,744,240 1.0507 0.866 0.866 0.874 0.841 0.874 2,032,028 0.8584 3.92%
2004-02-09 0 1.020 1.020 1.030 1.000 1.020 1,908,000 1,933,200 1.0132 0.833 0.833 0.841 0.817 0.833 2,335,608 0.8277 3.03%
2004-02-06 0 0.990 0.990 1.000 0.990 1.000 352,000 350,800 0.9966 0.809 0.809 0.817 0.809 0.817 430,888 0.8141 -1.00%
2004-02-05 0 1.000 0.990 1.010 0.990 1.020 736,000 739,680 1.0050 0.817 0.809 0.825 0.809 0.833 900,947 0.8210 0.00%
2004-02-04 0 1.000 0.990 1.000 0.980 1.020 1,296,000 1,290,280 0.9956 0.817 0.809 0.817 0.801 0.833 1,586,451 0.8133 -1.96%
2004-02-03 0 1.020 1.020 1.030 0.990 1.030 1,024,000 1,030,840 1.0067 0.833 0.833 0.841 0.809 0.841 1,253,492 0.8224 2.00%
2004-02-02 0 1.000 1.000 1.010 1.000 1.010 340,000 340,680 1.0020 0.817 0.817 0.825 0.817 0.825 416,198 0.8186 -0.99%
2004-01-30 0 1.010 1.000 1.020 1.000 1.020 340,000 340,280 1.0008 0.825 0.817 0.833 0.817 0.833 416,198 0.8176 1.00%
2004-01-29 0 1.000 1.000 1.010 1.000 1.010 1,156,000 1,159,320 1.0029 0.817 0.817 0.825 0.817 0.825 1,415,075 0.8193 -1.96%
2004-01-28 0 1.020 1.020 1.040 1.000 1.050 1,802,000 1,850,080 1.0267 0.833 0.833 0.850 0.817 0.858 2,205,852 0.8387 2.00%
2004-01-27 0 1.000 0.990 1.000 0.990 1.000 196,000 195,000 0.9949 0.817 0.809 0.817 0.809 0.817 239,926 0.8127 0.00%
2004-01-26 0 1.000 1.000 1.010 1.000 1.010 84,000 84,400 1.0048 0.817 0.817 0.825 0.817 0.825 102,826 0.8208 -0.99%
2004-01-21 0 1.010 1.000 1.010 0.990 1.010 896,000 894,840 0.9987 0.825 0.817 0.825 0.809 0.825 1,096,805 0.8159 3.06%
2004-01-20 0 0.980 0.960 0.990 0.950 0.980 168,000 162,840 0.9693 0.801 0.784 0.809 0.776 0.801 205,651 0.7918 2.08%
2004-01-19 0 0.960 0.950 0.960 0.930 0.960 424,000 398,440 0.9397 0.784 0.776 0.784 0.760 0.784 519,024 0.7677 1.05%
2004-01-16 0 0.950 0.940 0.960 0.930 0.990 1,056,000 1,007,640 0.9542 0.776 0.768 0.784 0.760 0.809 1,292,664 0.7795 -3.06%
2004-01-15 0 0.980 0.980 0.990 0.970 1.000 492,000 486,560 0.9889 0.801 0.801 0.809 0.792 0.817 602,264 0.8079 0.00%
2004-01-14 0 0.980 0.980 0.990 0.970 1.000 696,000 685,960 0.9856 0.801 0.801 0.809 0.792 0.817 851,983 0.8051 0.00%
2004-01-13 0 0.980 0.960 0.980 0.940 1.010 988,000 958,840 0.9705 0.801 0.784 0.801 0.768 0.825 1,209,424 0.7928 -2.00%
2004-01-12 0 1.000 0.990 1.000 0.950 1.020 3,868,000 3,847,000 0.9946 0.817 0.809 0.817 0.776 0.833 4,734,870 0.8125 5.26%
2004-01-09 0 0.950 0.940 0.950 0.910 0.970 2,200,000 2,072,880 0.9422 0.776 0.768 0.776 0.743 0.792 2,693,049 0.7697 4.40%
2004-01-08 0 0.910 0.900 0.910 0.880 0.930 1,984,000 1,806,120 0.9103 0.743 0.735 0.743 0.719 0.760 2,428,641 0.7437 1.11%
2004-01-07 0 0.900 0.900 0.910 0.800 0.920 2,692,000 2,322,400 0.8627 0.735 0.735 0.743 0.654 0.752 3,295,313 0.7048 12.50%
2004-01-06 0 0.800 0.790 0.800 0.780 0.810 980,000 778,960 0.7949 0.654 0.645 0.654 0.637 0.662 1,199,631 0.6493 3.90%
2004-01-05 0 0.770 0.760 0.780 0.750 0.770 664,000 499,960 0.7530 0.629 0.621 0.637 0.613 0.629 812,811 0.6151 2.67%
2004-01-02 0 0.750 0.750 0.760 0.740 0.750 776,000 581,800 0.7497 0.613 0.613 0.621 0.605 0.613 949,912 0.6125 0.00%
2003-12-31 0 0.750 0.740 0.760 - - 0 0 - 0.613 0.605 0.621 - - 0 - 0.00%
2003-12-30 0 0.750 0.740 0.770 0.730 0.750 468,000 346,320 0.7400 0.613 0.605 0.629 0.596 0.613 572,885 0.6045 1.35%
2003-12-29 0 0.740 0.730 0.740 0.740 0.740 500,000 370,000 0.7400 0.605 0.596 0.605 0.605 0.605 612,057 0.6045 -2.63%
2003-12-24 0 0.760 0.730 0.760 - - 0 0 - 0.621 0.596 0.621 - - 0 - -1.30%
2003-12-23 0 0.770 0.750 0.770 0.730 0.770 156,000 117,240 0.7515 0.629 0.613 0.629 0.596 0.629 190,962 0.6139 5.48%
2003-12-22 0 0.730 0.730 0.780 0.730 0.750 324,000 238,840 0.7372 0.596 0.596 0.637 0.596 0.613 396,613 0.6022 -2.67%
2003-12-19 0 0.750 0.750 0.810 0.750 0.760 156,000 118,360 0.7587 0.613 0.613 0.662 0.613 0.621 190,962 0.6198 -1.32%
2003-12-18 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.621 0.621 0.645 0.621 0.621 14,689 0.6209 0.00%
2003-12-17 0 0.760 0.760 0.780 0.760 0.810 52,000 41,120 0.7908 0.621 0.621 0.637 0.621 0.662 63,654 0.6460 -6.17%
2003-12-16 0 0.810 0.750 0.810 0.780 0.810 376,000 299,160 0.7956 0.662 0.613 0.662 0.637 0.662 460,267 0.6500 3.85%
2003-12-15 0 0.780 0.770 0.780 0.780 0.800 936,000 738,920 0.7894 0.637 0.629 0.637 0.637 0.654 1,145,770 0.6449 -1.27%
2003-12-12 0 0.790 0.770 0.780 0.750 0.790 744,000 577,440 0.7761 0.645 0.629 0.637 0.613 0.645 910,740 0.6340 1.28%
2003-12-11 0 0.780 0.770 0.780 0.750 0.780 792,000 616,640 0.7786 0.637 0.629 0.637 0.613 0.637 969,498 0.6360 2.63%
2003-12-10 0 0.760 0.760 0.780 0.750 0.780 580,000 440,680 0.7598 0.621 0.621 0.637 0.613 0.637 709,986 0.6207 1.33%
2003-12-09 0 0.750 0.740 0.750 0.750 0.760 388,000 291,960 0.7525 0.613 0.605 0.613 0.613 0.621 474,956 0.6147 -1.32%
2003-12-08 0 0.760 0.760 0.770 0.760 0.790 176,000 136,600 0.7761 0.621 0.621 0.629 0.621 0.645 215,444 0.6340 -2.56%
2003-12-05 0 0.780 0.760 0.780 0.760 0.790 204,000 160,320 0.7859 0.637 0.621 0.637 0.621 0.645 249,719 0.6420 2.63%
2003-12-04 0 0.760 0.750 0.770 0.760 0.790 312,000 240,680 0.7714 0.621 0.613 0.629 0.621 0.645 381,923 0.6302 1.33%
2003-12-03 0 0.750 0.750 0.770 0.750 0.770 1,636,000 1,246,760 0.7621 0.613 0.613 0.629 0.613 0.629 2,002,649 0.6226 -3.85%
2003-12-02 0 0.780 0.780 0.800 0.740 0.810 1,780,826 1,410,195 0.7919 0.637 0.637 0.654 0.605 0.662 2,179,933 0.6469 5.41%
2003-12-01 0 0.740 0.740 0.750 0.720 0.750 248,000 181,920 0.7335 0.605 0.605 0.613 0.588 0.613 303,580 0.5992 -1.33%
2003-11-28 0 0.750 0.730 0.750 0.720 0.750 136,000 101,640 0.7474 0.613 0.596 0.613 0.588 0.613 166,479 0.6105 0.00%
2003-11-27 0 0.750 0.740 0.750 0.750 0.750 200,000 150,000 0.7500 0.613 0.605 0.613 0.613 0.613 244,823 0.6127 1.35%
2003-11-26 0 0.740 0.740 0.750 0.740 0.740 116,000 85,840 0.7400 0.605 0.605 0.613 0.605 0.605 141,997 0.6045 0.00%
2003-11-25 0 0.740 0.740 0.750 0.740 0.740 144,000 106,560 0.7400 0.605 0.605 0.613 0.605 0.605 176,272 0.6045 1.37%
2003-11-24 0 0.730 0.730 0.760 0.730 0.730 92,000 67,160 0.7300 0.596 0.596 0.621 0.596 0.596 112,618 0.5964 4.29%
2003-11-21 0 0.700 0.700 0.750 0.700 0.750 376,000 273,640 0.7278 0.572 0.572 0.613 0.572 0.613 460,267 0.5945 -7.89%
2003-11-20 0 0.760 0.740 0.780 0.740 0.760 100,000 75,320 0.7532 0.621 0.605 0.637 0.605 0.621 122,411 0.6153 0.00%
2003-11-19 0 0.760 0.750 0.760 0.750 0.760 60,000 45,520 0.7587 0.621 0.613 0.621 0.613 0.621 73,447 0.6198 0.00%
2003-11-18 0 0.760 0.750 0.770 0.740 0.760 108,000 80,320 0.7437 0.621 0.613 0.629 0.605 0.621 132,204 0.6075 -2.56%
2003-11-17 0 0.780 0.760 0.790 - - 0 0 - 0.637 0.621 0.645 - - 0 - 0.00%
2003-11-14 0 0.780 0.780 0.790 0.780 0.780 60,000 46,800 0.7800 0.637 0.637 0.645 0.637 0.637 73,447 0.6372 -1.27%
2003-11-13 0 0.790 0.780 0.790 0.790 0.790 48,000 37,920 0.7900 0.645 0.637 0.645 0.645 0.645 58,757 0.6454 -1.25%
2003-11-12 0 0.800 0.760 0.800 0.760 0.800 268,000 212,400 0.7925 0.654 0.621 0.654 0.621 0.654 328,062 0.6474 2.56%
2003-11-11 0 0.780 0.780 0.800 0.780 0.790 116,000 91,080 0.7852 0.637 0.637 0.654 0.637 0.645 141,997 0.6414 -1.27%
2003-11-10 0 0.790 0.780 0.790 - - 0 0 - 0.645 0.637 0.645 - - 0 - 0.00%
2003-11-07 0 0.790 0.760 0.790 0.780 0.790 140,000 109,600 0.7829 0.645 0.621 0.645 0.637 0.645 171,376 0.6395 1.28%
2003-11-06 0 0.780 0.770 0.800 0.780 0.790 216,000 169,000 0.7824 0.637 0.629 0.654 0.637 0.645 264,408 0.6392 -2.50%
2003-11-05 0 0.800 0.790 0.810 0.790 0.800 68,000 54,280 0.7982 0.654 0.645 0.662 0.645 0.654 83,240 0.6521 1.27%
2003-11-04 0 0.790 0.790 0.810 0.790 0.810 320,000 255,680 0.7990 0.645 0.645 0.662 0.645 0.662 391,716 0.6527 0.00%
2003-11-03 0 0.790 0.770 0.800 0.790 0.810 212,000 169,640 0.8002 0.645 0.629 0.654 0.645 0.662 259,512 0.6537 -1.25%
2003-10-31 0 0.800 0.760 0.810 0.790 0.800 52,000 41,400 0.7962 0.654 0.621 0.662 0.645 0.654 63,654 0.6504 1.27%
2003-10-30 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.645 0.645 0.654 0.645 0.645 63,654 0.6454 0.00%
2003-10-29 0 0.790 0.780 0.790 0.780 0.810 388,000 308,760 0.7958 0.645 0.637 0.645 0.637 0.662 474,956 0.6501 0.00%
2003-10-28 0 0.790 0.790 0.800 0.780 0.840 196,000 155,320 0.7924 0.645 0.645 0.654 0.637 0.686 239,926 0.6474 -1.25%
2003-10-27 0 0.800 0.800 0.810 0.800 0.820 320,000 259,800 0.8119 0.654 0.654 0.662 0.654 0.670 391,716 0.6632 6.67%
2003-10-24 0 0.750 0.750 0.790 0.750 0.760 296,000 222,320 0.7511 0.613 0.613 0.645 0.613 0.621 362,338 0.6136 -1.32%
2003-10-23 0 0.760 0.760 0.780 0.760 0.800 440,000 345,560 0.7854 0.621 0.621 0.637 0.621 0.654 538,610 0.6416 -5.00%
2003-10-22 0 0.800 0.800 0.810 0.800 0.810 640,000 516,400 0.8069 0.654 0.654 0.662 0.654 0.662 783,432 0.6592 -1.23%
2003-10-21 0 0.810 0.800 0.810 0.800 0.840 1,388,000 1,119,320 0.8064 0.662 0.654 0.662 0.654 0.686 1,699,069 0.6588 -3.57%
2003-10-20 0 0.840 0.800 0.840 0.800 0.840 668,000 536,840 0.8037 0.686 0.654 0.686 0.654 0.686 817,708 0.6565 1.20%
2003-10-17 0 0.830 0.820 0.840 0.820 0.850 1,116,000 934,040 0.8370 0.678 0.670 0.686 0.670 0.694 1,366,110 0.6837 -3.49%
2003-10-16 0 0.860 0.850 0.860 0.860 0.870 44,000 38,040 0.8645 0.703 0.694 0.703 0.703 0.711 53,861 0.7063 -1.15%
2003-10-15 0 0.870 0.860 0.870 0.850 0.870 184,000 157,720 0.8572 0.711 0.703 0.711 0.694 0.711 225,237 0.7002 1.16%
2003-10-14 0 0.860 0.850 0.870 0.860 0.870 556,000 478,840 0.8612 0.703 0.694 0.711 0.703 0.711 680,607 0.7035 -2.27%
2003-10-13 0 0.880 0.880 0.890 0.850 0.880 616,000 534,280 0.8673 0.719 0.719 0.727 0.694 0.719 754,054 0.7085 3.53%
2003-10-10 0 0.850 0.840 0.850 0.820 0.860 1,176,000 997,880 0.8485 0.694 0.686 0.694 0.670 0.703 1,439,557 0.6932 1.19%
2003-10-09 0 0.840 0.820 0.850 0.810 0.840 204,000 169,680 0.8318 0.686 0.670 0.694 0.662 0.686 249,719 0.6795 -1.18%
2003-10-08 0 0.850 0.830 0.850 0.830 0.850 164,000 139,160 0.8485 0.694 0.678 0.694 0.678 0.694 200,755 0.6932 4.94%
2003-10-07 0 0.810 0.810 0.850 0.810 0.810 72,000 58,320 0.8100 0.662 0.662 0.694 0.662 0.662 88,136 0.6617 0.00%
2003-10-06 0 0.810 0.810 0.870 0.810 0.810 116,000 93,960 0.8100 0.662 0.662 0.711 0.662 0.662 141,997 0.6617 0.00%
2003-10-03 0 0.810 0.810 0.860 0.810 0.810 16,000 12,960 0.8100 0.662 0.662 0.703 0.662 0.662 19,586 0.6617 0.00%
2003-10-02 0 0.810 0.810 0.880 0.810 0.810 36,000 29,160 0.8100 0.662 0.662 0.719 0.662 0.662 44,068 0.6617 0.00%
2003-09-30 0 0.810 0.810 0.850 0.810 0.810 56,000 45,360 0.8100 0.662 0.662 0.694 0.662 0.662 68,550 0.6617 1.25%
2003-09-29 0 0.800 0.800 0.830 0.800 0.800 52,000 41,600 0.8000 0.654 0.654 0.678 0.654 0.654 63,654 0.6535 -1.23%
2003-09-26 0 0.810 0.810 0.850 0.810 0.810 12,000 9,720 0.8100 0.662 0.662 0.694 0.662 0.662 14,689 0.6617 -1.22%
2003-09-25 0 0.820 0.810 0.820 0.820 0.850 176,000 146,840 0.8343 0.670 0.662 0.670 0.670 0.694 215,444 0.6816 -3.53%
2003-09-24 0 0.850 0.830 0.850 0.850 0.850 72,000 60,800 0.8444 0.694 0.678 0.694 0.694 0.694 88,136 0.6898 1.19%
2003-09-23 0 0.840 0.820 0.850 - - 0 0 - 0.686 0.670 0.694 - - 0 - 0.00%
2003-09-22 0 0.840 0.840 0.850 0.820 0.840 492,000 406,360 0.8259 0.686 0.686 0.694 0.670 0.686 602,264 0.6747 1.20%
2003-09-19 0 0.830 0.820 0.830 0.820 0.850 388,000 322,280 0.8306 0.678 0.670 0.678 0.670 0.694 474,956 0.6785 0.00%
2003-09-18 0 0.830 0.820 0.840 0.830 0.850 192,000 160,160 0.8342 0.678 0.670 0.686 0.678 0.694 235,030 0.6814 -4.60%
2003-09-17 0 0.870 0.860 0.880 0.850 0.900 680,000 600,000 0.8824 0.711 0.703 0.719 0.694 0.735 832,397 0.7208 2.35%
2003-09-16 0 0.850 0.840 0.850 0.830 0.880 608,000 513,480 0.8445 0.694 0.686 0.694 0.678 0.719 744,261 0.6899 -4.49%
2003-09-15 0 0.890 0.880 0.890 0.890 0.960 520,000 466,120 0.8964 0.727 0.719 0.727 0.727 0.784 636,539 0.7323 0.00%
2003-09-11 0 0.890 0.890 0.900 0.860 0.920 468,000 418,440 0.8941 0.727 0.727 0.735 0.703 0.752 572,885 0.7304 0.00%
2003-09-10 0 0.890 0.880 0.890 0.880 0.970 1,512,000 1,375,520 0.9097 0.727 0.719 0.727 0.719 0.792 1,850,859 0.7432 -8.25%
2003-09-09 0 0.970 0.940 0.980 0.950 1.060 3,384,000 3,340,320 0.9871 0.792 0.768 0.801 0.776 0.866 4,142,399 0.8064 1.04%
2003-09-08 0 0.960 0.970 0.980 0.870 0.970 2,364,000 2,162,600 0.9148 0.784 0.792 0.801 0.711 0.792 2,893,804 0.7473 12.94%
2003-09-05 0 0.850 0.850 0.860 0.780 0.850 1,292,000 1,067,960 0.8266 0.694 0.694 0.703 0.637 0.694 1,581,554 0.6753 4.94%
2003-09-04 0 0.810 0.810 0.820 0.780 0.810 1,200,000 957,280 0.7977 0.662 0.662 0.670 0.637 0.662 1,468,936 0.6517 5.19%
2003-09-03 0 0.770 0.760 0.770 0.760 0.800 816,000 630,280 0.7724 0.629 0.621 0.629 0.621 0.654 998,876 0.6310 4.05%
2003-09-02 0 0.740 0.740 0.750 0.740 0.760 172,000 127,520 0.7414 0.605 0.605 0.613 0.605 0.621 210,547 0.6057 -2.63%
2003-09-01 0 0.760 0.750 0.770 0.740 0.770 412,000 310,040 0.7525 0.621 0.613 0.629 0.605 0.629 504,335 0.6148 1.33%
2003-08-29 0 0.750 0.730 0.750 0.730 0.750 436,000 325,240 0.7460 0.613 0.596 0.613 0.596 0.613 533,713 0.6094 2.74%
2003-08-28 0 0.730 0.720 0.730 0.730 0.750 196,000 145,200 0.7408 0.596 0.588 0.596 0.596 0.613 239,926 0.6052 0.00%
2003-08-27 0 0.730 0.730 0.750 0.730 0.740 140,000 104,000 0.7429 0.596 0.596 0.613 0.596 0.605 171,376 0.6069 -1.35%
2003-08-26 0 0.740 0.730 0.750 0.740 0.740 80,000 59,200 0.7400 0.605 0.596 0.613 0.605 0.605 97,929 0.6045 0.00%
2003-08-25 0 0.740 0.740 0.750 0.740 0.740 104,000 76,960 0.7400 0.605 0.605 0.613 0.605 0.605 127,308 0.6045 0.00%
2003-08-22 0 0.740 0.740 0.780 0.730 0.780 688,000 517,760 0.7526 0.605 0.605 0.637 0.596 0.637 842,190 0.6148 1.37%
2003-08-21 0 0.730 0.730 0.750 0.730 0.750 384,000 282,840 0.7366 0.596 0.596 0.613 0.596 0.613 470,059 0.6017 -2.67%
2003-08-20 0 0.750 0.730 0.750 0.730 0.750 296,000 219,040 0.7400 0.613 0.596 0.613 0.596 0.613 362,338 0.6045 1.35%
2003-08-19 0 0.740 0.730 0.780 0.730 0.780 1,036,000 783,120 0.7559 0.605 0.596 0.637 0.596 0.637 1,268,181 0.6175 -1.33%
2003-08-18 0 0.750 0.740 0.760 0.750 0.770 528,000 399,080 0.7558 0.613 0.605 0.621 0.613 0.629 646,332 0.6175 -2.60%
2003-08-15 0 0.770 0.740 0.770 0.760 0.790 400,000 307,960 0.7699 0.629 0.605 0.629 0.621 0.645 489,645 0.6289 1.32%
2003-08-14 0 0.760 0.740 0.760 0.750 0.760 160,000 121,000 0.7563 0.621 0.605 0.621 0.613 0.621 195,858 0.6178 1.33%
2003-08-13 0 0.750 0.730 0.770 0.740 0.760 124,000 93,360 0.7529 0.613 0.596 0.629 0.605 0.621 151,790 0.6151 0.00%
2003-08-12 0 0.750 0.720 0.750 0.750 0.750 84,000 63,000 0.7500 0.613 0.588 0.613 0.613 0.613 102,826 0.6127 1.35%
2003-08-11 0 0.740 0.730 0.740 0.740 0.740 40,000 29,600 0.7400 0.605 0.596 0.605 0.605 0.605 48,965 0.6045 2.78%
2003-08-08 0 0.720 0.720 0.760 0.720 0.750 152,000 111,880 0.7361 0.588 0.588 0.621 0.588 0.613 186,065 0.6013 -4.00%
2003-08-07 0 0.750 0.730 0.760 0.750 0.750 492,000 368,680 0.7493 0.613 0.596 0.621 0.613 0.613 602,264 0.6122 -1.32%
2003-08-06 0 0.760 0.740 0.770 0.760 0.760 28,000 21,280 0.7600 0.621 0.605 0.629 0.621 0.621 34,275 0.6209 2.70%
2003-08-05 0 0.740 0.740 0.760 0.740 0.760 316,000 236,040 0.7470 0.605 0.605 0.621 0.605 0.621 386,820 0.6102 1.37%
2003-08-04 0 0.730 0.730 0.760 0.720 0.760 216,000 159,080 0.7365 0.596 0.596 0.621 0.588 0.621 264,408 0.6016 -2.67%
2003-08-01 0 0.750 0.750 0.790 0.750 0.760 988,000 741,600 0.7506 0.613 0.613 0.645 0.613 0.621 1,209,424 0.6132 1.35%
2003-07-31 0 0.740 0.740 0.760 0.730 0.760 216,000 161,840 0.7493 0.605 0.605 0.621 0.596 0.621 264,408 0.6121 2.78%
2003-07-30 0 0.720 0.720 0.740 0.710 0.750 160,000 114,040 0.7128 0.588 0.588 0.605 0.580 0.613 195,858 0.5823 -4.00%
2003-07-29 0 0.750 0.730 0.750 0.720 0.750 100,000 73,720 0.7372 0.613 0.596 0.613 0.588 0.613 122,411 0.6022 1.35%
2003-07-28 0 0.740 0.730 0.760 0.740 0.760 60,000 45,200 0.7533 0.605 0.596 0.621 0.605 0.621 73,447 0.6154 1.37%
2003-07-25 0 0.730 0.730 0.750 0.700 0.730 576,000 415,560 0.7215 0.596 0.596 0.613 0.572 0.596 705,089 0.5894 -3.95%
2003-07-24 0 0.760 0.740 0.780 0.750 0.800 108,000 82,080 0.7600 0.621 0.605 0.637 0.613 0.654 132,204 0.6209 -7.32%
2003-07-23 0 0.820 0.800 0.840 0.770 0.840 2,980,000 2,419,080 0.8118 0.670 0.654 0.686 0.629 0.686 3,647,857 0.6632 10.81%
2003-07-22 0 0.740 0.730 0.740 0.720 0.740 344,000 250,560 0.7284 0.605 0.596 0.605 0.588 0.605 421,095 0.5950 4.23%
2003-07-21 0 0.710 0.710 0.730 0.710 0.710 76,000 53,960 0.7100 0.580 0.580 0.596 0.580 0.580 93,033 0.5800 0.00%
2003-07-18 0 0.710 0.710 0.730 0.710 0.730 128,000 91,280 0.7131 0.580 0.580 0.596 0.580 0.596 156,686 0.5826 0.00%
2003-07-17 0 0.710 0.710 0.740 0.700 0.760 508,000 368,520 0.7254 0.580 0.580 0.605 0.572 0.621 621,850 0.5926 1.43%
2003-07-16 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.572 0.572 0.588 0.572 0.572 48,965 0.5718 0.00%
2003-07-15 0 0.700 0.700 0.740 0.700 0.710 260,000 182,120 0.7005 0.572 0.572 0.605 0.572 0.580 318,269 0.5722 1.45%
2003-07-14 0 0.690 0.690 0.740 0.690 0.740 52,000 36,520 0.7023 0.564 0.564 0.605 0.564 0.605 63,654 0.5737 1.47%
2003-07-11 0 0.680 0.620 0.700 0.680 0.700 124,000 84,800 0.6839 0.556 0.506 0.572 0.556 0.572 151,790 0.5587 -2.86%
2003-07-10 0 0.700 0.700 0.730 0.700 0.700 364,000 254,800 0.7000 0.572 0.572 0.596 0.572 0.572 445,577 0.5718 0.00%
2003-07-09 0 0.700 0.680 0.730 - - 0 0 - 0.572 0.556 0.596 - - 0 - 0.00%
2003-07-08 0 0.700 0.700 0.730 0.700 0.700 224,000 156,800 0.7000 0.572 0.572 0.596 0.572 0.572 274,201 0.5718 0.00%
2003-07-07 0 0.700 0.690 0.700 0.680 0.700 28,000 19,440 0.6943 0.572 0.564 0.572 0.556 0.572 34,275 0.5672 4.48%
2003-07-04 0 0.670 0.650 0.700 0.670 0.670 20,000 13,400 0.6700 0.547 0.531 0.572 0.547 0.547 24,482 0.5473 -2.90%
2003-07-03 0 0.690 0.660 0.700 - - 0 0 - 0.564 0.539 0.572 - - 0 - 0.00%
2003-07-02 0 0.690 0.690 0.700 - - 0 0 - 0.564 0.564 0.572 - - 0 - 0.00%
2003-06-30 0 0.690 0.690 0.710 0.690 0.700 44,000 30,560 0.6945 0.564 0.564 0.580 0.564 0.572 53,861 0.5674 -1.43%
2003-06-27 0 0.700 0.660 0.740 0.700 0.730 308,000 219,080 0.7113 0.572 0.539 0.605 0.572 0.596 377,027 0.5811 0.00%
2003-06-26 0 0.700 0.630 0.700 0.700 0.710 140,000 98,480 0.7034 0.572 0.515 0.572 0.572 0.580 171,376 0.5746 -2.78%
2003-06-25 0 0.720 0.720 0.730 0.700 0.720 44,000 31,440 0.7145 0.588 0.588 0.596 0.572 0.588 53,861 0.5837 1.41%
2003-06-24 0 0.710 0.700 0.740 0.710 0.710 128,000 90,880 0.7100 0.580 0.572 0.605 0.580 0.580 156,686 0.5800 -1.39%
2003-06-23 0 0.720 0.720 0.750 0.720 0.750 108,000 80,400 0.7444 0.588 0.588 0.613 0.588 0.613 132,204 0.6082 -4.00%
2003-06-20 0 0.750 0.730 0.760 - - 0 0 - 0.613 0.596 0.621 - - 0 - 0.00%
2003-06-19 0 0.750 0.750 0.770 0.750 0.750 108,000 81,000 0.7500 0.613 0.613 0.629 0.613 0.613 132,204 0.6127 0.00%
2003-06-18 0 0.750 0.750 0.760 0.740 0.760 148,000 110,560 0.7470 0.613 0.613 0.621 0.605 0.621 181,169 0.6103 0.00%
2003-06-17 0 0.750 0.740 0.750 0.750 0.760 356,000 269,960 0.7583 0.613 0.605 0.613 0.613 0.621 435,784 0.6195 4.17%
2003-06-16 0 0.720 0.710 0.720 0.710 0.740 436,000 317,640 0.7285 0.588 0.580 0.588 0.580 0.605 533,713 0.5952 1.41%
2003-06-13 0 0.710 0.710 0.750 0.710 0.780 800,000 611,480 0.7644 0.580 0.580 0.613 0.580 0.637 979,291 0.6244 -8.97%
2003-06-12 0 0.780 0.740 0.780 0.760 0.800 288,000 223,160 0.7749 0.637 0.605 0.637 0.621 0.654 352,545 0.6330 -1.27%
2003-06-11 0 0.790 0.740 0.790 0.730 0.790 588,000 445,240 0.7572 0.645 0.605 0.645 0.596 0.645 719,779 0.6186 3.95%
2003-06-10 0 0.760 0.730 0.790 0.760 0.760 140,000 106,400 0.7600 0.621 0.596 0.645 0.621 0.621 171,376 0.6209 0.00%
2003-06-09 0 0.760 0.760 0.790 0.720 0.740 152,000 111,160 0.7313 0.621 0.621 0.645 0.588 0.605 186,065 0.5974 -5.00%
2003-06-06 0 0.800 0.780 0.800 0.760 0.800 328,000 259,320 0.7906 0.654 0.637 0.654 0.621 0.654 401,509 0.6459 5.26%
2003-06-05 0 0.760 0.760 0.790 0.760 0.800 400,000 313,880 0.7847 0.621 0.621 0.645 0.621 0.654 489,645 0.6410 -3.80%
2003-06-03 0 0.790 0.760 0.800 0.750 0.800 956,000 742,280 0.7764 0.645 0.621 0.654 0.613 0.654 1,170,252 0.6343 5.33%
2003-06-02 0 0.750 0.730 0.770 0.750 0.750 40,000 30,000 0.7500 0.613 0.596 0.629 0.613 0.613 48,965 0.6127 0.00%
2003-05-30 0 0.750 0.710 0.750 0.720 0.750 264,000 195,080 0.7389 0.613 0.580 0.613 0.588 0.613 323,166 0.6037 7.14%
2003-05-29 0 0.700 0.700 0.750 0.680 0.700 24,000 16,720 0.6967 0.572 0.572 0.613 0.556 0.572 29,379 0.5691 -6.67%
2003-05-28 0 0.750 0.730 0.750 0.730 0.780 1,408,000 1,066,080 0.7572 0.613 0.596 0.613 0.596 0.637 1,723,551 0.6185 -1.32%
2003-05-27 0 0.760 0.730 0.760 0.700 0.790 2,588,000 1,958,800 0.7569 0.621 0.596 0.621 0.572 0.645 3,168,005 0.6183 4.11%
2003-05-26 0 0.730 0.680 - 0.670 0.730 328,000 227,840 0.6946 0.596 0.556 - 0.547 0.596 401,509 0.5675 12.31%
2003-05-23 0 0.650 0.630 0.650 0.630 0.650 20,000 12,720 0.6360 0.531 0.515 0.531 0.515 0.531 24,482 0.5196 3.17%
2003-05-22 0 0.630 0.630 0.640 0.600 0.610 16,000 9,720 0.6075 0.515 0.515 0.523 0.490 0.498 19,586 0.4963 3.28%
2003-05-21 0 0.610 0.580 0.640 - - 0 0 - 0.498 0.474 0.523 - - 0 - 0.00%
2003-05-20 0 0.610 0.590 0.660 0.570 0.610 64,000 39,120 0.6113 0.498 0.482 0.539 0.466 0.498 78,343 0.4993 7.02%
2003-05-19 0 0.570 0.620 0.630 0.560 0.600 136,000 77,080 0.5668 0.466 0.506 0.515 0.457 0.490 166,479 0.4630 -5.00%
2003-05-16 0 0.600 0.580 0.600 0.630 0.630 4,000 2,520 0.6300 0.490 0.474 0.490 0.515 0.515 4,896 0.5147 0.00%
2003-05-15 0 0.600 0.610 0.620 0.600 0.600 60,000 35,760 0.5960 0.490 0.498 0.506 0.490 0.490 73,447 0.4869 -1.64%
2003-05-14 0 0.610 0.630 0.640 0.610 0.610 20,000 12,200 0.6100 0.498 0.515 0.523 0.498 0.498 24,482 0.4983 -1.61%
2003-05-13 0 0.620 0.590 0.620 0.630 0.630 20,000 12,600 0.6300 0.506 0.482 0.506 0.515 0.515 24,482 0.5147 3.33%
2003-05-12 0 0.600 0.590 0.600 0.610 0.610 100,000 61,000 0.6100 0.490 0.482 0.490 0.498 0.498 122,411 0.4983 -4.76%
2003-05-09 0 0.630 0.630 0.640 0.560 0.570 16,000 9,040 0.5650 0.515 0.515 0.523 0.457 0.466 19,586 0.4616 6.78%
2003-05-07 0 0.590 0.560 0.600 - - 0 0 - 0.482 0.457 0.490 - - 0 - 0.00%
2003-05-06 0 0.590 0.570 0.640 0.590 0.590 20,000 11,800 0.5900 0.482 0.466 0.523 0.482 0.482 24,482 0.4820 -6.35%
2003-05-05 0 0.630 0.670 0.680 0.600 0.630 68,000 40,920 0.6018 0.515 0.547 0.556 0.490 0.515 83,240 0.4916 5.00%
2003-05-02 0 0.600 0.580 0.600 - - 0 0 - 0.490 0.474 0.490 - - 0 - 0.00%
2003-04-30 0 0.600 0.560 0.610 0.570 0.600 80,000 46,200 0.5775 0.490 0.457 0.498 0.466 0.490 97,929 0.4718 -1.64%
2003-04-29 0 0.610 0.580 0.620 0.600 0.620 48,000 29,000 0.6042 0.498 0.474 0.506 0.490 0.506 58,757 0.4936 1.67%
2003-04-28 0 0.600 0.580 0.600 - - 0 0 - 0.490 0.474 0.490 - - 0 - 0.00%
2003-04-25 0 0.600 0.600 0.670 0.600 0.600 16,000 9,600 0.6000 0.490 0.490 0.547 0.490 0.490 19,586 0.4902 11.11%
2003-04-24 0 0.540 0.540 0.570 0.540 0.540 8,000 4,320 0.5400 0.441 0.441 0.466 0.441 0.441 9,793 0.4411 0.00%
2003-04-23 0 0.540 0.540 0.590 0.540 0.540 20,000 10,800 0.5400 0.441 0.441 0.482 0.441 0.441 24,482 0.4411 -3.57%
2003-04-22 0 0.560 0.560 0.590 - - 0 0 - 0.457 0.457 0.482 - - 0 - 0.00%
2003-04-17 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.457 0.457 0.482 0.457 0.457 14,689 0.4575 0.00%
2003-04-16 0 0.560 0.560 0.590 0.560 0.580 128,000 73,680 0.5756 0.457 0.457 0.482 0.457 0.474 156,686 0.4702 0.00%
2003-04-15 0 0.560 0.560 0.570 0.560 0.570 36,000 20,280 0.5633 0.457 0.457 0.466 0.457 0.466 44,068 0.4602 0.00%
2003-04-14 0 0.560 0.560 0.570 - - 0 0 - 0.457 0.457 0.466 - - 0 - 0.00%
2003-04-11 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.457 0.457 0.474 0.457 0.457 24,482 0.4575 0.00%
2003-04-10 0 0.560 0.560 0.580 - - 32,000 17,920 0.5600 0.457 0.457 0.474 - - 39,172 0.4575 0.00%
2003-04-09 0 0.560 0.560 0.640 0.540 0.560 140,000 77,160 0.5511 0.457 0.457 0.523 0.441 0.457 171,376 0.4502 0.00%
2003-04-08 0 0.560 0.550 0.570 0.560 0.560 200,000 112,000 0.5600 0.457 0.449 0.466 0.457 0.457 244,823 0.4575 -3.45%
2003-04-07 0 0.580 0.560 0.580 0.570 0.580 80,000 46,000 0.5750 0.474 0.457 0.474 0.466 0.474 97,929 0.4697 1.75%
2003-04-04 0 0.570 0.540 0.570 0.550 0.570 136,000 76,560 0.5629 0.466 0.441 0.466 0.449 0.466 166,479 0.4599 3.64%
2003-04-03 0 0.550 0.550 0.560 0.550 0.560 204,000 114,120 0.5594 0.449 0.449 0.457 0.449 0.457 249,719 0.4570 -5.17%
2003-04-02 0 0.580 0.560 0.580 0.580 0.580 124,000 71,920 0.5800 0.474 0.457 0.474 0.474 0.474 151,790 0.4738 0.00%
2003-04-01 0 0.580 0.580 0.640 0.560 0.580 132,000 75,680 0.5733 0.474 0.474 0.523 0.457 0.474 161,583 0.4684 3.57%
2003-03-31 0 0.560 0.550 0.580 0.550 0.560 148,000 82,680 0.5586 0.457 0.449 0.474 0.449 0.457 181,169 0.4564 -3.45%
2003-03-28 0 0.580 0.580 0.600 0.560 0.580 40,000 22,800 0.5700 0.474 0.474 0.490 0.457 0.474 48,965 0.4656 -4.92%
2003-03-27 0 0.610 0.570 0.620 - - 28,000 16,800 0.6000 0.498 0.466 0.506 - - 34,275 0.4902 0.00%
2003-03-26 0 0.610 0.610 0.620 0.610 0.610 32,000 19,520 0.6100 0.498 0.498 0.506 0.498 0.498 39,172 0.4983 0.00%
2003-03-25 0 0.610 0.560 0.620 - - 0 0 - 0.498 0.457 0.506 - - 0 - 0.00%
2003-03-24 0 0.610 0.610 0.660 0.610 0.620 108,000 66,160 0.6126 0.498 0.498 0.539 0.498 0.506 132,204 0.5004 -1.61%
2003-03-21 0 0.620 0.610 0.630 - - 0 0 - 0.506 0.498 0.515 - - 0 - 0.00%
2003-03-20 0 0.620 0.620 0.650 0.620 0.620 60,000 37,200 0.6200 0.506 0.506 0.531 0.506 0.506 73,447 0.5065 1.64%
2003-03-19 0 0.610 - 0.660 0.610 0.650 64,000 39,520 0.6175 0.498 - 0.539 0.498 0.531 78,343 0.5044 -3.17%
2003-03-18 0 0.630 0.630 0.650 0.610 0.630 110,000 67,820 0.6165 0.515 0.515 0.531 0.498 0.515 134,652 0.5037 0.00%
2003-03-17 0 0.630 0.620 0.650 0.610 0.630 16,000 9,920 0.6200 0.515 0.506 0.531 0.498 0.515 19,586 0.5065 0.00%
2003-03-14 0 0.630 0.630 0.660 0.630 0.650 44,000 28,320 0.6436 0.515 0.515 0.539 0.515 0.531 53,861 0.5258 -1.56%
2003-03-13 0 0.640 0.640 0.650 0.640 0.660 28,000 18,280 0.6529 0.523 0.523 0.531 0.523 0.539 34,275 0.5333 -3.03%
2003-03-12 0 0.660 0.660 0.670 0.640 0.640 8,000 5,120 0.6400 0.539 0.539 0.547 0.523 0.523 9,793 0.5228 -1.49%
2003-03-11 0 0.670 0.640 0.690 - - 0 0 - 0.547 0.523 0.564 - - 0 - 0.00%
2003-03-10 0 0.670 0.650 0.670 0.640 0.670 160,000 106,000 0.6625 0.547 0.531 0.547 0.523 0.547 195,858 0.5412 4.69%
2003-03-07 0 0.640 0.640 0.650 0.640 0.650 200,000 129,400 0.6470 0.523 0.523 0.531 0.523 0.531 244,823 0.5285 -4.48%
2003-03-06 0 0.670 0.650 0.670 0.660 0.680 156,000 103,680 0.6646 0.547 0.531 0.547 0.539 0.556 190,962 0.5429 -4.29%
2003-03-05 0 0.700 0.680 0.710 0.650 0.710 126,000 86,880 0.6895 0.572 0.556 0.580 0.531 0.580 154,238 0.5633 0.00%
2003-03-04 0 0.700 0.650 0.710 0.650 0.700 72,000 48,160 0.6689 0.572 0.531 0.580 0.531 0.572 88,136 0.5464 -1.41%
2003-03-03 0 0.710 0.710 0.720 0.710 0.710 44,000 31,240 0.7100 0.580 0.580 0.588 0.580 0.580 53,861 0.5800 1.43%
2003-02-28 0 0.700 0.700 0.710 0.700 0.710 256,000 181,440 0.7088 0.572 0.572 0.580 0.572 0.580 313,373 0.5790 -1.41%
2003-02-27 0 0.710 0.650 0.710 0.710 0.710 8,000 5,680 0.7100 0.580 0.531 0.580 0.580 0.580 9,793 0.5800 2.90%
2003-02-26 0 0.690 0.690 0.720 0.680 0.720 32,000 22,320 0.6975 0.564 0.564 0.588 0.556 0.588 39,172 0.5698 -1.43%
2003-02-25 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 0.572 0.539 0.572 0.572 0.572 73,447 0.5718 -2.78%
2003-02-24 0 0.720 0.680 0.720 - - 0 0 - 0.588 0.556 0.588 - - 0 - 0.00%
2003-02-21 0 0.720 0.700 0.720 0.700 0.720 120,000 84,400 0.7033 0.588 0.572 0.588 0.572 0.588 146,894 0.5746 0.00%
2003-02-20 0 0.720 0.710 0.720 0.720 0.720 164,000 118,080 0.7200 0.588 0.580 0.588 0.588 0.588 200,755 0.5882 0.00%
2003-02-19 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.588 0.588 0.596 0.588 0.588 9,793 0.5882 0.00%
2003-02-18 0 0.720 0.680 0.730 0.700 0.720 128,000 91,160 0.7122 0.588 0.556 0.596 0.572 0.588 156,686 0.5818 1.41%
2003-02-17 0 0.710 0.700 0.710 0.710 0.710 200,000 142,000 0.7100 0.580 0.572 0.580 0.580 0.580 244,823 0.5800 1.43%
2003-02-14 0 0.700 0.690 0.700 - - 0 0 - 0.572 0.564 0.572 - - 0 - 0.00%
2003-02-13 0 0.700 0.690 0.700 0.700 0.710 388,000 274,200 0.7067 0.572 0.564 0.572 0.572 0.580 474,956 0.5773 -1.41%
2003-02-12 0 0.710 0.710 0.740 - - 0 0 - 0.580 0.580 0.605 - - 0 - 1.43%
2003-02-11 0 0.700 0.700 0.740 - - 0 0 - 0.572 0.572 0.605 - - 0 - 0.00%
2003-02-10 0 0.700 0.700 0.720 0.700 0.700 112,000 78,400 0.7000 0.572 0.572 0.588 0.572 0.572 137,101 0.5718 -1.41%
2003-02-07 0 0.710 0.710 0.740 0.700 0.720 279,000 196,860 0.7056 0.580 0.580 0.605 0.572 0.588 341,528 0.5764 0.00%
2003-02-06 0 0.710 0.700 0.730 0.700 0.740 743,210 528,959 0.7117 0.580 0.572 0.596 0.572 0.605 909,773 0.5814 -4.05%
2003-02-05 0 0.740 0.720 0.740 0.710 0.750 340,000 250,840 0.7378 0.605 0.588 0.605 0.580 0.613 416,198 0.6027 2.78%
2003-02-04 0 0.720 0.710 0.730 0.720 0.720 28,000 20,160 0.7200 0.588 0.580 0.596 0.588 0.588 34,275 0.5882 0.00%
2003-01-30 0 0.720 0.710 0.730 0.720 0.740 680,000 493,160 0.7252 0.588 0.580 0.596 0.588 0.605 832,397 0.5925 -1.37%
2003-01-29 0 0.730 0.720 0.750 0.730 0.740 154,000 112,420 0.7300 0.596 0.588 0.613 0.596 0.605 188,513 0.5964 0.00%
2003-01-28 0 0.730 0.710 0.740 0.730 0.730 12,000 8,760 0.7300 0.596 0.580 0.605 0.596 0.596 14,689 0.5964 1.39%
2003-01-27 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.588 0.580 0.588 0.588 0.588 122,411 0.5882 0.00%
2003-01-24 0 0.720 0.720 0.740 0.720 0.740 148,000 107,440 0.7259 0.588 0.588 0.605 0.588 0.605 181,169 0.5930 -2.70%
2003-01-23 0 0.740 0.740 0.750 0.740 0.750 172,000 127,800 0.7430 0.605 0.605 0.613 0.605 0.613 210,547 0.6070 0.00%
2003-01-22 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 0.605 0.588 0.605 0.605 0.605 73,447 0.6045 2.78%
2003-01-21 0 0.720 0.720 0.740 0.720 0.740 116,000 85,560 0.7376 0.588 0.588 0.605 0.588 0.605 141,997 0.6025 0.00%
2003-01-20 0 0.720 0.720 0.780 0.700 0.740 52,000 37,600 0.7231 0.588 0.588 0.637 0.572 0.605 63,654 0.5907 -4.00%
2003-01-17 0 0.750 0.720 0.750 0.720 0.750 387,944 285,681 0.7364 0.613 0.588 0.613 0.588 0.613 474,887 0.6016 0.00%
2003-01-16 0 0.750 0.720 0.760 0.750 0.750 224,000 168,000 0.7500 0.613 0.588 0.621 0.613 0.613 274,201 0.6127 -1.32%
2003-01-15 0 0.760 0.760 0.770 0.750 0.800 336,000 256,920 0.7646 0.621 0.621 0.629 0.613 0.654 411,302 0.6247 -3.80%
2003-01-14 0 0.790 0.780 0.800 0.760 0.820 1,044,000 840,480 0.8051 0.645 0.637 0.654 0.621 0.670 1,277,974 0.6577 5.33%
2003-01-13 0 0.750 0.740 0.750 0.730 0.770 600,000 452,400 0.7540 0.613 0.605 0.613 0.596 0.629 734,468 0.6160 4.17%
2003-01-10 0 0.720 0.720 0.730 0.700 0.740 332,000 240,120 0.7233 0.588 0.588 0.596 0.572 0.605 406,406 0.5908 4.35%
2003-01-09 0 0.690 0.690 0.730 0.680 0.680 20,000 13,600 0.6800 0.564 0.564 0.596 0.556 0.556 24,482 0.5555 -1.43%
2003-01-08 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.572 0.572 0.588 0.572 0.572 73,447 0.5718 0.00%
2003-01-07 0 0.700 0.700 0.710 0.700 0.700 200,000 140,000 0.7000 0.572 0.572 0.580 0.572 0.572 244,823 0.5718 -1.41%
2003-01-06 0 0.710 0.680 0.730 - - 0 0 - 0.580 0.556 0.596 - - 0 - 0.00%
2003-01-03 0 0.710 0.660 0.730 - - 0 0 - 0.580 0.539 0.596 - - 0 - 0.00%
2003-01-02 0 0.710 0.700 0.720 - - 0 0 - 0.580 0.572 0.588 - - 0 - 0.00%
2002-12-31 0 0.710 0.680 0.710 0.680 0.730 196,000 138,280 0.7055 0.580 0.556 0.580 0.556 0.596 239,926 0.5763 1.43%
2002-12-30 0 0.700 0.680 0.700 0.690 0.710 32,000 22,400 0.7000 0.572 0.556 0.572 0.564 0.580 39,172 0.5718 -1.41%
2002-12-27 0 0.710 0.700 0.720 0.710 0.710 252,000 178,920 0.7100 0.580 0.572 0.588 0.580 0.580 308,477 0.5800 0.00%
2002-12-24 0 0.710 0.680 0.710 0.710 0.730 164,000 116,680 0.7115 0.580 0.556 0.580 0.580 0.596 200,755 0.5812 -2.74%
2002-12-23 0 0.730 0.720 0.730 0.730 0.740 308,000 225,040 0.7306 0.596 0.588 0.596 0.596 0.605 377,027 0.5969 0.00%
2002-12-20 0 0.730 0.710 0.730 0.710 0.730 364,000 263,080 0.7227 0.596 0.580 0.596 0.580 0.596 445,577 0.5904 0.00%
2002-12-19 0 0.730 0.710 0.730 0.710 0.760 392,000 291,320 0.7432 0.596 0.580 0.596 0.580 0.621 479,852 0.6071 -5.19%
2002-12-18 0 0.770 0.760 0.770 0.790 0.790 20,000 15,800 0.7900 0.629 0.621 0.629 0.645 0.645 24,482 0.6454 -1.28%
2002-12-17 0 0.780 0.760 0.790 0.780 0.790 72,000 56,360 0.7828 0.637 0.621 0.645 0.637 0.645 88,136 0.6395 -1.27%
2002-12-16 0 0.790 0.760 0.800 0.760 0.790 96,000 74,280 0.7738 0.645 0.621 0.654 0.621 0.645 117,515 0.6321 1.28%
2002-12-13 0 0.780 0.780 0.800 0.780 0.800 28,000 22,120 0.7900 0.637 0.637 0.654 0.637 0.654 34,275 0.6454 -1.27%
2002-12-12 0 0.790 0.760 0.790 0.760 0.790 36,000 28,320 0.7867 0.645 0.621 0.645 0.621 0.645 44,068 0.6426 5.33%
2002-12-11 0 0.750 0.750 0.790 0.750 0.750 16,000 12,000 0.7500 0.613 0.613 0.645 0.613 0.613 19,586 0.6127 -5.06%
2002-12-10 0 0.790 0.790 0.800 0.780 0.790 432,000 337,280 0.7807 0.645 0.645 0.654 0.637 0.645 528,817 0.6378 -1.25%
2002-12-09 0 0.800 0.800 0.830 0.800 0.800 12,000 9,600 0.8000 0.654 0.654 0.678 0.654 0.654 14,689 0.6535 0.00%
2002-12-06 0 0.800 0.770 0.820 - - 0 0 - 0.654 0.629 0.670 - - 0 - 0.00%
2002-12-05 0 0.800 0.760 0.800 - - 20,000 16,000 0.8000 0.654 0.621 0.654 - - 24,482 0.6535 0.00%
2002-12-04 0 0.800 0.800 0.810 0.800 0.830 220,000 176,240 0.8011 0.654 0.654 0.662 0.654 0.678 269,305 0.6544 0.00%
2002-12-03 0 0.800 0.800 0.810 0.790 0.810 408,000 326,480 0.8002 0.654 0.654 0.662 0.645 0.662 499,438 0.6537 0.00%
2002-12-02 0 0.800 0.800 0.830 0.750 0.780 140,000 106,000 0.7571 0.654 0.654 0.678 0.613 0.637 171,376 0.6185 0.00%
2002-11-29 0 0.800 0.790 0.810 0.800 0.810 140,000 112,120 0.8009 0.654 0.645 0.662 0.654 0.662 171,376 0.6542 -1.23%
2002-11-28 0 0.810 0.790 - - - 0 0 - 0.662 0.645 - - - 0 - 0.00%
2002-11-27 0 0.810 0.780 0.810 0.800 0.810 468,000 375,240 0.8018 0.662 0.637 0.662 0.654 0.662 572,885 0.6550 -1.22%
2002-11-26 0 0.820 0.810 0.820 0.820 0.820 36,000 29,520 0.8200 0.670 0.662 0.670 0.670 0.670 44,068 0.6699 -1.20%
2002-11-25 0 0.830 0.830 0.850 0.820 0.830 28,000 23,200 0.8286 0.678 0.678 0.694 0.670 0.678 34,275 0.6769 3.75%
2002-11-22 0 0.800 0.800 0.850 0.800 0.800 24,000 19,200 0.8000 0.654 0.654 0.694 0.654 0.654 29,379 0.6535 -4.76%
2002-11-21 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.686 0.678 0.686 0.686 0.686 39,172 0.6862 0.00%
2002-11-20 0 0.840 0.840 0.850 0.830 0.850 32,000 27,120 0.8475 0.686 0.686 0.694 0.678 0.694 39,172 0.6923 1.20%
2002-11-19 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.678 0.678 0.719 0.678 0.678 4,896 0.6780 -5.68%
2002-11-18 0 0.880 - 0.880 0.880 0.880 28,000 24,640 0.8800 0.719 - 0.719 0.719 0.719 34,275 0.7189 0.00%
2002-11-15 0 0.880 0.880 0.900 - - 0 0 - 0.719 0.719 0.735 - - 0 - 2.33%
2002-11-14 0 0.860 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.703 0.703 0.735 0.703 0.703 14,689 0.7025 0.00%
2002-11-13 0 0.860 0.860 0.900 - - 0 0 - 0.703 0.703 0.735 - - 0 - 0.00%
2002-11-12 0 0.860 0.850 0.900 0.860 0.860 68,000 58,480 0.8600 0.703 0.694 0.735 0.703 0.703 83,240 0.7025 -3.37%
2002-11-11 0 0.890 - 0.900 0.890 0.890 32,000 28,480 0.8900 0.727 - 0.735 0.727 0.727 39,172 0.7271 -1.11%
2002-11-08 0 0.900 0.890 0.900 0.900 0.970 200,000 188,040 0.9402 0.735 0.727 0.735 0.735 0.792 244,823 0.7681 3.45%
2002-11-07 0 0.870 0.860 0.870 0.850 0.880 132,000 114,440 0.8670 0.711 0.703 0.711 0.694 0.719 161,583 0.7082 2.35%
2002-11-06 0 0.850 0.850 0.930 - - 0 0 - 0.694 0.694 0.760 - - 0 - 0.00%
2002-11-05 0 0.850 0.800 1.000 - - 0 0 - 0.694 0.654 0.817 - - 0 - 0.00%
2002-11-04 0 0.850 0.800 0.930 - - 0 0 - 0.694 0.654 0.760 - - 0 - 0.00%
2002-11-01 0 0.850 0.810 0.900 - - 0 0 - 0.694 0.662 0.735 - - 0 - 0.00%
2002-10-31 0 0.850 0.850 1.000 0.800 0.820 104,000 84,800 0.8154 0.694 0.694 0.817 0.654 0.670 127,308 0.6661 -1.16%
2002-10-30 0 0.860 0.820 1.000 - - 0 0 - 0.703 0.670 0.817 - - 0 - 0.00%
2002-10-29 0 0.860 - 0.860 0.860 0.890 168,000 147,960 0.8807 0.703 - 0.703 0.703 0.727 205,651 0.7195 -4.44%
2002-10-28 0 0.900 0.890 0.920 0.900 0.900 124,000 111,600 0.9000 0.735 0.727 0.752 0.735 0.735 151,790 0.7352 0.00%
2002-10-25 0 0.900 0.890 0.910 0.900 0.900 148,000 133,200 0.9000 0.735 0.727 0.743 0.735 0.735 181,169 0.7352 0.00%
2002-10-24 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.735 0.735 0.776 0.735 0.735 24,482 0.7352 0.00%
2002-10-23 0 0.900 0.900 0.950 0.900 0.900 48,000 43,200 0.9000 0.735 0.735 0.776 0.735 0.735 58,757 0.7352 0.00%
2002-10-22 0 0.900 0.900 0.940 0.900 0.900 16,000 14,400 0.9000 0.735 0.735 0.768 0.735 0.735 19,586 0.7352 0.00%
2002-10-21 0 0.900 0.860 0.930 0.900 0.900 20,000 18,000 0.9000 0.735 0.703 0.760 0.735 0.735 24,482 0.7352 -3.23%
2002-10-18 0 0.930 0.920 0.930 0.910 0.940 204,000 186,480 0.9141 0.760 0.752 0.760 0.743 0.768 249,719 0.7468 2.20%
2002-10-17 0 0.910 0.890 0.920 0.880 0.910 184,000 165,160 0.8976 0.743 0.727 0.752 0.719 0.743 225,237 0.7333 0.00%
2002-10-16 0 0.910 0.900 0.940 0.880 0.910 100,000 89,760 0.8976 0.743 0.735 0.768 0.719 0.743 122,411 0.7333 3.41%
2002-10-15 0 0.880 0.880 0.890 0.880 0.900 200,000 179,280 0.8964 0.719 0.719 0.727 0.719 0.735 244,823 0.7323 2.33%
2002-10-11 0 0.860 0.860 0.900 0.860 0.860 8,000 6,880 0.8600 0.703 0.703 0.735 0.703 0.703 9,793 0.7025 0.00%
2002-10-10 0 0.860 0.850 0.920 0.860 0.880 96,000 83,280 0.8675 0.703 0.694 0.752 0.703 0.719 117,515 0.7087 0.00%
2002-10-09 0 0.860 0.860 0.870 0.850 0.870 252,000 216,040 0.8573 0.703 0.703 0.711 0.694 0.711 308,477 0.7003 2.38%
2002-10-08 0 0.840 0.800 0.840 0.800 0.840 84,000 68,000 0.8095 0.686 0.654 0.686 0.654 0.686 102,826 0.6613 5.00%
2002-10-07 0 0.800 0.760 0.840 - - 0 0 - 0.654 0.621 0.686 - - 0 - 0.00%
2002-10-04 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.654 0.637 0.654 0.654 0.654 4,896 0.6535 0.00%
2002-10-03 0 0.800 0.720 0.840 0.800 0.800 4,000 3,200 0.8000 0.654 0.588 0.686 0.654 0.654 4,896 0.6535 0.00%
2002-10-02 0 0.800 0.780 0.800 - - 0 0 - 0.654 0.637 0.654 - - 0 - 0.00%
2002-09-30 0 0.800 0.750 0.800 0.820 0.820 12,000 9,840 0.8200 0.654 0.613 0.654 0.670 0.670 14,689 0.6699 -2.44%
2002-09-27 0 0.820 0.800 0.820 0.790 0.820 48,000 39,120 0.8150 0.670 0.654 0.670 0.645 0.670 58,757 0.6658 3.80%
2002-09-26 0 0.790 0.790 0.840 0.780 0.830 128,000 102,320 0.7994 0.645 0.645 0.686 0.637 0.678 156,686 0.6530 -1.25%
2002-09-25 0 0.800 0.790 0.850 0.800 0.820 72,000 57,840 0.8033 0.654 0.645 0.694 0.654 0.670 88,136 0.6563 -2.44%
2002-09-24 0 0.820 0.820 0.880 0.820 0.820 8,000 6,560 0.8200 0.670 0.670 0.719 0.670 0.670 9,793 0.6699 -6.82%
2002-09-23 0 0.880 0.840 0.910 - - 0 0 - 0.719 0.686 0.743 - - 0 - 0.00%
2002-09-20 0 0.880 0.840 0.880 0.800 0.880 12,000 10,240 0.8533 0.719 0.686 0.719 0.654 0.719 14,689 0.6971 -2.22%
2002-09-19 0 0.900 0.870 0.940 - - 0 0 - 0.735 0.711 0.768 - - 0 - 0.00%
2002-09-18 0 0.900 0.860 0.940 0.890 0.900 44,000 39,520 0.8982 0.735 0.703 0.768 0.727 0.735 53,861 0.7337 0.00%
2002-09-17 0 0.900 0.900 0.950 0.900 1.000 312,000 304,320 0.9754 0.735 0.735 0.776 0.735 0.817 381,923 0.7968 -11.76%
2002-09-16 0 1.020 0.950 1.050 0.990 1.050 756,000 768,520 1.0166 0.833 0.776 0.858 0.809 0.858 925,430 0.8304 4.08%
2002-09-13 0 0.980 0.930 0.980 0.880 0.980 392,000 362,600 0.9250 0.801 0.760 0.801 0.719 0.801 479,852 0.7556 8.89%
2002-09-12 0 0.900 0.880 0.900 0.840 0.900 408,000 354,200 0.8681 0.735 0.719 0.735 0.686 0.735 499,438 0.7092 7.14%
2002-09-11 0 0.840 0.810 0.840 0.820 0.840 292,000 242,760 0.8314 0.686 0.662 0.686 0.670 0.686 357,441 0.6792 5.00%
2002-09-10 0 0.800 0.780 0.800 0.780 0.800 72,000 56,800 0.7889 0.654 0.637 0.654 0.637 0.654 88,136 0.6445 1.27%
2002-09-09 0 0.790 0.780 0.810 - - 60,000 48,000 0.8000 0.645 0.637 0.662 - - 73,447 0.6535 0.00%
2002-09-06 0 0.790 0.760 0.800 0.760 0.790 112,000 87,520 0.7814 0.645 0.621 0.654 0.621 0.645 137,101 0.6384 5.33%
2002-09-05 0 0.750 0.750 0.770 0.730 0.760 192,000 144,040 0.7502 0.613 0.613 0.629 0.596 0.621 235,030 0.6129 0.00%
2002-09-04 0 0.750 0.750 0.780 0.730 0.770 132,000 100,080 0.7582 0.613 0.613 0.637 0.596 0.629 161,583 0.6194 0.00%
2002-09-03 0 0.750 0.750 0.770 0.750 0.780 304,000 230,400 0.7579 0.613 0.613 0.629 0.613 0.637 372,130 0.6191 -6.25%
2002-09-02 0 0.800 0.790 0.810 - - 0 0 - 0.654 0.645 0.662 - - 0 - 0.00%
2002-08-30 0 0.800 0.790 0.800 0.780 0.800 84,000 65,920 0.7848 0.654 0.645 0.654 0.637 0.654 102,826 0.6411 1.27%
2002-08-29 0 0.790 0.770 0.830 0.720 0.830 268,000 217,520 0.8116 0.645 0.629 0.678 0.588 0.678 328,062 0.6630 -4.82%
2002-08-28 0 0.830 0.820 0.830 0.820 0.870 84,000 70,400 0.8381 0.678 0.670 0.678 0.670 0.711 102,826 0.6847 -1.19%
2002-08-27 0 0.840 0.820 0.850 0.810 0.840 248,000 205,880 0.8302 0.686 0.670 0.694 0.662 0.686 303,580 0.6782 2.44%
2002-08-26 0 0.820 0.820 0.850 0.820 0.870 320,000 267,640 0.8364 0.670 0.670 0.694 0.670 0.711 391,716 0.6832 0.00%
2002-08-23 0 0.820 0.820 0.850 0.810 0.860 188,000 159,800 0.8500 0.670 0.670 0.694 0.662 0.703 230,133 0.6944 -4.65%
2002-08-22 0 0.860 0.850 0.880 0.820 0.860 364,000 309,600 0.8505 0.703 0.694 0.719 0.670 0.703 445,577 0.6948 2.38%
2002-08-21 0 0.840 0.800 0.840 0.800 0.840 454,000 371,260 0.8178 0.686 0.654 0.686 0.654 0.686 555,747 0.6680 2.44%
2002-08-20 0 0.820 0.820 0.840 0.810 0.900 744,000 621,680 0.8356 0.670 0.670 0.686 0.662 0.735 910,740 0.6826 -4.65%
2002-08-19 0 0.860 0.820 0.860 0.890 0.890 40,000 35,600 0.8900 0.703 0.670 0.703 0.727 0.727 48,965 0.7271 1.18%
2002-08-16 0 0.850 0.850 0.860 0.830 0.860 840,000 708,800 0.8438 0.694 0.694 0.703 0.678 0.703 1,028,255 0.6893 -1.16%
2002-08-15 0 0.860 0.840 0.850 0.800 0.910 1,080,000 887,000 0.8213 0.703 0.686 0.694 0.654 0.743 1,322,042 0.6709 -4.44%
2002-08-14 0 0.900 0.900 0.920 0.900 0.930 264,000 241,080 0.9132 0.735 0.735 0.752 0.735 0.760 323,166 0.7460 -6.25%
2002-08-13 0 0.960 0.910 0.960 0.900 0.970 64,000 59,840 0.9350 0.784 0.743 0.784 0.735 0.792 78,343 0.7638 -2.04%
2002-08-12 0 0.980 - 0.980 0.980 0.980 144,000 141,560 0.9831 0.801 - 0.801 0.801 0.801 176,272 0.8031 -1.01%
2002-08-09 0 0.990 0.980 0.990 0.970 1.000 340,000 335,480 0.9867 0.809 0.801 0.809 0.792 0.817 416,198 0.8061 0.00%
2002-08-08 0 0.990 0.970 1.000 0.990 1.040 312,000 314,680 1.0086 0.809 0.792 0.817 0.809 0.850 381,923 0.8239 -5.71%
2002-08-07 0 1.050 0.960 1.050 1.000 1.050 116,000 118,880 1.0248 0.858 0.784 0.858 0.817 0.858 141,997 0.8372 3.96%
2002-08-06 0 1.010 1.000 1.020 1.000 1.050 160,000 161,720 1.0108 0.825 0.817 0.833 0.817 0.858 195,858 0.8257 -3.81%
2002-08-05 0 1.050 1.050 1.100 1.000 1.100 160,000 166,680 1.0418 0.858 0.858 0.899 0.817 0.899 195,858 0.8510 -3.67%
2002-08-02 0 1.090 1.000 - 0.980 1.090 582,988 588,588 1.0096 0.890 0.817 - 0.801 0.890 713,643 0.8248 6.86%
2002-08-01 0 1.020 1.020 1.090 1.020 1.020 20,000 20,400 1.0200 0.833 0.833 0.890 0.833 0.833 24,482 0.8333 -7.27%
2002-07-31 0 1.100 1.080 1.100 1.080 1.100 228,000 250,320 1.0979 0.899 0.882 0.899 0.882 0.899 279,098 0.8969 0.00%
2002-07-30 0 1.100 1.080 1.110 1.100 1.120 80,000 88,560 1.1070 0.899 0.882 0.907 0.899 0.915 97,929 0.9043 0.00%
2002-07-29 0 1.100 1.080 1.100 1.030 1.100 184,000 194,600 1.0576 0.899 0.882 0.899 0.841 0.899 225,237 0.8640 4.76%
2002-07-26 0 1.050 0.990 1.090 1.040 1.100 208,000 219,920 1.0573 0.858 0.809 0.890 0.850 0.899 254,616 0.8637 -5.41%
2002-07-25 0 1.110 1.100 1.110 1.100 1.110 200,000 220,400 1.1020 0.907 0.899 0.907 0.899 0.907 244,823 0.9002 0.91%
2002-07-24 0 1.100 1.050 1.100 1.100 1.100 12,000 13,200 1.1000 0.899 0.858 0.899 0.899 0.899 14,689 0.8986 0.00%
2002-07-23 0 1.100 1.080 1.160 1.100 1.100 20,000 22,000 1.1000 0.899 0.882 0.948 0.899 0.899 24,482 0.8986 2.80%
2002-07-22 0 1.070 1.070 1.100 1.070 1.120 128,000 140,480 1.0975 0.874 0.874 0.899 0.874 0.915 156,686 0.8966 -4.46%
2002-07-19 0 1.120 1.080 1.150 1.120 1.120 72,000 80,640 1.1200 0.915 0.882 0.939 0.915 0.915 88,136 0.9149 0.00%
2002-07-18 0 1.120 1.100 1.150 1.100 1.120 252,000 277,960 1.1030 0.915 0.899 0.939 0.899 0.915 308,477 0.9011 5.66%
2002-07-17 0 1.060 1.060 1.100 1.050 1.100 356,000 378,320 1.0627 0.866 0.866 0.899 0.858 0.899 435,784 0.8681 -3.64%
2002-07-16 0 1.100 1.080 1.120 1.080 1.200 1,394,000 1,549,600 1.1116 0.899 0.882 0.915 0.882 0.980 1,706,414 0.9081 -8.33%
2002-07-15 0 1.200 1.170 1.200 1.180 1.210 308,000 369,040 1.1982 0.980 0.956 0.980 0.964 0.988 377,027 0.9788 -0.83%
2002-07-12 0 1.210 1.210 1.230 1.190 1.210 160,000 191,760 1.1985 0.988 0.988 1.005 0.972 0.988 195,858 0.9791 0.83%
2002-07-11 0 1.200 1.200 1.210 1.190 1.210 104,000 123,920 1.1915 0.980 0.980 0.988 0.972 0.988 127,308 0.9734 -2.44%
2002-07-10 0 1.230 1.200 1.230 - - 0 0 - 1.005 0.980 1.005 - - 0 - 0.00%
2002-07-09 0 1.230 1.200 1.230 1.200 1.230 108,000 130,040 1.2041 1.005 0.980 1.005 0.980 1.005 132,204 0.9836 1.65%
2002-07-08 0 1.210 1.200 1.210 1.210 1.230 156,000 190,280 1.2197 0.988 0.980 0.988 0.988 1.005 190,962 0.9964 -0.82%
2002-07-05 0 1.220 1.210 1.240 1.200 1.250 56,000 68,400 1.2214 0.997 0.988 1.013 0.980 1.021 68,550 0.9978 1.67%
2002-07-04 0 1.200 1.160 1.250 1.200 1.250 108,000 133,000 1.2315 0.980 0.948 1.021 0.980 1.021 132,204 1.0060 -4.00%
2002-07-03 0 1.250 1.240 1.250 1.230 1.270 100,000 124,040 1.2404 1.021 1.013 1.021 1.005 1.037 122,411 1.0133 -2.34%
2002-07-02 0 1.280 1.250 1.280 1.280 1.300 52,000 66,640 1.2815 1.046 1.021 1.046 1.046 1.062 63,654 1.0469 -1.54%
2002-06-28 0 1.300 1.280 1.300 1.210 1.300 56,000 71,000 1.2679 1.062 1.046 1.062 0.988 1.062 68,550 1.0357 7.44%
2002-06-27 0 1.210 1.210 1.250 1.200 1.210 108,000 129,680 1.2007 0.988 0.988 1.021 0.980 0.988 132,204 0.9809 0.83%
2002-06-26 0 1.200 1.200 1.250 1.180 1.250 72,000 86,840 1.2061 0.980 0.980 1.021 0.964 1.021 88,136 0.9853 -4.00%
2002-06-25 0 1.250 1.240 1.280 1.190 1.290 320,000 393,080 1.2284 1.021 1.013 1.046 0.972 1.054 391,716 1.0035 -2.34%
2002-06-24 0 1.280 1.280 1.290 1.240 1.330 280,000 354,280 1.2653 1.046 1.046 1.054 1.013 1.087 342,752 1.0336 0.00%
2002-06-21 0 1.280 1.280 1.300 1.190 1.250 148,000 184,600 1.2473 1.046 1.046 1.062 0.972 1.021 181,169 1.0189 5.79%
2002-06-20 0 1.210 1.210 1.270 1.180 1.210 136,000 163,440 1.2018 0.988 0.988 1.037 0.964 0.988 166,479 0.9817 -2.42%
2002-06-19 0 1.240 1.220 1.240 1.240 1.260 144,000 179,440 1.2461 1.013 0.997 1.013 1.013 1.029 176,272 1.0180 -1.59%
2002-06-18 0 1.260 1.260 1.270 1.260 1.300 72,000 92,280 1.2817 1.029 1.029 1.037 1.029 1.062 88,136 1.0470 0.00%
2002-06-17 0 1.260 1.260 1.350 1.250 1.270 60,000 75,600 1.2600 1.029 1.029 1.103 1.021 1.037 73,447 1.0293 -1.56%
2002-06-14 0 1.280 1.280 1.330 1.280 1.350 188,000 248,160 1.3200 1.046 1.046 1.087 1.046 1.103 230,133 1.0783 -4.48%
2002-06-13 0 1.340 1.300 1.350 1.320 1.340 68,000 90,880 1.3365 1.095 1.062 1.103 1.078 1.095 83,240 1.0918 1.52%
2002-06-12 0 1.320 1.290 1.330 - - 0 0 - 1.078 1.054 1.087 - - 0 - 0.00%
2002-06-11 0 1.320 1.300 1.350 - - 0 0 - 1.078 1.062 1.103 - - 0 - 0.00%
2002-06-10 0 1.320 1.320 1.330 1.290 1.320 128,000 167,520 1.3088 1.078 1.078 1.087 1.054 1.078 156,686 1.0691 0.00%
2002-06-07 0 1.320 1.330 1.340 1.320 1.350 160,000 212,480 1.3280 1.078 1.087 1.095 1.078 1.103 195,858 1.0849 -2.22%
2002-06-06 0 1.350 1.320 1.350 1.320 1.350 144,000 192,640 1.3378 1.103 1.078 1.103 1.078 1.103 176,272 1.0929 1.50%
2002-06-05 0 1.330 1.330 1.340 1.290 1.330 364,000 477,440 1.3116 1.087 1.087 1.095 1.054 1.087 445,577 1.0715 3.91%
2002-06-04 0 1.280 1.280 1.300 1.280 1.300 56,000 72,560 1.2957 1.046 1.046 1.062 1.046 1.062 68,550 1.0585 0.79%
2002-06-03 0 1.270 1.270 1.320 1.260 1.320 1,064,000 1,362,360 1.2804 1.037 1.037 1.078 1.029 1.078 1,302,456 1.0460 -1.55%
2002-05-31 0 1.290 1.320 1.340 1.290 1.320 32,000 41,400 1.2938 1.054 1.078 1.095 1.054 1.078 39,172 1.0569 1.57%
2002-05-30 0 1.270 1.270 1.300 1.270 1.270 80,000 101,600 1.2700 1.037 1.037 1.062 1.037 1.037 97,929 1.0375 0.00%
2002-05-29 0 1.270 1.280 1.340 1.270 1.290 836,000 1,067,320 1.2767 1.037 1.046 1.095 1.037 1.054 1,023,359 1.0430 -2.31%
2002-05-28 0 1.300 1.300 1.340 1.280 1.300 240,000 310,000 1.2917 1.062 1.062 1.095 1.046 1.062 293,787 1.0552 0.78%
2002-05-27 0 1.290 1.290 1.330 1.270 1.310 332,000 427,200 1.2867 1.054 1.054 1.087 1.037 1.070 406,406 1.0512 -0.77%
2002-05-24 0 1.300 1.300 1.340 1.290 1.340 296,000 386,800 1.3068 1.062 1.062 1.095 1.054 1.095 362,338 1.0675 -1.52%
2002-05-23 0 1.320 1.320 1.330 1.280 1.340 824,000 1,075,360 1.3050 1.078 1.078 1.087 1.046 1.095 1,008,669 1.0661 1.54%
2002-05-22 0 1.300 1.300 1.330 1.260 1.330 1,020,000 1,321,200 1.2953 1.062 1.062 1.087 1.029 1.087 1,248,595 1.0581 -3.70%
2002-05-21 0 1.350 1.290 1.350 1.300 1.410 1,878,000 2,468,720 1.3145 1.103 1.054 1.103 1.062 1.152 2,298,885 1.0739 -2.88%
2002-05-17 0 1.390 1.360 1.390 1.330 1.410 232,000 314,360 1.3550 1.136 1.111 1.136 1.087 1.152 283,994 1.1069 2.21%
2002-05-16 0 1.360 1.360 1.380 1.340 1.380 196,000 264,520 1.3496 1.111 1.111 1.127 1.095 1.127 239,926 1.1025 2.26%
2002-05-15 0 1.330 1.330 1.350 1.300 1.380 840,000 1,117,120 1.3299 1.087 1.087 1.103 1.062 1.127 1,028,255 1.0864 -2.21%
2002-05-14 0 1.360 1.360 1.400 1.350 1.420 1,658,000 2,306,400 1.3911 1.111 1.111 1.144 1.103 1.160 2,029,580 1.1364 -6.21%
2002-05-13 0 1.450 1.450 1.470 1.450 1.470 24,000 34,880 1.4533 1.185 1.185 1.201 1.185 1.201 29,379 1.1873 0.00%
2002-05-10 0 1.450 1.450 1.470 1.450 1.450 40,000 58,000 1.4500 1.185 1.185 1.201 1.185 1.185 48,965 1.1845 0.69%
2002-05-09 0 1.440 1.440 1.490 1.440 1.440 36,000 51,840 1.4400 1.176 1.176 1.217 1.176 1.176 44,068 1.1764 0.00%
2002-05-08 0 1.440 1.430 1.470 1.440 1.470 68,000 98,400 1.4471 1.176 1.168 1.201 1.176 1.201 83,240 1.1821 -2.70%
2002-05-07 0 1.480 1.460 1.480 1.460 1.480 444,000 653,920 1.4728 1.209 1.193 1.209 1.193 1.209 543,506 1.2032 -0.67%
2002-05-06 0 1.490 1.470 1.490 1.480 1.510 136,000 203,800 1.4985 1.217 1.201 1.217 1.209 1.234 166,479 1.2242 4.20%
2002-05-03 0 1.430 1.430 1.450 1.430 1.450 156,000 223,720 1.4341 1.168 1.168 1.185 1.168 1.185 190,962 1.1715 0.00%
2002-05-02 0 1.430 1.430 1.460 1.430 1.450 120,000 172,160 1.4347 1.168 1.168 1.193 1.168 1.185 146,894 1.1720 -1.38%
2002-04-30 0 1.450 1.450 1.470 1.400 1.450 572,000 816,160 1.4269 1.185 1.185 1.201 1.144 1.185 700,193 1.1656 -0.68%
2002-04-29 0 1.460 1.410 1.460 1.460 1.480 44,000 64,640 1.4691 1.193 1.152 1.193 1.193 1.209 53,861 1.2001 -1.35%
2002-04-26 0 1.480 1.420 1.480 1.480 1.500 99,444 148,159 1.4899 1.209 1.160 1.209 1.209 1.225 121,731 1.2171 -1.33%
2002-04-25 0 1.500 1.410 1.500 1.400 1.520 416,000 611,560 1.4701 1.225 1.152 1.225 1.144 1.242 509,231 1.2009 7.14%
2002-04-24 0 1.400 1.390 1.450 1.400 1.450 564,000 802,760 1.4233 1.144 1.136 1.185 1.144 1.185 690,400 1.1627 -0.71%
2002-04-23 0 1.410 1.410 1.450 1.380 1.450 500,000 706,600 1.4132 1.152 1.152 1.185 1.127 1.185 612,057 1.1545 -2.76%
2002-04-22 0 1.450 1.450 1.480 1.440 1.530 460,000 680,520 1.4794 1.185 1.185 1.209 1.176 1.250 563,092 1.2085 -5.84%
2002-04-19 0 1.540 1.540 1.600 1.540 1.600 616,000 953,400 1.5477 1.258 1.258 1.307 1.258 1.307 754,054 1.2644 -1.28%
2002-04-18 0 1.560 1.560 1.580 1.560 1.580 88,000 137,760 1.5655 1.274 1.274 1.291 1.274 1.291 107,722 1.2788 -1.27%
2002-04-17 0 1.580 1.570 1.590 1.570 1.630 96,000 151,760 1.5808 1.291 1.283 1.299 1.283 1.332 117,515 1.2914 1.94%
2002-04-16 0 1.550 1.550 1.580 1.520 1.590 224,000 349,640 1.5609 1.266 1.266 1.291 1.242 1.299 274,201 1.2751 -0.64%
2002-04-15 0 1.560 1.560 1.600 1.550 1.690 880,000 1,415,520 1.6085 1.274 1.274 1.307 1.266 1.381 1,077,220 1.3140 -3.11%
2002-04-12 0 1.610 1.610 1.650 1.600 1.630 608,000 980,640 1.6129 1.315 1.315 1.348 1.307 1.332 744,261 1.3176 0.62%
2002-04-11 0 1.600 1.570 1.610 1.570 1.600 260,000 413,760 1.5914 1.307 1.283 1.315 1.283 1.307 318,269 1.3000 1.91%
2002-04-10 0 1.570 1.560 1.600 1.570 1.600 267,444 422,030 1.5780 1.283 1.274 1.307 1.283 1.307 327,382 1.2891 -1.87%
2002-04-09 0 1.600 1.580 1.600 1.570 1.640 828,000 1,323,680 1.5986 1.307 1.291 1.307 1.283 1.340 1,013,566 1.3060 1.91%
2002-04-08 0 1.570 1.570 1.590 1.560 1.680 900,000 1,444,880 1.6054 1.283 1.283 1.299 1.274 1.372 1,101,702 1.3115 -6.55%
2002-04-04 0 1.680 1.660 1.670 1.670 1.760 1,248,000 2,137,480 1.7127 1.372 1.356 1.364 1.364 1.438 1,527,693 1.3992 -3.45%
2002-04-03 0 1.740 1.700 1.730 1.610 1.750 3,856,000 6,521,360 1.6912 1.421 1.389 1.413 1.315 1.430 4,720,180 1.3816 6.10%
2002-04-02 0 1.640 1.600 1.620 1.460 1.650 4,136,000 6,429,040 1.5544 1.340 1.307 1.323 1.193 1.348 5,062,932 1.2698 12.33%
2002-03-28 0 1.460 1.450 1.480 1.460 1.520 1,892,000 2,816,880 1.4888 1.193 1.185 1.209 1.193 1.242 2,316,022 1.2163 -2.67%
2002-03-27 0 1.500 1.490 1.500 1.410 1.530 2,832,000 4,193,480 1.4807 1.225 1.217 1.225 1.152 1.250 3,466,689 1.2097 3.45%
2002-03-26 0 1.450 1.440 1.450 1.350 1.520 6,224,000 8,964,240 1.4403 1.185 1.176 1.185 1.103 1.242 7,618,881 1.1766 5.84%
2002-03-25 0 1.370 1.360 1.380 1.310 1.370 836,000 1,125,280 1.3460 1.119 1.111 1.127 1.070 1.119 1,023,359 1.0996 4.58%
2002-03-22 0 1.310 1.310 1.330 1.300 1.350 564,000 749,000 1.3280 1.070 1.070 1.087 1.062 1.103 690,400 1.0849 -0.76%
2002-03-21 0 1.320 1.300 1.340 1.320 1.380 1,084,000 1,475,400 1.3611 1.078 1.062 1.095 1.078 1.127 1,326,939 1.1119 -2.94%
2002-03-20 0 1.360 1.350 1.360 1.320 1.360 696,000 931,440 1.3383 1.111 1.103 1.111 1.078 1.111 851,983 1.0933 2.26%
2002-03-19 0 1.330 1.300 1.330 1.270 1.330 360,000 469,560 1.3043 1.087 1.062 1.087 1.037 1.087 440,681 1.0655 3.10%
2002-03-18 0 1.290 1.290 1.320 1.280 1.350 528,000 701,680 1.3289 1.054 1.054 1.078 1.046 1.103 646,332 1.0856 -1.53%
2002-03-15 0 1.310 1.270 1.310 1.280 1.320 260,000 334,440 1.2863 1.070 1.037 1.070 1.046 1.078 318,269 1.0508 3.15%
2002-03-14 0 1.270 1.270 1.300 1.270 1.340 764,000 997,520 1.3057 1.037 1.037 1.062 1.037 1.095 935,222 1.0666 -5.22%
2002-03-13 0 1.340 1.330 1.340 1.310 1.400 1,352,000 1,821,720 1.3474 1.095 1.087 1.095 1.070 1.144 1,655,001 1.1007 -4.29%
2002-03-12 0 1.400 1.390 1.410 1.240 1.430 4,400,000 5,966,320 1.3560 1.144 1.136 1.152 1.013 1.168 5,386,098 1.1077 15.70%
2002-03-11 0 1.210 1.210 1.250 1.180 1.250 424,000 514,960 1.2145 0.988 0.988 1.021 0.964 1.021 519,024 0.9922 2.54%
2002-03-08 0 1.180 1.170 1.180 1.180 1.200 252,000 299,360 1.1879 0.964 0.956 0.964 0.964 0.980 308,477 0.9704 -0.84%
2002-03-07 0 1.190 1.190 1.200 1.170 1.200 300,000 355,320 1.1844 0.972 0.972 0.980 0.956 0.980 367,234 0.9676 1.71%
2002-03-06 0 1.170 1.160 1.180 1.150 1.190 664,000 778,200 1.1720 0.956 0.948 0.964 0.939 0.972 812,811 0.9574 1.74%
2002-03-05 0 1.150 1.150 1.190 1.150 1.200 928,000 1,084,360 1.1685 0.939 0.939 0.972 0.939 0.980 1,135,977 0.9546 -2.54%
2002-03-04 0 1.180 1.180 1.190 1.180 1.190 144,000 170,520 1.1842 0.964 0.964 0.972 0.964 0.972 176,272 0.9674 -0.84%
2002-03-01 0 1.190 1.190 1.200 1.180 1.210 368,000 434,480 1.1807 0.972 0.972 0.980 0.964 0.988 450,474 0.9645 0.00%
2002-02-28 0 1.190 1.190 1.200 1.180 1.210 296,000 353,480 1.1942 0.972 0.972 0.980 0.964 0.988 362,338 0.9756 -0.83%
2002-02-27 0 1.200 1.180 1.220 1.200 1.200 324,000 388,800 1.2000 0.980 0.964 0.997 0.980 0.980 396,613 0.9803 0.00%
2002-02-26 0 1.200 1.190 1.220 1.200 1.200 148,000 177,600 1.2000 0.980 0.972 0.997 0.980 0.980 181,169 0.9803 0.00%
2002-02-25 0 1.200 1.180 1.200 1.180 1.200 484,000 574,480 1.1869 0.980 0.964 0.980 0.964 0.980 592,471 0.9696 0.00%
2002-02-22 0 1.200 1.170 1.200 1.150 1.200 1,504,000 1,785,440 1.1871 0.980 0.956 0.980 0.939 0.980 1,841,066 0.9698 -2.44%
2002-02-21 0 1.230 1.230 1.260 1.200 1.250 828,000 1,015,080 1.2259 1.005 1.005 1.029 0.980 1.021 1,013,566 1.0015 0.82%
2002-02-20 0 1.220 1.210 1.240 1.220 1.240 160,000 196,440 1.2278 0.997 0.988 1.013 0.997 1.013 195,858 1.0030 -0.81%
2002-02-19 0 1.230 1.230 1.240 1.230 1.250 124,000 153,880 1.2410 1.005 1.005 1.013 1.005 1.021 151,790 1.0138 -0.81%
2002-02-18 0 1.240 1.230 1.260 1.240 1.260 88,000 109,600 1.2455 1.013 1.005 1.029 1.013 1.029 107,722 1.0174 2.48%
2002-02-15 0 1.210 1.210 1.230 1.210 1.250 72,000 89,040 1.2367 0.988 0.988 1.005 0.988 1.021 88,136 1.0103 -0.82%
2002-02-11 0 1.220 1.220 1.260 - - 0 0 - 0.997 0.997 1.029 - - 0 - 0.83%
2002-02-08 0 1.210 1.210 1.240 1.190 1.210 564,000 679,960 1.2056 0.988 0.988 1.013 0.972 0.988 690,400 0.9849 0.83%
2002-02-07 0 1.200 - 1.200 1.200 1.280 400,000 487,080 1.2177 0.980 - 0.980 0.980 1.046 489,645 0.9948 0.00%
2002-02-06 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2002-02-05 0 1.200 1.180 1.200 1.200 1.200 212,000 254,400 1.2000 0.980 0.964 0.980 0.980 0.980 259,512 0.9803 0.00%
2002-02-04 0 1.200 1.200 1.220 1.200 1.200 148,000 177,600 1.2000 0.980 0.980 0.997 0.980 0.980 181,169 0.9803 0.00%
2002-02-01 0 1.200 1.190 1.200 1.200 1.210 104,000 125,080 1.2027 0.980 0.972 0.980 0.980 0.988 127,308 0.9825 -0.83%
2002-01-31 0 1.210 1.210 1.230 1.200 1.230 504,000 610,080 1.2105 0.988 0.988 1.005 0.980 1.005 616,953 0.9889 0.83%
2002-01-30 0 1.200 1.200 1.240 1.180 1.210 268,000 321,600 1.2000 0.980 0.980 1.013 0.964 0.988 328,062 0.9803 -2.44%
2002-01-29 0 1.230 1.210 1.230 1.210 1.260 140,000 170,840 1.2203 1.005 0.988 1.005 0.988 1.029 171,376 0.9969 0.82%
2002-01-28 0 1.220 1.190 1.220 1.190 1.230 564,000 677,720 1.2016 0.997 0.972 0.997 0.972 1.005 690,400 0.9816 2.52%
2002-01-25 0 1.190 1.170 1.230 1.190 1.230 452,000 539,520 1.1936 0.972 0.956 1.005 0.972 1.005 553,299 0.9751 -3.25%
2002-01-24 0 1.230 1.200 1.230 1.180 1.230 832,000 988,080 1.1876 1.005 0.980 1.005 0.964 1.005 1,018,462 0.9702 0.00%
2002-01-23 0 1.230 1.230 1.250 1.180 1.250 848,000 1,032,680 1.2178 1.005 1.005 1.021 0.964 1.021 1,038,048 0.9948 0.82%
2002-01-22 0 1.220 1.140 1.220 1.180 1.280 1,148,000 1,438,600 1.2531 0.997 0.931 0.997 0.964 1.046 1,405,282 1.0237 -6.15%
2002-01-21 0 1.300 1.280 1.300 1.290 1.330 296,000 384,120 1.2977 1.062 1.046 1.062 1.054 1.087 362,338 1.0601 -2.26%
2002-01-18 0 1.330 1.300 1.330 1.300 1.340 208,000 272,000 1.3077 1.087 1.062 1.087 1.062 1.095 254,616 1.0683 0.76%
2002-01-17 0 1.320 1.280 1.330 1.280 1.340 608,000 788,600 1.2970 1.078 1.046 1.087 1.046 1.095 744,261 1.0596 -1.49%
2002-01-16 0 1.340 1.300 1.340 1.300 1.350 432,000 561,800 1.3005 1.095 1.062 1.095 1.062 1.103 528,817 1.0624 3.08%
2002-01-15 0 1.300 1.300 1.350 1.300 1.310 168,000 218,880 1.3029 1.062 1.062 1.103 1.062 1.070 205,651 1.0643 -0.76%
2002-01-14 0 1.310 1.310 1.320 1.310 1.390 556,000 736,560 1.3247 1.070 1.070 1.078 1.070 1.136 680,607 1.0822 -4.38%
2002-01-11 0 1.370 1.350 1.370 1.360 1.390 172,000 234,840 1.3653 1.119 1.103 1.119 1.111 1.136 210,547 1.1154 3.01%
2002-01-10 0 1.330 1.330 1.360 1.330 1.360 652,000 873,280 1.3394 1.087 1.087 1.111 1.087 1.111 798,122 1.0942 -1.48%
2002-01-09 0 1.350 1.340 1.360 1.350 1.390 468,000 642,920 1.3738 1.103 1.095 1.111 1.103 1.136 572,885 1.1222 -1.46%
2002-01-08 0 1.370 1.370 1.380 1.370 1.400 648,000 900,960 1.3904 1.119 1.119 1.127 1.119 1.144 793,225 1.1358 -1.44%
2002-01-07 0 1.390 1.380 1.390 1.370 1.400 992,000 1,375,160 1.3863 1.136 1.127 1.136 1.119 1.144 1,214,320 1.1325 -2.11%
2002-01-04 0 1.420 1.410 1.470 1.420 1.470 1,156,000 1,657,760 1.4340 1.160 1.152 1.201 1.160 1.201 1,415,075 1.1715 -1.39%
2002-01-03 0 1.440 1.440 1.450 1.410 1.440 384,000 547,880 1.4268 1.176 1.176 1.185 1.152 1.176 470,059 1.1656 1.41%
2002-01-02 0 1.420 1.420 1.430 1.380 1.420 220,000 309,800 1.4082 1.160 1.160 1.168 1.127 1.160 269,305 1.1504 2.90%
2001-12-31 0 1.380 1.380 1.400 1.370 1.380 220,000 302,680 1.3758 1.127 1.127 1.144 1.119 1.127 269,305 1.1239 0.00%
2001-12-28 0 1.380 1.380 1.390 1.300 1.400 396,000 540,320 1.3644 1.127 1.127 1.136 1.062 1.144 484,749 1.1146 3.76%
2001-12-27 0 1.330 1.300 1.330 1.330 1.340 140,000 186,400 1.3314 1.087 1.062 1.087 1.087 1.095 171,376 1.0877 0.00%
2001-12-24 0 1.330 1.280 1.340 1.330 1.330 40,000 53,200 1.3300 1.087 1.046 1.095 1.087 1.087 48,965 1.0865 -0.75%
2001-12-21 0 1.340 1.280 1.340 1.250 1.350 216,000 276,680 1.2809 1.095 1.046 1.095 1.021 1.103 264,408 1.0464 3.88%
2001-12-20 0 1.290 1.290 1.320 1.290 1.330 1,000,000 1,303,360 1.3034 1.054 1.054 1.078 1.054 1.087 1,224,113 1.0647 -3.01%
2001-12-19 0 1.330 1.320 1.370 1.320 1.330 72,000 95,640 1.3283 1.087 1.078 1.119 1.078 1.087 88,136 1.0851 -3.62%
2001-12-18 0 1.380 1.330 1.380 1.330 1.380 68,000 90,640 1.3329 1.127 1.087 1.127 1.087 1.127 83,240 1.0889 3.76%
2001-12-17 0 1.330 1.330 1.380 1.330 1.360 56,000 75,080 1.3407 1.087 1.087 1.127 1.087 1.111 68,550 1.0953 -2.92%
2001-12-14 0 1.370 1.370 1.390 1.340 1.370 340,000 459,160 1.3505 1.119 1.119 1.136 1.095 1.119 416,198 1.1032 1.48%
2001-12-13 0 1.350 1.320 1.350 1.350 1.440 924,000 1,292,560 1.3989 1.103 1.078 1.103 1.103 1.176 1,131,081 1.1428 -4.26%
2001-12-12 0 1.410 1.410 1.430 1.410 1.430 116,000 164,560 1.4186 1.152 1.152 1.168 1.152 1.168 141,997 1.1589 0.00%
2001-12-11 0 1.410 1.410 1.450 1.410 1.450 196,000 280,320 1.4302 1.152 1.152 1.185 1.152 1.185 239,926 1.1684 -4.08%
2001-12-10 0 1.470 1.410 1.480 1.400 1.470 88,000 127,960 1.4541 1.201 1.152 1.209 1.144 1.201 107,722 1.1879 1.38%
2001-12-07 0 1.450 1.450 1.470 1.400 1.480 380,000 551,800 1.4521 1.185 1.185 1.201 1.144 1.209 465,163 1.1863 -2.03%
2001-12-06 0 1.480 1.450 1.470 1.430 1.560 1,380,000 2,077,360 1.5053 1.209 1.185 1.201 1.168 1.274 1,689,276 1.2297 0.00%
2001-12-05 0 1.480 1.460 1.510 1.400 1.500 1,280,000 1,846,760 1.4428 1.209 1.193 1.234 1.144 1.225 1,566,865 1.1786 5.71%
2001-12-04 0 1.400 1.380 1.400 1.370 1.410 476,000 663,000 1.3929 1.144 1.127 1.144 1.119 1.152 582,678 1.1378 2.94%
2001-12-03 0 1.360 1.360 1.380 1.350 1.380 244,000 332,520 1.3628 1.111 1.111 1.127 1.103 1.127 298,684 1.1133 -0.73%
2001-11-30 0 1.370 1.360 1.380 1.370 1.390 104,000 142,960 1.3746 1.119 1.111 1.127 1.119 1.136 127,308 1.1229 -0.72%
2001-11-29 0 1.380 1.380 1.390 1.380 1.390 100,000 138,120 1.3812 1.127 1.127 1.136 1.127 1.136 122,411 1.1283 1.47%
2001-11-28 0 1.360 1.360 1.390 1.350 1.400 232,000 322,800 1.3914 1.111 1.111 1.136 1.103 1.144 283,994 1.1366 -2.86%
2001-11-27 0 1.400 1.390 1.400 1.360 1.400 164,000 226,800 1.3829 1.144 1.136 1.144 1.111 1.144 200,755 1.1297 0.72%
2001-11-26 0 1.390 1.390 1.400 1.390 1.410 476,000 664,000 1.3950 1.136 1.136 1.144 1.136 1.152 582,678 1.1396 0.00%
2001-11-23 0 1.390 1.380 1.400 1.360 1.400 316,000 441,160 1.3961 1.136 1.127 1.144 1.111 1.144 386,820 1.1405 2.21%
2001-11-22 0 1.360 1.340 1.380 1.300 1.370 388,000 520,320 1.3410 1.111 1.095 1.127 1.062 1.119 474,956 1.0955 2.26%
2001-11-21 0 1.330 1.330 1.370 1.300 1.350 1,760,000 2,331,920 1.3250 1.087 1.087 1.119 1.062 1.103 2,154,439 1.0824 -3.62%
2001-11-20 0 1.380 1.370 1.410 1.380 1.450 848,000 1,193,600 1.4075 1.127 1.119 1.152 1.127 1.185 1,038,048 1.1499 -1.43%
2001-11-19 0 1.400 1.390 1.430 1.400 1.440 616,000 864,840 1.4040 1.144 1.136 1.168 1.144 1.176 754,054 1.1469 -2.78%
2001-11-16 0 1.440 1.400 1.460 1.440 1.500 1,052,000 1,536,600 1.4606 1.176 1.144 1.193 1.176 1.225 1,287,767 1.1932 -2.70%
2001-11-15 0 1.480 1.460 1.480 1.450 1.500 288,000 420,720 1.4608 1.209 1.193 1.209 1.185 1.225 352,545 1.1934 0.68%
2001-11-14 0 1.470 1.460 1.470 1.430 1.500 672,000 980,320 1.4588 1.201 1.193 1.201 1.168 1.225 822,604 1.1917 4.26%
2001-11-13 0 1.410 1.380 1.410 1.370 1.420 220,000 306,560 1.3935 1.152 1.127 1.152 1.119 1.160 269,305 1.1383 1.44%
2001-11-12 0 1.390 1.380 1.400 1.390 1.450 744,000 1,043,240 1.4022 1.136 1.127 1.144 1.136 1.185 910,740 1.1455 -1.42%
2001-11-09 0 1.410 1.410 1.440 1.400 1.470 628,000 894,200 1.4239 1.152 1.152 1.176 1.144 1.201 768,743 1.1632 -3.42%
2001-11-08 0 1.460 1.450 1.460 1.400 1.470 808,000 1,161,680 1.4377 1.193 1.185 1.193 1.144 1.201 989,083 1.1745 3.55%
2001-11-07 0 1.410 1.410 1.450 1.380 1.550 1,288,000 1,867,520 1.4499 1.152 1.152 1.185 1.127 1.266 1,576,658 1.1845 -9.03%
2001-11-06 0 1.550 1.550 1.560 1.510 1.620 960,000 1,503,240 1.5659 1.266 1.266 1.274 1.234 1.323 1,175,149 1.2792 -0.64%
2001-11-05 0 1.560 1.540 1.560 1.500 1.600 996,000 1,539,800 1.5460 1.274 1.258 1.274 1.225 1.307 1,219,217 1.2629 0.65%
2001-11-02 0 1.550 1.550 1.560 1.480 1.660 2,392,000 3,746,720 1.5664 1.266 1.266 1.274 1.209 1.356 2,928,079 1.2796 -0.64%
2001-11-01 0 1.560 1.550 1.570 1.460 1.630 3,588,000 5,522,160 1.5391 1.274 1.266 1.283 1.193 1.332 4,392,118 1.2573 9.09%
2001-10-31 0 1.430 1.430 1.440 1.340 1.500 1,812,000 2,541,920 1.4028 1.168 1.168 1.176 1.095 1.225 2,218,093 1.1460 6.72%
2001-10-30 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2001-10-29 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2001-10-26 0 1.340 1.310 1.340 1.300 1.340 1,552,000 2,062,400 1.3289 1.095 1.070 1.095 1.062 1.095 1,899,824 1.0856 2.29%
2001-10-24 0 1.310 1.300 1.310 1.280 1.360 1,592,000 2,092,640 1.3145 1.070 1.062 1.070 1.046 1.111 1,948,788 1.0738 0.77%
2001-10-23 0 1.300 1.290 1.310 1.300 1.320 2,309,624 3,014,870 1.3054 1.062 1.054 1.070 1.062 1.078 2,827,241 1.0664 3.17%
2001-10-22 0 1.260 1.240 1.320 1.260 1.260 80,000 100,800 1.2600 1.029 1.013 1.078 1.029 1.029 97,929 1.0293 2.44%
2001-10-19 0 1.230 1.230 1.250 1.230 1.230 212,000 261,560 1.2338 1.005 1.005 1.021 1.005 1.005 259,512 1.0079 0.00%
2001-10-18 0 1.230 1.230 1.250 1.200 1.250 664,000 822,280 1.2384 1.005 1.005 1.021 0.980 1.021 812,811 1.0116 -6.11%
2001-10-17 0 1.310 1.270 1.310 1.260 1.320 484,000 624,520 1.2903 1.070 1.037 1.070 1.029 1.078 592,471 1.0541 5.65%
2001-10-16 0 1.240 1.240 1.270 1.210 1.240 108,000 132,480 1.2267 1.013 1.013 1.037 0.988 1.013 132,204 1.0021 -0.80%
2001-10-15 0 1.250 1.240 1.270 1.240 1.280 580,000 731,680 1.2615 1.021 1.013 1.037 1.013 1.046 709,986 1.0306 -3.10%
2001-10-12 0 1.290 1.280 1.300 1.260 1.360 1,040,000 1,359,600 1.3073 1.054 1.046 1.062 1.029 1.111 1,273,078 1.0680 -4.44%
2001-10-11 0 1.350 1.320 1.360 1.350 1.460 3,864,000 5,479,080 1.4180 1.103 1.078 1.111 1.103 1.193 4,729,973 1.1584 -2.17%
2001-10-10 0 1.380 1.370 1.390 1.300 1.410 6,744,000 9,082,480 1.3467 1.127 1.119 1.136 1.062 1.152 8,255,419 1.1002 6.15%
2001-10-09 0 1.300 1.290 1.310 1.300 1.340 1,136,000 1,492,480 1.3138 1.062 1.054 1.070 1.062 1.095 1,390,593 1.0733 0.00%
2001-10-08 0 1.300 1.260 1.300 1.260 1.300 168,000 217,280 1.2933 1.062 1.029 1.062 1.029 1.062 205,651 1.0565 -1.52%
2001-10-05 0 1.320 1.270 1.320 1.300 1.320 152,000 199,840 1.3147 1.078 1.037 1.078 1.062 1.078 186,065 1.0740 1.54%
2001-10-04 0 1.300 1.290 1.300 1.300 1.330 256,000 334,520 1.3067 1.062 1.054 1.062 1.062 1.087 313,373 1.0675 1.56%
2001-10-03 0 1.280 1.220 1.280 1.280 1.280 4,482,376 5,603,210 1.2501 1.046 0.997 1.046 1.046 1.046 5,486,936 1.0212 2.40%
2001-09-28 0 1.250 1.200 1.250 1.160 1.250 40,000 48,000 1.2000 1.021 0.980 1.021 0.948 1.021 48,965 0.9803 4.17%
2001-09-27 0 1.200 1.130 1.260 1.200 1.270 16,000 19,480 1.2175 0.980 0.923 1.029 0.980 1.037 19,586 0.9946 -5.51%
2001-09-26 0 1.270 1.180 1.280 1.260 1.270 64,000 81,080 1.2669 1.037 0.964 1.046 1.029 1.037 78,343 1.0349 0.79%
2001-09-25 0 1.260 1.260 1.280 1.250 1.300 208,000 268,120 1.2890 1.029 1.029 1.046 1.021 1.062 254,616 1.0530 3.28%
2001-09-24 0 1.220 1.110 1.220 1.190 1.220 196,000 238,520 1.2169 0.997 0.907 0.997 0.972 0.997 239,926 0.9941 2.52%
2001-09-21 0 1.190 1.100 1.190 1.060 1.190 348,000 380,720 1.0940 0.972 0.899 0.972 0.866 0.972 425,991 0.8937 9.17%
2001-09-20 0 1.090 1.090 1.200 1.090 1.230 72,000 85,640 1.1894 0.890 0.890 0.980 0.890 1.005 88,136 0.9717 -9.92%
2001-09-19 0 1.210 1.120 1.210 1.210 1.210 44,000 53,240 1.2100 0.988 0.915 0.988 0.988 0.988 53,861 0.9885 0.00%
2001-09-18 0 1.210 1.150 1.220 1.150 1.250 44,000 53,800 1.2227 0.988 0.939 0.997 0.939 1.021 53,861 0.9989 0.83%
2001-09-17 0 1.200 1.200 - 1.100 1.170 176,000 195,160 1.1089 0.980 0.980 - 0.899 0.956 215,444 0.9059 -4.00%
2001-09-14 0 1.250 1.090 1.250 1.250 1.250 68,000 85,000 1.2500 1.021 0.890 1.021 1.021 1.021 83,240 1.0211 -0.79%
2001-09-13 0 1.260 1.260 1.270 1.260 1.270 108,000 136,640 1.2652 1.029 1.029 1.037 1.029 1.037 132,204 1.0336 0.80%
2001-09-12 0 1.250 1.120 1.250 1.050 1.300 596,000 681,000 1.1426 1.021 0.915 1.021 0.858 1.062 729,571 0.9334 -10.71%
2001-09-11 0 1.400 1.380 1.450 - - 0 0 - 1.144 1.127 1.185 - - 0 - 0.00%
2001-09-10 0 1.400 1.400 1.480 1.400 1.400 16,000 22,400 1.4000 1.144 1.144 1.209 1.144 1.144 19,586 1.1437 -6.67%
2001-09-07 0 1.500 1.500 1.530 - - 0 0 - 1.225 1.225 1.250 - - 0 - 0.00%
2001-09-06 0 1.500 1.500 1.550 1.500 1.550 28,000 42,200 1.5071 1.225 1.225 1.266 1.225 1.266 34,275 1.2312 -3.85%
2001-09-05 0 1.560 1.500 1.560 1.500 1.560 72,000 108,720 1.5100 1.274 1.225 1.274 1.225 1.274 88,136 1.2335 3.31%
2001-09-04 0 1.510 1.510 1.560 1.500 1.500 188,000 282,000 1.5000 1.234 1.234 1.274 1.225 1.225 230,133 1.2254 2.03%
2001-09-03 0 1.480 1.480 1.500 1.480 1.480 112,000 165,760 1.4800 1.209 1.209 1.225 1.209 1.209 137,101 1.2090 -1.33%
2001-08-31 0 1.500 1.500 1.550 1.500 1.500 104,000 156,000 1.5000 1.225 1.225 1.266 1.225 1.225 127,308 1.2254 0.00%
2001-08-30 0 1.500 1.500 1.550 1.500 1.520 184,000 277,680 1.5091 1.225 1.225 1.266 1.225 1.242 225,237 1.2328 0.00%
2001-08-29 0 1.500 1.490 1.540 1.500 1.500 20,000 30,000 1.5000 1.225 1.217 1.258 1.225 1.225 24,482 1.2254 0.00%
2001-08-28 0 1.500 1.500 1.560 - - 0 0 - 1.225 1.225 1.274 - - 0 - 0.00%
2001-08-27 0 1.500 1.500 1.570 1.500 1.560 500,000 754,960 1.5099 1.225 1.225 1.283 1.225 1.274 612,057 1.2335 -3.85%
2001-08-24 0 1.560 1.530 1.560 1.520 1.560 100,000 154,600 1.5460 1.274 1.250 1.274 1.242 1.274 122,411 1.2630 0.65%
2001-08-23 0 1.550 1.540 1.580 1.530 1.550 36,000 55,720 1.5478 1.266 1.258 1.291 1.250 1.266 44,068 1.2644 1.97%
2001-08-22 0 1.520 1.520 1.570 1.520 1.540 124,000 188,680 1.5216 1.242 1.242 1.283 1.242 1.258 151,790 1.2430 -5.59%
2001-08-21 0 1.610 1.580 1.660 1.560 1.610 20,000 31,480 1.5740 1.315 1.291 1.356 1.274 1.315 24,482 1.2858 3.21%
2001-08-20 0 1.560 1.560 1.640 1.530 1.560 40,000 61,800 1.5450 1.274 1.274 1.340 1.250 1.274 48,965 1.2621 0.00%
2001-08-17 0 1.560 1.550 1.680 1.550 1.560 24,000 37,280 1.5533 1.274 1.266 1.372 1.266 1.274 29,379 1.2689 -2.50%
2001-08-16 0 1.600 1.570 1.650 1.600 1.600 60,000 96,800 1.6133 1.307 1.283 1.348 1.307 1.307 73,447 1.3180 -3.61%
2001-08-15 0 1.660 1.590 1.690 1.660 1.660 20,000 33,200 1.6600 1.356 1.299 1.381 1.356 1.356 24,482 1.3561 0.00%
2001-08-14 0 1.660 1.660 1.680 1.660 1.700 172,000 288,400 1.6767 1.356 1.356 1.372 1.356 1.389 210,547 1.3698 -2.92%
2001-08-13 0 1.710 1.650 1.710 1.680 1.740 56,000 95,240 1.7007 1.397 1.348 1.397 1.372 1.421 68,550 1.3893 -1.72%
2001-08-10 0 1.740 1.550 1.750 1.620 1.740 188,000 310,200 1.6500 1.421 1.266 1.430 1.323 1.421 230,133 1.3479 10.83%
2001-08-09 0 1.570 1.570 1.590 1.500 1.550 168,000 257,400 1.5321 1.283 1.283 1.299 1.225 1.266 205,651 1.2516 -1.26%
2001-08-08 0 1.590 1.560 1.590 1.540 1.620 208,000 332,600 1.5990 1.299 1.274 1.299 1.258 1.323 254,616 1.3063 0.00%
2001-08-07 0 1.590 1.570 1.620 1.480 1.590 60,000 93,040 1.5507 1.299 1.283 1.323 1.209 1.299 73,447 1.2668 -1.85%
2001-08-06 0 1.620 1.540 1.620 1.570 1.750 532,000 882,200 1.6583 1.323 1.258 1.323 1.283 1.430 651,228 1.3547 -7.43%
2001-08-03 0 1.750 1.750 1.830 1.750 1.850 196,000 356,080 1.8167 1.430 1.430 1.495 1.430 1.511 239,926 1.4841 -5.41%
2001-08-02 0 1.850 1.850 1.900 1.800 1.880 156,000 284,280 1.8223 1.511 1.511 1.552 1.470 1.536 190,962 1.4887 1.65%
2001-08-01 0 1.820 1.810 1.850 - - 0 0 - 1.487 1.479 1.511 - - 0 - 0.00%
2001-07-31 0 1.820 1.800 1.820 1.860 1.870 56,000 104,440 1.8650 1.487 1.470 1.487 1.519 1.528 68,550 1.5236 -2.15%
2001-07-30 0 1.860 1.850 1.890 1.860 1.910 64,000 120,560 1.8838 1.519 1.511 1.544 1.519 1.560 78,343 1.5389 -2.62%
2001-07-27 0 1.910 1.910 1.960 1.880 1.970 207,000 398,403 1.9247 1.560 1.560 1.601 1.536 1.609 253,391 1.5723 2.69%
2001-07-26 0 1.860 1.860 1.900 1.830 1.880 102,000 190,360 1.8663 1.519 1.519 1.552 1.495 1.536 124,860 1.5246 2.76%
2001-07-24 0 1.810 1.810 1.850 1.780 1.800 60,000 106,960 1.7827 1.479 1.479 1.511 1.454 1.470 73,447 1.4563 -2.69%
2001-07-23 0 1.860 1.830 1.900 1.860 1.920 116,000 221,800 1.9121 1.519 1.495 1.552 1.519 1.568 141,997 1.5620 -1.06%
2001-07-20 0 1.880 1.810 1.890 1.810 1.900 152,000 284,600 1.8724 1.536 1.479 1.544 1.479 1.552 186,065 1.5296 0.00%
2001-07-19 0 1.880 1.860 1.900 1.600 1.900 664,000 1,136,960 1.7123 1.536 1.519 1.552 1.307 1.552 812,811 1.3988 5.03%
2001-07-18 0 1.790 1.720 1.790 1.750 1.900 852,000 1,527,240 1.7925 1.462 1.405 1.462 1.430 1.552 1,042,944 1.4644 2.87%
2001-07-17 0 1.740 1.710 1.740 1.700 1.950 600,000 1,088,000 1.8133 1.421 1.397 1.421 1.389 1.593 734,468 1.4813 -11.22%
2001-07-16 0 1.960 1.960 2.000 1.950 2.100 200,000 404,360 2.0218 1.601 1.601 1.634 1.593 1.716 244,823 1.6516 -2.00%
2001-07-13 0 2.000 2.000 2.025 1.970 2.100 672,142 1,360,290 2.0238 1.634 1.634 1.654 1.609 1.716 822,778 1.6533 2.04%
2001-07-12 0 1.960 1.950 1.960 1.960 1.980 568,000 1,120,560 1.9728 1.601 1.593 1.601 1.601 1.617 695,296 1.6116 -2.00%
2001-07-11 0 2.000 1.970 2.000 1.970 2.000 1,088,000 2,170,760 1.9952 1.634 1.609 1.634 1.609 1.634 1,331,835 1.6299 0.50%
2001-07-10 0 1.990 1.980 2.025 1.980 2.025 1,344,000 2,686,340 1.9988 1.626 1.617 1.654 1.617 1.654 1,645,208 1.6328 0.00%
2001-07-09 0 1.990 1.970 1.990 1.950 2.200 1,504,000 3,033,700 2.0171 1.626 1.609 1.626 1.593 1.797 1,841,066 1.6478 -9.55%
2001-07-05 0 2.200 2.200 2.250 2.200 2.350 364,000 808,200 2.2203 1.797 1.797 1.838 1.797 1.920 445,577 1.8138 -4.35%
2001-07-04 0 2.300 2.250 2.325 2.200 2.325 176,000 405,400 2.3034 1.879 1.838 1.899 1.797 1.899 215,444 1.8817 2.22%
2001-07-03 0 2.250 2.250 2.300 2.200 2.400 568,000 1,296,200 2.2820 1.838 1.838 1.879 1.797 1.961 695,296 1.8642 -3.23%
2001-06-29 0 2.325 2.325 2.350 2.300 2.400 932,000 2,191,400 2.3513 1.899 1.899 1.920 1.879 1.961 1,140,873 1.9208 2.20%
2001-06-28 0 2.275 2.275 2.300 2.250 2.375 816,000 1,912,100 2.3433 1.858 1.858 1.879 1.838 1.940 998,876 1.9143 -3.19%
2001-06-27 0 2.350 2.325 2.400 2.350 2.450 1,084,000 2,604,000 2.4022 1.920 1.899 1.961 1.920 2.001 1,326,939 1.9624 -1.05%
2001-06-26 0 2.375 2.375 2.450 2.300 2.500 1,317,823 3,189,093 2.4200 1.940 1.940 2.001 1.879 2.042 1,613,165 1.9769 0.00%
2001-06-22 0 2.375 2.350 2.375 2.300 2.500 1,548,000 3,756,400 2.4266 1.940 1.920 1.940 1.879 2.042 1,894,927 1.9823 -4.04%
2001-06-21 0 2.475 2.400 2.475 2.250 2.475 1,736,000 4,098,300 2.3608 2.022 1.961 2.022 1.838 2.022 2,125,061 1.9286 15.12%
2001-06-20 0 2.150 2.125 2.150 2.125 2.200 604,000 1,301,400 2.1546 1.756 1.736 1.756 1.736 1.797 739,364 1.7602 2.38%
2001-06-19 0 2.100 2.100 2.200 2.100 2.175 1,816,000 3,866,400 2.1291 1.716 1.716 1.797 1.716 1.777 2,222,990 1.7393 0.00%
2001-06-18 0 2.100 2.100 2.150 2.050 2.250 2,516,000 5,420,300 2.1543 1.716 1.716 1.756 1.675 1.838 3,079,869 1.7599 0.00%
2001-06-15 0 2.100 2.075 2.100 1.900 2.150 10,857,823 23,489,844 2.1634 1.716 1.695 1.716 1.552 1.756 13,291,204 1.7673 6.06%
2001-06-14 0 1.980 1.980 2.100 1.980 2.550 3,156,000 6,987,520 2.2140 1.617 1.617 1.716 1.617 2.083 3,863,301 1.8087 -20.80%
2001-06-13 0 2.500 2.425 2.500 2.350 2.525 1,646,000 4,034,400 2.4510 2.042 1.981 2.042 1.920 2.063 2,014,890 2.0023 -3.85%
2001-06-12 0 2.600 2.575 2.625 2.600 2.800 1,288,000 3,441,300 2.6718 2.124 2.104 2.144 2.124 2.287 1,576,658 2.1827 -7.14%
2001-06-11 0 2.800 2.675 2.800 2.625 3.000 2,360,000 6,487,500 2.7489 2.287 2.185 2.287 2.144 2.451 2,888,907 2.2457 0.00%
2001-06-08 0 2.800 2.725 2.800 2.700 2.875 2,908,000 8,149,500 2.8024 2.287 2.226 2.287 2.206 2.349 3,559,721 2.2894 1.82%
2001-06-07 0 2.750 2.700 2.775 2.600 2.775 1,072,000 2,897,900 2.7033 2.247 2.206 2.267 2.124 2.267 1,312,249 2.2083 2.80%
2001-06-06 0 2.675 2.650 2.725 2.650 2.900 2,248,000 6,244,200 2.7777 2.185 2.165 2.226 2.165 2.369 2,751,806 2.2691 -6.14%
2001-06-05 0 2.850 2.800 2.850 2.800 3.000 3,716,000 10,795,300 2.9051 2.328 2.287 2.328 2.287 2.451 4,548,805 2.3732 -3.39%
2001-06-04 0 2.950 2.975 3.000 2.700 3.050 3,659,000 10,660,300 2.9134 2.410 2.430 2.451 2.206 2.492 4,479,030 2.3800 3.51%
2001-06-01 0 2.850 2.800 2.850 2.750 2.975 4,484,000 12,777,100 2.8495 2.328 2.287 2.328 2.247 2.430 5,488,924 2.3278 -0.87%
2001-05-31 0 2.875 2.875 2.900 2.625 2.950 7,332,000 20,494,600 2.7952 2.349 2.349 2.369 2.144 2.410 8,975,198 2.2835 9.52%
2001-05-30 0 2.625 2.600 2.625 2.275 2.650 3,512,000 8,739,600 2.4885 2.144 2.124 2.144 1.858 2.165 4,299,086 2.0329 9.37%
2001-05-29 0 2.400 2.400 2.450 2.400 2.750 4,935,900 12,715,965 2.5762 1.961 1.961 2.001 1.961 2.247 6,042,100 2.1046 -7.69%
2001-05-28 0 2.600 2.575 2.600 2.125 2.600 8,576,000 20,914,800 2.4388 2.124 2.104 2.124 1.736 2.124 10,497,995 1.9923 23.81%
2001-05-25 0 2.100 2.100 2.125 1.970 2.125 4,452,000 9,080,800 2.0397 1.716 1.716 1.736 1.609 1.736 5,449,752 1.6663 5.53%
2001-05-24 0 1.990 1.960 1.990 1.970 2.025 2,248,000 4,478,180 1.9921 1.626 1.601 1.626 1.609 1.654 2,751,806 1.6274 1.02%
2001-05-23 0 1.970 1.960 1.980 1.960 2.025 1,900,000 3,780,360 1.9897 1.609 1.601 1.617 1.601 1.654 2,325,815 1.6254 1.03%
2001-05-22 0 1.950 1.950 1.960 1.900 1.980 3,096,000 5,995,920 1.9367 1.593 1.593 1.601 1.552 1.617 3,789,854 1.5821 1.04%
2001-05-21 0 1.930 1.920 1.940 1.850 1.950 1,444,000 2,753,560 1.9069 1.577 1.568 1.585 1.511 1.593 1,767,619 1.5578 4.89%
2001-05-18 0 1.840 1.840 1.850 1.830 1.870 712,000 1,316,560 1.8491 1.503 1.503 1.511 1.495 1.528 871,569 1.5106 -2.13%
2001-05-17 0 1.880 1.860 1.870 1.850 1.900 884,000 1,658,720 1.8764 1.536 1.519 1.528 1.511 1.552 1,082,116 1.5328 -0.53%
2001-05-16 0 1.890 1.890 1.900 1.830 1.910 2,208,000 4,135,040 1.8728 1.544 1.544 1.552 1.495 1.560 2,702,842 1.5299 3.28%
2001-05-15 0 1.830 1.800 1.830 1.790 1.830 284,000 513,760 1.8090 1.495 1.470 1.495 1.462 1.495 347,648 1.4778 3.98%
2001-05-14 0 1.760 1.740 1.760 1.700 1.840 736,000 1,300,920 1.7676 1.438 1.421 1.438 1.389 1.503 900,947 1.4439 -1.68%
2001-05-11 0 1.790 1.790 1.800 1.780 1.810 668,000 1,195,440 1.7896 1.462 1.462 1.470 1.454 1.479 817,708 1.4619 -1.65%
2001-05-10 0 1.820 1.790 1.820 1.780 1.900 1,980,000 3,659,480 1.8482 1.487 1.462 1.487 1.454 1.552 2,423,744 1.5098 -1.62%
2001-05-09 0 1.850 1.820 1.860 1.790 1.890 561,000 1,045,580 1.8638 1.511 1.487 1.519 1.462 1.544 686,728 1.5226 3.93%
2001-05-08 0 1.780 1.780 1.840 1.770 1.890 884,000 1,609,440 1.8206 1.454 1.454 1.503 1.446 1.544 1,082,116 1.4873 -3.78%
2001-05-07 0 1.850 1.850 1.890 1.820 1.910 1,632,000 3,023,600 1.8527 1.511 1.511 1.544 1.487 1.560 1,997,753 1.5135 -2.63%
2001-05-04 0 1.900 1.900 1.920 1.870 1.920 914,000 1,738,804 1.9024 1.552 1.552 1.568 1.528 1.568 1,118,839 1.5541 -2.56%
2001-05-03 0 1.950 1.950 1.970 1.900 2.100 1,476,000 2,968,640 2.0113 1.593 1.593 1.609 1.552 1.716 1,806,791 1.6430 -4.88%
2001-05-02 0 2.050 2.050 2.075 1.920 2.175 1,592,000 3,205,540 2.0135 1.675 1.675 1.695 1.568 1.777 1,948,788 1.6449 4.06%
2001-04-27 0 1.970 1.940 1.970 1.860 1.970 900,000 1,718,760 1.9097 1.609 1.585 1.609 1.519 1.609 1,101,702 1.5601 3.68%
2001-04-26 0 1.900 1.890 1.920 1.890 1.940 548,999 1,049,838 1.9123 1.552 1.544 1.568 1.544 1.585 672,037 1.5622 0.53%
2001-04-25 0 1.890 1.890 1.910 1.870 2.025 3,340,000 6,566,260 1.9659 1.544 1.544 1.560 1.528 1.654 4,088,538 1.6060 -4.55%
2001-04-24 0 1.980 1.970 1.980 1.800 1.980 2,480,000 4,808,680 1.9390 1.617 1.609 1.617 1.470 1.617 3,035,801 1.5840 10.00%
2001-04-23 0 1.800 1.790 1.810 1.700 1.840 1,244,000 2,248,760 1.8077 1.470 1.462 1.479 1.389 1.503 1,522,797 1.4767 0.56%
2001-04-20 0 1.790 1.780 1.810 1.710 2.050 5,552,000 10,348,160 1.8639 1.462 1.454 1.479 1.397 1.675 6,796,276 1.5226 -4.79%
2001-04-19 0 1.880 1.880 1.910 1.880 2.100 8,024,000 16,045,320 1.9997 1.536 1.536 1.560 1.536 1.716 9,822,284 1.6336 -1.05%
2001-04-18 0 1.900 1.860 1.930 1.820 2.175 9,464,000 18,938,840 2.0011 1.552 1.519 1.577 1.487 1.777 11,585,007 1.6348 -5.00%
2001-04-17 0 2.000 2.000 2.025 1.570 2.025 10,730,000 19,828,440 1.8479 1.634 1.634 1.654 1.283 1.654 13,134,735 1.5096 29.87%
2001-04-12 0 1.540 1.530 1.560 1.460 1.580 2,785,000 4,282,730 1.5378 1.258 1.250 1.274 1.193 1.291 3,409,155 1.2562 5.48%
2001-04-11 0 1.460 1.460 1.470 1.420 1.480 1,628,000 2,359,240 1.4492 1.193 1.193 1.201 1.160 1.209 1,992,856 1.1838 3.55%
2001-04-10 0 1.410 1.410 1.450 1.400 1.450 476,000 681,640 1.4320 1.152 1.152 1.185 1.144 1.185 582,678 1.1698 0.71%
2001-04-09 0 1.400 1.400 1.430 1.400 1.440 592,000 836,720 1.4134 1.144 1.144 1.168 1.144 1.176 724,675 1.1546 -1.41%
2001-04-06 0 1.420 1.420 1.440 1.400 1.470 368,000 528,720 1.4367 1.160 1.160 1.176 1.144 1.201 450,474 1.1737 0.00%
2001-04-04 0 1.420 1.420 1.430 1.370 1.430 380,000 534,320 1.4061 1.160 1.160 1.168 1.119 1.168 465,163 1.1487 -0.70%
2001-04-03 0 1.430 1.410 1.430 1.400 1.480 396,000 571,600 1.4434 1.168 1.152 1.168 1.144 1.209 484,749 1.1792 -2.05%
2001-04-02 0 1.460 1.460 1.490 1.400 1.470 1,220,000 1,760,320 1.4429 1.193 1.193 1.217 1.144 1.201 1,493,418 1.1787 4.29%
2001-03-30 0 1.400 1.400 1.430 1.360 1.450 492,000 697,560 1.4178 1.144 1.144 1.168 1.111 1.185 602,264 1.1582 -2.78%
2001-03-29 0 1.440 1.440 1.460 1.420 1.470 852,000 1,240,560 1.4561 1.176 1.176 1.193 1.160 1.201 1,042,944 1.1895 1.41%
2001-03-28 0 1.420 1.400 1.420 1.380 1.500 832,000 1,190,680 1.4311 1.160 1.144 1.160 1.127 1.225 1,018,462 1.1691 5.97%
2001-03-27 0 1.340 1.330 1.340 1.290 1.370 696,000 932,440 1.3397 1.095 1.087 1.095 1.054 1.119 851,983 1.0944 3.08%
2001-03-26 0 1.300 1.300 1.320 1.290 1.350 736,000 969,480 1.3172 1.062 1.062 1.078 1.054 1.103 900,947 1.0761 -2.26%
2001-03-23 0 1.330 1.280 1.330 1.170 1.330 328,000 424,440 1.2940 1.087 1.046 1.087 0.956 1.087 401,509 1.0571 4.72%
2001-03-22 0 1.270 1.270 1.320 1.260 1.310 252,000 325,360 1.2911 1.037 1.037 1.078 1.029 1.070 308,477 1.0547 -3.79%
2001-03-21 0 1.320 1.320 1.330 1.300 1.360 404,000 537,440 1.3303 1.078 1.078 1.087 1.062 1.111 494,542 1.0867 -2.22%
2001-03-20 0 1.350 1.350 1.360 1.310 1.350 536,000 714,360 1.3328 1.103 1.103 1.111 1.070 1.103 656,125 1.0888 3.85%
2001-03-19 0 1.300 1.290 1.310 1.290 1.310 628,000 815,280 1.2982 1.062 1.054 1.070 1.054 1.070 768,743 1.0605 2.36%
2001-03-16 0 1.270 1.250 1.290 1.240 1.280 52,000 66,000 1.2692 1.037 1.021 1.054 1.013 1.046 63,654 1.0369 -0.78%
2001-03-15 0 1.280 1.280 1.310 1.230 1.300 348,000 445,640 1.2806 1.046 1.046 1.070 1.005 1.062 425,991 1.0461 -2.29%
2001-03-14 0 1.310 1.280 1.310 1.280 1.350 212,000 279,520 1.3185 1.070 1.046 1.070 1.046 1.103 259,512 1.0771 0.77%
2001-03-13 0 1.300 1.300 1.340 1.230 1.300 576,000 727,960 1.2638 1.062 1.062 1.095 1.005 1.062 705,089 1.0324 2.36%
2001-03-12 0 1.270 1.270 1.300 1.270 1.330 1,166,000 1,515,160 1.2995 1.037 1.037 1.062 1.037 1.087 1,427,316 1.0615 -0.78%
2001-03-09 0 1.280 1.260 1.280 1.280 1.330 924,000 1,213,240 1.3130 1.046 1.029 1.046 1.046 1.087 1,131,081 1.0726 -4.48%
2001-03-08 0 1.340 1.320 1.370 1.320 1.390 528,000 715,640 1.3554 1.095 1.078 1.119 1.078 1.136 646,332 1.1072 -2.90%
2001-03-07 0 1.380 1.380 1.400 1.380 1.420 580,000 809,280 1.3953 1.127 1.127 1.144 1.127 1.160 709,986 1.1399 -0.72%
2001-03-06 0 1.390 1.380 1.390 1.360 1.400 976,000 1,355,440 1.3888 1.136 1.127 1.136 1.111 1.144 1,194,734 1.1345 1.46%
2001-03-05 0 1.370 1.370 1.380 1.300 1.400 916,000 1,260,960 1.3766 1.119 1.119 1.127 1.062 1.144 1,121,288 1.1246 -0.72%
2001-03-02 0 1.380 1.380 1.390 1.380 1.420 1,140,000 1,600,320 1.4038 1.127 1.127 1.136 1.127 1.160 1,395,489 1.1468 -4.17%
2001-03-01 0 1.440 1.420 1.440 1.440 1.570 1,272,000 1,869,760 1.4699 1.176 1.160 1.176 1.176 1.283 1,557,072 1.2008 -7.10%
2001-02-28 0 1.550 1.550 1.560 1.500 1.570 2,956,000 4,559,760 1.5425 1.266 1.266 1.274 1.225 1.283 3,618,479 1.2601 0.00%
2001-02-27 0 1.550 1.550 1.560 1.500 1.610 2,344,000 3,681,200 1.5705 1.266 1.266 1.274 1.225 1.315 2,869,321 1.2830 -0.64%
2001-02-26 0 1.560 1.530 1.580 1.450 1.580 2,756,000 4,125,656 1.4970 1.274 1.250 1.291 1.185 1.291 3,373,656 1.2229 7.59%
2001-02-23 0 1.450 1.440 1.460 1.400 1.500 2,488,000 3,609,280 1.4507 1.185 1.176 1.193 1.144 1.225 3,045,594 1.1851 3.57%
2001-02-22 0 1.400 1.400 1.410 1.300 1.420 1,376,000 1,876,880 1.3640 1.144 1.144 1.152 1.062 1.160 1,684,380 1.1143 2.94%
2001-02-21 0 1.360 1.350 1.380 1.310 1.380 1,508,000 2,030,760 1.3467 1.111 1.103 1.127 1.070 1.127 1,845,963 1.1001 0.74%
2001-02-20 0 1.350 1.350 1.380 1.300 1.440 3,444,000 4,770,920 1.3853 1.103 1.103 1.127 1.062 1.176 4,215,846 1.1317 2.27%
2001-02-19 0 1.320 1.280 1.330 1.210 1.320 1,040,000 1,344,080 1.2924 1.078 1.046 1.087 0.988 1.078 1,273,078 1.0558 6.45%
2001-02-16 0 1.240 1.220 1.240 1.170 1.250 724,000 862,360 1.1911 1.013 0.997 1.013 0.956 1.021 886,258 0.9730 3.33%
2001-02-15 0 1.200 1.180 1.220 1.180 1.200 552,000 657,520 1.1912 0.980 0.964 0.997 0.964 0.980 675,710 0.9731 0.00%
2001-02-14 0 1.200 1.180 1.200 1.160 1.300 1,920,000 2,391,160 1.2454 0.980 0.964 0.980 0.948 1.062 2,350,297 1.0174 -4.76%
2001-02-13 0 1.260 1.260 1.270 1.160 1.300 2,576,000 3,191,360 1.2389 1.029 1.029 1.037 0.948 1.062 3,153,316 1.0121 11.50%
2001-02-12 0 1.130 1.120 1.150 1.050 1.150 864,000 946,280 1.0952 0.923 0.915 0.939 0.858 0.939 1,057,634 0.8947 6.60%
2001-02-09 0 1.060 1.050 1.070 1.040 1.060 180,000 189,080 1.0504 0.866 0.858 0.874 0.850 0.866 220,340 0.8581 0.00%
2001-02-08 0 1.060 1.050 1.060 1.040 1.060 220,000 230,640 1.0484 0.866 0.858 0.866 0.850 0.866 269,305 0.8564 1.92%
2001-02-07 0 1.040 1.040 1.060 1.040 1.050 855,000 903,340 1.0565 0.850 0.850 0.866 0.850 0.858 1,046,617 0.8631 -1.89%
2001-02-06 0 1.060 1.060 1.070 1.060 1.060 140,000 148,400 1.0600 0.866 0.866 0.874 0.866 0.866 171,376 0.8659 0.00%
2001-02-05 0 1.060 1.050 1.060 1.050 1.090 1,504,000 1,576,640 1.0483 0.866 0.858 0.866 0.858 0.890 1,841,066 0.8564 0.95%
2001-02-02 0 1.050 1.030 1.050 1.040 1.050 2,340,000 2,424,120 1.0359 0.858 0.841 0.858 0.850 0.858 2,864,425 0.8463 1.94%
2001-02-01 0 1.030 1.000 1.050 1.020 1.060 240,000 250,880 1.0453 0.841 0.817 0.858 0.833 0.866 293,787 0.8540 -3.74%
2001-01-31 0 1.070 1.060 1.070 1.060 1.080 68,000 72,880 1.0718 0.874 0.866 0.874 0.866 0.882 83,240 0.8755 0.94%
2001-01-30 0 1.060 1.050 1.060 1.050 1.090 252,000 266,720 1.0584 0.866 0.858 0.866 0.858 0.890 308,477 0.8646 -2.75%
2001-01-29 0 1.090 1.080 1.090 1.060 1.100 452,000 488,800 1.0814 0.890 0.882 0.890 0.866 0.899 553,299 0.8834 -3.54%
2001-01-23 0 1.130 1.130 1.140 1.080 1.150 800,000 890,560 1.1132 0.923 0.923 0.931 0.882 0.939 979,291 0.9094 5.61%
2001-01-22 0 1.070 1.060 1.070 1.050 1.080 608,000 648,880 1.0672 0.874 0.866 0.874 0.858 0.882 744,261 0.8718 0.00%
2001-01-19 0 1.070 1.050 1.070 1.050 1.100 604,000 647,200 1.0715 0.874 0.858 0.874 0.858 0.899 739,364 0.8753 1.90%
2001-01-18 0 1.050 1.030 1.060 1.030 1.120 920,000 984,040 1.0696 0.858 0.841 0.866 0.841 0.915 1,126,184 0.8738 5.00%
2001-01-17 0 1.000 0.960 1.000 0.980 1.020 152,000 153,200 1.0079 0.817 0.784 0.817 0.801 0.833 186,065 0.8234 -4.76%
2001-01-16 0 1.050 1.040 1.050 1.030 1.060 988,000 1,029,920 1.0424 0.858 0.850 0.858 0.841 0.866 1,209,424 0.8516 -0.94%
2001-01-15 0 1.060 1.050 1.060 1.050 1.060 252,000 266,040 1.0557 0.866 0.858 0.866 0.858 0.866 308,477 0.8624 0.95%
2001-01-12 0 1.050 1.050 1.060 1.050 1.070 320,000 339,200 1.0600 0.858 0.858 0.866 0.858 0.874 391,716 0.8659 0.00%
2001-01-11 0 1.050 1.050 1.060 1.050 1.130 628,000 675,120 1.0750 0.858 0.858 0.866 0.858 0.923 768,743 0.8782 -3.67%
2001-01-10 0 1.090 1.060 1.090 1.060 1.090 256,000 276,160 1.0788 0.890 0.866 0.890 0.866 0.890 313,373 0.8813 3.81%
2001-01-09 0 1.050 1.050 1.080 1.050 1.110 412,000 443,480 1.0764 0.858 0.858 0.882 0.858 0.907 504,335 0.8793 -4.55%
2001-01-08 0 1.100 1.060 1.100 1.040 1.100 376,000 402,480 1.0704 0.899 0.866 0.899 0.850 0.899 460,267 0.8744 0.00%
2001-01-05 0 1.100 1.090 1.100 1.060 1.100 368,000 400,120 1.0873 0.899 0.890 0.899 0.866 0.899 450,474 0.8882 0.00%
2001-01-04 0 1.100 1.080 1.100 1.100 1.160 292,000 327,040 1.1200 0.899 0.882 0.899 0.899 0.948 357,441 0.9149 0.00%
2001-01-03 0 1.100 1.040 1.100 1.040 1.100 228,000 241,920 1.0611 0.899 0.850 0.899 0.850 0.899 279,098 0.8668 0.00%
2001-01-02 0 1.100 1.100 1.120 1.060 1.100 204,000 221,840 1.0875 0.899 0.899 0.915 0.866 0.899 249,719 0.8884 0.00%
2000-12-29 0 1.100 1.080 1.120 1.000 1.100 136,000 142,440 1.0474 0.899 0.882 0.915 0.817 0.899 166,479 0.8556 -3.51%
2000-12-28 0 1.140 1.070 1.150 1.100 1.170 628,000 708,880 1.1288 0.931 0.874 0.939 0.899 0.956 768,743 0.9221 0.88%
2000-12-27 0 1.130 1.090 1.120 1.040 1.150 328,000 356,680 1.0874 0.923 0.890 0.915 0.850 0.939 401,509 0.8883 9.71%
2000-12-22 0 1.030 1.020 1.080 1.000 1.040 216,000 218,480 1.0115 0.841 0.833 0.882 0.817 0.850 264,408 0.8263 1.98%
2000-12-21 0 1.010 1.010 1.020 0.940 1.010 772,000 762,240 0.9874 0.825 0.825 0.833 0.768 0.825 945,015 0.8066 -0.98%
2000-12-20 0 1.020 1.010 1.030 0.970 1.080 884,000 908,760 1.0280 0.833 0.825 0.841 0.792 0.882 1,082,116 0.8398 -8.93%
2000-12-19 0 1.120 1.120 1.130 1.120 1.200 440,000 499,280 1.1347 0.915 0.915 0.923 0.915 0.980 538,610 0.9270 -5.88%
2000-12-18 0 1.190 1.190 1.200 1.180 1.200 772,000 918,040 1.1892 0.972 0.972 0.980 0.964 0.980 945,015 0.9715 -2.46%
2000-12-15 0 1.220 1.220 1.230 1.220 1.240 372,000 455,680 1.2249 0.997 0.997 1.005 0.997 1.013 455,370 1.0007 -1.61%
2000-12-14 0 1.240 1.240 1.270 1.240 1.250 184,000 229,560 1.2476 1.013 1.013 1.037 1.013 1.021 225,237 1.0192 -3.12%
2000-12-13 0 1.280 1.260 1.280 1.250 1.280 160,000 201,520 1.2595 1.046 1.029 1.046 1.021 1.046 195,858 1.0289 1.59%
2000-12-12 0 1.260 1.260 1.280 1.260 1.300 92,000 117,840 1.2809 1.029 1.029 1.046 1.029 1.062 112,618 1.0464 -3.08%
2000-12-11 0 1.300 1.290 1.300 1.270 1.300 280,000 360,600 1.2879 1.062 1.054 1.062 1.037 1.062 342,752 1.0521 0.78%
2000-12-08 0 1.290 1.270 1.300 1.250 1.290 304,000 383,640 1.2620 1.054 1.037 1.062 1.021 1.054 372,130 1.0309 0.78%
2000-12-07 0 1.280 1.280 1.300 1.250 1.300 304,000 387,880 1.2759 1.046 1.046 1.062 1.021 1.062 372,130 1.0423 -5.19%
2000-12-06 0 1.350 1.310 1.350 1.280 1.350 1,020,000 1,331,080 1.3050 1.103 1.070 1.103 1.046 1.103 1,248,595 1.0661 8.00%
2000-12-05 0 1.250 1.250 1.260 1.240 1.260 296,000 368,800 1.2459 1.021 1.021 1.029 1.013 1.029 362,338 1.0178 -3.85%
2000-12-04 0 1.300 1.260 1.300 1.260 1.310 588,000 757,000 1.2874 1.062 1.029 1.062 1.029 1.070 719,779 1.0517 1.56%
2000-12-01 0 1.280 1.270 1.280 1.200 1.280 524,000 661,360 1.2621 1.046 1.037 1.046 0.980 1.046 641,435 1.0311 3.23%
2000-11-30 0 1.240 1.240 1.250 1.240 1.340 680,000 860,560 1.2655 1.013 1.013 1.021 1.013 1.095 832,397 1.0338 -2.36%
2000-11-29 0 1.270 1.270 1.300 1.250 1.330 1,020,000 1,303,880 1.2783 1.037 1.037 1.062 1.021 1.087 1,248,595 1.0443 -3.79%
2000-11-28 0 1.320 1.320 1.340 1.320 1.380 620,000 835,840 1.3481 1.078 1.078 1.095 1.078 1.127 758,950 1.1013 -5.71%
2000-11-27 0 1.400 1.400 1.410 1.360 1.400 936,000 1,286,320 1.3743 1.144 1.144 1.152 1.111 1.144 1,145,770 1.1227 2.94%
2000-11-24 0 1.360 1.360 1.390 1.350 1.400 748,000 1,026,920 1.3729 1.111 1.111 1.136 1.103 1.144 915,637 1.1215 -2.16%
2000-11-23 0 1.390 1.390 1.400 1.380 1.400 900,000 1,254,240 1.3936 1.136 1.136 1.144 1.127 1.144 1,101,702 1.1385 -0.71%
2000-11-22 0 1.400 1.410 1.420 1.380 1.430 1,908,000 2,676,840 1.4030 1.144 1.152 1.160 1.127 1.168 2,335,608 1.1461 0.00%
2000-11-21 0 1.400 1.390 1.400 1.380 1.430 2,176,000 3,053,840 1.4034 1.144 1.136 1.144 1.127 1.168 2,663,670 1.1465 -3.45%
2000-11-20 0 1.450 1.450 1.460 1.440 1.480 480,000 696,720 1.4515 1.185 1.185 1.193 1.176 1.209 587,574 1.1858 -1.36%
2000-11-17 0 1.470 1.460 1.470 1.450 1.500 1,448,000 2,129,080 1.4704 1.201 1.193 1.201 1.185 1.225 1,772,516 1.2012 -3.29%
2000-11-16 0 1.520 1.520 1.550 1.520 1.530 424,000 644,920 1.5210 1.242 1.242 1.266 1.242 1.250 519,024 1.2426 -1.94%
2000-11-15 0 1.550 1.540 1.550 1.530 1.580 2,676,000 4,156,880 1.5534 1.266 1.258 1.266 1.250 1.291 3,275,727 1.2690 1.31%
2000-11-14 0 1.530 1.530 1.540 1.500 1.590 2,112,000 3,247,840 1.5378 1.250 1.250 1.258 1.225 1.299 2,585,327 1.2563 -2.55%
2000-11-13 0 1.570 1.560 1.570 1.550 1.660 7,480,000 12,006,440 1.6051 1.283 1.274 1.283 1.266 1.356 9,156,367 1.3113 -3.09%
2000-11-10 0 1.620 1.610 1.620 1.490 1.650 4,688,000 7,470,720 1.5936 1.323 1.315 1.323 1.217 1.348 5,738,643 1.3018 5.88%
2000-11-09 0 1.530 1.540 1.550 1.470 1.550 2,328,000 3,537,440 1.5195 1.250 1.258 1.266 1.201 1.266 2,849,736 1.2413 2.68%
2000-11-08 0 1.490 1.470 1.480 1.480 1.610 2,632,000 4,097,480 1.5568 1.217 1.201 1.209 1.209 1.315 3,221,866 1.2718 -4.49%
2000-11-07 0 1.560 1.550 1.560 1.470 1.620 3,284,000 5,091,520 1.5504 1.274 1.266 1.274 1.201 1.323 4,019,988 1.2666 -2.50%
2000-11-06 0 1.600 1.600 1.610 1.570 1.680 7,060,000 11,443,280 1.6209 1.307 1.307 1.315 1.283 1.372 8,642,239 1.3241 2.56%
2000-11-03 0 1.560 1.540 1.560 1.500 1.570 3,512,000 5,393,680 1.5358 1.274 1.258 1.274 1.225 1.283 4,299,086 1.2546 5.41%
2000-11-02 0 1.480 1.480 1.490 1.440 1.600 5,092,000 7,811,680 1.5341 1.209 1.209 1.217 1.176 1.307 6,233,184 1.2532 -6.92%
2000-11-01 0 1.590 1.580 1.590 1.450 1.630 6,432,000 9,972,720 1.5505 1.299 1.291 1.299 1.185 1.332 7,873,496 1.2666 11.19%
2000-10-31 0 1.430 1.430 1.440 1.380 1.460 2,792,000 3,995,600 1.4311 1.168 1.168 1.176 1.127 1.193 3,417,724 1.1691 2.14%
2000-10-30 0 1.400 1.400 1.410 1.380 1.450 2,928,000 4,166,160 1.4229 1.144 1.144 1.152 1.127 1.185 3,584,203 1.1624 2.19%
2000-10-27 0 1.370 1.350 1.370 1.320 1.400 986,000 1,344,540 1.3636 1.119 1.103 1.119 1.078 1.144 1,206,976 1.1140 2.24%
2000-10-26 0 1.340 1.340 1.350 1.320 1.360 344,000 460,080 1.3374 1.095 1.095 1.103 1.078 1.111 421,095 1.0926 -1.47%
2000-10-25 0 1.360 1.380 1.400 1.320 1.380 924,000 1,236,200 1.3379 1.111 1.127 1.144 1.078 1.127 1,131,081 1.0929 2.26%
2000-10-24 0 1.330 1.310 1.320 1.320 1.420 1,012,000 1,386,480 1.3700 1.087 1.070 1.078 1.078 1.160 1,238,803 1.1192 -5.00%
2000-10-23 0 1.400 1.400 1.430 1.370 1.470 1,020,000 1,454,560 1.4260 1.144 1.144 1.168 1.119 1.201 1,248,595 1.1650 1.45%
2000-10-20 0 1.380 1.390 1.410 1.380 1.480 1,532,000 2,179,040 1.4223 1.127 1.136 1.152 1.127 1.209 1,875,341 1.1619 2.99%
2000-10-19 0 1.340 1.320 1.340 1.120 1.340 2,144,000 2,661,760 1.2415 1.095 1.078 1.095 0.915 1.095 2,624,499 1.0142 3.08%
2000-10-18 0 1.300 1.290 1.300 1.270 1.390 2,140,000 2,804,320 1.3104 1.062 1.054 1.062 1.037 1.136 2,619,602 1.0705 -4.41%
2000-10-17 0 1.360 1.360 1.380 1.360 1.420 1,132,000 1,560,640 1.3787 1.111 1.111 1.127 1.111 1.160 1,385,696 1.1262 -2.86%
2000-10-16 0 1.400 1.390 1.410 1.380 1.520 3,028,000 4,434,720 1.4646 1.144 1.136 1.152 1.127 1.242 3,706,615 1.1964 -0.71%
2000-10-13 0 1.410 1.390 1.420 1.360 1.430 2,752,000 3,846,560 1.3977 1.152 1.136 1.160 1.111 1.168 3,368,760 1.1418 -4.08%
2000-10-12 0 1.470 1.460 1.500 1.450 1.580 3,676,000 5,497,400 1.4955 1.201 1.193 1.225 1.185 1.291 4,499,840 1.2217 -6.96%
2000-10-11 0 1.580 1.580 1.590 1.540 1.630 2,328,000 3,689,920 1.5850 1.291 1.291 1.299 1.258 1.332 2,849,736 1.2948 0.64%
2000-10-10 0 1.570 1.560 1.600 1.540 1.630 2,368,000 3,748,720 1.5831 1.283 1.274 1.307 1.258 1.332 2,898,700 1.2932 -0.63%
2000-10-09 0 1.580 1.580 1.600 1.550 1.670 2,232,000 3,585,200 1.6063 1.291 1.291 1.307 1.266 1.364 2,732,221 1.3122 -7.60%
2000-10-05 0 1.710 1.700 1.710 1.680 1.750 3,600,000 6,149,840 1.7083 1.397 1.389 1.397 1.372 1.430 4,406,807 1.3955 3.64%
2000-10-04 0 1.650 1.650 1.660 1.650 1.770 4,244,000 7,162,760 1.6877 1.348 1.348 1.356 1.348 1.446 5,195,136 1.3787 -4.62%
2000-10-03 0 1.730 1.710 1.720 1.690 1.840 4,000,000 7,044,800 1.7612 1.413 1.397 1.405 1.381 1.503 4,896,453 1.4388 -3.35%
2000-09-29 0 1.790 1.800 1.810 1.660 1.920 17,848,000 32,313,640 1.8105 1.462 1.470 1.479 1.356 1.568 21,847,972 1.4790 10.49%
2000-09-28 0 1.620 1.620 1.630 1.380 1.640 4,320,000 6,364,600 1.4733 1.323 1.323 1.332 1.127 1.340 5,288,169 1.2036 17.39%
2000-09-27 0 1.380 1.370 1.390 1.250 1.390 2,176,000 2,918,280 1.3411 1.127 1.119 1.136 1.021 1.136 2,663,670 1.0956 4.55%
2000-09-26 0 1.320 1.320 1.330 1.280 1.360 3,676,000 4,854,240 1.3205 1.078 1.078 1.087 1.046 1.111 4,499,840 1.0788 -2.22%
2000-09-25 0 1.350 1.340 1.370 1.340 1.450 4,076,000 5,638,200 1.3833 1.103 1.095 1.119 1.095 1.185 4,989,485 1.1300 3.05%
2000-09-22 0 1.310 1.300 1.310 1.280 1.430 4,536,000 6,126,640 1.3507 1.070 1.062 1.070 1.046 1.168 5,552,577 1.1034 -7.09%
2000-09-21 0 1.410 1.400 1.420 1.370 1.630 6,840,000 10,248,720 1.4984 1.152 1.144 1.160 1.119 1.332 8,372,934 1.2240 -14.55%
2000-09-20 0 1.650 1.660 1.670 1.640 1.860 4,052,000 7,112,760 1.7554 1.348 1.356 1.364 1.340 1.519 4,960,107 1.4340 -7.82%
2000-09-19 0 1.790 1.790 1.800 1.600 1.860 7,232,000 12,498,120 1.7282 1.462 1.462 1.470 1.307 1.519 8,852,787 1.4118 0.56%
2000-09-18 0 1.780 1.770 1.780 1.750 2.050 8,124,000 15,288,480 1.8819 1.454 1.446 1.454 1.430 1.675 9,944,696 1.5374 -14.22%
2000-09-15 0 2.075 2.075 2.100 2.075 2.200 2,264,000 4,808,900 2.1241 1.695 1.695 1.716 1.695 1.797 2,771,392 1.7352 -1.19%
2000-09-14 0 2.100 2.075 2.100 2.100 2.200 3,248,000 6,974,300 2.1473 1.716 1.695 1.716 1.716 1.797 3,975,920 1.7541 -1.18%
2000-09-12 0 2.125 2.125 2.150 2.050 2.250 7,056,000 15,178,000 2.1511 1.736 1.736 1.756 1.675 1.838 8,637,343 1.7573 -3.41%
2000-09-11 0 2.200 2.200 2.225 2.200 2.375 5,986,000 13,476,700 2.2514 1.797 1.797 1.818 1.797 1.940 7,327,542 1.8392 -5.38%
2000-09-08 0 2.325 2.325 2.350 2.300 2.450 8,224,000 19,504,000 2.3716 1.899 1.899 1.920 1.879 2.001 10,067,107 1.9374 -2.11%
2000-09-07 0 2.375 2.375 2.400 2.325 2.550 8,804,000 21,438,700 2.4351 1.940 1.940 1.961 1.899 2.083 10,777,093 1.9893 -5.00%
2000-09-06 0 2.500 2.475 2.500 2.425 2.600 16,104,000 40,472,400 2.5132 2.042 2.022 2.042 1.981 2.124 19,713,119 2.0531 2.04%
2000-09-05 0 2.450 2.425 2.450 2.400 2.575 9,836,000 24,470,100 2.4878 2.001 1.981 2.001 1.961 2.104 12,040,377 2.0323 0.00%
2000-09-04 0 2.450 2.450 2.475 2.300 2.525 14,692,000 35,922,100 2.4450 2.001 2.001 2.022 1.879 2.063 17,984,671 1.9974 3.16%
2000-09-01 0 2.375 2.350 2.375 2.300 2.550 11,816,000 28,763,800 2.4343 1.940 1.920 1.940 1.879 2.083 14,464,121 1.9886 -2.06%
2000-08-31 0 2.425 2.450 2.475 2.400 2.775 46,904,000 123,924,200 2.6421 1.981 2.001 2.022 1.961 2.267 57,415,805 2.1584 -4.90%
2000-08-30 0 2.550 2.525 2.550 2.200 2.550 29,508,000 69,642,600 2.3601 2.083 2.063 2.083 1.797 2.083 36,121,132 1.9280 17.24%
2000-08-29 0 2.175 2.175 2.200 2.150 2.300 7,312,000 16,176,700 2.2123 1.777 1.777 1.797 1.756 1.879 8,950,716 1.8073 -2.25%
2000-08-28 0 2.225 2.225 2.250 2.175 2.425 12,424,000 28,522,000 2.2957 1.818 1.818 1.838 1.777 1.981 15,208,382 1.8754 -3.26%
2000-08-25 0 2.300 2.275 2.300 2.125 2.425 25,136,000 57,563,100 2.2901 1.879 1.858 1.879 1.736 1.981 30,769,309 1.8708 6.98%
2000-08-24 0 2.150 2.150 2.175 2.100 2.425 29,164,000 66,460,000 2.2788 1.756 1.756 1.777 1.716 1.981 35,700,037 1.8616 0.00%
2000-08-23 0 2.150 2.125 2.175 2.125 2.600 21,792,000 49,637,800 2.2778 1.756 1.736 1.777 1.736 2.124 26,675,875 1.8608 -15.69%
2000-08-22 0 2.550 2.550 2.575 2.500 2.750 12,020,000 31,090,300 2.5865 2.083 2.083 2.104 2.042 2.247 14,713,841 2.1130 -3.77%
2000-08-21 0 2.650 2.650 2.675 2.575 2.925 23,400,000 65,730,500 2.8090 2.165 2.165 2.185 2.104 2.389 28,644,249 2.2947 -1.85%
2000-08-18 0 2.700 2.700 2.725 2.675 3.100 25,508,000 72,535,700 2.8436 2.206 2.206 2.226 2.185 2.532 31,224,679 2.3230 -8.47%
2000-08-17 0 2.950 2.950 2.975 2.900 3.450 22,140,000 68,955,200 3.1145 2.410 2.410 2.430 2.369 2.818 27,101,866 2.5443 -9.23%
2000-08-16 0 3.250 3.250 3.275 3.200 3.925 40,180,000 143,991,300 3.5837 2.655 2.655 2.675 2.614 3.206 49,184,868 2.9276 -7.80%
2000-08-15 0 3.525 3.525 3.550 2.500 3.575 38,982,000 129,112,000 3.3121 2.880 2.880 2.900 2.042 2.920 47,718,380 2.7057 22.61%
2000-08-14 0 2.875 2.850 2.875 2.850 3.975 40,064,000 136,043,000 3.3956 2.349 2.328 2.349 2.328 3.247 49,042,871 2.7740 -21.23%
2000-08-11 0 3.650 3.600 3.650 3.400 4.400 87,900,000 349,772,100 3.9792 2.982 2.941 2.982 2.778 3.594 107,599,550 3.2507 -8.75%
2000-08-10 0 4.000 4.025 4.050 3.600 5.050 123,152,000 527,679,500 4.2848 3.268 3.288 3.309 2.941 4.125 150,751,988 3.5003 15.94%
2000-08-09 0 3.450 3.450 3.475 2.750 3.525 70,924,000 224,244,200 3.1618 2.818 2.818 2.839 2.247 2.880 86,819,004 2.5829 28.97%
2000-08-08 0 2.675 2.700 2.725 2.375 2.725 60,704,000 154,557,300 2.5461 2.185 2.206 2.226 1.940 2.226 74,308,567 2.0799 13.83%
2000-08-07 0 2.350 2.375 2.400 1.930 3.000 108,540,000 273,009,880 2.5153 1.920 1.940 1.961 1.577 2.451 132,865,246 2.0548 23.04%
2000-08-04 0 1.910 1.910 1.920 0.930 1.930 89,014,000 132,431,260 1.4878 1.560 1.560 1.568 0.760 1.577 108,963,212 1.2154

Copyright & disclaimer, Privacy policy

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

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

Back to top