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
2026-08-28 0 25.68 25.68 25.70 25.64 26.86 2,600,000 68,037,950 26.168 25.68 25.68 25.70 25.64 26.86 2,600,000 26.168 -3.24%
2026-08-27 0 26.54 26.52 26.60 25.34 26.84 3,890,132 102,408,946 26.325 26.54 26.52 26.60 25.34 26.84 3,890,132 26.325 5.32%
2026-08-26 0 25.20 25.16 25.20 25.10 25.90 1,526,000 38,811,465 25.433 25.20 25.16 25.20 25.10 25.90 1,526,000 25.433 0.08%
2026-08-25 0 25.18 25.18 25.20 24.80 25.70 1,897,378 47,963,023 25.279 25.18 25.18 25.20 24.80 25.70 1,897,378 25.279 -0.63%
2026-08-24 0 25.34 25.24 25.34 24.78 26.78 3,821,297 96,737,923 25.315 25.34 25.24 25.34 24.78 26.78 3,821,297 25.315 -5.45%
2026-08-21 0 26.80 26.78 26.80 26.42 27.20 2,170,320 58,301,232 26.863 26.80 26.78 26.80 26.42 27.20 2,170,320 26.863 1.44%
2026-08-20 0 26.42 26.28 26.42 25.22 26.82 3,504,000 92,057,094 26.272 26.42 26.28 26.42 25.22 26.82 3,504,000 26.272 4.10%
2026-08-19 0 25.38 25.38 25.40 24.88 27.08 4,754,176 121,808,215 25.621 25.38 25.38 25.40 24.88 27.08 4,754,176 25.621 -5.72%
2026-08-18 0 26.92 26.90 26.92 26.84 28.20 4,018,516 110,444,159 27.484 26.92 26.90 26.92 26.84 28.20 4,018,516 27.484 -2.60%
2026-08-17 0 27.64 27.62 27.64 26.72 27.68 2,825,000 77,358,523 27.384 27.64 27.62 27.64 26.72 27.68 2,825,000 27.384 3.60%
2026-08-14 0 26.68 26.60 26.68 26.02 27.16 2,052,300 54,502,710 26.557 26.68 26.60 26.68 26.02 27.16 2,052,300 26.557 0.00%
2026-08-13 0 26.68 26.50 26.68 26.30 27.66 2,182,000 59,057,480 27.066 26.68 26.50 26.68 26.30 27.66 2,182,000 27.066 -1.11%
2026-08-12 0 26.98 26.96 26.98 26.50 27.22 1,911,000 51,548,980 26.975 26.98 26.96 26.98 26.50 27.22 1,911,000 26.975 1.81%
2026-08-11 0 26.50 26.48 26.50 26.40 27.22 1,661,100 44,308,309 26.674 26.50 26.48 26.50 26.40 27.22 1,661,100 26.674 -2.65%
2026-08-10 0 27.22 27.20 27.22 26.72 27.48 1,390,681 37,686,491 27.099 27.22 27.20 27.22 26.72 27.48 1,390,681 27.099 0.89%
2026-08-07 0 26.98 26.98 27.00 26.08 27.12 1,994,000 53,407,380 26.784 26.98 26.98 27.00 26.08 27.12 1,994,000 26.784 1.50%
2026-08-06 0 26.58 26.54 26.58 26.00 26.76 2,870,274 75,687,769 26.370 26.58 26.54 26.58 26.00 26.76 2,870,274 26.370 -0.82%
2026-08-05 0 26.80 26.80 26.82 25.98 27.58 5,299,057 142,062,589 26.809 26.80 26.80 26.82 25.98 27.58 5,299,057 26.809 3.88%
2026-08-04 0 25.80 25.76 25.80 24.40 25.90 4,085,076 103,082,783 25.234 25.80 25.76 25.80 24.40 25.90 4,085,076 25.234 6.79%
2026-08-03 0 24.16 24.10 24.16 23.76 24.32 2,265,219 54,496,687 24.058 24.16 24.10 24.16 23.76 24.32 2,265,219 24.058 0.83%
2026-07-31 0 23.96 23.90 23.96 23.54 24.54 5,547,000 133,723,035 24.107 23.96 23.90 23.96 23.54 24.54 5,547,000 24.107 6.39%
2026-07-30 0 22.52 22.38 22.52 22.10 23.50 3,409,808 76,903,452 22.554 22.52 22.38 22.52 22.10 23.50 3,409,808 22.554 -3.35%
2026-07-29 0 23.30 23.26 23.32 22.00 23.36 5,810,405 131,320,581 22.601 23.30 23.26 23.32 22.00 23.36 5,810,405 22.601 0.17%
2026-07-28 0 23.26 23.18 23.26 22.88 24.66 5,983,954 140,026,381 23.400 23.26 23.18 23.26 22.88 24.66 5,983,954 23.400 -6.51%
2026-07-27 0 24.88 24.88 24.90 24.26 25.38 7,951,000 197,922,568 24.893 24.88 24.88 24.90 24.26 25.38 7,951,000 24.893 -1.35%
2026-07-24 0 25.22 25.22 25.24 25.00 26.08 3,616,273 91,624,840 25.337 25.22 25.22 25.24 25.00 26.08 3,616,273 25.337 -3.59%
2026-07-23 0 26.16 26.16 26.20 25.76 26.98 2,824,959 74,038,748 26.209 26.16 26.16 26.20 25.76 26.98 2,824,959 26.209 -2.24%
2026-07-22 0 26.76 26.76 26.78 26.64 27.84 3,932,062 106,905,386 27.188 26.76 26.76 26.78 26.64 27.84 3,932,062 27.188 -2.48%
2026-07-21 0 27.44 27.38 27.44 24.50 27.44 6,254,191 164,467,086 26.297 27.44 27.38 27.44 24.50 27.44 6,254,191 26.297 9.06%
2026-07-20 0 25.16 25.08 25.16 24.40 26.54 8,946,400 226,007,876 25.262 25.16 25.08 25.16 24.40 26.54 8,946,400 25.262 -0.47%
2026-07-17 0 25.28 25.20 25.28 24.90 28.50 8,034,020 207,514,097 25.829 25.28 25.20 25.28 24.90 28.50 8,034,020 25.829 -10.04%
2026-07-16 0 28.10 28.10 28.16 27.10 29.42 4,844,616 138,133,211 28.513 28.10 28.10 28.16 27.10 29.42 4,844,616 28.513 0.36%
2026-07-15 0 28.00 27.84 28.00 27.58 28.96 4,693,017 131,801,778 28.085 28.00 27.84 28.00 27.58 28.96 4,693,017 28.085 -1.41%
2026-07-14 0 28.40 28.28 28.40 27.02 29.68 6,218,523 174,189,064 28.011 28.40 28.28 28.40 27.02 29.68 6,218,523 28.011 -3.34%
2026-07-13 0 29.38 29.34 29.40 28.92 32.56 9,135,213 276,836,361 30.304 29.38 29.34 29.40 28.92 32.56 9,135,213 30.304 -7.14%
2026-07-10 0 31.64 31.60 31.64 30.88 35.52 21,780,138 722,631,679 33.178 31.64 31.60 31.64 30.88 35.52 21,780,138 33.178 -1.19%
2026-07-09 0 32.02 32.02 32.06 30.56 33.30 8,772,716 278,216,136 31.714 32.02 32.02 32.06 30.56 33.30 8,772,716 31.714 -0.87%
2026-07-08 0 32.30 32.20 32.30 31.50 33.84 12,749,332 417,946,620 32.782 32.30 32.20 32.30 31.50 33.84 12,749,332 32.782 6.25%
2026-07-07 0 30.40 30.30 30.40 30.08 32.50 4,802,877 149,178,864 31.060 30.40 30.30 30.40 30.08 32.50 4,802,877 31.060 -3.49%
2026-07-06 0 31.50 31.50 31.54 30.18 32.34 4,967,306 156,337,610 31.473 31.50 31.50 31.54 30.18 32.34 4,967,306 31.473 1.88%
2026-07-03 0 30.92 30.92 30.94 28.52 32.00 6,282,833 192,102,424 30.576 30.92 30.92 30.94 28.52 32.00 6,282,833 30.576 6.33%
2026-07-02 0 29.08 29.04 29.08 28.54 30.36 6,608,000 194,049,453 29.366 29.08 29.04 29.08 28.54 30.36 6,608,000 29.366 -6.37%
2026-06-30 0 31.06 31.06 31.08 30.02 32.58 9,166,103 287,418,101 31.357 31.06 31.06 31.08 30.02 32.58 9,166,103 31.357 2.85%
2026-06-29 0 30.20 30.20 30.24 27.82 30.56 9,633,660 285,650,459 29.651 30.20 30.20 30.24 27.82 30.56 9,633,660 29.651 7.47%
2026-06-26 0 28.10 27.84 28.10 27.62 29.56 7,627,655 219,191,122 28.736 28.10 27.84 28.10 27.62 29.56 7,627,655 28.736 -0.50%
2026-06-25 0 28.24 28.24 28.26 26.52 28.90 8,572,224 238,741,819 27.851 28.24 28.24 28.26 26.52 28.90 8,572,224 27.851 0.74%
2026-06-24 0 28.10 28.06 28.10 27.12 29.08 4,115,000 115,937,620 28.174 28.03 27.99 28.03 27.06 29.01 4,124,749 28.108 0.79%
2026-06-23 0 27.88 27.56 27.88 27.30 29.04 3,632,764 102,346,215 28.173 27.81 27.49 27.81 27.24 28.97 3,641,371 28.107 -0.64%
2026-06-22 0 28.06 28.06 28.12 27.70 29.66 5,638,662 160,417,243 28.450 27.99 27.99 28.05 27.63 29.59 5,652,021 28.382 -5.27%
2026-06-18 0 29.62 29.42 29.62 28.86 30.22 5,257,120 155,426,150 29.565 29.55 29.35 29.55 28.79 30.15 5,269,575 29.495 0.47%
2026-06-17 0 29.48 29.48 29.52 27.78 29.94 4,007,600 116,282,038 29.015 29.41 29.41 29.45 27.71 29.87 4,017,095 28.947 4.39%
2026-06-16 0 28.24 28.22 28.26 28.06 29.06 2,607,000 74,309,536 28.504 28.17 28.15 28.19 27.99 28.99 2,613,176 28.436 -1.60%
2026-06-15 0 28.70 28.54 28.70 26.92 28.70 4,348,500 122,538,803 28.180 28.63 28.47 28.63 26.86 28.63 4,358,802 28.113 7.09%
2026-06-12 0 26.80 26.78 26.80 26.50 27.70 3,095,000 83,773,310 27.067 26.74 26.72 26.74 26.44 27.63 3,102,333 27.003 0.45%
2026-06-11 0 26.68 26.68 26.70 25.98 27.20 3,201,000 84,630,520 26.439 26.62 26.62 26.64 25.92 27.14 3,208,584 26.376 -1.62%
2026-06-10 0 27.12 27.10 27.12 25.80 27.80 6,601,242 175,813,998 26.633 27.06 27.04 27.06 25.74 27.73 6,616,881 26.571 0.00%
2026-06-09 0 27.12 27.12 27.16 26.46 27.82 7,310,168 199,447,550 27.284 27.06 27.06 27.10 26.40 27.75 7,327,487 27.219 1.04%
2026-06-08 0 26.84 26.84 26.86 26.26 27.64 8,337,827 223,591,825 26.817 26.78 26.78 26.80 26.20 27.57 8,357,581 26.753 -6.81%
2026-06-05 0 28.80 28.78 28.80 28.60 30.20 5,599,000 163,792,940 29.254 28.73 28.71 28.73 28.53 30.13 5,612,265 29.185 -4.64%
2026-06-04 0 30.20 30.16 30.20 29.86 31.36 5,451,000 165,559,462 30.372 30.13 30.09 30.13 29.79 31.29 5,463,914 30.301 -2.83%
2026-06-03 0 31.08 31.06 31.08 30.60 31.98 8,683,230 272,875,659 31.426 31.01 30.99 31.01 30.53 31.90 8,703,802 31.351 -0.45%
2026-06-02 0 31.22 31.20 31.22 30.84 32.58 10,054,308 315,798,841 31.409 31.15 31.13 31.15 30.77 32.50 10,078,128 31.335 -3.82%
2026-06-01 0 32.46 32.30 32.46 31.22 33.20 8,889,477 285,217,429 32.085 32.38 32.22 32.38 31.15 33.12 8,910,538 32.009 2.92%
2026-05-29 0 31.54 31.50 31.54 31.36 35.96 9,774,801 321,439,455 32.885 31.47 31.43 31.47 31.29 35.88 9,797,959 32.807 -11.15%
2026-05-28 0 35.50 35.50 35.52 34.72 36.76 8,816,077 314,295,233 35.650 35.42 35.42 35.44 34.64 36.67 8,836,964 35.566 -3.90%
2026-05-27 0 36.94 36.88 36.94 36.58 39.18 10,627,735 400,744,840 37.707 36.85 36.79 36.85 36.49 39.09 10,652,914 37.618 0.38%
2026-05-26 0 36.80 36.76 36.80 36.58 39.20 5,484,196 204,799,603 37.344 36.71 36.67 36.71 36.49 39.11 5,497,189 37.255 -2.13%
2026-05-22 0 37.60 37.56 37.60 36.20 37.60 6,930,858 255,593,178 36.878 37.51 37.47 37.51 36.11 37.51 6,947,278 36.790 3.52%
2026-05-21 0 36.32 36.30 36.32 35.72 39.44 6,602,033 245,821,406 37.234 36.23 36.21 36.23 35.64 39.35 6,617,674 37.146 -4.27%
2026-05-20 0 37.94 37.92 37.94 36.76 38.38 7,079,575 266,516,769 37.646 37.85 37.83 37.85 36.67 38.29 7,096,348 37.557 0.58%
2026-05-19 0 37.72 37.62 37.72 36.52 38.74 9,236,488 344,797,584 37.330 37.63 37.53 37.63 36.43 38.65 9,258,371 37.242 -2.63%
2026-05-18 0 38.74 38.70 38.74 37.44 39.88 8,232,425 319,808,204 38.847 38.65 38.61 38.65 37.35 39.79 8,251,929 38.756 1.04%
2026-05-15 0 38.34 38.30 38.34 38.12 40.88 8,918,204 347,334,089 38.947 38.25 38.21 38.25 38.03 40.78 8,939,333 38.855 -5.75%
2026-05-14 0 40.68 40.60 40.68 40.20 43.10 5,126,178 210,993,656 41.160 40.58 40.50 40.58 40.10 43.00 5,138,323 41.063 -3.42%
2026-05-13 0 42.12 42.10 42.14 40.04 43.50 7,564,252 315,230,295 41.674 42.02 42.00 42.04 39.95 43.40 7,582,173 41.575 -3.26%
2026-05-12 0 43.54 43.44 43.56 42.74 45.48 4,783,658 209,136,609 43.719 43.44 43.34 43.46 42.64 45.37 4,794,991 43.616 -2.81%
2026-05-11 0 44.80 44.74 44.80 43.00 45.64 7,245,243 321,564,623 44.383 44.69 44.63 44.69 42.90 45.53 7,262,408 44.278 5.46%
2026-05-08 0 42.48 42.40 42.48 40.90 42.48 6,557,107 272,567,468 41.568 42.38 42.30 42.38 40.80 42.38 6,572,642 41.470 0.52%
2026-05-07 0 42.26 42.24 42.26 41.66 43.30 5,960,780 251,834,865 42.249 42.16 42.14 42.16 41.56 43.20 5,974,902 42.149 -0.52%
2026-05-06 0 42.48 42.48 42.50 41.02 44.42 12,353,000 530,737,180 42.964 42.38 42.38 42.40 40.92 44.32 12,382,266 42.863 3.46%
2026-05-05 0 41.06 41.02 41.06 40.50 41.72 1,165,223 47,789,343 41.013 40.96 40.92 40.96 40.40 41.62 1,167,984 40.916 -1.68%
2026-05-04 0 41.76 41.60 41.78 39.24 42.62 2,575,300 106,631,966 41.406 41.66 41.50 41.68 39.15 42.52 2,581,401 41.308 7.46%
2026-04-30 0 38.86 38.82 38.86 38.10 42.00 16,174,352 633,044,391 39.139 38.77 38.73 38.77 38.01 41.90 16,212,672 39.046 -8.39%
2026-04-29 0 42.42 42.32 42.44 41.82 42.90 2,553,278 107,779,448 42.212 42.32 42.22 42.34 41.72 42.80 2,559,327 42.112 -0.89%
2026-04-28 0 42.80 42.80 42.82 42.50 45.38 3,940,638 171,792,994 43.595 42.70 42.70 42.72 42.40 45.27 3,949,974 43.492 -4.38%
2026-04-27 0 44.76 44.76 44.82 43.40 45.26 3,693,687 165,131,560 44.706 44.65 44.65 44.71 43.30 45.15 3,702,438 44.601 2.75%
2026-04-24 0 43.56 43.56 43.76 41.88 45.00 7,399,680 320,879,913 43.364 43.46 43.46 43.66 41.78 44.89 7,417,211 43.262 -2.07%
2026-04-23 0 44.48 44.32 44.48 43.94 46.18 4,191,862 188,123,208 44.878 44.37 44.22 44.37 43.84 46.07 4,201,793 44.772 -0.89%
2026-04-22 0 44.88 44.86 44.90 44.02 45.22 2,857,920 127,381,598 44.571 44.77 44.75 44.79 43.92 45.11 2,864,691 44.466 -0.09%
2026-04-21 0 44.92 44.90 44.92 43.56 45.48 4,786,849 214,159,276 44.739 44.81 44.79 44.81 43.46 45.37 4,798,190 44.633 2.00%
2026-04-20 0 44.04 44.04 44.08 41.02 44.84 7,080,700 307,082,586 43.369 43.94 43.94 43.98 40.92 44.73 7,097,475 43.266 6.53%
2026-04-17 0 41.34 41.32 41.34 39.62 41.60 4,113,000 168,776,630 41.035 41.24 41.22 41.24 39.53 41.50 4,122,744 40.938 2.48%
2026-04-16 0 40.34 40.32 40.34 39.68 40.96 2,610,556 105,775,988 40.519 40.24 40.22 40.24 39.59 40.86 2,616,741 40.423 1.26%
2026-04-15 0 39.84 39.80 39.94 39.82 41.40 3,518,000 142,741,480 40.575 39.75 39.71 39.85 39.73 41.30 3,526,335 40.479 -0.25%
2026-04-14 0 39.94 39.94 39.96 38.60 40.18 3,992,948 158,685,201 39.741 39.85 39.85 39.87 38.51 40.09 4,002,408 39.647 4.83%
2026-04-13 0 38.10 38.04 38.10 37.44 39.42 6,082,000 231,927,403 38.133 38.01 37.95 38.01 37.35 39.33 6,096,409 38.043 -3.98%
2026-04-10 0 39.68 39.66 39.68 39.20 40.70 2,360,725 94,490,535 40.026 39.59 39.57 39.59 39.11 40.60 2,366,318 39.931 1.33%
2026-04-09 0 39.16 39.14 39.16 37.88 40.34 3,927,000 155,123,990 39.502 39.07 39.05 39.07 37.79 40.24 3,936,304 39.409 0.00%
2026-04-08 0 39.16 39.10 39.18 36.42 39.20 8,163,024 311,296,272 38.135 39.07 39.01 39.09 36.33 39.11 8,182,363 38.045 11.25%
2026-04-02 0 35.20 35.18 35.20 34.62 37.82 10,735,000 379,921,755 35.391 35.12 35.10 35.12 34.54 37.73 10,760,433 35.307 -7.56%
2026-04-01 0 38.08 37.92 38.08 37.82 40.20 5,247,815 203,901,425 38.855 37.99 37.83 37.99 37.73 40.10 5,260,248 38.763 -0.88%
2026-03-31 0 38.42 38.36 38.42 38.06 40.28 3,664,000 142,333,365 38.846 38.33 38.27 38.33 37.97 40.18 3,672,681 38.755 -2.59%
2026-03-30 0 39.44 39.40 39.44 37.44 39.98 5,172,000 201,297,512 38.921 39.35 39.31 39.35 37.35 39.89 5,184,253 38.829 -1.00%
2026-03-27 0 39.84 39.72 39.84 38.50 40.44 3,491,217 137,956,452 39.515 39.75 39.63 39.75 38.41 40.34 3,499,488 39.422 1.17%
2026-03-26 0 39.38 39.38 39.40 38.88 41.50 2,322,080 92,609,148 39.882 39.29 39.29 39.31 38.79 41.40 2,327,581 39.788 -4.37%
2026-03-25 0 41.18 41.08 41.18 40.30 42.10 2,829,000 116,629,420 41.226 41.08 40.98 41.08 40.20 42.00 2,835,702 41.129 1.38%
2026-03-24 0 40.62 40.54 40.62 38.56 40.64 3,618,382 143,814,851 39.746 40.52 40.44 40.52 38.47 40.54 3,626,955 39.652 3.46%
2026-03-23 0 39.26 39.26 39.40 38.50 41.94 6,260,100 248,843,265 39.751 39.17 39.17 39.31 38.41 41.84 6,274,931 39.657 -6.61%
2026-03-20 0 42.04 42.04 42.08 42.04 44.90 3,399,413 146,918,521 43.219 41.94 41.94 41.98 41.94 44.79 3,407,467 43.117 -4.32%
2026-03-19 0 43.94 43.92 43.94 43.70 47.58 5,000,017 222,820,436 44.564 43.84 43.82 43.84 43.60 47.47 5,011,863 44.459 -8.42%
2026-03-18 0 47.98 47.92 48.00 42.68 48.40 12,679,414 585,452,815 46.173 47.87 47.81 47.89 42.58 48.29 12,709,454 46.064 13.11%
2026-03-17 0 42.42 42.32 42.42 42.04 43.88 4,371,220 187,066,780 42.795 42.32 42.22 42.32 41.94 43.78 4,381,576 42.694 -1.12%
2026-03-16 0 42.90 42.80 42.90 40.12 42.92 5,331,867 220,734,040 41.399 42.80 42.70 42.80 40.03 42.82 5,344,499 41.301 0.99%
2026-03-13 0 42.48 42.48 42.50 41.02 43.28 2,510,292 106,613,545 42.471 42.38 42.38 42.40 40.92 43.18 2,516,239 42.370 -0.14%
2026-03-12 0 42.54 42.46 42.54 41.04 45.38 8,674,946 368,435,783 42.471 42.44 42.36 42.44 40.94 45.27 8,695,498 42.371 -3.80%
2026-03-11 0 44.22 44.22 44.30 44.18 48.00 4,789,351 218,121,270 45.543 44.12 44.12 44.20 44.08 47.89 4,800,698 45.435 -5.87%
2026-03-10 0 46.98 46.96 46.98 46.20 48.12 3,484,000 163,675,860 46.979 46.87 46.85 46.87 46.09 48.01 3,492,254 46.868 2.17%
2026-03-09 0 45.98 45.88 45.98 43.54 46.10 4,098,539 183,350,278 44.736 45.87 45.77 45.87 43.44 45.99 4,108,249 44.630 -3.81%
2026-03-06 0 47.80 47.76 47.80 45.04 48.28 3,139,000 148,391,330 47.273 47.69 47.65 47.69 44.93 48.17 3,146,437 47.162 2.53%
2026-03-05 0 46.62 46.62 46.80 45.52 48.80 3,268,767 153,991,373 47.110 46.51 46.51 46.69 45.41 48.68 3,276,511 46.999 1.26%
2026-03-04 0 46.04 45.70 46.08 45.20 47.26 3,295,635 152,243,303 46.195 45.93 45.59 45.97 45.09 47.15 3,303,443 46.086 -1.24%
2026-03-03 0 46.62 46.62 46.72 46.40 52.70 6,888,934 336,219,859 48.806 46.51 46.51 46.61 46.29 52.58 6,905,255 48.690 -10.00%
2026-03-02 0 51.80 51.80 51.85 48.20 51.90 8,534,204 430,790,267 50.478 51.68 51.68 51.73 48.09 51.78 8,554,423 50.359 5.16%
2026-02-27 0 49.26 49.26 49.42 47.78 49.70 3,006,762 147,681,560 49.116 49.14 49.14 49.30 47.67 49.58 3,013,885 49.000 0.65%
2026-02-26 0 48.94 48.80 48.94 47.90 50.60 5,366,100 260,963,268 48.632 48.82 48.68 48.82 47.79 50.48 5,378,813 48.517 -2.32%
2026-02-25 0 50.10 50.05 50.10 48.30 50.50 3,181,792 157,840,131 49.607 49.98 49.93 49.98 48.19 50.38 3,189,330 49.490 1.46%
2026-02-24 0 49.38 49.38 49.44 48.46 51.00 2,429,143 119,913,146 49.364 49.26 49.26 49.32 48.35 50.88 2,434,898 49.248 -2.02%
2026-02-23 0 50.40 50.20 50.55 49.80 51.45 2,086,981 105,021,862 50.322 50.28 50.08 50.43 49.68 51.33 2,091,925 50.203 1.20%
2026-02-20 0 49.80 49.74 49.80 49.34 51.25 3,373,684 168,078,726 49.821 49.68 49.62 49.68 49.22 51.13 3,381,677 49.703 -2.73%
2026-02-16 0 51.20 51.20 51.40 50.70 53.80 2,622,000 134,659,275 51.357 51.08 51.08 51.28 50.58 53.67 2,628,212 51.236 -4.74%
2026-02-13 0 53.75 53.60 53.75 53.20 56.50 3,404,747 185,515,815 54.487 53.62 53.47 53.62 53.07 56.37 3,412,813 54.359 -4.53%
2026-02-12 0 56.30 56.30 56.35 54.65 57.00 9,310,671 521,827,824 56.046 56.17 56.17 56.22 54.52 56.87 9,332,729 55.914 4.65%
2026-02-11 0 53.80 53.60 53.80 51.90 53.80 3,560,568 188,810,456 53.028 53.67 53.47 53.67 51.78 53.67 3,569,004 52.903 0.56%
2026-02-10 0 53.50 53.40 53.55 51.05 54.30 9,054,200 482,141,875 53.251 53.37 53.27 53.42 50.93 54.17 9,075,651 53.125 2.69%
2026-02-09 0 52.10 52.05 52.10 47.56 52.40 10,191,916 514,125,010 50.444 51.98 51.93 51.98 47.45 52.28 10,216,062 50.325 10.62%
2026-02-06 0 47.10 46.90 47.10 45.64 48.18 6,474,000 304,836,691 47.086 46.99 46.79 46.99 45.53 48.07 6,489,338 46.975 1.77%
2026-02-05 0 46.28 46.28 46.30 45.50 47.88 3,987,448 184,953,295 46.384 46.17 46.17 46.19 45.39 47.77 3,996,895 46.274 -3.34%
2026-02-04 0 47.88 47.88 47.90 45.86 50.05 7,783,161 367,771,572 47.252 47.77 47.77 47.79 45.75 49.93 7,801,601 47.141 -5.19%
2026-02-03 0 50.50 50.50 50.60 48.14 50.80 5,403,201 268,334,248 49.662 50.38 50.38 50.48 48.03 50.68 5,416,002 49.545 3.40%
2026-02-02 0 48.84 48.76 48.84 48.30 51.70 7,367,744 363,174,711 49.293 48.72 48.64 48.72 48.19 51.58 7,385,199 49.176 -6.08%
2026-01-30 0 52.00 51.95 52.00 48.68 52.00 11,826,040 603,972,647 51.071 51.88 51.83 51.88 48.56 51.88 11,854,058 50.951 4.12%
2026-01-29 0 49.94 49.70 49.94 49.32 51.55 5,455,400 275,446,176 50.491 49.82 49.58 49.82 49.20 51.43 5,468,325 50.371 -2.37%
2026-01-28 0 51.15 51.10 51.15 50.20 52.80 6,188,000 315,916,104 51.053 51.03 50.98 51.03 50.08 52.68 6,202,660 50.932 1.29%
2026-01-27 0 50.50 50.45 50.50 46.32 51.45 7,443,400 370,026,345 49.712 50.38 50.33 50.38 46.21 51.33 7,461,035 49.595 5.12%
2026-01-26 0 48.04 47.94 48.04 47.20 49.48 8,535,305 408,970,882 47.915 47.93 47.83 47.93 47.09 49.36 8,555,526 47.802 -1.68%
2026-01-23 0 48.86 48.84 48.86 45.62 49.50 11,312,000 545,554,427 48.228 48.74 48.72 48.74 45.51 49.38 11,338,800 48.114 7.43%
2026-01-22 0 45.48 45.48 45.50 44.56 47.18 5,813,000 263,716,995 45.367 45.37 45.37 45.39 44.45 47.07 5,826,772 45.260 -1.60%
2026-01-21 0 46.22 46.16 46.22 45.04 47.52 5,833,040 271,802,092 46.597 46.11 46.05 46.11 44.93 47.41 5,846,859 46.487 1.01%
2026-01-20 0 45.76 45.76 45.90 45.60 46.92 4,434,000 204,844,290 46.199 45.65 45.65 45.79 45.49 46.81 4,444,505 46.089 -1.12%
2026-01-19 0 46.28 46.14 46.28 45.88 48.00 6,264,000 290,903,100 46.440 46.17 46.03 46.17 45.77 47.89 6,278,840 46.331 -3.42%
2026-01-16 0 47.92 47.84 47.92 46.54 48.00 6,770,820 321,129,444 47.428 47.81 47.73 47.81 46.43 47.89 6,786,861 47.316 1.10%
2026-01-15 0 47.40 47.40 47.42 46.04 47.60 7,480,900 350,067,428 46.795 47.29 47.29 47.31 45.93 47.49 7,498,623 46.684 -0.17%
2026-01-14 0 47.48 47.44 47.48 46.76 50.50 13,874,894 669,138,845 48.227 47.37 47.33 47.37 46.65 50.38 13,907,766 48.113 -5.61%
2026-01-13 0 50.30 50.30 50.35 49.32 53.35 10,232,954 515,022,369 50.330 50.18 50.18 50.23 49.20 53.22 10,257,197 50.211 -4.91%
2026-01-12 0 52.90 52.85 52.90 50.55 53.20 14,792,000 772,097,524 52.197 52.77 52.73 52.77 50.43 53.07 14,827,045 52.074 3.73%
2026-01-09 0 51.00 50.85 51.00 50.30 55.45 15,764,560 828,434,562 52.550 50.88 50.73 50.88 50.18 55.32 15,801,909 52.426 -3.68%
2026-01-08 0 52.95 52.95 53.00 49.80 54.50 9,347,744 491,273,575 52.555 52.82 52.82 52.87 49.68 54.37 9,369,890 52.431 5.27%
2026-01-07 0 50.30 49.98 50.30 49.02 52.80 7,605,400 381,097,594 50.109 50.18 49.86 50.18 48.90 52.68 7,623,418 49.990 -0.98%
2026-01-06 0 50.80 50.75 50.80 50.00 52.20 6,213,364 317,198,734 51.051 50.68 50.63 50.68 49.88 52.08 6,228,084 50.930 -1.55%
2026-01-05 0 51.60 51.55 51.60 46.26 51.75 10,611,405 522,972,432 49.284 51.48 51.43 51.48 46.15 51.63 10,636,545 49.168 9.23%
2026-01-02 0 47.24 47.24 47.28 44.52 47.40 1,721,572 80,314,120 46.652 47.13 47.13 47.17 44.41 47.29 1,725,651 46.541 4.24%
2025-12-31 0 45.32 45.32 45.48 44.50 46.28 4,235,000 191,081,660 45.120 45.21 45.21 45.37 44.39 46.17 4,245,033 45.013 -1.65%
2025-12-30 0 46.08 46.02 46.10 45.96 48.00 7,113,716 333,313,788 46.855 45.97 45.91 45.99 45.85 47.89 7,130,570 46.744 -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 46.89 46.89 46.91 46.39 49.26 24,973,384 47.723 8.29%
2025-12-24 0 43.40 43.38 43.40 42.90 45.10 4,034,456 177,393,425 43.970 43.30 43.28 43.30 42.80 44.99 4,044,014 43.866 1.50%
2025-12-23 0 42.76 42.74 42.76 42.76 44.80 4,439,386 193,446,072 43.575 42.66 42.64 42.66 42.66 44.69 4,449,904 43.472 -4.25%
2025-12-22 0 44.66 44.54 44.66 44.40 45.78 3,896,514 174,660,080 44.825 44.55 44.43 44.55 44.30 45.67 3,905,745 44.719 -0.89%
2025-12-19 0 45.06 45.06 45.08 44.24 46.94 6,336,702 287,061,774 45.301 44.95 44.95 44.97 44.14 46.83 6,351,715 45.194 0.00%
2025-12-18 0 45.06 45.06 45.08 41.08 46.28 10,841,500 482,366,180 44.493 44.95 44.95 44.97 40.98 46.17 10,867,185 44.387 7.03%
2025-12-17 0 42.10 41.92 42.10 40.46 42.10 3,294,000 136,982,590 41.585 42.00 41.82 42.00 40.36 42.00 3,301,804 41.487 4.00%
2025-12-16 0 40.48 40.46 40.48 39.72 41.10 3,687,400 148,726,024 40.334 40.38 40.36 40.38 39.63 41.00 3,696,136 40.238 -1.46%
2025-12-15 0 41.08 41.08 41.10 39.68 42.78 5,138,000 212,763,310 41.410 40.98 40.98 41.00 39.59 42.68 5,150,173 41.312 1.08%
2025-12-12 0 40.64 40.62 40.64 38.70 40.98 4,842,073 192,827,251 39.823 40.54 40.52 40.54 38.61 40.88 4,853,545 39.729 0.49%
2025-12-11 0 40.44 40.36 40.44 39.84 42.18 4,556,489 184,601,540 40.514 40.34 40.26 40.34 39.75 42.08 4,567,284 40.418 -2.55%
2025-12-10 0 41.50 41.46 41.50 40.38 41.80 1,703,600 69,899,930 41.031 41.40 41.36 41.40 40.28 41.70 1,707,636 40.934 0.10%
2025-12-09 0 41.46 41.46 41.56 41.12 42.48 2,468,950 103,359,517 41.864 41.36 41.36 41.46 41.02 42.38 2,474,799 41.765 -1.29%
2025-12-08 0 42.00 41.86 42.00 40.80 42.80 4,411,739 185,568,234 42.062 41.90 41.76 41.90 40.70 42.70 4,422,191 41.963 3.09%
2025-12-05 0 40.74 40.72 40.74 38.98 40.80 3,311,000 131,946,540 39.851 40.64 40.62 40.64 38.89 40.70 3,318,844 39.757 2.21%
2025-12-04 0 39.86 39.84 39.86 38.60 40.10 2,222,030 88,030,191 39.617 39.77 39.75 39.77 38.51 40.01 2,227,294 39.523 2.84%
2025-12-03 0 38.76 38.76 38.86 38.70 39.76 1,629,024 63,492,011 38.975 38.67 38.67 38.77 38.61 39.67 1,632,883 38.883 -2.52%
2025-12-02 0 39.76 39.72 39.76 38.60 39.90 2,493,000 97,850,300 39.250 39.67 39.63 39.67 38.51 39.81 2,498,906 39.157 0.61%
2025-12-01 0 39.52 39.50 39.52 38.40 39.88 2,600,663 102,481,619 39.406 39.43 39.41 39.43 38.31 39.79 2,606,824 39.313 2.92%
2025-11-28 0 38.40 38.40 38.50 37.60 39.12 2,496,066 95,570,163 38.288 38.31 38.31 38.41 37.51 39.03 2,501,980 38.198 -0.72%
2025-11-27 0 38.68 38.62 38.70 38.52 39.82 2,530,000 99,106,229 39.172 38.59 38.53 38.61 38.43 39.73 2,535,994 39.080 0.10%
2025-11-26 0 38.64 38.54 38.66 38.30 39.38 2,328,000 90,391,560 38.828 38.55 38.45 38.57 38.21 39.29 2,333,515 38.736 -0.62%
2025-11-25 0 38.88 38.86 38.88 38.46 39.50 2,501,350 97,749,392 39.079 38.79 38.77 38.79 38.37 39.41 2,507,276 38.986 2.05%
2025-11-24 0 38.10 38.04 38.10 36.20 38.40 3,332,018 124,023,706 37.222 38.01 37.95 38.01 36.11 38.31 3,339,912 37.134 2.42%
2025-11-21 0 37.20 37.10 37.22 36.62 38.02 3,474,667 129,266,411 37.203 37.11 37.01 37.13 36.53 37.93 3,482,899 37.115 -3.78%
2025-11-20 0 38.66 38.62 38.68 38.34 40.58 3,636,130 141,347,432 38.873 38.57 38.53 38.59 38.25 40.48 3,644,745 38.781 -1.43%
2025-11-19 0 39.22 39.22 39.28 38.76 41.06 3,847,160 152,062,852 39.526 39.13 39.13 39.19 38.67 40.96 3,856,275 39.433 -3.64%
2025-11-18 0 40.70 40.68 40.70 40.36 42.10 5,403,050 222,297,029 41.143 40.60 40.58 40.60 40.26 42.00 5,415,851 41.046 -0.54%
2025-11-17 0 40.92 40.92 40.98 40.00 42.14 6,895,000 283,815,530 41.163 40.82 40.82 40.88 39.91 42.04 6,911,335 41.065 4.65%
2025-11-14 0 39.10 39.04 39.10 38.90 41.46 6,308,000 252,358,310 40.006 39.01 38.95 39.01 38.81 41.36 6,322,945 39.912 -5.92%
2025-11-13 0 41.56 41.36 41.56 40.40 42.20 3,435,328 142,295,307 41.421 41.46 41.26 41.46 40.30 42.10 3,443,467 41.323 1.56%
2025-11-12 0 40.92 40.80 40.92 39.56 41.12 3,202,536 129,700,571 40.499 40.82 40.70 40.82 39.47 41.02 3,210,123 40.404 0.20%
2025-11-11 0 40.84 40.84 40.86 39.88 41.90 4,843,559 196,952,156 40.663 40.74 40.74 40.76 39.79 41.80 4,855,034 40.567 1.44%
2025-11-10 0 40.26 40.26 40.30 39.02 40.90 6,725,000 270,232,963 40.183 40.16 40.16 40.20 38.93 40.80 6,740,933 40.088 0.85%
2025-11-07 0 39.92 39.88 39.92 39.26 40.56 6,860,224 273,033,527 39.800 39.83 39.79 39.83 39.17 40.46 6,876,477 39.705 -3.11%
2025-11-06 0 41.20 41.12 41.20 39.14 41.60 5,049,050 204,530,475 40.509 41.10 41.02 41.10 39.05 41.50 5,061,012 40.413 4.30%
2025-11-05 0 39.50 39.46 39.50 39.04 40.50 7,246,291 287,422,377 39.665 39.41 39.37 39.41 38.95 40.40 7,263,459 39.571 -4.59%
2025-11-04 0 41.40 41.30 41.40 41.24 43.66 3,090,311 130,726,583 42.302 41.30 41.20 41.30 41.14 43.56 3,097,632 42.202 -2.08%
2025-11-03 0 42.28 42.16 42.28 40.58 43.40 4,426,000 183,882,822 41.546 42.18 42.06 42.18 40.48 43.30 4,436,486 41.448 -0.09%
2025-10-31 0 42.32 42.26 42.32 42.24 45.10 5,441,095 233,932,780 42.994 42.22 42.16 42.22 42.14 44.99 5,453,986 42.892 -5.70%
2025-10-30 0 44.88 44.80 44.88 42.00 46.28 11,594,682 516,190,501 44.520 44.77 44.69 44.77 41.90 46.17 11,622,152 44.414 4.71%
2025-10-28 0 42.86 42.86 42.94 41.00 43.80 10,440,764 446,167,528 42.733 42.76 42.76 42.84 40.90 43.70 10,465,500 42.632 2.93%
2025-10-27 0 41.64 41.58 41.64 40.42 44.20 13,996,251 582,130,449 41.592 41.54 41.48 41.54 40.32 44.10 14,029,410 41.494 -0.76%
2025-10-24 0 41.96 41.96 41.98 39.96 43.20 10,513,883 440,363,976 41.884 41.86 41.86 41.88 39.87 43.10 10,538,792 41.785 5.69%
2025-10-23 0 39.70 39.66 39.70 38.74 41.52 7,112,518 281,473,480 39.574 39.61 39.57 39.61 38.65 41.42 7,129,369 39.481 -4.75%
2025-10-22 0 41.68 41.64 41.68 40.66 42.48 4,832,918 201,148,012 41.620 41.58 41.54 41.58 40.56 42.38 4,844,368 41.522 0.29%
2025-10-21 0 41.56 41.50 41.56 41.20 42.68 6,301,000 264,562,125 41.987 41.46 41.40 41.46 41.10 42.58 6,315,928 41.888 -0.19%
2025-10-20 0 41.64 41.64 41.66 40.42 43.04 7,865,400 329,553,593 41.899 41.54 41.54 41.56 40.32 42.94 7,884,034 41.800 4.99%
2025-10-17 0 39.66 39.50 39.68 39.10 41.86 7,598,256 302,752,935 39.845 39.57 39.41 39.59 39.01 41.76 7,616,257 39.751 -5.12%
2025-10-16 0 41.80 41.74 41.80 40.04 41.82 6,057,748 248,072,667 40.951 41.70 41.64 41.70 39.95 41.72 6,072,100 40.855 2.05%
2025-10-15 0 40.96 40.90 40.98 39.90 41.40 7,563,050 307,867,293 40.707 40.86 40.80 40.88 39.81 41.30 7,580,968 40.611 3.43%
2025-10-14 0 39.60 39.60 39.62 38.90 44.66 8,688,533 354,228,140 40.770 39.51 39.51 39.53 38.81 44.55 8,709,118 40.673 -9.55%
2025-10-13 0 43.78 43.78 43.80 40.44 45.00 10,396,070 451,399,359 43.420 43.68 43.68 43.70 40.34 44.89 10,420,700 43.318 3.16%
2025-10-10 0 42.44 42.44 42.46 42.34 44.98 6,381,082 276,102,762 43.269 42.34 42.34 42.36 42.24 44.87 6,396,200 43.167 -5.98%
2025-10-09 0 45.14 45.04 45.14 44.30 49.20 11,233,114 525,287,166 46.762 45.03 44.93 45.03 44.20 49.08 11,259,727 46.652 -4.81%
2025-10-08 0 47.42 46.96 47.42 45.60 48.00 2,349,435 109,961,078 46.803 47.31 46.85 47.31 45.49 47.89 2,355,001 46.693 -0.79%
2025-10-06 0 47.80 47.60 47.80 46.02 48.28 1,207,000 57,130,100 47.332 47.69 47.49 47.69 45.91 48.17 1,209,860 47.220 -0.17%
2025-10-03 0 47.88 47.88 47.90 46.70 48.20 1,687,019 80,384,989 47.649 47.77 47.77 47.79 46.59 48.09 1,691,016 47.537 0.46%
2025-10-02 0 47.66 47.66 47.70 45.80 48.30 2,901,486 137,677,646 47.451 47.55 47.55 47.59 45.69 48.19 2,908,360 47.339 4.70%
2025-09-30 0 45.52 45.50 45.52 42.90 46.60 8,749,498 396,162,991 45.278 45.41 45.39 45.41 42.80 46.49 8,770,227 45.171 6.50%
2025-09-29 0 42.74 42.62 42.74 41.14 42.90 6,550,000 276,891,480 42.274 42.64 42.52 42.64 41.04 42.80 6,565,518 42.174 2.40%
2025-09-26 0 41.74 41.46 41.74 40.70 44.64 13,242,533 560,747,085 42.344 41.64 41.36 41.64 40.60 44.53 13,273,907 42.244 1.41%
2025-09-25 0 41.16 41.14 41.16 39.72 41.60 7,795,000 318,655,180 40.879 41.06 41.04 41.06 39.63 41.50 7,813,468 40.783 0.93%
2025-09-24 0 40.78 40.76 40.78 39.58 42.20 9,045,098 369,253,109 40.824 40.68 40.66 40.68 39.49 42.10 9,066,527 40.727 3.03%
2025-09-23 0 39.58 39.46 39.58 38.96 41.14 6,090,058 241,490,321 39.653 39.49 39.37 39.49 38.87 41.04 6,104,486 39.559 -2.75%
2025-09-22 0 40.70 40.60 40.70 39.20 40.98 5,362,591 216,236,115 40.323 40.60 40.50 40.60 39.11 40.88 5,375,296 40.228 1.85%
2025-09-19 0 39.96 39.96 40.00 39.00 41.30 11,199,791 449,338,968 40.120 39.87 39.87 39.91 38.91 41.20 11,226,325 40.025 -0.65%
2025-09-18 0 40.22 40.20 40.22 39.60 42.50 12,603,348 515,905,731 40.934 40.12 40.10 40.12 39.51 42.40 12,633,207 40.837 0.55%
2025-09-17 0 40.00 39.96 40.00 39.02 41.56 9,638,050 383,912,050 39.833 39.91 39.87 39.91 38.93 41.46 9,660,884 39.739 -0.50%
2025-09-16 0 40.20 40.18 40.20 37.60 41.18 13,386,004 533,285,599 39.839 40.10 40.09 40.10 37.51 41.08 13,417,718 39.745 6.29%
2025-09-15 0 37.82 37.82 37.88 37.78 41.60 20,753,274 806,822,134 38.877 37.73 37.73 37.79 37.69 41.50 20,802,442 38.785 -3.77%
2025-09-12 0 39.30 39.28 39.30 36.70 39.46 13,588,200 519,096,310 38.202 39.21 39.19 39.21 36.61 39.37 13,620,393 38.112 6.56%
2025-09-11 0 36.88 36.86 36.88 34.42 37.20 9,696,050 352,974,193 36.404 36.79 36.77 36.79 34.34 37.11 9,719,021 36.318 5.37%
2025-09-10 0 35.00 34.88 35.00 33.82 35.18 7,637,000 264,501,080 34.634 34.92 34.80 34.92 33.74 35.10 7,655,093 34.552 3.49%
2025-09-09 0 33.82 33.80 33.82 33.00 34.84 6,937,010 236,243,258 34.055 33.74 33.72 33.74 32.92 34.76 6,953,445 33.975 0.89%
2025-09-08 0 33.52 33.50 33.52 32.24 34.10 8,401,600 279,693,534 33.291 33.44 33.42 33.44 32.16 34.02 8,421,505 33.212 3.27%
2025-09-05 0 32.46 32.42 32.46 31.70 32.66 7,768,000 250,299,023 32.222 32.38 32.34 32.38 31.63 32.58 7,786,404 32.146 2.33%
2025-09-04 0 31.72 31.70 31.72 31.02 33.74 8,855,100 283,450,796 32.010 31.65 31.63 31.65 30.95 33.66 8,876,079 31.934 -6.21%
2025-09-03 0 33.82 33.62 33.82 32.34 34.78 7,853,000 264,017,050 33.620 33.74 33.54 33.74 32.26 34.70 7,871,605 33.540 2.48%
2025-09-02 0 33.00 33.00 33.04 32.80 35.98 11,037,200 370,984,151 33.612 32.92 32.92 32.96 32.72 35.89 11,063,349 33.533 -7.82%
2025-09-01 0 35.80 35.78 35.80 34.80 36.88 8,550,000 306,079,640 35.799 35.72 35.70 35.72 34.72 36.79 8,570,256 35.714 -1.16%
2025-08-29 0 36.22 36.20 36.26 35.34 37.88 10,850,885 391,450,327 36.075 36.13 36.11 36.17 35.26 37.79 10,876,592 35.990 -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 37.69 37.69 37.71 35.14 38.57 28,171,234 37.245 8.25%
2025-08-27 0 34.90 34.90 34.96 33.12 38.82 24,963,655 901,567,747 36.115 34.82 34.82 34.88 33.04 38.73 25,022,798 36.030 3.25%
2025-08-26 0 33.80 33.78 33.80 32.20 35.26 10,684,500 365,405,010 34.200 33.72 33.70 33.72 32.12 35.18 10,709,813 34.119 2.86%
2025-08-25 0 32.86 32.82 32.86 31.80 33.36 12,824,000 418,508,900 32.635 32.78 32.74 32.78 31.72 33.28 12,854,382 32.558 3.46%
2025-08-22 0 31.76 31.76 31.78 29.96 32.92 19,770,000 628,936,538 31.813 31.68 31.68 31.70 29.89 32.84 19,816,838 31.737 6.36%
2025-08-21 0 29.86 29.86 29.98 29.30 30.32 3,421,000 102,065,400 29.835 29.79 29.79 29.91 29.23 30.25 3,429,105 29.764 -0.47%
2025-08-20 0 30.00 29.98 30.00 28.72 30.62 11,383,000 335,121,270 29.441 29.93 29.91 29.93 28.65 30.55 11,409,968 29.371 -0.33%
2025-08-19 0 30.10 30.02 30.10 29.58 31.60 7,672,000 234,233,100 30.531 30.03 29.95 30.03 29.51 31.53 7,690,176 30.459 -1.83%
2025-08-18 0 30.66 30.64 30.66 29.40 31.70 11,282,000 344,243,743 30.513 30.59 30.57 30.59 29.33 31.63 11,308,729 30.441 -1.67%
2025-08-15 0 31.18 31.18 31.20 30.44 31.80 7,670,132 238,393,401 31.081 31.11 31.11 31.13 30.37 31.72 7,688,304 31.007 0.97%
2025-08-14 0 30.88 30.82 30.88 30.46 31.92 7,820,000 243,872,020 31.186 30.81 30.75 30.81 30.39 31.84 7,838,527 31.112 -0.06%
2025-08-13 0 30.90 30.88 30.90 30.70 31.60 5,474,000 170,364,190 31.122 30.83 30.81 30.83 30.63 31.53 5,486,969 31.049 1.64%
2025-08-12 0 30.40 30.38 30.40 30.20 31.50 5,258,000 161,676,240 30.749 30.33 30.31 30.33 30.13 31.43 5,270,457 30.676 -0.72%
2025-08-11 0 30.62 30.62 30.70 30.28 31.40 3,667,000 112,160,900 30.587 30.55 30.55 30.63 30.21 31.33 3,675,688 30.514 -1.54%
2025-08-08 0 31.10 31.00 31.10 30.16 32.48 7,533,940 235,398,911 31.245 31.03 30.93 31.03 30.09 32.40 7,551,789 31.171 -2.87%
2025-08-07 0 32.02 32.02 32.06 31.98 34.80 9,312,000 309,875,950 33.277 31.94 31.94 31.98 31.90 34.72 9,334,062 33.198 -2.91%
2025-08-06 0 32.98 32.98 33.00 31.70 33.28 8,627,981 282,095,654 32.695 32.90 32.90 32.92 31.63 33.20 8,648,422 32.618 1.79%
2025-08-05 0 32.40 32.40 32.42 32.22 33.66 4,430,028 145,467,972 32.837 32.32 32.32 32.34 32.14 33.58 4,440,523 32.759 -1.88%
2025-08-04 0 33.02 33.02 33.12 30.98 33.50 8,347,378 273,873,033 32.809 32.94 32.94 33.04 30.91 33.42 8,367,154 32.732 5.66%
2025-08-01 0 31.25 31.20 31.25 31.10 32.45 3,859,791 121,703,225 31.531 31.18 31.13 31.18 31.03 32.37 3,868,935 31.457 -0.79%
2025-07-31 0 31.50 31.50 31.55 31.30 33.50 7,025,424 227,812,002 32.427 31.43 31.43 31.48 31.23 33.42 7,042,068 32.350 -2.33%
2025-07-30 0 32.25 32.25 32.30 31.20 33.15 16,359,700 526,439,265 32.179 32.17 32.17 32.22 31.13 33.07 16,398,459 32.103 -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 33.32 33.32 33.37 29.93 34.87 30,775,640 32.974 9.87%
2025-07-28 0 30.40 30.40 30.45 28.80 30.65 14,931,228 447,864,156 29.995 30.33 30.33 30.38 28.73 30.58 14,966,602 29.924 5.56%
2025-07-25 0 28.80 28.75 28.80 27.65 29.35 10,795,400 307,618,445 28.495 28.73 28.68 28.73 27.58 29.28 10,820,976 28.428 4.73%
2025-07-24 0 27.50 27.50 27.55 26.70 28.25 8,799,200 243,240,435 27.643 27.44 27.44 27.48 26.64 28.18 8,820,047 27.578 3.00%
2025-07-23 0 26.70 26.70 26.75 26.30 27.35 4,806,764 128,440,592 26.721 26.64 26.64 26.69 26.24 27.29 4,818,152 26.658 -0.93%
2025-07-22 0 26.95 26.85 26.95 26.15 27.45 8,846,000 237,538,631 26.853 26.89 26.79 26.89 26.09 27.39 8,866,958 26.789 2.67%
2025-07-21 0 26.25 26.25 26.30 26.15 26.65 2,341,800 61,594,550 26.302 26.19 26.19 26.24 26.09 26.59 2,347,348 26.240 -0.94%
2025-07-18 0 26.50 26.35 26.50 26.25 27.15 4,622,700 122,717,250 26.547 26.44 26.29 26.44 26.19 27.09 4,633,652 26.484 -1.30%
2025-07-17 0 26.85 26.80 26.85 26.00 27.00 4,330,000 114,953,600 26.548 26.79 26.74 26.79 25.94 26.94 4,340,258 26.485 2.68%
2025-07-16 0 26.15 26.15 26.20 26.00 26.70 3,986,000 105,170,800 26.385 26.09 26.09 26.14 25.94 26.64 3,995,443 26.323 0.00%
2025-07-15 0 26.15 26.15 26.20 25.65 26.50 4,423,530 114,644,538 25.917 26.09 26.09 26.14 25.59 26.44 4,434,010 25.856 0.19%
2025-07-14 0 26.10 26.10 26.15 26.00 26.85 4,834,017 126,499,476 26.169 26.04 26.04 26.09 25.94 26.79 4,845,470 26.107 -1.14%
2025-07-11 0 26.40 26.35 26.40 25.95 26.90 7,398,829 195,147,819 26.376 26.34 26.29 26.34 25.89 26.84 7,416,358 26.313 -0.75%
2025-07-10 0 26.60 26.45 26.60 26.30 28.10 5,701,633 153,904,109 26.993 26.54 26.39 26.54 26.24 28.03 5,715,141 26.929 -2.92%
2025-07-09 0 27.40 27.30 27.40 27.15 28.00 3,746,351 102,997,851 27.493 27.34 27.24 27.34 27.09 27.93 3,755,227 27.428 -2.32%
2025-07-08 0 28.05 27.95 28.05 27.60 28.50 3,965,006 110,764,158 27.935 27.98 27.88 27.98 27.53 28.43 3,974,400 27.869 -0.04%
2025-07-07 0 28.15 28.10 28.15 27.55 28.45 2,201,143 61,789,147 28.071 28.00 27.95 28.00 27.40 28.29 2,213,235 27.918 0.18%
2025-07-04 0 28.10 28.05 28.10 26.50 28.50 6,921,000 190,032,200 27.457 27.95 27.90 27.95 26.36 28.34 6,959,021 27.307 0.54%
2025-07-03 0 27.95 27.95 28.05 27.85 28.90 5,171,000 145,481,100 28.134 27.80 27.80 27.90 27.70 28.74 5,199,407 27.980 -2.61%
2025-07-02 0 28.70 28.60 28.70 27.95 30.35 7,081,400 203,034,755 28.672 28.54 28.44 28.54 27.80 30.18 7,120,302 28.515 -4.01%
2025-06-30 0 29.90 29.80 29.90 29.55 31.00 7,298,852 221,134,198 30.297 29.74 29.64 29.74 29.39 30.83 7,338,949 30.132 2.05%
2025-06-27 0 29.30 29.15 29.30 28.30 29.40 3,223,348 92,798,098 28.789 29.14 28.99 29.14 28.15 29.24 3,241,056 28.632 1.91%
2025-06-26 0 28.75 28.65 28.75 28.40 30.30 5,766,000 169,046,700 29.318 28.59 28.49 28.59 28.24 30.13 5,797,676 29.158 -3.52%
2025-06-25 0 29.80 29.80 29.85 29.05 30.00 6,339,000 187,864,749 29.636 29.64 29.64 29.69 28.89 29.84 6,373,824 29.474 2.58%
2025-06-24 0 29.05 29.05 29.10 28.55 29.40 2,655,000 77,124,025 29.049 28.89 28.89 28.94 28.39 29.24 2,669,585 28.890 0.52%
2025-06-23 0 28.90 28.85 28.90 27.55 29.55 4,244,179 122,021,474 28.750 28.74 28.69 28.74 27.40 29.39 4,267,495 28.593 1.58%
2025-06-20 0 28.45 28.10 28.45 27.95 29.15 3,202,900 91,558,480 28.586 28.29 27.95 28.29 27.80 28.99 3,220,495 28.430 0.53%
2025-06-19 0 28.30 28.20 28.30 27.90 29.80 6,066,000 175,184,050 28.880 28.15 28.05 28.15 27.75 29.64 6,099,324 28.722 -2.41%
2025-06-18 0 29.00 29.00 29.15 28.60 29.95 4,097,000 119,763,300 29.232 28.84 28.84 28.99 28.44 29.79 4,119,507 29.072 -0.68%
2025-06-17 0 29.20 29.10 29.20 28.45 29.40 3,856,200 111,749,140 28.979 29.04 28.94 29.04 28.29 29.24 3,877,384 28.821 1.74%
2025-06-16 0 28.70 28.70 28.75 27.60 28.95 3,452,000 98,128,250 28.426 28.54 28.54 28.59 27.45 28.79 3,470,964 28.271 3.24%
2025-06-13 0 27.80 27.75 27.80 27.05 28.10 4,241,200 116,465,810 27.461 27.65 27.60 27.65 26.90 27.95 4,264,499 27.311 -0.18%
2025-06-12 0 27.85 27.80 27.85 27.50 28.95 5,086,643 142,778,564 28.069 27.70 27.65 27.70 27.35 28.79 5,114,587 27.916 -2.62%
2025-06-11 0 28.60 28.50 28.60 28.15 29.15 5,203,200 148,605,647 28.560 28.44 28.34 28.44 28.00 28.99 5,231,784 28.404 0.18%
2025-06-10 0 28.55 28.55 28.60 28.40 29.95 7,182,000 208,536,335 29.036 28.39 28.39 28.44 28.24 29.79 7,221,455 28.877 -4.36%
2025-06-09 0 29.85 29.80 29.85 29.65 31.65 5,374,000 161,922,400 30.131 29.69 29.64 29.69 29.49 31.48 5,403,523 29.966 -2.77%
2025-06-06 0 30.70 30.65 30.70 30.55 31.75 3,719,686 115,405,035 31.025 30.53 30.48 30.53 30.38 31.58 3,740,120 30.856 -1.60%
2025-06-05 0 31.20 31.10 31.20 29.65 31.30 5,579,500 171,803,500 30.792 31.03 30.93 31.03 29.49 31.13 5,610,151 30.624 3.65%
2025-06-04 0 30.10 30.05 30.10 28.90 30.40 4,146,000 123,285,760 29.736 29.94 29.89 29.94 28.74 30.23 4,168,776 29.574 1.35%
2025-06-03 0 29.70 29.70 29.75 28.55 30.70 11,538,600 346,496,576 30.029 29.54 29.54 29.59 28.39 30.53 11,601,988 29.865 3.13%
2025-06-02 0 28.80 28.80 28.85 27.50 28.90 2,656,600 75,657,295 28.479 28.64 28.64 28.69 27.35 28.74 2,671,194 28.323 2.13%
2025-05-30 0 28.20 28.20 28.25 27.35 28.40 2,798,578 78,361,218 28.000 28.05 28.05 28.10 27.20 28.24 2,813,952 27.847 0.18%
2025-05-29 0 28.15 28.15 28.20 26.80 28.50 5,024,391 140,144,345 27.893 28.00 28.00 28.05 26.65 28.34 5,051,993 27.740 4.07%
2025-05-28 0 27.05 27.00 27.05 26.70 27.80 2,089,000 56,484,750 27.039 26.90 26.85 26.90 26.55 27.65 2,100,476 26.891 -1.46%
2025-05-27 0 27.45 27.45 27.55 26.90 27.75 1,992,000 54,525,100 27.372 27.30 27.30 27.40 26.75 27.60 2,002,943 27.222 -0.54%
2025-05-26 0 27.60 27.50 27.65 26.90 27.90 2,867,000 78,537,500 27.394 27.45 27.35 27.50 26.75 27.75 2,882,750 27.244 2.03%
2025-05-23 0 27.05 27.00 27.05 26.85 28.70 4,566,949 126,270,457 27.649 26.90 26.85 26.90 26.70 28.54 4,592,038 27.498 -2.17%
2025-05-22 0 27.65 27.40 27.65 27.30 28.80 8,018,000 225,220,900 28.089 27.50 27.25 27.50 27.15 28.64 8,062,048 27.936 -0.72%
2025-05-21 0 27.85 27.80 27.85 25.60 27.90 15,805,400 423,765,085 26.811 27.70 27.65 27.70 25.46 27.75 15,892,228 26.665 11.18%
2025-05-20 0 25.05 25.05 25.10 24.35 26.25 9,712,200 245,612,220 25.289 24.91 24.91 24.96 24.22 26.11 9,765,555 25.151 -4.39%
2025-05-19 0 26.20 26.15 26.20 25.75 26.70 2,114,570 55,232,248 26.120 26.06 26.01 26.06 25.61 26.55 2,126,187 25.977 -0.38%
2025-05-16 0 26.30 26.30 26.35 25.90 26.85 2,882,170 76,019,935 26.376 26.16 26.16 26.21 25.76 26.70 2,898,003 26.232 -1.13%
2025-05-15 0 26.60 26.50 26.60 25.80 26.85 4,615,318 120,872,757 26.189 26.45 26.36 26.45 25.66 26.70 4,640,673 26.046 -0.37%
2025-05-14 0 26.70 26.60 26.70 26.10 27.50 4,891,000 130,102,150 26.600 26.55 26.45 26.55 25.96 27.35 4,917,869 26.455 -1.11%
2025-05-13 0 27.00 26.95 27.00 26.75 27.85 4,234,275 115,506,425 27.279 26.85 26.80 26.85 26.60 27.70 4,257,536 27.130 -0.74%
2025-05-12 0 27.20 27.15 27.20 25.40 27.45 8,111,000 215,551,250 26.575 27.05 27.00 27.05 25.26 27.30 8,155,558 26.430 7.30%
2025-05-09 0 25.35 25.30 25.35 24.85 26.65 8,639,000 218,814,275 25.329 25.21 25.16 25.21 24.71 26.50 8,686,459 25.190 -4.70%
2025-05-08 0 26.60 26.60 26.65 26.00 27.40 5,663,000 150,395,100 26.557 26.45 26.45 26.50 25.86 27.25 5,694,110 26.412 -2.39%
2025-05-07 0 27.25 27.25 27.50 26.75 28.10 6,316,500 173,461,175 27.462 27.10 27.10 27.35 26.60 27.95 6,351,200 27.312 -1.27%
2025-05-06 0 27.60 27.60 27.65 27.50 28.95 5,457,809 152,865,830 28.009 27.45 27.45 27.50 27.35 28.79 5,487,792 27.856 -1.25%
2025-05-02 0 27.95 27.90 27.95 27.10 28.10 1,294,000 35,900,925 27.744 27.80 27.75 27.80 26.95 27.95 1,301,109 27.593 0.18%
2025-04-30 0 27.90 27.85 27.90 26.45 28.05 6,949,436 190,909,945 27.471 27.75 27.70 27.75 26.31 27.90 6,987,613 27.321 4.10%
2025-04-29 0 26.80 26.80 26.85 26.00 28.10 11,842,000 322,470,675 27.231 26.65 26.65 26.70 25.86 27.95 11,907,055 27.082 1.90%
2025-04-28 0 26.30 26.30 26.45 26.00 27.60 4,244,076 113,957,117 26.851 26.16 26.16 26.31 25.86 27.45 4,267,391 26.704 -0.94%
2025-04-25 0 26.55 26.55 26.60 26.35 27.35 4,261,000 114,250,820 26.813 26.40 26.40 26.45 26.21 27.20 4,284,408 26.667 -0.19%
2025-04-24 0 26.60 26.55 26.60 26.25 27.40 5,605,568 150,350,273 26.822 26.45 26.40 26.45 26.11 27.25 5,636,363 26.675 0.76%
2025-04-23 0 26.40 26.40 26.45 25.25 26.80 6,141,000 160,324,325 26.107 26.26 26.26 26.31 25.11 26.65 6,174,736 25.965 4.35%
2025-04-22 0 25.30 25.30 25.35 24.65 25.85 7,000,168 175,419,417 25.059 25.16 25.16 25.21 24.52 25.71 7,038,624 24.922 -1.75%
2025-04-17 0 25.75 25.70 25.80 25.50 26.50 5,362,000 139,232,684 25.967 25.61 25.56 25.66 25.36 26.36 5,391,457 25.825 0.98%
2025-04-16 0 25.50 25.50 25.55 25.35 26.20 6,622,080 170,617,040 25.765 25.36 25.36 25.41 25.21 26.06 6,658,459 25.624 -0.78%
2025-04-15 0 25.70 25.70 25.80 25.35 27.30 8,130,103 210,092,951 25.841 25.56 25.56 25.66 25.21 27.15 8,174,766 25.700 -5.17%
2025-04-14 0 27.10 27.10 27.15 26.55 28.10 10,854,023 294,889,413 27.169 26.95 26.95 27.00 26.40 27.95 10,913,650 27.020 -0.91%
2025-04-11 0 27.35 27.35 27.40 27.05 29.45 25,815,305 728,425,317 28.217 27.20 27.20 27.25 26.90 29.29 25,957,124 28.063 0.92%
2025-04-10 0 27.10 27.05 27.10 26.80 28.30 10,973,332 303,649,726 27.672 26.95 26.90 26.95 26.65 28.15 11,033,615 27.520 2.46%
2025-04-09 0 26.45 26.45 26.55 22.25 26.80 19,596,800 502,743,447 25.654 26.31 26.31 26.40 22.13 26.65 19,704,457 25.514 10.67%
2025-04-08 0 23.90 23.90 24.00 23.40 25.00 11,205,460 271,622,231 24.240 23.77 23.77 23.87 23.27 24.86 11,267,018 24.108 5.52%
2025-04-07 0 22.65 22.60 22.65 22.45 27.15 21,921,696 535,796,658 24.441 22.53 22.48 22.53 22.33 27.00 22,042,125 24.308 -16.73%
2025-04-03 0 27.20 27.10 27.25 26.00 28.50 8,849,000 243,218,650 27.485 27.05 26.95 27.10 25.86 28.34 8,897,613 27.335 0.55%
2025-04-02 0 27.05 27.00 27.05 25.45 28.20 9,210,099 250,049,343 27.149 26.90 26.85 26.90 25.31 28.05 9,260,695 27.001 6.08%
2025-04-01 0 25.50 25.50 25.55 24.20 26.10 7,968,670 201,576,357 25.296 25.36 25.36 25.41 24.07 25.96 8,012,447 25.158 2.62%
2025-03-31 0 24.85 24.70 24.85 23.80 26.80 11,867,300 294,493,070 24.816 24.71 24.57 24.71 23.67 26.65 11,932,494 24.680 -6.75%
2025-03-28 0 26.65 26.65 26.75 26.55 28.65 6,430,000 174,451,166 27.131 26.50 26.50 26.60 26.40 28.49 6,465,324 26.983 -5.16%
2025-03-27 0 28.10 28.10 28.15 27.70 29.20 12,598,000 359,885,225 28.567 27.95 27.95 28.00 27.55 29.04 12,667,208 28.411 0.90%
2025-03-26 0 27.85 27.80 27.85 26.30 28.35 10,416,920 288,250,908 27.671 27.70 27.65 27.70 26.16 28.20 10,474,146 27.520 7.32%
2025-03-25 0 25.95 25.95 26.05 25.10 27.25 11,095,100 293,247,425 26.430 25.81 25.81 25.91 24.96 27.10 11,156,052 26.286 0.39%
2025-03-24 0 25.85 25.80 25.85 24.50 25.90 7,920,000 200,740,720 25.346 25.71 25.66 25.71 24.37 25.76 7,963,509 25.208 1.17%
2025-03-21 0 25.55 25.50 25.55 25.00 27.40 11,098,015 285,158,461 25.695 25.41 25.36 25.41 24.86 27.25 11,158,983 25.554 -5.37%
2025-03-20 0 27.00 27.00 27.05 26.85 28.85 9,999,250 279,576,208 27.960 26.85 26.85 26.90 26.70 28.69 10,054,182 27.807 -3.91%
2025-03-19 0 28.10 28.00 28.10 26.75 28.20 9,972,013 273,229,001 27.400 27.95 27.85 27.95 26.60 28.05 10,026,795 27.250 1.26%
2025-03-18 0 27.75 27.70 27.75 26.85 28.30 9,056,049 250,234,287 27.632 27.60 27.55 27.60 26.70 28.15 9,105,799 27.481 1.46%
2025-03-17 0 27.35 27.30 27.35 26.00 27.80 11,956,165 320,646,662 26.819 27.20 27.15 27.20 25.86 27.65 12,021,847 26.672 0.00%
2025-03-14 0 27.35 27.35 27.40 27.25 28.80 16,113,150 447,223,202 27.755 27.20 27.20 27.25 27.10 28.64 16,201,669 27.604 -1.97%
2025-03-13 0 27.90 27.85 27.90 26.85 29.45 21,784,140 605,351,021 27.789 27.75 27.70 27.75 26.70 29.29 21,903,813 27.637 -3.12%
2025-03-12 0 28.80 28.75 28.80 28.50 31.45 19,224,448 571,554,741 29.731 28.64 28.59 28.64 28.34 31.28 19,330,059 29.568 -5.88%
2025-03-11 0 30.60 30.60 30.70 27.95 30.75 18,885,498 560,117,256 29.659 30.43 30.43 30.53 27.80 30.58 18,989,247 29.497 5.15%
2025-03-10 0 29.10 29.10 29.15 28.85 30.90 22,888,200 679,294,297 29.679 28.94 28.94 28.99 28.69 30.73 23,013,938 29.517 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 28.54 28.54 28.59 25.66 30.08 39,633,864 28.422 10.17%
2025-03-06 0 26.05 26.05 26.10 25.40 26.85 16,172,676 420,936,700 26.028 25.91 25.91 25.96 25.26 26.70 16,261,522 25.885 0.77%
2025-03-05 0 25.85 25.85 26.00 25.10 26.90 16,635,400 432,419,280 25.994 25.71 25.71 25.86 24.96 26.75 16,726,788 25.852 0.78%
2025-03-04 0 25.65 25.65 25.70 22.70 26.60 29,006,900 724,836,690 24.988 25.51 25.51 25.56 22.58 26.45 29,166,252 24.852 4.27%
2025-03-03 0 24.60 24.60 24.65 22.65 25.75 26,079,200 639,315,430 24.514 24.47 24.47 24.52 22.53 25.61 26,222,468 24.380 9.09%
2025-02-28 0 22.55 22.55 22.60 22.15 24.10 19,474,758 449,871,151 23.100 22.43 22.43 22.48 22.03 23.97 19,581,744 22.974 -4.04%
2025-02-27 0 23.50 23.50 23.55 21.25 23.85 27,911,900 635,863,155 22.781 23.37 23.37 23.42 21.13 23.72 28,065,236 22.657 3.98%
2025-02-26 0 22.60 22.55 22.60 21.85 23.40 17,019,400 385,225,990 22.635 22.48 22.43 22.48 21.73 23.27 17,112,897 22.511 4.87%
2025-02-25 0 21.55 21.55 21.60 19.78 23.15 21,752,300 473,085,190 21.749 21.43 21.43 21.48 19.67 23.02 21,871,798 21.630 -2.93%
2025-02-24 0 22.20 22.15 22.20 21.15 24.25 29,592,968 673,543,068 22.760 22.08 22.03 22.08 21.03 24.12 29,755,539 22.636 2.07%
2025-02-21 0 21.75 21.75 21.80 21.00 22.45 25,184,100 547,829,555 21.753 21.63 21.63 21.68 20.89 22.33 25,322,451 21.634 5.84%
2025-02-20 0 20.55 20.55 20.60 19.30 22.10 26,353,200 542,540,057 20.587 20.44 20.44 20.49 19.19 21.98 26,497,973 20.475 2.49%
2025-02-19 0 20.05 20.05 20.10 18.36 20.50 28,835,250 573,013,305 19.872 19.94 19.94 19.99 18.26 20.39 28,993,659 19.763 9.32%
2025-02-18 0 18.34 18.32 18.34 17.94 19.56 14,315,780 266,747,288 18.633 18.24 18.22 18.24 17.84 19.45 14,394,425 18.531 -1.50%
2025-02-17 0 18.62 18.62 18.68 17.84 19.18 19,689,500 366,553,482 18.617 18.52 18.52 18.58 17.74 19.08 19,797,666 18.515 3.91%
2025-02-14 0 17.92 17.92 17.96 17.40 18.32 11,989,000 214,022,627 17.852 17.82 17.82 17.86 17.30 18.22 12,054,863 17.754 2.99%
2025-02-13 0 17.40 17.38 17.40 17.16 19.16 13,912,310 252,188,006 18.127 17.30 17.29 17.30 17.07 19.06 13,988,738 18.028 -8.03%
2025-02-12 0 18.92 18.90 18.92 17.10 19.50 22,268,350 408,197,817 18.331 18.82 18.80 18.82 17.01 19.39 22,390,683 18.231 11.56%
2025-02-11 0 16.96 16.94 16.96 16.56 17.52 8,516,000 142,761,789 16.764 16.87 16.85 16.87 16.47 17.42 8,562,783 16.672 -2.19%
2025-02-10 0 17.34 17.30 17.34 17.02 17.74 6,223,000 108,386,770 17.417 17.25 17.21 17.25 16.93 17.64 6,257,187 17.322 0.58%
2025-02-07 0 17.24 17.24 17.26 16.70 17.88 11,388,200 198,047,185 17.391 17.15 17.15 17.17 16.61 17.78 11,450,762 17.296 -3.04%
2025-02-06 0 17.78 17.76 17.78 16.60 17.82 12,390,000 216,425,210 17.468 17.68 17.66 17.68 16.51 17.72 12,458,065 17.372 5.83%
2025-02-05 0 16.80 16.78 16.80 15.50 16.90 11,567,500 190,316,724 16.453 16.71 16.69 16.71 15.42 16.81 11,631,047 16.363 3.58%
2025-02-04 0 16.22 16.20 16.26 14.36 16.28 5,081,486 79,451,636 15.636 16.13 16.11 16.17 14.28 16.19 5,109,402 15.550 13.11%
2025-02-03 0 14.34 14.32 14.34 14.14 14.68 1,117,514 16,045,887 14.359 14.26 14.24 14.26 14.06 14.60 1,123,653 14.280 -1.10%
2025-01-28 0 14.50 14.42 14.50 14.26 15.20 964,000 13,923,660 14.444 14.42 14.34 14.42 14.18 15.12 969,296 14.365 -4.61%
2025-01-27 0 15.20 15.18 15.20 15.14 16.00 3,020,000 46,819,520 15.503 15.12 15.10 15.12 15.06 15.91 3,036,591 15.418 -3.06%
2025-01-24 0 15.68 15.68 15.70 15.16 15.74 4,331,000 67,164,100 15.508 15.59 15.59 15.61 15.08 15.65 4,354,793 15.423 3.70%
2025-01-23 0 15.12 15.06 15.12 14.90 15.80 5,837,360 89,891,563 15.399 15.04 14.98 15.04 14.82 15.71 5,869,428 15.315 -1.43%
2025-01-22 0 15.34 15.26 15.34 14.94 15.40 3,187,200 48,419,179 15.192 15.26 15.18 15.26 14.86 15.32 3,204,709 15.109 0.79%
2025-01-21 0 15.22 15.20 15.22 14.90 15.40 4,216,000 64,075,660 15.198 15.14 15.12 15.14 14.82 15.32 4,239,161 15.115 2.01%
2025-01-20 0 14.92 14.90 14.92 14.76 15.26 2,865,120 42,941,381 14.988 14.84 14.82 14.84 14.68 15.18 2,880,860 14.906 -0.40%
2025-01-17 0 14.98 14.96 14.98 14.06 15.26 6,126,000 91,273,620 14.899 14.90 14.88 14.90 13.98 15.18 6,159,654 14.818 4.61%
2025-01-16 0 14.32 14.30 14.32 14.00 14.66 3,199,450 45,874,306 14.338 14.24 14.22 14.24 13.92 14.58 3,217,026 14.260 1.42%
2025-01-15 0 14.12 14.12 14.14 14.00 14.40 2,097,000 29,716,940 14.171 14.04 14.04 14.06 13.92 14.32 2,108,520 14.094 -0.56%
2025-01-14 0 14.20 14.18 14.20 13.44 14.20 4,275,000 59,660,920 13.956 14.12 14.10 14.12 13.37 14.12 4,298,485 13.880 4.72%
2025-01-13 0 13.56 13.56 13.58 13.34 13.84 3,080,000 41,708,088 13.542 13.49 13.49 13.51 13.27 13.76 3,096,920 13.468 -1.74%
2025-01-10 0 13.80 13.80 13.82 13.76 14.42 2,747,000 38,827,080 14.134 13.72 13.72 13.74 13.68 14.34 2,762,091 14.057 -1.71%
2025-01-09 0 14.04 14.00 14.04 13.80 14.26 1,724,000 24,323,720 14.109 13.96 13.92 13.96 13.72 14.18 1,733,471 14.032 0.43%
2025-01-08 0 13.98 13.96 13.98 13.68 14.36 2,143,500 29,803,080 13.904 13.90 13.88 13.90 13.61 14.28 2,155,275 13.828 -2.51%
2025-01-07 0 14.34 14.32 14.34 13.84 14.36 3,065,000 43,315,820 14.132 14.26 14.24 14.26 13.76 14.28 3,081,838 14.055 2.14%
2025-01-06 0 14.04 14.02 14.04 13.94 14.58 2,365,000 33,405,562 14.125 13.96 13.94 13.96 13.86 14.50 2,377,992 14.048 -1.13%
2025-01-03 0 14.20 14.18 14.22 14.08 14.70 2,530,000 36,320,053 14.356 14.12 14.10 14.14 14.00 14.62 2,543,899 14.277 -0.84%
2025-01-02 0 14.32 14.30 14.36 14.32 15.12 4,352,000 63,494,468 14.590 14.24 14.22 14.28 14.24 15.04 4,375,908 14.510 -5.29%
2024-12-31 0 15.12 15.08 15.12 14.98 15.50 4,079,000 61,571,860 15.095 15.04 15.00 15.04 14.90 15.42 4,101,408 15.012 -2.45%
2024-12-30 0 15.50 15.48 15.50 15.46 16.06 4,035,000 63,751,098 15.800 15.42 15.40 15.42 15.38 15.97 4,057,167 15.713 -0.90%
2024-12-27 0 15.64 15.64 15.66 15.52 16.12 5,613,000 89,160,400 15.885 15.55 15.55 15.57 15.44 16.03 5,643,835 15.798 1.16%
2024-12-24 0 15.46 15.40 15.48 15.24 15.68 1,757,000 27,158,203 15.457 15.38 15.32 15.40 15.16 15.59 1,766,652 15.373 0.13%
2024-12-23 0 15.44 15.40 15.44 15.32 15.98 2,872,000 44,589,286 15.526 15.36 15.32 15.36 15.24 15.89 2,887,778 15.441 -0.64%
2024-12-20 0 15.54 15.54 15.58 15.16 16.22 8,772,000 138,352,420 15.772 15.46 15.46 15.49 15.08 16.13 8,820,190 15.686 2.37%
2024-12-19 0 15.18 15.18 15.20 15.02 15.46 2,717,000 41,484,440 15.268 15.10 15.10 15.12 14.94 15.38 2,731,926 15.185 -0.39%
2024-12-18 0 15.24 15.24 15.30 14.86 15.56 2,266,000 34,564,500 15.254 15.16 15.16 15.22 14.78 15.47 2,278,448 15.170 2.70%
2024-12-17 0 14.84 14.84 14.90 14.68 15.16 2,305,000 34,361,200 14.907 14.76 14.76 14.82 14.60 15.08 2,317,663 14.826 -0.40%
2024-12-16 0 14.90 14.88 14.90 14.80 15.48 1,957,099 29,535,340 15.091 14.82 14.80 14.82 14.72 15.40 1,967,850 15.009 -2.23%
2024-12-13 0 15.24 15.24 15.28 15.20 15.88 2,526,000 39,068,000 15.466 15.16 15.16 15.20 15.12 15.79 2,539,877 15.382 -4.39%
2024-12-12 0 15.94 15.86 15.94 15.56 16.16 3,326,536 52,843,132 15.885 15.85 15.77 15.85 15.47 16.07 3,344,811 15.799 1.01%
2024-12-11 0 15.78 15.76 15.78 15.60 16.26 4,242,000 67,575,680 15.930 15.69 15.67 15.69 15.51 16.17 4,265,304 15.843 1.28%
2024-12-10 0 15.58 15.58 15.60 15.54 16.86 6,531,899 104,758,775 16.038 15.49 15.49 15.51 15.46 16.77 6,567,783 15.950 -2.14%
2024-12-09 0 15.92 15.92 15.94 15.08 15.94 4,196,100 64,843,076 15.453 15.83 15.83 15.85 15.00 15.85 4,219,152 15.369 4.05%
2024-12-06 0 15.30 15.30 15.32 14.66 15.54 4,211,400 64,019,500 15.201 15.22 15.22 15.24 14.58 15.46 4,234,536 15.118 3.24%
2024-12-05 0 14.82 14.80 14.88 14.72 15.10 2,311,000 34,476,960 14.919 14.74 14.72 14.80 14.64 15.02 2,323,696 14.837 0.54%
2024-12-04 0 14.74 14.72 14.76 14.72 16.20 11,312,310 173,706,644 15.356 14.66 14.64 14.68 14.64 16.11 11,374,455 15.272 -1.47%
2024-12-03 0 14.96 14.94 14.96 14.94 15.46 3,026,000 45,930,060 15.178 14.88 14.86 14.88 14.86 15.38 3,042,624 15.096 -2.48%
2024-12-02 0 15.34 15.32 15.34 15.04 15.48 3,488,000 53,270,560 15.273 15.26 15.24 15.26 14.96 15.40 3,507,162 15.189 0.39%
2024-11-29 0 15.28 15.24 15.28 14.78 15.70 6,074,501 92,720,081 15.264 15.20 15.16 15.20 14.70 15.61 6,107,872 15.180 3.10%
2024-11-28 0 14.82 14.74 14.82 14.74 15.36 3,798,000 57,014,228 15.012 14.74 14.66 14.74 14.66 15.28 3,818,865 14.930 -1.72%
2024-11-27 0 15.08 15.08 15.14 13.74 15.40 6,385,300 93,331,086 14.617 15.00 15.00 15.06 13.66 15.32 6,420,378 14.537 8.02%
2024-11-26 0 13.96 13.94 13.96 13.90 14.34 2,727,010 38,548,905 14.136 13.88 13.86 13.88 13.82 14.26 2,741,991 14.059 0.14%
2024-11-25 0 13.94 13.94 13.96 13.76 14.28 2,896,988 40,521,342 13.987 13.86 13.86 13.88 13.68 14.20 2,912,903 13.911 -0.99%
2024-11-22 0 14.08 14.08 14.16 14.08 15.22 5,212,000 75,785,851 14.541 14.00 14.00 14.08 14.00 15.14 5,240,633 14.461 -4.35%
2024-11-21 0 14.72 14.72 14.74 14.70 15.28 3,102,600 46,364,580 14.944 14.64 14.64 14.66 14.62 15.20 3,119,644 14.862 -1.87%
2024-11-20 0 15.00 15.00 15.04 14.60 15.06 2,422,000 36,051,870 14.885 14.92 14.92 14.96 14.52 14.98 2,435,305 14.804 1.21%
2024-11-19 0 14.82 14.74 14.82 14.30 14.98 4,188,800 61,289,330 14.632 14.74 14.66 14.74 14.22 14.90 4,211,812 14.552 1.37%
2024-11-18 0 14.62 14.60 14.62 14.50 15.14 3,626,249 53,458,472 14.742 14.54 14.52 14.54 14.42 15.06 3,646,170 14.662 -2.01%
2024-11-15 0 14.92 14.88 14.94 14.80 15.34 4,252,500 63,997,560 15.049 14.84 14.80 14.86 14.72 15.26 4,275,861 14.967 -1.45%
2024-11-14 0 15.14 15.12 15.14 15.02 15.74 4,442,900 68,071,330 15.321 15.06 15.04 15.06 14.94 15.65 4,467,307 15.238 -2.70%
2024-11-13 0 15.56 15.56 15.58 15.16 15.92 7,417,000 114,532,180 15.442 15.47 15.47 15.49 15.08 15.83 7,457,746 15.357 -2.14%
2024-11-12 0 15.90 15.88 15.90 15.84 17.50 9,089,400 149,489,586 16.447 15.81 15.79 15.81 15.75 17.40 9,139,333 16.357 -7.88%
2024-11-11 0 17.26 17.26 17.28 16.70 17.84 12,299,000 214,018,292 17.401 17.17 17.17 17.19 16.61 17.74 12,366,566 17.306 2.86%
2024-11-08 0 16.78 16.78 16.80 16.78 18.06 9,731,000 168,373,344 17.303 16.69 16.69 16.71 16.69 17.96 9,784,458 17.208 -2.44%
2024-11-07 0 17.20 17.18 17.20 16.30 17.32 9,030,404 152,971,370 16.940 17.11 17.09 17.11 16.21 17.23 9,080,013 16.847 4.12%
2024-11-06 0 16.52 16.48 16.52 16.26 17.12 6,466,440 108,276,745 16.744 16.43 16.39 16.43 16.17 17.03 6,501,964 16.653 -0.84%
2024-11-05 0 16.66 16.64 16.66 15.62 16.84 9,881,000 163,246,820 16.521 16.57 16.55 16.57 15.53 16.75 9,935,282 16.431 5.58%
2024-11-04 0 15.78 15.72 15.78 15.52 15.80 3,021,000 47,399,458 15.690 15.69 15.63 15.69 15.44 15.71 3,037,596 15.604 1.68%
2024-11-01 0 15.52 15.52 15.56 15.30 16.86 9,556,096 150,787,748 15.779 15.44 15.44 15.47 15.22 16.77 9,608,593 15.693 -6.39%
2024-10-31 0 16.58 16.56 16.60 16.16 16.96 5,950,290 99,255,997 16.681 16.49 16.47 16.51 16.07 16.87 5,982,978 16.590 1.47%
2024-10-30 0 16.34 16.34 16.36 16.00 16.84 6,639,824 108,169,482 16.291 16.25 16.25 16.27 15.91 16.75 6,676,300 16.202 -2.04%
2024-10-29 0 16.68 16.66 16.68 16.58 17.46 8,157,000 139,100,210 17.053 16.59 16.57 16.59 16.49 17.36 8,201,811 16.960 -1.77%
2024-10-28 0 16.98 16.96 16.98 16.58 17.06 6,049,000 101,761,470 16.823 16.89 16.87 16.89 16.49 16.97 6,082,231 16.731 1.92%
2024-10-25 0 16.66 16.66 16.68 16.28 16.98 7,178,606 119,313,923 16.621 16.57 16.57 16.59 16.19 16.89 7,218,042 16.530 1.59%
2024-10-24 0 16.40 16.40 16.42 16.38 17.16 5,583,500 93,236,090 16.699 16.31 16.31 16.33 16.29 17.07 5,614,173 16.607 -2.73%
2024-10-23 0 16.86 16.84 16.86 16.44 17.24 10,351,510 173,773,350 16.787 16.77 16.75 16.77 16.35 17.15 10,408,377 16.696 0.72%
2024-10-22 0 16.74 16.74 16.76 16.36 17.22 13,454,000 225,841,660 16.786 16.65 16.65 16.67 16.27 17.13 13,527,911 16.694 -2.33%
2024-10-21 0 17.14 17.12 17.14 16.60 18.88 50,348,080 888,844,060 17.654 17.05 17.03 17.05 16.51 18.78 50,624,671 17.558 -3.71%
2024-10-18 0 17.80 17.80 17.82 15.40 18.14 35,368,000 599,494,124 16.950 17.70 17.70 17.72 15.32 18.04 35,562,297 16.858 15.89%
2024-10-17 0 15.36 15.34 15.36 15.30 16.48 7,938,600 126,157,556 15.892 15.28 15.26 15.28 15.22 16.39 7,982,211 15.805 -1.29%
2024-10-16 0 15.56 15.54 15.56 15.30 16.36 8,005,300 126,104,524 15.753 15.47 15.46 15.47 15.22 16.27 8,049,278 15.667 -1.89%
2024-10-15 0 15.86 15.84 15.86 15.74 17.54 15,939,480 266,669,722 16.730 15.77 15.75 15.77 15.65 17.44 16,027,045 16.639 -3.88%
2024-10-14 0 16.50 16.48 16.50 14.62 16.68 24,740,778 389,298,071 15.735 16.41 16.39 16.41 14.54 16.59 24,876,694 15.649 -2.02%
2024-10-10 0 16.84 16.80 16.84 15.80 18.20 23,566,000 395,352,780 16.776 16.75 16.71 16.75 15.71 18.10 23,695,462 16.685 -2.43%
2024-10-09 0 17.26 17.26 17.28 16.66 19.54 49,523,100 901,848,220 18.211 17.17 17.17 17.19 16.57 19.43 49,795,159 18.111 -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 17.76 17.76 17.78 16.69 25.46 68,382,104 19.209 -27.40%
2024-10-07 0 24.60 24.55 24.60 20.95 24.70 32,594,085 750,611,550 23.029 24.47 24.42 24.47 20.84 24.57 32,773,143 22.903 20.59%
2024-10-04 0 20.40 20.35 20.40 15.82 20.80 21,909,893 429,907,785 19.622 20.29 20.24 20.29 15.73 20.69 22,030,257 19.514 26.39%
2024-10-03 0 16.14 16.10 16.14 15.20 16.76 6,379,566 101,775,061 15.953 16.05 16.01 16.05 15.12 16.67 6,414,613 15.866 -1.22%
2024-10-02 0 16.34 16.32 16.34 14.70 16.40 7,753,167 121,183,123 15.630 16.25 16.23 16.25 14.62 16.31 7,795,760 15.545 15.56%
2024-09-30 0 14.14 14.08 14.14 12.48 14.20 21,493,480 290,790,172 13.529 14.06 14.00 14.06 12.41 14.12 21,611,556 13.455 18.82%
2024-09-27 0 11.90 11.86 11.90 11.10 12.26 12,638,000 148,020,730 11.712 11.83 11.80 11.83 11.04 12.19 12,707,428 11.648 8.18%
2024-09-26 0 11.00 10.98 11.00 10.10 11.02 6,041,000 64,305,100 10.645 10.94 10.92 10.94 10.04 10.96 6,074,187 10.587 8.91%
2024-09-25 0 10.10 10.08 10.10 10.04 10.68 3,822,000 39,436,960 10.318 10.04 10.02 10.04 9.985 10.62 3,842,996 10.262 0.60%
2024-09-24 0 10.04 10.00 10.06 9.370 10.06 3,969,500 38,579,745 9.7190 9.985 9.945 10.01 9.319 10.01 3,991,307 9.6659 7.96%
2024-09-23 0 9.300 9.280 9.310 9.270 9.660 3,255,058 30,677,108 9.4244 9.249 9.229 9.259 9.219 9.607 3,272,940 9.3730 -1.69%
2024-09-20 0 9.460 9.460 9.470 9.390 9.670 2,582,700 24,601,639 9.5256 9.408 9.408 9.418 9.339 9.617 2,596,888 9.4735 -1.05%
2024-09-19 0 9.560 9.540 9.570 9.340 9.710 2,051,500 19,603,350 9.5556 9.508 9.488 9.518 9.289 9.657 2,062,770 9.5034 1.70%
2024-09-17 0 9.400 9.370 9.400 9.260 9.440 160,000 1,502,260 9.3891 9.349 9.319 9.349 9.209 9.388 160,879 9.3378 -0.11%
2024-09-16 0 9.410 9.400 9.410 9.200 9.460 162,000 1,514,610 9.3494 9.359 9.349 9.359 9.150 9.408 162,890 9.2984 0.11%
2024-09-13 0 9.400 9.380 9.400 9.340 9.790 3,599,000 34,231,700 9.5114 9.349 9.329 9.349 9.289 9.737 3,618,771 9.4595 -2.49%
2024-09-12 0 9.640 9.640 9.660 9.590 9.930 1,917,620 18,693,177 9.7481 9.587 9.587 9.607 9.538 9.876 1,928,155 9.6949 -0.31%
2024-09-11 0 9.670 9.670 9.680 9.480 9.770 1,529,000 14,713,470 9.6229 9.617 9.617 9.627 9.428 9.717 1,537,400 9.5704 -0.51%
2024-09-10 0 9.720 9.640 9.720 9.390 10.18 7,662,000 73,680,270 9.6163 9.667 9.587 9.667 9.339 10.12 7,704,092 9.5638 -4.33%
2024-09-09 0 10.16 10.10 10.16 9.960 10.40 1,978,000 19,936,120 10.079 10.10 10.04 10.10 9.906 10.34 1,988,866 10.024 -2.31%
2024-09-05 0 10.40 10.40 10.44 10.36 10.62 947,000 9,910,060 10.465 10.34 10.34 10.38 10.30 10.56 952,202 10.408 -1.14%
2024-09-04 0 10.52 10.50 10.52 10.46 10.66 963,000 10,163,280 10.554 10.46 10.44 10.46 10.40 10.60 968,290 10.496 -2.59%
2024-09-03 0 10.80 10.72 10.80 10.62 10.88 920,000 9,873,860 10.732 10.74 10.66 10.74 10.56 10.82 925,054 10.674 0.19%
2024-09-02 0 10.78 10.68 10.78 10.60 10.96 1,505,000 16,153,960 10.734 10.72 10.62 10.72 10.54 10.90 1,513,268 10.675 -1.28%
2024-08-30 0 10.92 10.92 10.94 10.50 11.08 2,554,500 27,808,540 10.886 10.86 10.86 10.88 10.44 11.02 2,568,533 10.827 3.02%
2024-08-29 0 10.60 10.54 10.62 9.960 10.74 2,561,100 26,761,144 10.449 10.54 10.48 10.56 9.906 10.68 2,575,170 10.392 3.11%
2024-08-28 0 10.28 10.28 10.30 10.08 10.46 1,406,000 14,367,340 10.219 10.22 10.22 10.24 10.02 10.40 1,413,724 10.163 -0.39%
2024-08-27 0 10.32 10.28 10.32 10.20 10.54 1,875,000 19,351,640 10.321 10.26 10.22 10.26 10.14 10.48 1,885,300 10.264 -2.46%
2024-08-26 0 10.58 10.48 10.58 10.36 10.70 1,440,000 15,156,920 10.526 10.52 10.42 10.52 10.30 10.64 1,447,911 10.468 1.54%
2024-08-23 0 10.42 10.40 10.42 10.34 10.48 838,000 8,709,500 10.393 10.36 10.34 10.36 10.28 10.42 842,604 10.336 -0.57%
2024-08-22 0 10.48 10.40 10.50 10.22 10.58 1,135,000 11,796,395 10.393 10.42 10.34 10.44 10.16 10.52 1,141,235 10.337 -0.57%
2024-08-21 0 10.54 10.54 10.56 10.38 10.78 1,188,000 12,538,200 10.554 10.48 10.48 10.50 10.32 10.72 1,194,526 10.496 -1.31%
2024-08-20 0 10.68 10.68 10.74 10.60 11.10 2,102,476 22,569,298 10.735 10.62 10.62 10.68 10.54 11.04 2,114,026 10.676 -2.73%
2024-08-19 0 10.98 10.94 10.98 10.94 11.26 1,957,000 21,646,104 11.061 10.92 10.88 10.92 10.88 11.20 1,967,751 11.000 -1.08%
2024-08-16 0 11.10 11.10 11.16 11.08 11.32 1,470,000 16,405,160 11.160 11.04 11.04 11.10 11.02 11.26 1,478,076 11.099 -1.25%
2024-08-15 0 11.24 11.24 11.26 11.12 11.40 956,000 10,736,420 11.231 11.18 11.18 11.20 11.06 11.34 961,252 11.169 0.00%
2024-08-14 0 11.24 11.16 11.26 11.14 11.38 933,000 10,489,260 11.243 11.18 11.10 11.20 11.08 11.32 938,126 11.181 -0.35%
2024-08-13 0 11.28 11.24 11.28 11.06 11.30 1,521,000 17,023,160 11.192 11.22 11.18 11.22 11.00 11.24 1,529,356 11.131 1.99%
2024-08-12 0 11.06 11.06 11.14 10.88 11.16 795,000 8,777,020 11.040 11.00 11.00 11.08 10.82 11.10 799,367 10.980 0.36%
2024-08-09 0 11.02 11.02 11.06 10.96 11.38 1,524,000 16,998,040 11.154 10.96 10.96 11.00 10.90 11.32 1,532,372 11.093 0.18%
2024-08-08 0 11.00 11.00 11.02 10.76 11.28 2,046,100 22,466,023 10.980 10.94 10.94 10.96 10.70 11.22 2,057,340 10.920 -0.90%
2024-08-07 0 11.10 11.10 11.14 11.02 11.32 1,757,934 19,623,734 11.163 11.04 11.04 11.08 10.96 11.26 1,767,591 11.102 0.18%
2024-08-06 0 11.08 11.08 11.12 10.90 11.34 2,910,000 32,345,440 11.115 11.02 11.02 11.06 10.84 11.28 2,925,986 11.055 0.54%
2024-08-05 0 11.02 11.02 11.10 10.90 11.52 2,488,000 27,709,200 11.137 10.96 10.96 11.04 10.84 11.46 2,501,668 11.076 -3.16%
2024-08-02 0 11.38 11.38 11.40 11.32 11.82 2,602,000 29,955,640 11.513 11.32 11.32 11.34 11.26 11.76 2,616,294 11.450 -3.72%
2024-08-01 0 11.82 11.82 11.84 11.80 12.10 2,043,931 24,380,145 11.928 11.76 11.76 11.78 11.74 12.03 2,055,160 11.863 -0.84%
2024-07-31 0 11.92 11.92 11.94 11.40 11.98 3,262,500 38,510,190 11.804 11.85 11.85 11.87 11.34 11.91 3,280,423 11.739 4.56%
2024-07-30 0 11.40 11.40 11.44 11.08 11.56 2,581,000 29,237,000 11.328 11.34 11.34 11.38 11.02 11.50 2,595,179 11.266 0.71%
2024-07-29 0 11.32 11.30 11.36 11.26 11.86 2,941,000 33,777,880 11.485 11.26 11.24 11.30 11.20 11.80 2,957,157 11.422 -0.88%
2024-07-26 0 11.42 11.42 11.44 11.18 11.72 3,304,000 37,674,780 11.403 11.36 11.36 11.38 11.12 11.66 3,322,151 11.340 0.35%
2024-07-25 0 11.38 11.38 11.42 11.24 11.90 6,375,376 73,233,999 11.487 11.32 11.32 11.36 11.18 11.83 6,410,400 11.424 -3.72%
2024-07-24 0 11.82 11.82 11.84 11.74 12.34 2,744,000 32,948,920 12.008 11.76 11.76 11.78 11.68 12.27 2,759,074 11.942 -2.48%
2024-07-23 0 12.12 12.12 12.14 12.08 12.76 3,918,000 48,187,124 12.299 12.05 12.05 12.07 12.01 12.69 3,939,524 12.232 -4.72%
2024-07-22 0 12.72 12.66 12.72 12.60 13.02 3,587,000 46,022,280 12.830 12.65 12.59 12.65 12.53 12.95 3,606,705 12.760 0.47%
2024-07-19 0 12.66 12.64 12.66 12.10 12.74 4,723,988 59,294,833 12.552 12.59 12.57 12.59 12.03 12.67 4,749,940 12.483 3.43%
2024-07-18 0 12.24 12.24 12.30 12.02 12.42 2,329,000 28,484,240 12.230 12.17 12.17 12.23 11.95 12.35 2,341,795 12.163 0.00%
2024-07-17 0 12.24 12.24 12.26 12.16 13.00 5,097,000 63,865,300 12.530 12.17 12.17 12.19 12.09 12.93 5,125,001 12.462 -4.82%
2024-07-16 0 12.86 12.86 12.88 12.30 13.02 5,832,000 74,434,080 12.763 12.79 12.79 12.81 12.23 12.95 5,864,039 12.693 2.88%
2024-07-15 0 12.50 12.48 12.50 12.28 12.72 2,297,000 28,794,253 12.536 12.43 12.41 12.43 12.21 12.65 2,309,619 12.467 -0.16%
2024-07-12 0 12.52 12.52 12.54 12.34 12.74 3,280,000 41,079,840 12.524 12.45 12.45 12.47 12.27 12.67 3,298,019 12.456 -0.95%
2024-07-11 0 12.64 12.64 12.66 12.64 13.16 4,683,400 60,351,408 12.886 12.57 12.57 12.59 12.57 13.09 4,709,129 12.816 0.16%
2024-07-10 0 12.62 12.56 12.62 12.54 12.84 2,904,000 36,841,520 12.686 12.55 12.49 12.55 12.47 12.77 2,919,953 12.617 -0.47%
2024-07-09 0 12.68 12.64 12.68 11.94 12.70 6,198,000 77,123,860 12.443 12.61 12.57 12.61 11.87 12.63 6,232,049 12.375 6.38%
2024-07-08 0 11.92 11.90 11.92 11.90 12.48 4,408,000 53,503,340 12.138 11.85 11.83 11.85 11.83 12.41 4,432,216 12.071 -0.33%
2024-07-05 0 11.96 11.92 11.96 11.70 12.04 2,381,000 28,162,840 11.828 11.89 11.85 11.89 11.64 11.97 2,394,080 11.764 1.36%
2024-07-04 0 11.80 11.80 11.86 11.74 12.18 2,277,000 27,078,200 11.892 11.74 11.74 11.80 11.68 12.11 2,289,509 11.827 -1.99%
2024-07-03 0 12.04 12.04 12.06 11.80 12.32 3,028,500 36,597,520 12.084 11.97 11.97 11.99 11.74 12.25 3,045,137 12.018 1.01%
2024-07-02 0 11.92 11.92 11.94 11.78 12.24 3,829,000 45,813,140 11.965 11.85 11.85 11.87 11.72 12.17 3,850,035 11.899 -1.97%
2024-06-28 0 12.16 12.12 12.16 11.66 12.54 4,667,048 57,176,848 12.251 12.09 12.05 12.09 11.60 12.47 4,692,687 12.184 3.23%
2024-06-27 0 11.78 11.78 11.80 11.76 12.18 3,417,000 40,786,650 11.936 11.72 11.72 11.74 11.70 12.11 3,435,772 11.871 -3.92%
2024-06-26 0 12.26 12.24 12.26 11.88 12.46 3,709,376 45,223,964 12.192 12.19 12.17 12.19 11.82 12.39 3,729,754 12.125 2.17%
2024-06-25 0 12.00 11.96 12.00 11.64 12.28 5,699,000 68,219,920 11.971 11.93 11.89 11.93 11.58 12.21 5,730,308 11.905 -2.12%
2024-06-24 0 12.26 12.26 12.28 12.08 13.12 5,075,000 63,545,888 12.521 12.19 12.19 12.21 12.01 13.05 5,102,880 12.453 -4.96%
2024-06-21 0 12.90 12.90 12.92 12.72 13.20 5,542,000 71,553,260 12.911 12.83 12.83 12.85 12.65 13.13 5,572,445 12.841 -3.15%
2024-06-20 0 13.32 13.32 13.34 13.16 13.88 8,366,000 113,375,900 13.552 13.25 13.25 13.27 13.09 13.80 8,411,959 13.478 0.91%
2024-06-19 0 13.20 13.18 13.20 12.94 13.58 5,399,000 71,055,180 13.161 13.13 13.11 13.13 12.87 13.51 5,428,660 13.089 -0.45%
2024-06-18 0 13.26 13.26 13.28 13.10 13.74 4,648,778 62,385,774 13.420 13.19 13.19 13.21 13.03 13.66 4,674,316 13.347 -1.78%
2024-06-17 0 13.50 13.48 13.50 13.08 13.74 6,439,000 87,199,820 13.542 13.43 13.41 13.43 13.01 13.66 6,474,373 13.468 2.58%
2024-06-14 0 13.16 13.12 13.16 12.66 13.30 6,132,000 80,449,551 13.120 13.09 13.05 13.09 12.59 13.23 6,165,687 13.048 1.86%
2024-06-13 0 12.92 12.88 12.92 12.70 13.30 9,074,000 118,664,720 13.077 12.85 12.81 12.85 12.63 13.23 9,123,849 13.006 1.57%
2024-06-12 0 12.72 12.72 12.74 12.24 12.76 6,679,000 83,520,338 12.505 12.65 12.65 12.67 12.17 12.69 6,715,692 12.437 -0.31%
2024-06-11 0 12.76 12.76 12.78 12.52 13.08 9,472,015 121,684,769 12.847 12.69 12.69 12.71 12.45 13.01 9,524,050 12.777 1.11%
2024-06-07 0 12.62 12.62 12.66 12.40 12.86 4,544,000 57,492,720 12.652 12.55 12.55 12.59 12.33 12.79 4,568,963 12.583 -0.79%
2024-06-06 0 12.72 12.70 12.72 12.62 13.10 6,974,000 89,744,840 12.868 12.65 12.63 12.65 12.55 13.03 7,012,312 12.798 1.76%
2024-06-05 0 12.50 12.48 12.50 12.14 13.06 7,106,400 90,624,988 12.753 12.43 12.41 12.43 12.07 12.99 7,145,440 12.683 2.04%
2024-06-04 0 12.36 12.34 12.36 12.04 12.36 2,858,000 34,958,000 12.232 12.18 12.16 12.18 11.87 12.18 2,899,459 12.057 0.82%
2024-06-03 0 12.26 12.26 12.28 12.02 12.56 4,626,876 57,064,415 12.333 12.08 12.08 12.10 11.85 12.38 4,693,995 12.157 3.03%
2024-05-31 0 11.90 11.90 11.92 11.86 12.32 4,268,174 51,689,762 12.111 11.73 11.73 11.75 11.69 12.14 4,330,090 11.937 -1.33%
2024-05-30 0 12.06 12.06 12.08 11.46 12.30 7,368,000 89,289,560 12.119 11.89 11.89 11.91 11.30 12.12 7,474,883 11.945 3.97%
2024-05-29 0 11.60 11.60 11.64 11.58 12.06 3,448,000 40,610,756 11.778 11.43 11.43 11.47 11.41 11.89 3,498,018 11.610 -3.33%
2024-05-28 0 12.00 11.98 12.00 11.70 12.46 9,944,000 119,799,100 12.047 11.83 11.81 11.83 11.53 12.28 10,088,252 11.875 3.27%
2024-05-27 0 11.62 11.60 11.64 10.74 11.72 4,735,000 53,293,380 11.255 11.45 11.43 11.47 10.59 11.55 4,803,688 11.094 5.83%
2024-05-24 0 10.98 10.96 10.98 10.86 11.40 3,316,000 36,562,820 11.026 10.82 10.80 10.82 10.70 11.24 3,364,103 10.869 -1.96%
2024-05-23 0 11.20 11.18 11.20 11.12 11.54 3,247,719 36,621,182 11.276 11.04 11.02 11.04 10.96 11.37 3,294,832 11.115 -3.61%
2024-05-22 0 11.62 11.62 11.64 11.26 11.76 5,001,000 57,768,700 11.551 11.45 11.45 11.47 11.10 11.59 5,073,547 11.386 0.69%
2024-05-21 0 11.54 11.54 11.60 11.50 12.58 7,602,000 89,836,013 11.817 11.37 11.37 11.43 11.34 12.40 7,712,278 11.648 -7.09%
2024-05-20 0 12.42 12.42 12.44 12.04 12.54 3,655,200 45,241,678 12.377 12.24 12.24 12.26 11.87 12.36 3,708,224 12.200 2.31%
2024-05-17 0 12.14 12.12 12.14 11.88 12.28 4,172,000 50,415,880 12.084 11.97 11.95 11.97 11.71 12.10 4,232,521 11.912 2.02%
2024-05-16 0 11.90 11.90 11.92 11.60 12.24 5,135,000 61,390,300 11.955 11.73 11.73 11.75 11.43 12.06 5,209,491 11.784 2.41%
2024-05-14 0 11.62 11.60 11.62 11.58 12.12 3,236,000 38,268,920 11.826 11.45 11.43 11.45 11.41 11.95 3,282,943 11.657 -0.34%
2024-05-13 0 11.66 11.62 11.66 11.38 11.78 3,844,000 44,599,140 11.602 11.49 11.45 11.49 11.22 11.61 3,899,763 11.436 -1.19%
2024-05-10 0 11.80 11.78 11.80 11.56 11.92 4,975,119 58,411,016 11.741 11.63 11.61 11.63 11.39 11.75 5,047,290 11.573 1.55%
2024-05-09 0 11.62 11.62 11.66 11.10 11.76 5,233,510 60,367,840 11.535 11.45 11.45 11.49 10.94 11.59 5,309,430 11.370 4.50%
2024-05-08 0 11.12 11.10 11.12 11.00 11.62 5,082,000 57,538,780 11.322 10.96 10.94 10.96 10.84 11.45 5,155,722 11.160 -1.24%
2024-05-07 0 11.26 11.26 11.28 11.00 11.44 3,772,000 42,369,480 11.233 11.10 11.10 11.12 10.84 11.28 3,826,718 11.072 1.44%
2024-05-06 0 11.10 11.08 11.10 10.92 11.60 8,393,000 94,179,650 11.221 10.94 10.92 10.94 10.76 11.43 8,514,753 11.061 -0.72%
2024-05-03 0 11.18 11.16 11.18 10.84 11.24 1,482,000 16,384,210 11.055 11.02 11.00 11.02 10.68 11.08 1,503,499 10.897 2.95%
2024-05-02 0 10.86 10.80 10.86 10.34 11.00 2,370,000 25,502,100 10.760 10.70 10.65 10.70 10.19 10.84 2,404,380 10.607 0.00%
2024-04-30 0 10.86 10.84 10.86 10.62 11.14 6,164,000 66,948,200 10.861 10.70 10.68 10.70 10.47 10.98 6,253,418 10.706 3.04%
2024-04-29 0 10.54 10.54 10.56 10.40 10.84 5,904,000 62,890,842 10.652 10.39 10.39 10.41 10.25 10.68 5,989,646 10.500 1.35%
2024-04-26 0 10.40 10.38 10.40 10.04 10.50 5,114,000 52,785,910 10.322 10.25 10.23 10.25 9.896 10.35 5,188,186 10.174 3.79%
2024-04-25 0 10.02 10.02 10.04 9.880 10.42 4,013,600 40,726,770 10.147 9.877 9.877 9.896 9.739 10.27 4,071,823 10.002 0.50%
2024-04-24 0 9.970 9.970 9.980 9.460 10.26 7,448,583 74,058,851 9.9427 9.827 9.827 9.837 9.325 10.11 7,556,635 9.8005 5.06%
2024-04-23 0 9.490 9.480 9.490 9.350 9.810 3,905,000 37,087,346 9.4974 9.354 9.344 9.354 9.216 9.670 3,961,648 9.3616 -1.86%
2024-04-22 0 9.670 9.670 9.680 9.280 9.840 3,338,000 32,304,166 9.6777 9.532 9.532 9.542 9.147 9.699 3,386,422 9.5393 0.73%
2024-04-19 0 9.600 9.580 9.610 9.390 9.850 3,483,999 33,383,116 9.5818 9.463 9.443 9.473 9.256 9.709 3,534,539 9.4448 -2.54%
2024-04-18 0 9.850 9.830 9.850 9.630 10.10 2,690,000 26,539,460 9.8660 9.709 9.689 9.709 9.492 9.956 2,729,022 9.7249 -2.48%
2024-04-17 0 10.10 10.08 10.10 9.350 10.18 5,545,000 54,847,794 9.8914 9.956 9.936 9.956 9.216 10.03 5,625,438 9.7500 8.02%
2024-04-16 0 9.350 9.340 9.350 9.250 9.650 3,544,866 33,272,189 9.3860 9.216 9.206 9.216 9.118 9.512 3,596,289 9.2518 -3.81%
2024-04-15 0 9.720 9.720 9.770 9.520 9.980 4,551,858 44,411,835 9.7569 9.581 9.581 9.630 9.384 9.837 4,617,889 9.6173 0.73%
2024-04-12 0 9.650 9.640 9.650 9.620 10.06 4,700,121 45,896,665 9.7650 9.512 9.502 9.512 9.482 9.916 4,768,303 9.6254 -3.50%
2024-04-11 0 10.00 10.00 10.04 9.970 10.32 3,075,000 31,099,870 10.114 9.857 9.857 9.896 9.827 10.17 3,119,607 9.9692 -2.34%
2024-04-10 0 10.24 10.20 10.24 10.14 10.46 2,290,952 23,510,363 10.262 10.09 10.05 10.09 9.995 10.31 2,324,186 10.116 -1.16%
2024-04-09 0 10.36 10.36 10.38 10.12 10.42 2,666,859 27,491,254 10.308 10.21 10.21 10.23 9.975 10.27 2,705,546 10.161 3.19%
2024-04-08 0 10.04 10.04 10.08 9.980 10.16 1,663,000 16,752,460 10.074 9.896 9.896 9.936 9.837 10.01 1,687,124 9.9296 1.52%
2024-04-05 0 9.890 9.890 9.900 9.800 10.38 1,334,000 13,222,080 9.9116 9.749 9.749 9.758 9.660 10.23 1,353,352 9.7699 -3.79%
2024-04-03 0 10.28 10.26 10.28 10.00 10.56 3,503,000 35,919,180 10.254 10.13 10.11 10.13 9.857 10.41 3,553,816 10.107 -0.96%
2024-04-02 0 10.38 10.38 10.40 10.28 10.70 2,900,963 30,239,363 10.424 10.23 10.23 10.25 10.13 10.55 2,943,046 10.275 -1.89%
2024-03-28 0 10.58 10.56 10.58 10.22 10.88 3,799,164 40,366,960 10.625 10.43 10.41 10.43 10.07 10.72 3,854,276 10.473 2.92%
2024-03-27 0 10.28 10.24 10.28 10.16 10.90 4,830,000 50,192,400 10.392 10.13 10.09 10.13 10.01 10.74 4,900,066 10.243 -4.81%
2024-03-26 0 10.80 10.78 10.80 10.76 11.22 3,492,356 38,116,154 10.914 10.65 10.63 10.65 10.61 11.06 3,543,018 10.758 -2.53%
2024-03-25 0 11.08 11.04 11.08 10.90 11.88 7,843,120 88,088,834 11.231 10.92 10.88 10.92 10.74 11.71 7,956,896 11.071 -6.58%
2024-03-22 0 11.86 11.82 11.86 11.76 12.52 3,734,000 44,961,560 12.041 11.69 11.65 11.69 11.59 12.34 3,788,167 11.869 -4.35%
2024-03-21 0 12.40 12.40 12.42 12.16 12.76 2,540,000 31,743,040 12.497 12.22 12.22 12.24 11.99 12.58 2,576,846 12.319 0.65%
2024-03-20 0 12.32 12.32 12.40 12.24 12.72 3,039,000 37,713,360 12.410 12.14 12.14 12.22 12.06 12.54 3,083,085 12.232 -2.38%
2024-03-19 0 12.62 12.56 12.62 12.54 13.22 3,824,143 48,729,073 12.742 12.44 12.38 12.44 12.36 13.03 3,879,618 12.560 -3.52%
2024-03-18 0 13.08 13.06 13.08 12.66 13.26 4,241,997 55,328,484 13.043 12.89 12.87 12.89 12.48 13.07 4,303,533 12.857 0.93%
2024-03-15 0 12.96 12.88 12.96 12.42 12.96 3,704,663 47,256,333 12.756 12.77 12.70 12.77 12.24 12.77 3,758,404 12.574 0.93%
2024-03-14 0 12.84 12.84 12.86 12.72 13.34 2,378,000 30,862,350 12.978 12.66 12.66 12.68 12.54 13.15 2,412,496 12.793 -3.02%
2024-03-13 0 13.24 13.24 13.26 13.20 13.92 4,766,290 64,555,197 13.544 13.05 13.05 13.07 13.01 13.72 4,835,432 13.350 -0.45%
2024-03-12 0 13.30 13.30 13.34 13.14 13.92 4,321,000 57,945,768 13.410 13.11 13.11 13.15 12.95 13.72 4,383,682 13.219 -1.77%
2024-03-11 0 13.54 13.54 13.56 12.54 13.56 5,652,000 74,862,050 13.245 13.35 13.35 13.37 12.36 13.37 5,733,990 13.056 4.48%
2024-03-08 0 12.96 12.90 12.96 12.10 13.30 9,148,000 118,273,920 12.929 12.77 12.72 12.77 11.93 13.11 9,280,705 12.744 7.46%
2024-03-07 0 12.06 12.06 12.08 11.90 13.08 6,244,002 77,107,751 12.349 11.89 11.89 11.91 11.73 12.89 6,334,580 12.173 -4.74%
2024-03-06 0 12.66 12.62 12.68 12.36 12.90 6,071,000 76,671,120 12.629 12.48 12.44 12.50 12.18 12.72 6,159,069 12.448 -0.47%
2024-03-05 0 12.72 12.72 12.74 12.60 13.36 5,135,142 66,318,750 12.915 12.54 12.54 12.56 12.42 13.17 5,209,635 12.730 -5.36%
2024-03-04 0 13.44 13.44 13.46 13.30 14.08 6,815,000 92,391,620 13.557 13.25 13.25 13.27 13.11 13.88 6,913,861 13.363 -3.31%
2024-03-01 0 13.90 13.88 13.90 13.68 14.40 11,792,000 165,962,066 14.074 13.70 13.68 13.70 13.48 14.19 11,963,060 13.873 0.29%
2024-02-29 0 13.86 13.86 13.90 12.58 14.24 21,150,300 289,408,286 13.683 13.66 13.66 13.70 12.40 14.04 21,457,116 13.488 10.35%
2024-02-28 0 12.56 12.48 12.56 12.16 13.50 12,034,000 151,985,090 12.630 12.38 12.30 12.38 11.99 13.31 12,208,570 12.449 -5.71%
2024-02-27 0 13.32 13.30 13.32 10.70 13.48 13,804,000 172,367,048 12.487 13.13 13.11 13.13 10.55 13.29 14,004,247 12.308 23.11%
2024-02-26 0 10.82 10.82 10.84 10.48 11.22 5,368,278 57,833,678 10.773 10.67 10.67 10.68 10.33 11.06 5,446,153 10.619 -3.91%
2024-02-23 0 11.26 11.22 11.26 10.96 11.42 2,237,000 24,935,520 11.147 11.10 11.06 11.10 10.80 11.26 2,269,451 10.987 0.72%
2024-02-22 0 11.18 11.16 11.20 10.90 11.34 2,344,152 26,078,411 11.125 11.02 11.00 11.04 10.74 11.18 2,378,157 10.966 1.45%
2024-02-21 0 11.02 10.98 11.02 10.40 11.22 2,562,772 28,188,336 10.999 10.86 10.82 10.86 10.25 11.06 2,599,949 10.842 3.96%
2024-02-20 0 10.60 10.60 10.62 10.24 10.74 1,837,000 19,431,260 10.578 10.45 10.45 10.47 10.09 10.59 1,863,648 10.426 -0.38%
2024-02-19 0 10.64 10.64 10.66 10.56 11.04 2,529,100 27,203,816 10.756 10.49 10.49 10.51 10.41 10.88 2,565,788 10.603 -3.80%
2024-02-16 0 11.06 11.06 11.08 10.00 11.10 1,010,198 10,946,218 10.836 10.90 10.90 10.92 9.857 10.94 1,024,852 10.681 8.22%
2024-02-15 0 10.22 10.22 10.24 9.550 10.32 839,000 8,384,140 9.9930 10.07 10.07 10.09 9.413 10.17 851,171 9.8501 4.18%
2024-02-14 0 9.810 9.800 9.810 9.400 10.08 1,217,000 11,740,055 9.6467 9.670 9.660 9.670 9.266 9.936 1,234,654 9.5088 -2.68%
2024-02-09 0 10.08 9.960 10.08 9.820 10.30 458,100 4,571,874 9.9801 9.936 9.818 9.936 9.680 10.15 464,745 9.8374 -4.00%
2024-02-08 0 10.50 10.48 10.50 9.690 10.70 4,655,000 48,547,640 10.429 10.35 10.33 10.35 9.551 10.55 4,722,527 10.280 8.36%
2024-02-07 0 9.690 9.670 9.690 9.470 10.06 4,246,000 41,543,800 9.7842 9.551 9.532 9.551 9.335 9.916 4,307,594 9.6443 0.52%
2024-02-06 0 9.640 9.620 9.640 9.120 9.870 4,025,000 38,602,940 9.5908 9.502 9.482 9.502 8.990 9.729 4,083,388 9.4537 4.44%
2024-02-05 0 9.230 9.210 9.240 8.700 9.350 3,875,105 35,100,113 9.0578 9.098 9.078 9.108 8.576 9.216 3,931,319 8.9283 -0.65%
2024-02-02 0 9.290 9.240 9.290 9.090 9.860 2,715,000 25,363,318 9.3419 9.157 9.108 9.157 8.960 9.719 2,754,385 9.2083 -3.73%
2024-02-01 0 9.650 9.620 9.650 9.220 9.940 3,963,000 38,282,530 9.6600 9.512 9.482 9.512 9.088 9.798 4,020,489 9.5219 3.43%
2024-01-31 0 9.330 9.330 9.340 9.260 10.08 6,188,800 59,273,880 9.5776 9.197 9.197 9.206 9.128 9.936 6,278,577 9.4407 -7.07%
2024-01-30 0 10.04 9.980 10.04 9.840 10.24 2,080,000 20,827,770 10.013 9.896 9.837 9.896 9.699 10.09 2,110,173 9.8702 -0.59%
2024-01-29 0 10.10 10.04 10.10 9.990 10.90 3,795,000 38,904,790 10.252 9.956 9.896 9.956 9.847 10.74 3,850,052 10.105 -5.08%
2024-01-26 0 10.64 10.56 10.64 10.50 11.12 1,859,000 20,084,020 10.804 10.49 10.41 10.49 10.35 10.96 1,885,967 10.649 -4.14%
2024-01-25 0 11.10 11.08 11.10 10.50 11.14 2,483,000 27,076,320 10.905 10.94 10.92 10.94 10.35 10.98 2,519,019 10.749 2.21%
2024-01-24 0 10.86 10.84 10.86 10.24 10.88 3,621,000 38,395,999 10.604 10.70 10.68 10.70 10.09 10.72 3,673,528 10.452 0.93%
2024-01-23 0 10.76 10.74 10.76 10.44 10.92 5,698,000 60,735,780 10.659 10.61 10.59 10.61 10.29 10.76 5,780,658 10.507 2.87%
2024-01-22 0 10.46 10.42 10.46 10.26 10.92 4,412,000 46,484,210 10.536 10.31 10.27 10.31 10.11 10.76 4,476,002 10.385 -6.10%
2024-01-19 0 11.14 11.14 11.16 11.14 11.74 2,087,000 23,762,760 11.386 10.98 10.98 11.00 10.98 11.57 2,117,275 11.223 -4.30%
2024-01-18 0 11.64 11.56 11.66 10.98 12.24 4,393,000 49,702,440 11.314 11.47 11.39 11.49 10.82 12.06 4,456,727 11.152 1.57%
2024-01-17 0 11.46 11.46 11.50 11.42 12.30 2,203,166 25,596,095 11.618 11.30 11.30 11.34 11.26 12.12 2,235,126 11.452 -5.45%
2024-01-16 0 12.12 12.04 12.12 11.80 12.34 1,701,000 20,358,080 11.968 11.95 11.87 11.95 11.63 12.16 1,725,675 11.797 -1.62%
2024-01-15 0 12.32 12.24 12.32 11.84 12.44 1,023,000 12,437,251 12.158 12.14 12.06 12.14 11.67 12.26 1,037,840 11.984 1.48%
2024-01-12 0 12.14 12.14 12.18 12.02 12.50 1,669,000 20,474,549 12.268 11.97 11.97 12.01 11.85 12.32 1,693,211 12.092 -0.16%
2024-01-11 0 12.16 12.16 12.22 11.94 12.46 1,917,000 23,461,360 12.239 11.99 11.99 12.05 11.77 12.28 1,944,809 12.064 1.84%
2024-01-10 0 11.94 11.88 11.94 11.56 12.10 2,041,000 24,275,170 11.894 11.77 11.71 11.77 11.39 11.93 2,070,608 11.724 1.19%
2024-01-09 0 11.80 11.78 11.80 11.72 12.38 2,194,678 26,220,186 11.947 11.63 11.61 11.63 11.55 12.20 2,226,515 11.776 -2.32%
2024-01-08 0 12.08 12.06 12.08 11.98 12.86 3,451,000 42,046,520 12.184 11.91 11.89 11.91 11.81 12.68 3,501,062 12.010 -5.63%
2024-01-05 0 12.80 12.80 12.82 12.74 13.16 2,043,000 26,290,280 12.868 12.62 12.62 12.64 12.56 12.97 2,072,637 12.684 -2.44%
2024-01-04 0 13.12 13.12 13.14 13.12 13.78 1,354,000 17,899,420 13.220 12.93 12.93 12.95 12.93 13.58 1,373,642 13.031 -3.53%
2024-01-03 0 13.60 13.52 13.60 13.40 13.90 1,913,000 26,068,140 13.627 13.41 13.33 13.41 13.21 13.70 1,940,751 13.432 0.15%
2024-01-02 0 13.58 13.56 13.58 13.54 14.38 2,776,083 38,591,133 13.901 13.39 13.37 13.39 13.35 14.17 2,816,354 13.703 -3.69%
2023-12-29 0 14.10 14.08 14.10 13.62 14.16 2,896,190 40,239,181 13.894 13.90 13.88 13.90 13.43 13.96 2,938,203 13.695 1.44%
2023-12-28 0 13.90 13.86 13.90 12.98 14.00 4,244,853 58,167,849 13.703 13.70 13.66 13.70 12.79 13.80 4,306,431 13.507 5.95%
2023-12-27 0 13.12 13.12 13.14 12.88 13.40 4,097,000 53,702,360 13.108 12.93 12.93 12.95 12.70 13.21 4,156,433 12.920 -2.09%
2023-12-22 0 13.40 13.32 13.40 12.78 13.40 4,232,000 55,851,510 13.197 13.21 13.13 13.21 12.60 13.21 4,293,391 13.009 1.82%
2023-12-21 0 13.16 13.12 13.16 12.70 13.26 1,858,000 24,192,910 13.021 12.97 12.93 12.97 12.52 13.07 1,884,953 12.835 1.70%
2023-12-20 0 12.94 12.80 12.94 12.80 13.38 1,646,000 21,357,300 12.975 12.75 12.62 12.75 12.62 13.19 1,669,878 12.790 -3.00%
2023-12-19 0 13.34 13.28 13.34 12.94 13.40 2,601,000 34,305,100 13.189 13.15 13.09 13.15 12.75 13.21 2,638,731 13.001 1.83%
2023-12-18 0 13.10 13.10 13.18 12.80 13.60 4,789,000 62,343,064 13.018 12.91 12.91 12.99 12.62 13.41 4,858,471 12.832 -4.80%
2023-12-15 0 13.76 13.76 13.80 13.60 14.30 3,071,000 42,713,440 13.909 13.56 13.56 13.60 13.41 14.10 3,115,549 13.710 -1.15%
2023-12-14 0 13.92 13.88 13.92 13.74 14.34 1,943,000 27,219,330 14.009 13.72 13.68 13.72 13.54 14.13 1,971,186 13.809 -0.14%
2023-12-13 0 13.94 13.90 13.94 13.84 14.64 2,431,000 34,338,890 14.125 13.74 13.70 13.74 13.64 14.43 2,466,265 13.923 -4.39%
2023-12-12 0 14.58 14.56 14.58 14.22 14.74 1,654,400 23,937,047 14.469 14.37 14.35 14.37 14.02 14.53 1,678,399 14.262 -0.68%
2023-12-11 0 14.68 14.68 14.76 14.00 14.78 1,359,000 19,731,760 14.519 14.47 14.47 14.55 13.80 14.57 1,378,714 14.312 3.09%
2023-12-08 0 14.24 14.24 14.28 14.08 14.56 1,189,000 17,021,050 14.315 14.04 14.04 14.08 13.88 14.35 1,206,248 14.111 -0.14%
2023-12-07 0 14.26 14.18 14.28 14.10 14.66 1,479,217 21,100,782 14.265 14.06 13.98 14.08 13.90 14.45 1,500,675 14.061 -1.66%
2023-12-06 0 14.50 14.50 14.52 14.22 14.62 1,389,518 20,056,881 14.434 14.29 14.29 14.31 14.02 14.41 1,409,675 14.228 0.14%
2023-12-05 0 14.48 14.42 14.50 14.28 15.04 2,045,000 29,740,160 14.543 14.27 14.21 14.29 14.08 14.82 2,074,666 14.335 -5.36%
2023-12-04 0 15.30 15.14 15.30 15.08 15.98 2,114,000 32,414,800 15.333 15.08 14.92 15.08 14.86 15.75 2,144,667 15.114 -3.04%
2023-12-01 0 15.78 15.76 15.78 15.58 16.40 2,041,000 32,308,410 15.830 15.55 15.53 15.55 15.36 16.17 2,070,608 15.603 -3.78%
2023-11-30 0 16.40 16.40 16.48 15.84 16.60 1,010,228 16,473,596 16.307 16.17 16.17 16.24 15.61 16.36 1,024,883 16.074 0.74%
2023-11-29 0 16.28 16.28 16.38 16.28 17.00 1,210,000 20,014,040 16.541 16.05 16.05 16.15 16.05 16.76 1,227,553 16.304 -2.40%
2023-11-28 0 16.68 16.68 16.74 16.08 16.90 2,169,000 36,191,950 16.686 16.44 16.44 16.50 15.85 16.66 2,200,464 16.447 1.96%
2023-11-27 0 16.36 16.34 16.36 16.00 16.40 1,554,000 25,172,942 16.199 16.13 16.11 16.13 15.77 16.17 1,576,543 15.967 1.36%
2023-11-24 0 16.14 16.08 16.14 15.96 17.08 1,096,000 17,809,000 16.249 15.91 15.85 15.91 15.73 16.84 1,111,899 16.017 -3.00%
2023-11-23 0 16.64 16.64 16.66 16.32 16.80 875,000 14,506,270 16.579 16.40 16.40 16.42 16.09 16.56 887,693 16.342 1.96%
2023-11-22 0 16.32 16.32 16.36 15.98 16.54 2,752,000 44,504,180 16.172 16.09 16.09 16.13 15.75 16.30 2,791,922 15.940 -1.45%
2023-11-21 0 16.56 16.54 16.60 16.50 17.86 3,020,000 51,174,690 16.945 16.32 16.30 16.36 16.26 17.60 3,063,809 16.703 -6.76%
2023-11-20 0 17.76 17.62 17.76 16.84 17.88 2,741,000 48,181,396 17.578 17.51 17.37 17.51 16.60 17.62 2,780,762 17.327 2.42%
2023-11-17 0 17.34 17.32 17.34 17.10 17.58 1,079,000 18,634,980 17.271 17.09 17.07 17.09 16.86 17.33 1,094,652 17.024 -0.69%
2023-11-16 0 17.46 17.36 17.46 17.12 18.10 1,959,704 34,169,290 17.436 17.21 17.11 17.21 16.88 17.84 1,988,132 17.187 -3.00%
2023-11-15 0 18.00 17.98 18.00 17.06 18.12 4,034,360 71,476,122 17.717 17.74 17.72 17.74 16.82 17.86 4,092,884 17.464 3.81%
2023-11-14 0 17.34 17.34 17.38 17.20 18.26 3,492,000 61,663,970 17.659 17.09 17.09 17.13 16.95 18.00 3,542,656 17.406 -1.48%
2023-11-13 0 17.60 17.54 17.60 16.30 17.64 5,182,000 88,887,692 17.153 17.35 17.29 17.35 16.07 17.39 5,257,172 16.908 7.98%
2023-11-10 0 16.30 16.30 16.32 15.80 16.58 2,609,000 42,356,020 16.235 16.07 16.07 16.09 15.57 16.34 2,646,847 16.002 -0.49%
2023-11-09 0 16.38 16.38 16.52 16.26 17.18 2,720,000 44,978,765 16.536 16.15 16.15 16.28 16.03 16.93 2,759,458 16.300 -3.87%
2023-11-08 0 17.04 16.98 17.04 16.62 17.42 4,160,949 71,021,827 17.069 16.80 16.74 16.80 16.38 17.17 4,221,310 16.825 0.35%
2023-11-07 0 16.98 16.94 16.98 16.38 17.12 5,591,000 93,727,355 16.764 16.74 16.70 16.74 16.15 16.88 5,672,105 16.524 0.83%
2023-11-06 0 16.84 16.82 16.84 15.90 17.04 10,223,000 170,677,568 16.695 16.60 16.58 16.60 15.67 16.80 10,371,299 16.457 5.25%
2023-11-03 0 16.00 16.00 16.02 13.84 16.04 7,682,000 117,546,650 15.302 15.77 15.77 15.79 13.64 15.81 7,793,438 15.083 15.61%
2023-11-02 0 13.84 13.80 13.84 13.72 14.56 2,662,000 37,275,517 14.003 13.64 13.60 13.64 13.52 14.35 2,700,616 13.803 -2.12%
2023-11-01 0 14.14 14.12 14.14 14.08 14.80 6,078,122 87,633,867 14.418 13.94 13.92 13.94 13.88 14.59 6,166,294 14.212 -4.20%
2023-10-31 0 14.76 14.76 14.82 13.82 15.06 6,116,000 89,246,464 14.592 14.55 14.55 14.61 13.62 14.84 6,204,721 14.384 1.51%
2023-10-30 0 14.54 14.52 14.54 13.78 14.70 3,944,000 56,276,750 14.269 14.33 14.31 14.33 13.58 14.49 4,001,213 14.065 6.13%
2023-10-27 0 13.70 13.68 13.70 13.00 13.84 1,645,000 22,260,629 13.532 13.50 13.48 13.50 12.81 13.64 1,668,863 13.339 4.74%
2023-10-26 0 13.08 13.08 13.10 12.86 13.44 4,122,000 53,809,540 13.054 12.89 12.89 12.91 12.68 13.25 4,181,796 12.868 -2.68%
2023-10-25 0 13.44 13.42 13.44 13.22 13.72 1,611,356 21,699,547 13.467 13.25 13.23 13.25 13.03 13.52 1,634,731 13.274 2.13%
2023-10-24 0 13.16 13.12 13.16 12.68 13.36 2,477,000 32,018,320 12.926 12.97 12.93 12.97 12.50 13.17 2,512,932 12.741 0.15%
2023-10-20 0 13.14 13.14 13.16 13.10 13.62 1,305,000 17,363,700 13.306 12.95 12.95 12.97 12.91 13.43 1,323,931 13.115 -3.52%
2023-10-19 0 13.62 13.60 13.66 13.34 13.84 1,311,147 17,861,413 13.623 13.43 13.41 13.46 13.15 13.64 1,330,167 13.428 0.89%
2023-10-18 0 13.50 13.42 13.50 13.30 13.80 1,588,000 21,396,603 13.474 13.31 13.23 13.31 13.11 13.60 1,611,036 13.281 -1.60%
2023-10-17 0 13.72 13.72 13.78 13.66 14.20 1,355,000 18,719,840 13.815 13.52 13.52 13.58 13.46 14.00 1,374,656 13.618 -2.14%
2023-10-16 0 14.02 13.94 14.02 13.60 14.10 1,606,000 22,265,143 13.864 13.82 13.74 13.82 13.41 13.90 1,629,297 13.665 0.43%
2023-10-13 0 13.96 13.94 13.96 13.82 14.66 4,628,000 65,180,088 14.084 13.76 13.74 13.76 13.62 14.45 4,695,136 13.882 -3.32%
2023-10-12 0 14.44 14.44 14.46 14.44 16.02 8,692,000 129,363,203 14.883 14.23 14.23 14.25 14.23 15.79 8,818,090 14.670 -8.84%
2023-10-11 0 15.84 15.84 15.88 15.68 16.36 2,340,000 37,376,560 15.973 15.61 15.61 15.65 15.46 16.13 2,373,945 15.744 2.72%
2023-10-10 0 15.42 15.42 15.50 15.42 16.46 1,826,000 28,792,735 15.768 15.20 15.20 15.28 15.20 16.22 1,852,489 15.543 -4.46%
2023-10-09 0 16.14 16.06 16.16 15.92 16.24 298,322 4,801,867 16.096 15.91 15.83 15.93 15.69 16.01 302,650 15.866 0.37%
2023-10-06 0 16.08 16.06 16.08 15.80 16.60 327,970 5,306,780 16.181 15.85 15.83 15.85 15.57 16.36 332,728 15.949 2.81%
2023-10-05 0 15.64 15.64 15.68 15.34 15.72 468,000 7,272,889 15.540 15.42 15.42 15.46 15.12 15.50 474,789 15.318 -0.89%
2023-10-04 0 15.78 15.78 15.80 15.64 16.02 329,000 5,190,638 15.777 15.55 15.55 15.57 15.42 15.79 333,773 15.551 -2.23%
2023-10-03 0 16.14 16.12 16.14 15.86 17.50 400,000 6,437,920 16.095 15.91 15.89 15.91 15.63 17.25 405,803 15.865 -3.93%
2023-09-29 0 16.80 16.76 16.80 16.38 16.80 430,030 7,153,112 16.634 16.56 16.52 16.56 16.15 16.56 436,268 16.396 3.70%
2023-09-28 0 16.20 16.18 16.20 15.92 16.38 2,009,721 32,392,885 16.118 15.97 15.95 15.97 15.69 16.15 2,038,875 15.888 -0.25%
2023-09-27 0 16.24 16.20 16.24 15.92 16.32 1,001,283 16,163,215 16.143 16.01 15.97 16.01 15.69 16.09 1,015,808 15.912 1.88%
2023-09-26 0 15.94 15.94 15.96 15.78 16.08 602,000 9,582,691 15.918 15.71 15.71 15.73 15.55 15.85 610,733 15.690 -1.36%
2023-09-25 0 16.16 16.16 16.24 15.94 16.34 596,405 9,644,173 16.171 15.93 15.93 16.01 15.71 16.11 605,057 15.939 -1.46%
2023-09-22 0 16.40 16.40 16.44 15.90 16.46 1,129,345 18,363,920 16.261 16.17 16.17 16.20 15.67 16.22 1,145,728 16.028 1.99%
2023-09-21 0 16.08 16.06 16.08 15.70 16.18 1,287,051 20,463,121 15.899 15.85 15.83 15.85 15.48 15.95 1,305,722 15.672 1.26%
2023-09-20 0 15.88 15.88 15.92 15.86 16.58 3,123,000 50,088,884 16.039 15.65 15.65 15.69 15.63 16.34 3,168,304 15.809 -4.22%
2023-09-19 0 16.58 16.50 16.58 16.30 16.68 2,081,000 34,146,177 16.409 16.34 16.26 16.34 16.07 16.44 2,111,188 16.174 -0.60%
2023-09-18 0 16.68 16.68 16.70 16.42 16.88 2,455,000 40,783,612 16.612 16.44 16.44 16.46 16.19 16.64 2,490,613 16.375 -1.07%
2023-09-15 0 16.86 16.86 16.98 16.46 17.28 2,196,000 37,130,138 16.908 16.62 16.62 16.74 16.22 17.03 2,227,856 16.666 0.96%
2023-09-14 0 16.70 16.68 16.70 16.70 17.26 1,734,000 29,302,570 16.899 16.46 16.44 16.46 16.46 17.01 1,759,154 16.657 -1.88%
2023-09-13 0 17.02 17.02 17.06 17.02 18.20 4,023,000 69,469,842 17.268 16.78 16.78 16.82 16.78 17.94 4,081,359 17.021 -5.55%
2023-09-12 0 18.02 17.94 18.02 17.86 18.82 2,445,056 44,023,281 18.005 17.76 17.68 17.76 17.60 18.55 2,480,525 17.748 -2.59%
2023-09-11 0 18.50 18.46 18.50 17.84 18.56 2,119,000 38,618,449 18.225 18.24 18.20 18.24 17.58 18.29 2,149,739 17.964 1.98%
2023-09-07 0 18.14 18.14 18.20 18.14 18.92 2,479,000 45,376,487 18.304 17.88 17.88 17.94 17.88 18.65 2,514,961 18.043 -3.82%
2023-09-06 0 18.86 18.78 18.86 18.36 18.98 2,205,000 41,160,083 18.667 18.59 18.51 18.59 18.10 18.71 2,236,987 18.400 0.96%
2023-09-05 0 18.68 18.68 18.70 18.60 19.34 2,066,065 39,098,034 18.924 18.41 18.41 18.43 18.33 19.06 2,096,036 18.653 -1.37%
2023-09-04 0 18.94 18.94 18.96 18.50 19.18 7,940,706 149,282,490 18.800 18.67 18.67 18.69 18.24 18.91 8,055,897 18.531 0.74%
2023-08-31 0 18.80 18.78 18.80 18.62 19.72 26,618,407 502,172,996 18.866 18.53 18.51 18.53 18.35 19.44 27,004,545 18.596 -2.59%
2023-08-30 0 19.30 19.30 19.38 19.20 20.70 6,182,300 121,209,385 19.606 19.02 19.02 19.10 18.93 20.40 6,271,983 19.326 -3.50%
2023-08-29 0 20.00 20.00 20.15 18.22 20.60 5,575,000 109,835,129 19.701 19.71 19.71 19.86 17.96 20.31 5,655,873 19.420 5.93%
2023-08-28 0 18.88 18.86 18.88 18.64 19.56 2,127,000 40,588,538 19.083 18.61 18.59 18.61 18.37 19.28 2,157,855 18.810 2.39%
2023-08-25 0 18.44 18.44 18.50 18.40 19.26 3,055,413 57,074,764 18.680 18.18 18.18 18.24 18.14 18.98 3,099,736 18.413 -4.36%
2023-08-24 0 19.28 19.28 19.30 18.80 19.40 2,212,000 42,503,900 19.215 19.00 19.00 19.02 18.53 19.12 2,244,088 18.940 2.88%
2023-08-23 0 18.74 18.74 18.80 18.52 19.14 835,000 15,741,800 18.852 18.47 18.47 18.53 18.26 18.87 847,113 18.583 -0.53%
2023-08-22 0 18.84 18.84 18.90 18.10 19.00 1,169,619 21,807,950 18.645 18.57 18.57 18.63 17.84 18.73 1,186,586 18.379 3.52%
2023-08-21 0 18.20 18.20 18.24 17.82 19.56 2,458,915 45,106,703 18.344 17.94 17.94 17.98 17.57 19.28 2,494,585 18.082 -3.70%
2023-08-18 0 18.90 18.88 18.90 18.90 19.86 1,564,500 30,069,400 19.220 18.63 18.61 18.63 18.63 19.58 1,587,195 18.945 -3.57%
2023-08-17 0 19.60 19.60 19.70 18.30 19.80 2,353,000 45,823,410 19.474 19.32 19.32 19.42 18.04 19.52 2,387,134 19.196 3.81%
2023-08-16 0 18.88 18.80 18.88 18.56 19.28 1,401,015 26,272,478 18.752 18.61 18.53 18.61 18.29 19.00 1,421,339 18.484 -1.87%
2023-08-15 0 19.24 19.24 19.28 18.98 19.46 1,085,000 20,772,540 19.145 18.96 18.96 19.00 18.71 19.18 1,100,739 18.871 1.16%
2023-08-14 0 19.02 18.94 19.02 18.64 19.64 2,442,000 46,636,520 19.098 18.75 18.67 18.75 18.37 19.36 2,477,425 18.825 -0.94%
2023-08-11 0 19.20 19.18 19.20 18.82 19.50 2,354,503 45,223,512 19.207 18.93 18.91 18.93 18.55 19.22 2,388,658 18.933 -3.32%
2023-08-10 0 19.86 19.70 19.86 19.12 19.90 2,085,000 40,559,118 19.453 19.58 19.42 19.58 18.85 19.62 2,115,246 19.175 1.53%
2023-08-09 0 19.56 19.56 19.58 19.30 20.40 1,930,107 37,580,917 19.471 19.28 19.28 19.30 19.02 20.11 1,958,106 19.192 -1.71%
2023-08-08 0 19.90 19.90 19.92 19.40 19.90 2,465,000 48,460,989 19.660 19.62 19.62 19.64 19.12 19.62 2,500,758 19.379 1.84%
2023-08-07 0 19.54 19.52 19.54 19.40 20.50 1,746,000 34,485,410 19.751 19.26 19.24 19.26 19.12 20.21 1,771,328 19.469 -3.51%
2023-08-04 0 20.25 20.25 20.35 20.15 20.90 1,238,001 25,158,470 20.322 19.96 19.96 20.06 19.86 20.60 1,255,960 20.031 -1.46%
2023-08-03 0 20.55 20.55 20.60 20.15 20.75 1,236,500 25,332,850 20.488 20.26 20.26 20.31 19.86 20.45 1,254,437 20.195 0.49%
2023-08-02 0 20.45 20.40 20.45 20.30 21.00 1,372,157 28,215,099 20.563 20.16 20.11 20.16 20.01 20.70 1,392,062 20.269 -1.68%
2023-08-01 0 20.80 20.70 20.80 20.40 21.45 2,853,000 59,707,900 20.928 20.50 20.40 20.50 20.11 21.14 2,894,387 20.629 0.24%
2023-07-31 0 20.75 20.55 20.75 20.50 21.80 3,133,195 66,102,968 21.098 20.45 20.26 20.45 20.21 21.49 3,178,646 20.796 -3.94%
2023-07-28 0 21.60 21.55 21.60 20.70 21.90 3,069,400 66,116,201 21.540 21.29 21.24 21.29 20.40 21.59 3,113,926 21.232 2.86%
2023-07-27 0 21.00 20.90 21.00 20.40 21.20 1,670,230 34,943,697 20.921 20.70 20.60 20.70 20.11 20.90 1,694,459 20.622 1.69%
2023-07-26 0 20.65 20.65 20.70 20.30 21.00 1,140,000 23,410,619 20.536 20.35 20.35 20.40 20.01 20.70 1,156,537 20.242 0.00%
2023-07-25 0 20.65 20.60 20.65 19.90 20.95 1,439,115 29,524,740 20.516 20.35 20.31 20.35 19.62 20.65 1,459,991 20.223 4.08%
2023-07-24 0 19.84 19.84 19.90 19.74 21.00 1,636,120 32,822,637 20.061 19.56 19.56 19.62 19.46 20.70 1,659,854 19.774 -3.45%
2023-07-21 0 20.55 20.50 20.55 20.50 21.15 1,502,000 31,138,638 20.731 20.26 20.21 20.26 20.21 20.85 1,523,789 20.435 -2.38%
2023-07-20 0 21.05 21.00 21.10 20.55 21.25 2,522,000 52,702,750 20.897 20.75 20.70 20.80 20.26 20.95 2,558,585 20.598 -0.24%
2023-07-19 0 21.10 21.05 21.10 19.90 21.30 4,014,755 83,880,892 20.893 20.80 20.75 20.80 19.62 21.00 4,072,995 20.594 3.94%
2023-07-18 0 20.30 20.30 20.35 20.10 21.35 3,044,000 62,387,348 20.495 20.01 20.01 20.06 19.81 21.04 3,088,158 20.202 -3.79%
2023-07-14 0 21.10 21.10 21.15 21.05 22.00 5,746,000 123,561,199 21.504 20.80 20.80 20.85 20.75 21.69 5,829,354 21.196 -1.17%
2023-07-13 0 21.35 21.30 21.35 20.70 21.50 2,396,000 50,898,950 21.243 21.04 21.00 21.04 20.40 21.19 2,430,757 20.940 2.40%
2023-07-12 0 20.85 20.80 20.85 20.65 21.50 3,285,000 68,836,650 20.955 20.55 20.50 20.55 20.35 21.19 3,332,654 20.655 -1.88%
2023-07-11 0 21.25 21.20 21.25 20.45 21.60 5,689,000 120,918,768 21.255 20.95 20.90 20.95 20.16 21.29 5,771,527 20.951 4.17%
2023-07-10 0 20.40 20.30 20.40 19.94 20.45 1,911,000 38,655,910 20.228 20.11 20.01 20.11 19.65 20.16 1,938,722 19.939 4.29%
2023-07-07 0 19.56 19.46 19.56 19.36 20.00 2,566,000 50,189,600 19.559 19.28 19.18 19.28 19.08 19.71 2,603,224 19.280 -3.41%
2023-07-06 0 20.25 20.20 20.25 19.94 21.35 3,933,921 79,467,352 20.201 19.96 19.91 19.96 19.65 21.04 3,990,988 19.912 -2.41%
2023-07-05 0 20.75 20.70 20.75 20.05 21.55 4,383,500 92,149,675 21.022 20.45 20.40 20.45 19.76 21.24 4,447,089 20.721 0.73%
2023-07-04 0 20.60 20.60 20.65 20.40 21.05 3,731,000 77,135,150 20.674 20.31 20.31 20.35 20.11 20.75 3,785,124 20.379 -0.72%
2023-07-03 0 20.75 20.70 20.75 19.18 21.10 5,390,107 110,205,935 20.446 20.45 20.40 20.45 18.91 20.80 5,468,298 20.154 7.74%
2023-06-30 0 19.26 19.24 19.26 18.10 19.36 3,360,000 63,988,398 19.044 18.98 18.96 18.98 17.84 19.08 3,408,742 18.772 5.82%
2023-06-29 0 18.20 18.18 18.20 17.66 18.38 2,837,004 51,584,331 18.183 17.94 17.92 17.94 17.41 18.12 2,878,159 17.923 2.71%
2023-06-28 0 17.72 17.70 17.72 17.28 18.08 3,178,000 56,071,998 17.644 17.47 17.45 17.47 17.03 17.82 3,224,101 17.392 -1.99%
2023-06-27 0 18.08 18.06 18.08 17.94 19.22 3,060,000 55,731,132 18.213 17.82 17.80 17.82 17.68 18.95 3,104,390 17.952 -2.85%
2023-06-26 0 18.76 18.70 18.76 18.08 18.82 2,476,754 45,750,585 18.472 18.34 18.29 18.34 17.68 18.40 2,532,854 18.063 3.76%
2023-06-23 0 18.08 18.06 18.08 17.62 19.22 2,043,000 36,876,672 18.050 17.68 17.66 17.68 17.23 18.79 2,089,275 17.650 -5.04%
2023-06-21 0 19.04 19.02 19.04 18.82 19.90 2,976,147 57,082,830 19.180 18.62 18.60 18.62 18.40 19.46 3,043,558 18.755 -4.80%
2023-06-20 0 20.00 19.98 20.00 19.96 21.05 3,200,000 65,036,559 20.324 19.56 19.54 19.56 19.52 20.58 3,272,482 19.874 -3.85%
2023-06-19 0 20.80 20.80 20.85 20.55 21.70 2,962,566 62,196,880 20.994 20.34 20.34 20.39 20.09 21.22 3,029,670 20.529 -1.42%
2023-06-16 0 21.10 21.05 21.10 19.80 21.30 5,645,902 117,362,889 20.787 20.63 20.58 20.63 19.36 20.83 5,773,785 20.327 6.57%
2023-06-15 0 19.80 19.76 19.80 19.44 20.00 3,713,304 73,091,536 19.684 19.36 19.32 19.36 19.01 19.56 3,797,412 19.248 1.23%
2023-06-14 0 19.56 19.54 19.56 19.40 19.96 2,705,000 53,183,230 19.661 19.13 19.11 19.13 18.97 19.52 2,766,270 19.226 -0.81%
2023-06-13 0 19.72 19.68 19.72 18.42 19.74 3,076,864 59,311,373 19.277 19.28 19.24 19.28 18.01 19.30 3,146,557 18.850 5.57%
2023-06-12 0 18.68 18.64 18.68 18.54 19.30 3,039,520 57,395,359 18.883 18.27 18.23 18.27 18.13 18.87 3,108,367 18.465 -0.21%
2023-06-09 0 18.72 18.72 18.74 18.30 19.08 3,616,000 67,287,460 18.608 18.31 18.31 18.32 17.89 18.66 3,697,904 18.196 -0.32%
2023-06-08 0 18.78 18.76 18.78 18.50 20.00 5,301,950 100,727,231 18.998 18.36 18.34 18.36 18.09 19.56 5,422,042 18.577 -5.34%
2023-06-07 0 19.84 19.82 19.84 19.66 20.05 1,854,260 36,785,001 19.838 19.40 19.38 19.40 19.22 19.61 1,896,260 19.399 -0.50%
2023-06-06 0 19.94 19.88 19.94 19.84 21.05 2,278,309 46,122,453 20.244 19.50 19.44 19.50 19.40 20.58 2,329,914 19.796 -5.27%
2023-06-05 0 21.05 21.00 21.10 20.85 21.40 1,209,000 25,562,150 21.143 20.58 20.53 20.63 20.39 20.93 1,236,385 20.675 0.48%
2023-06-02 0 20.95 20.90 21.00 20.25 21.30 1,549,000 32,406,308 20.921 20.49 20.44 20.53 19.80 20.83 1,584,086 20.457 3.46%
2023-06-01 0 20.25 20.20 20.25 20.25 21.65 2,528,385 52,271,554 20.674 19.80 19.75 19.80 19.80 21.17 2,585,654 20.216 -3.80%
2023-05-31 0 21.05 21.00 21.05 20.50 21.85 4,531,808 95,048,283 20.974 20.58 20.53 20.58 20.05 21.37 4,634,456 20.509 -1.64%
2023-05-30 0 21.40 21.35 21.40 20.05 21.50 2,922,000 61,594,900 21.080 20.93 20.88 20.93 19.61 21.02 2,988,185 20.613 5.42%
2023-05-29 0 20.30 20.20 20.30 20.00 21.45 3,838,000 79,238,270 20.646 19.85 19.75 19.85 19.56 20.97 3,924,933 20.188 -0.25%
2023-05-25 0 20.35 20.35 20.40 19.66 20.75 3,129,000 63,832,590 20.400 19.90 19.90 19.95 19.22 20.29 3,199,874 19.948 2.78%
2023-05-24 0 19.80 19.80 19.82 19.56 20.40 3,656,000 72,747,240 19.898 19.36 19.36 19.38 19.13 19.95 3,738,810 19.457 -3.88%
2023-05-23 0 20.60 20.55 20.60 20.25 21.15 2,925,000 60,508,221 20.687 20.14 20.09 20.14 19.80 20.68 2,991,253 20.228 -1.90%
2023-05-22 0 21.00 20.95 21.00 20.75 21.60 2,223,000 46,622,390 20.973 20.53 20.49 20.53 20.29 21.12 2,273,352 20.508 -0.71%
2023-05-19 0 21.15 21.10 21.15 20.70 21.50 2,122,000 44,645,531 21.039 20.68 20.63 20.68 20.24 21.02 2,170,065 20.573 -0.70%
2023-05-18 0 21.30 21.30 21.40 20.70 21.50 2,265,114 48,107,594 21.238 20.83 20.83 20.93 20.24 21.02 2,316,420 20.768 0.24%
2023-05-17 0 21.25 21.25 21.30 21.15 21.70 1,936,420 41,466,692 21.414 20.78 20.78 20.83 20.68 21.22 1,980,281 20.940 -1.85%
2023-05-16 0 21.65 21.60 21.65 21.05 21.90 2,762,000 59,616,040 21.584 21.17 21.12 21.17 20.58 21.41 2,824,561 21.106 3.10%
2023-05-15 0 21.00 21.00 21.05 20.35 21.15 2,613,140 54,171,616 20.730 20.53 20.53 20.58 19.90 20.68 2,672,329 20.271 0.72%
2023-05-12 0 20.85 20.80 20.85 20.50 21.35 3,352,000 70,125,631 20.921 20.39 20.34 20.39 20.05 20.88 3,427,925 20.457 -1.18%
2023-05-11 0 21.10 21.10 21.15 20.80 21.90 2,310,050 48,667,891 21.068 20.63 20.63 20.68 20.34 21.41 2,362,374 20.601 -2.54%
2023-05-10 0 21.65 21.60 21.65 20.65 21.80 1,921,600 40,854,340 21.261 21.17 21.12 21.17 20.19 21.32 1,965,125 20.790 1.88%
2023-05-09 0 21.25 21.20 21.25 20.75 22.00 3,802,400 80,778,315 21.244 20.78 20.73 20.78 20.29 21.51 3,888,527 20.774 -2.75%
2023-05-08 0 21.85 21.75 21.85 21.50 22.95 3,514,682 76,597,181 21.793 21.37 21.27 21.37 21.02 22.44 3,594,292 21.311 -2.46%
2023-05-05 0 22.40 22.35 22.40 21.95 22.80 1,199,006 26,892,095 22.429 21.90 21.85 21.90 21.46 22.30 1,226,164 21.932 1.36%
2023-05-04 0 22.10 22.05 22.15 21.95 23.25 2,742,000 61,210,725 22.323 21.61 21.56 21.66 21.46 22.74 2,804,108 21.829 -3.49%
2023-05-03 0 22.90 22.85 22.90 22.35 23.05 1,556,000 35,230,573 22.642 22.39 22.34 22.39 21.85 22.54 1,591,244 22.140 -1.08%
2023-05-02 0 23.15 23.10 23.15 22.85 24.15 822,000 19,088,703 23.222 22.64 22.59 22.64 22.34 23.62 840,619 22.708 -2.11%
2023-04-28 0 23.65 23.65 23.70 23.20 24.00 1,763,788 41,609,388 23.591 23.13 23.13 23.18 22.69 23.47 1,803,739 23.068 0.21%
2023-04-27 0 23.60 23.55 23.60 23.40 24.00 1,850,472 43,833,691 23.688 23.08 23.03 23.08 22.88 23.47 1,892,386 23.163 -0.84%
2023-04-26 0 23.80 23.75 23.80 23.15 24.25 1,826,000 43,671,400 23.916 23.27 23.22 23.27 22.64 23.71 1,867,360 23.387 0.21%
2023-04-25 0 23.75 23.70 23.75 23.20 24.80 3,739,992 88,576,281 23.684 23.22 23.18 23.22 22.69 24.25 3,824,705 23.159 -3.85%
2023-04-24 0 24.70 24.65 24.70 24.25 25.40 2,210,816 54,669,394 24.728 24.15 24.10 24.15 23.71 24.84 2,260,892 24.180 -1.79%
2023-04-21 0 25.15 25.10 25.15 25.00 25.80 2,077,959 52,483,096 25.257 24.59 24.54 24.59 24.45 25.23 2,125,026 24.698 -1.18%
2023-04-20 0 25.45 25.35 25.45 25.10 27.80 5,952,200 152,659,277 25.648 24.89 24.79 24.89 24.54 27.18 6,087,021 25.079 -7.12%
2023-04-19 0 27.40 27.40 27.45 27.20 27.90 1,462,900 40,158,840 27.452 26.79 26.79 26.84 26.60 27.28 1,496,036 26.844 0.00%
2023-04-18 0 27.40 27.35 27.40 27.25 28.65 2,801,096 77,132,698 27.537 26.79 26.74 26.79 26.65 28.02 2,864,542 26.927 -4.20%
2023-04-17 0 28.60 28.50 28.60 28.15 28.90 1,872,000 53,218,158 28.429 27.97 27.87 27.97 27.53 28.26 1,914,402 27.799 0.53%
2023-04-14 0 28.45 28.40 28.45 27.85 29.00 2,162,269 61,396,426 28.394 27.82 27.77 27.82 27.23 28.36 2,211,246 27.766 -1.04%
2023-04-13 0 28.75 28.75 28.80 27.60 29.50 4,544,076 128,356,883 28.247 28.11 28.11 28.16 26.99 28.85 4,647,002 27.621 -2.21%
2023-04-12 0 29.40 29.40 29.45 29.15 30.25 3,040,000 89,801,975 29.540 28.75 28.75 28.80 28.50 29.58 3,108,858 28.886 -2.33%
2023-04-11 0 30.10 30.05 30.10 29.40 30.70 3,603,014 107,994,467 29.973 29.43 29.38 29.43 28.75 30.02 3,684,624 29.309 0.50%
2023-04-06 0 29.95 29.90 29.95 28.35 30.65 7,040,016 210,754,406 29.937 29.29 29.24 29.29 27.72 29.97 7,199,476 29.274 2.39%
2023-04-04 0 29.25 29.15 29.25 29.00 30.45 2,826,080 83,343,538 29.491 28.60 28.50 28.60 28.36 29.78 2,890,092 28.838 -2.17%
2023-04-03 0 29.90 29.80 29.90 28.85 30.40 4,717,896 141,067,615 29.901 29.24 29.14 29.24 28.21 29.73 4,824,759 29.238 3.64%
2023-03-31 0 28.85 28.85 28.90 28.75 29.65 2,363,100 68,710,526 29.076 28.21 28.21 28.26 28.11 28.99 2,416,626 28.432 -0.69%
2023-03-30 0 29.05 28.95 29.05 28.50 30.40 3,862,076 112,527,465 29.137 28.41 28.31 28.41 27.87 29.73 3,949,554 28.491 -2.02%
2023-03-29 0 29.65 29.45 29.65 28.65 29.95 3,440,796 100,976,494 29.347 28.99 28.80 28.99 28.02 29.29 3,518,732 28.697 2.42%
2023-03-28 0 28.95 28.95 29.00 28.55 29.60 2,872,000 83,052,226 28.918 28.31 28.31 28.36 27.92 28.94 2,937,052 28.277 -2.20%
2023-03-27 0 29.60 29.55 29.60 29.50 31.25 2,906,000 87,182,761 30.001 28.94 28.90 28.94 28.85 30.56 2,971,823 29.336 -4.82%
2023-03-24 0 31.10 31.00 31.10 30.45 31.30 3,865,865 119,328,101 30.867 30.41 30.31 30.41 29.78 30.61 3,953,429 30.183 0.16%
2023-03-23 0 31.05 31.00 31.05 28.25 31.20 8,219,000 246,678,715 30.013 30.36 30.31 30.36 27.62 30.51 8,405,165 29.348 9.33%
2023-03-22 0 28.40 28.35 28.40 28.10 31.90 12,448,214 360,981,129 28.999 27.77 27.72 27.77 27.48 31.19 12,730,173 28.356 -9.41%
2023-03-21 0 31.35 31.30 31.35 30.10 31.35 1,909,935 59,107,029 30.947 30.66 30.61 30.66 29.43 30.66 1,953,196 30.262 2.62%
2023-03-20 0 30.55 30.30 30.55 29.95 32.90 3,332,799 102,224,811 30.672 29.87 29.63 29.87 29.29 32.17 3,408,289 29.993 -5.86%
2023-03-17 0 32.45 32.40 32.45 31.75 32.65 2,376,654 76,718,958 32.280 31.73 31.68 31.73 31.05 31.93 2,430,487 31.565 2.53%
2023-03-16 0 31.65 31.65 31.70 31.10 32.80 3,118,364 98,435,943 31.567 30.95 30.95 31.00 30.41 32.07 3,188,997 30.867 -1.86%
2023-03-15 0 32.25 32.25 32.50 32.15 33.60 1,777,000 58,192,864 32.748 31.54 31.54 31.78 31.44 32.86 1,817,250 32.022 -1.38%
2023-03-14 0 32.70 32.65 32.70 31.80 33.15 1,753,115 57,141,045 32.594 31.98 31.93 31.98 31.10 32.42 1,792,824 31.872 -1.06%
2023-03-13 0 33.05 33.00 33.10 32.20 33.40 2,045,902 67,034,586 32.765 32.32 32.27 32.37 31.49 32.66 2,092,243 32.040 0.61%
2023-03-10 0 32.85 32.85 32.95 31.80 33.45 3,546,000 116,970,966 32.987 32.12 32.12 32.22 31.10 32.71 3,626,319 32.256 -0.45%
2023-03-09 0 33.00 33.00 33.10 32.55 33.75 3,351,000 112,003,275 33.424 32.27 32.27 32.37 31.83 33.00 3,426,902 32.684 -0.30%
2023-03-08 0 33.10 32.95 33.10 32.30 33.55 2,440,600 80,116,514 32.827 32.37 32.22 32.37 31.58 32.81 2,495,881 32.099 -2.22%
2023-03-07 0 33.85 33.80 33.85 33.55 34.85 5,090,160 173,402,489 34.066 33.10 33.05 33.10 32.81 34.08 5,205,455 33.312 -1.74%
2023-03-06 0 34.45 34.45 34.50 32.60 35.85 10,721,144 373,265,479 34.816 33.69 33.69 33.74 31.88 35.06 10,963,984 34.045 6.16%
2023-03-03 0 32.45 32.45 32.50 32.00 32.85 2,274,000 73,904,200 32.500 31.73 31.73 31.78 31.29 32.12 2,325,507 31.780 1.09%
2023-03-02 0 32.10 32.00 32.15 31.60 32.90 2,175,118 69,682,008 32.036 31.39 31.29 31.44 30.90 32.17 2,224,386 31.326 -3.17%
2023-03-01 0 33.15 33.10 33.15 32.15 33.30 2,629,500 86,401,144 32.858 32.42 32.37 32.42 31.44 32.56 2,689,060 32.131 2.95%
2023-02-28 0 32.20 31.85 32.20 31.80 33.15 5,015,000 163,008,515 32.504 31.49 31.14 31.49 31.10 32.42 5,128,593 31.784 -1.98%
2023-02-27 0 32.85 32.80 32.85 31.75 33.50 3,638,000 118,885,350 32.679 32.12 32.07 32.12 31.05 32.76 3,720,403 31.955 2.18%
2023-02-24 0 32.15 32.10 32.15 30.95 33.00 4,723,000 152,524,676 32.294 31.44 31.39 31.44 30.26 32.27 4,829,979 31.579 3.04%
2023-02-23 0 31.20 30.95 31.20 30.10 31.90 3,445,240 106,884,681 31.024 30.51 30.26 30.51 29.43 31.19 3,523,277 30.337 0.32%
2023-02-22 0 31.10 30.80 31.10 28.75 31.25 4,775,749 146,216,745 30.617 30.41 30.12 30.41 28.11 30.56 4,883,922 29.938 4.36%
2023-02-21 0 29.80 29.55 29.80 29.15 30.15 1,290,500 38,233,637 29.627 29.14 28.90 29.14 28.50 29.48 1,319,731 28.971 1.19%
2023-02-20 0 29.45 29.35 29.45 28.30 29.55 3,135,000 91,321,925 29.130 28.80 28.70 28.80 27.67 28.90 3,206,010 28.485 3.70%
2023-02-17 0 28.40 28.20 28.40 27.85 29.25 3,465,500 98,092,625 28.305 27.77 27.58 27.77 27.23 28.60 3,543,996 27.679 -2.24%
2023-02-16 0 29.05 29.00 29.05 29.00 30.65 4,330,000 128,066,750 29.577 28.41 28.36 28.41 28.36 29.97 4,428,077 28.922 -5.22%
2023-02-15 0 30.65 30.35 30.65 30.10 30.80 1,210,450 36,832,017 30.428 29.97 29.68 29.97 29.43 30.12 1,237,867 29.754 1.83%
2023-02-14 0 30.10 30.05 30.10 29.85 31.80 1,582,000 48,082,647 30.394 29.43 29.38 29.43 29.19 31.10 1,617,833 29.720 -3.06%
2023-02-13 0 31.05 31.05 31.10 30.95 32.20 1,201,000 37,644,300 31.344 30.36 30.36 30.41 30.26 31.49 1,228,203 30.650 -1.27%
2023-02-10 0 31.45 31.40 31.45 31.25 34.15 2,309,150 74,686,150 32.344 30.75 30.70 30.75 30.56 33.39 2,361,454 31.627 -6.68%
2023-02-09 0 33.70 33.55 33.70 31.20 33.70 3,101,000 101,520,592 32.738 32.95 32.81 32.95 30.51 32.95 3,171,239 32.013 6.65%
2023-02-08 0 31.60 31.50 31.60 31.05 33.00 1,926,084 61,149,818 31.748 30.90 30.80 30.90 30.36 32.27 1,969,711 31.045 -0.16%
2023-02-07 0 31.65 31.50 31.65 31.30 32.20 1,132,120 35,874,074 31.688 30.95 30.80 30.95 30.61 31.49 1,157,763 30.986 -1.25%
2023-02-06 0 32.05 31.95 32.05 31.50 32.95 1,143,000 36,616,138 32.035 31.34 31.24 31.34 30.80 32.22 1,168,890 31.326 -4.04%
2023-02-03 0 33.40 32.95 33.40 32.35 33.55 1,286,437 42,388,741 32.950 32.66 32.22 32.66 31.63 32.81 1,315,576 32.221 0.15%
2023-02-02 0 33.35 33.30 33.35 33.15 34.70 2,502,000 84,683,488 33.846 32.61 32.56 32.61 32.42 33.93 2,558,672 33.097 -0.89%
2023-02-01 0 33.65 33.65 33.70 32.10 33.65 2,627,391 86,733,113 33.011 32.90 32.90 32.95 31.39 32.90 2,686,903 32.280 3.38%
2023-01-31 0 32.55 32.55 32.60 31.95 34.15 3,695,734 120,074,055 32.490 31.83 31.83 31.88 31.24 33.39 3,779,444 31.770 -2.54%
2023-01-30 0 33.40 33.40 33.45 32.10 34.50 4,425,070 145,945,283 32.981 32.66 32.66 32.71 31.39 33.74 4,525,300 32.251 -3.19%
2023-01-27 0 34.50 34.30 34.50 33.80 34.75 981,000 33,731,750 34.385 33.74 33.54 33.74 33.05 33.98 1,003,220 33.623 0.88%
2023-01-26 0 34.20 33.85 34.20 31.85 34.40 2,620,100 88,494,727 33.775 33.44 33.10 33.44 31.14 33.64 2,679,447 33.027 5.39%
2023-01-20 0 32.45 32.30 32.45 31.95 33.50 1,664,227 54,178,281 32.555 31.73 31.58 31.73 31.24 32.76 1,701,923 31.834 2.04%
2023-01-19 0 31.80 31.75 31.80 31.25 32.10 930,302 29,585,238 31.802 31.10 31.05 31.10 30.56 31.39 951,374 31.097 0.63%
2023-01-18 0 31.60 31.45 31.60 30.50 32.30 2,955,650 93,625,176 31.677 30.90 30.75 30.90 29.82 31.58 3,022,597 30.975 1.61%
2023-01-17 0 31.10 31.00 31.10 29.75 31.85 2,826,000 87,377,500 30.919 30.41 30.31 30.41 29.09 31.14 2,890,011 30.234 4.71%
2023-01-16 0 29.70 29.60 29.70 29.45 30.70 1,734,000 51,975,000 29.974 29.04 28.94 29.04 28.80 30.02 1,773,276 29.310 -2.62%
2023-01-13 0 30.50 30.35 30.50 29.05 30.60 1,911,460 57,129,742 29.888 29.82 29.68 29.82 28.41 29.92 1,954,756 29.226 1.16%
2023-01-12 0 30.15 29.90 30.15 29.90 31.10 3,139,152 95,385,282 30.386 29.48 29.24 29.48 29.24 30.41 3,210,256 29.713 0.33%
2023-01-11 0 30.05 30.05 30.10 29.55 34.10 7,011,156 218,840,718 31.213 29.38 29.38 29.43 28.90 33.34 7,169,963 30.522 -11.36%
2023-01-10 0 33.90 33.65 33.90 32.75 34.15 1,247,000 41,869,308 33.576 33.15 32.90 33.15 32.02 33.39 1,275,245 32.832 1.35%
2023-01-09 0 33.45 33.40 33.45 33.15 34.45 1,582,000 53,354,964 33.726 32.71 32.66 32.71 32.42 33.69 1,617,833 32.979 0.45%
2023-01-06 0 33.30 33.05 33.30 32.75 34.80 3,278,998 110,229,592 33.617 32.56 32.32 32.56 32.02 34.03 3,353,269 32.872 -0.45%
2023-01-05 0 33.45 33.20 33.45 32.00 34.15 4,081,536 136,145,603 33.356 32.71 32.46 32.71 31.29 33.39 4,173,985 32.618 4.21%
2023-01-04 0 32.10 32.10 32.15 31.20 32.60 3,328,000 106,991,550 32.149 31.39 31.39 31.44 30.51 31.88 3,403,381 31.437 -1.08%
2023-01-03 0 32.45 32.40 32.50 29.05 32.80 4,765,975 150,192,493 31.513 31.73 31.68 31.78 28.41 32.07 4,873,927 30.815 10.00%
2022-12-30 0 29.50 29.20 29.50 29.10 29.95 1,527,806 45,031,824 29.475 28.85 28.55 28.85 28.46 29.29 1,562,412 28.822 1.90%
2022-12-29 0 28.95 28.75 28.95 28.50 29.50 1,687,000 48,696,113 28.866 28.31 28.11 28.31 27.87 28.85 1,725,212 28.226 0.17%
2022-12-28 0 28.90 28.80 28.90 27.55 29.80 3,554,800 103,060,560 28.992 28.26 28.16 28.26 26.94 29.14 3,635,318 28.350 8.04%
2022-12-23 0 26.75 26.70 26.75 26.75 29.05 3,903,220 107,749,084 27.605 26.16 26.11 26.16 26.16 28.41 3,991,630 26.994 -9.32%
2022-12-22 0 29.50 29.30 29.50 29.10 30.40 1,552,615 46,055,927 29.663 28.85 28.65 28.85 28.46 29.73 1,587,783 29.006 -0.51%
2022-12-21 0 29.65 29.60 29.65 28.95 29.70 1,549,900 45,381,248 29.280 28.99 28.94 28.99 28.31 29.04 1,585,006 28.632 0.85%
2022-12-20 0 29.40 29.35 29.40 29.30 30.20 1,765,591 52,359,843 29.656 28.75 28.70 28.75 28.65 29.53 1,805,583 28.999 -2.00%
2022-12-19 0 30.00 29.95 30.00 29.40 30.90 3,235,824 96,828,786 29.924 29.34 29.29 29.34 28.75 30.22 3,309,117 29.261 -0.33%
2022-12-16 0 30.10 29.95 30.10 29.55 30.60 4,216,557 126,183,180 29.926 29.43 29.29 29.43 28.90 29.92 4,312,064 29.263 -2.59%
2022-12-15 0 30.90 30.65 30.90 30.25 31.85 3,005,929 92,573,401 30.797 30.22 29.97 30.22 29.58 31.14 3,074,015 30.115 -1.12%
2022-12-14 0 31.25 31.20 31.25 31.05 33.95 6,302,397 200,965,162 31.887 30.56 30.51 30.56 30.36 33.20 6,445,150 31.181 -7.95%
2022-12-13 0 33.95 33.90 33.95 31.35 34.20 4,771,642 156,280,599 32.752 33.20 33.15 33.20 30.66 33.44 4,879,722 32.027 6.76%
2022-12-12 0 31.80 31.80 31.85 31.35 33.20 3,284,000 104,068,528 31.690 31.10 31.10 31.14 30.66 32.46 3,358,384 30.988 -2.00%
2022-12-09 0 32.45 32.40 32.45 31.90 32.80 4,123,000 133,084,734 32.279 31.73 31.68 31.73 31.19 32.07 4,216,388 31.564 0.31%
2022-12-08 0 32.35 32.15 32.35 31.25 33.85 6,464,000 206,659,385 31.971 31.63 31.44 31.63 30.56 33.10 6,610,413 31.263 -2.27%
2022-12-07 0 33.10 33.05 33.10 32.85 35.15 4,073,856 137,721,967 33.806 32.37 32.32 32.37 32.12 34.37 4,166,131 33.058 -5.29%
2022-12-06 0 34.95 34.70 34.95 33.20 34.95 4,726,284 162,278,326 34.335 34.18 33.93 34.18 32.46 34.18 4,833,337 33.575 5.27%
2022-12-05 0 33.20 33.20 33.25 32.35 36.00 11,049,468 371,339,931 33.607 32.46 32.46 32.51 31.63 35.20 11,299,745 32.863 -7.26%
2022-12-02 0 35.80 35.80 35.85 35.35 37.25 5,132,341 186,796,542 36.396 35.01 35.01 35.06 34.57 36.42 5,248,591 35.590 -1.51%
2022-12-01 0 36.35 36.05 36.35 35.00 37.20 6,731,799 241,428,480 35.864 35.54 35.25 35.54 34.22 36.38 6,884,278 35.070 -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 35.64 35.59 35.64 33.05 35.69 33,687,151 35.351 2.39%
2022-11-29 0 35.60 35.50 35.60 35.00 36.80 4,718,388 167,311,978 35.460 34.81 34.71 34.81 34.22 35.98 4,825,262 34.674 -2.33%
2022-11-28 0 36.45 36.20 36.45 35.90 37.90 3,507,880 128,948,855 36.760 35.64 35.40 35.64 35.10 37.06 3,587,335 35.946 -3.32%
2022-11-25 0 37.70 37.60 37.70 37.50 40.55 3,708,150 141,853,383 38.254 36.86 36.77 36.86 36.67 39.65 3,792,142 37.407 -7.03%
2022-11-24 0 40.55 40.30 40.55 40.05 42.00 3,426,400 141,562,554 41.315 39.65 39.41 39.65 39.16 41.07 3,504,010 40.400 -0.49%
2022-11-23 0 40.75 40.70 40.75 38.20 41.70 7,007,000 284,072,431 40.541 39.85 39.80 39.85 37.35 40.78 7,165,713 39.643 5.03%
2022-11-22 0 38.80 38.80 38.85 36.95 38.95 2,824,000 107,883,975 38.203 37.94 37.94 37.99 36.13 38.09 2,887,965 37.356 3.19%
2022-11-21 0 37.60 37.60 37.95 36.00 38.00 1,920,720 72,100,623 37.538 36.77 36.77 37.11 35.20 37.16 1,964,225 36.707 2.04%
2022-11-18 0 36.85 36.85 36.90 36.85 39.95 3,328,980 126,256,830 37.927 36.03 36.03 36.08 36.03 39.07 3,404,383 37.087 -6.59%
2022-11-17 0 39.45 39.45 39.50 37.15 39.60 6,362,000 245,628,576 38.609 38.58 38.58 38.63 36.33 38.72 6,506,103 37.754 4.37%
2022-11-16 0 37.80 37.75 37.80 36.40 37.90 3,955,486 147,485,564 37.286 36.96 36.91 36.96 35.59 37.06 4,045,080 36.460 2.44%
2022-11-15 0 36.90 36.75 36.90 35.90 37.90 5,489,900 203,637,233 37.093 36.08 35.94 36.08 35.10 37.06 5,614,249 36.271 2.93%
2022-11-14 0 35.85 35.60 35.85 35.30 37.15 2,680,900 96,584,186 36.027 35.06 34.81 35.06 34.52 36.33 2,741,624 35.229 -2.85%
2022-11-11 0 36.90 36.90 37.00 36.80 38.45 3,952,200 148,330,139 37.531 36.08 36.08 36.18 35.98 37.60 4,041,720 36.700 2.22%
2022-11-10 0 36.10 36.05 36.15 35.65 36.85 2,223,000 80,364,171 36.151 35.30 35.25 35.35 34.86 36.03 2,273,352 35.351 -2.04%
2022-11-09 0 36.85 36.85 36.95 36.50 37.85 2,171,800 80,754,110 37.183 36.03 36.03 36.13 35.69 37.01 2,220,993 36.359 0.41%
2022-11-08 0 36.70 36.65 36.75 35.95 37.85 2,899,000 106,843,099 36.855 35.89 35.84 35.94 35.15 37.01 2,964,664 36.039 0.55%
2022-11-07 0 36.50 36.50 36.55 35.60 37.60 3,621,800 132,420,979 36.562 35.69 35.69 35.74 34.81 36.77 3,703,836 35.752 -0.82%
2022-11-04 0 36.80 36.70 36.80 34.90 37.60 5,559,000 204,433,638 36.775 35.98 35.89 35.98 34.13 36.77 5,684,915 35.961 6.05%
2022-11-03 0 34.70 34.20 34.70 33.30 34.70 3,039,074 103,917,334 34.194 33.93 33.44 33.93 32.56 33.93 3,107,911 33.436 2.06%
2022-11-02 0 34.00 33.95 34.00 32.50 34.75 2,335,136 77,593,162 33.229 33.25 33.20 33.25 31.78 33.98 2,388,028 32.493 -0.15%
2022-11-01 0 34.05 34.00 34.05 33.10 35.20 3,515,209 119,390,804 33.964 33.30 33.25 33.30 32.37 34.42 3,594,831 33.212 0.15%
2022-10-31 0 34.00 33.80 34.00 33.40 36.20 3,546,209 122,488,518 34.541 33.25 33.05 33.25 32.66 35.40 3,626,533 33.776 -2.58%
2022-10-28 0 34.90 34.85 34.90 34.40 37.45 2,578,000 91,453,382 35.475 34.13 34.08 34.13 33.64 36.62 2,636,393 34.689 -4.90%
2022-10-27 0 36.70 36.50 36.75 36.15 38.70 6,534,839 241,686,539 36.984 35.89 35.69 35.94 35.35 37.84 6,682,857 36.165 -4.18%
2022-10-26 0 38.30 38.20 38.30 37.60 38.85 2,796,700 107,097,602 38.294 37.45 37.35 37.45 36.77 37.99 2,860,047 37.446 0.92%
2022-10-25 0 37.95 37.75 37.95 35.60 38.00 3,391,852 126,325,589 37.244 37.11 36.91 37.11 34.81 37.16 3,468,679 36.419 2.57%
2022-10-24 0 37.00 36.85 37.00 35.20 38.30 5,999,000 222,568,869 37.101 36.18 36.03 36.18 34.42 37.45 6,134,881 36.279 2.78%
2022-10-21 0 36.00 35.90 36.00 35.30 36.75 2,104,858 76,067,697 36.139 35.20 35.10 35.20 34.52 35.94 2,152,534 35.339 0.56%
2022-10-20 0 35.80 35.80 35.85 33.80 36.65 4,370,700 154,130,553 35.265 35.01 35.01 35.06 33.05 35.84 4,469,699 34.483 -1.78%
2022-10-19 0 36.45 36.20 36.45 35.75 37.55 3,605,007 131,942,897 36.600 35.64 35.40 35.64 34.96 36.72 3,686,662 35.789 -1.22%
2022-10-18 0 36.90 36.90 37.00 35.25 38.10 4,344,968 159,552,681 36.721 36.08 36.08 36.18 34.47 37.26 4,443,384 35.908 1.37%
2022-10-17 0 36.40 36.35 36.45 34.80 37.50 3,802,936 137,343,765 36.115 35.59 35.54 35.64 34.03 36.67 3,889,075 35.315 3.12%
2022-10-14 0 35.30 35.10 35.30 32.50 35.40 5,646,000 192,952,230 34.175 34.52 34.32 34.52 31.78 34.62 5,773,885 33.418 8.95%
2022-10-13 0 32.40 32.35 32.40 31.65 33.75 4,414,161 145,317,788 32.921 31.68 31.63 31.68 30.95 33.00 4,514,144 32.192 2.21%
2022-10-12 0 31.70 31.70 31.75 28.25 31.90 7,551,152 228,384,968 30.245 31.00 31.00 31.05 27.62 31.19 7,722,190 29.575 6.38%
2022-10-11 0 29.80 29.60 29.80 28.40 31.90 7,494,409 223,032,550 29.760 29.14 28.94 29.14 27.77 31.19 7,664,162 29.101 -4.03%
2022-10-10 0 31.05 31.05 31.10 29.35 38.90 9,150,000 291,235,903 31.829 30.36 30.36 30.41 28.70 38.04 9,357,253 31.124 -20.18%
2022-10-07 0 38.90 38.90 38.95 38.15 39.25 1,040,000 40,405,165 38.851 38.04 38.04 38.09 37.31 38.38 1,063,557 37.991 -0.26%
2022-10-06 0 39.00 38.90 39.00 37.30 39.00 1,251,000 48,122,709 38.467 38.14 38.04 38.14 36.47 38.14 1,279,336 37.615 3.72%
2022-10-05 0 37.60 37.60 37.65 36.55 37.90 1,395,000 52,187,847 37.411 36.77 36.77 36.82 35.74 37.06 1,426,598 36.582 4.16%
2022-10-03 0 36.10 36.00 36.10 35.10 36.25 815,553 29,208,328 35.814 35.30 35.20 35.30 34.32 35.45 834,026 35.021 0.56%
2022-09-30 0 35.90 35.85 35.90 34.65 35.90 1,295,000 45,538,030 35.165 35.10 35.06 35.10 33.88 35.10 1,324,332 34.386 0.14%
2022-09-29 0 35.85 35.60 35.85 35.20 36.50 1,060,000 37,948,520 35.800 35.06 34.81 35.06 34.42 35.69 1,084,010 35.008 0.14%
2022-09-28 0 35.80 35.55 35.80 35.20 37.35 2,243,315 80,503,967 35.886 35.01 34.76 35.01 34.42 36.52 2,294,127 35.091 -3.76%
2022-09-27 0 37.20 37.10 37.20 35.15 37.40 2,979,000 108,103,885 36.289 36.38 36.28 36.38 34.37 36.57 3,046,476 35.485 4.79%
2022-09-26 0 35.50 35.50 35.55 34.70 36.60 2,296,367 81,443,032 35.466 34.71 34.71 34.76 33.93 35.79 2,348,381 34.681 -1.25%
2022-09-23 0 35.95 35.85 35.95 35.80 39.00 2,546,350 93,474,772 36.709 35.15 35.06 35.15 35.01 38.14 2,604,026 35.896 -5.02%
2022-09-22 0 37.85 37.55 37.85 36.75 38.60 1,848,000 69,876,888 37.812 37.01 36.72 37.01 35.94 37.75 1,889,858 36.975 0.93%
2022-09-21 0 37.50 37.50 37.55 36.45 38.05 2,239,654 83,494,126 37.280 36.67 36.67 36.72 35.64 37.21 2,290,383 36.454 0.54%
2022-09-20 0 37.30 37.30 37.35 36.65 38.35 3,649,000 136,280,184 37.347 36.47 36.47 36.52 35.84 37.50 3,731,652 36.520 2.19%
2022-09-19 0 36.50 36.10 36.50 35.55 38.95 5,117,876 188,934,347 36.917 35.69 35.30 35.69 34.76 38.09 5,233,799 36.099 -5.56%
2022-09-16 0 38.65 38.05 38.65 37.75 39.40 6,831,298 262,978,272 38.496 37.79 37.21 37.79 36.91 38.53 6,986,031 37.643 -1.90%
2022-09-15 0 39.40 39.30 39.40 38.65 40.75 3,491,000 137,106,371 39.274 38.53 38.43 38.53 37.79 39.85 3,570,073 38.404 -1.99%
2022-09-14 0 40.20 40.05 40.20 39.10 41.35 4,347,993 175,085,180 40.268 39.31 39.16 39.31 38.23 40.43 4,446,478 39.376 0.37%
2022-09-13 0 40.05 39.95 40.05 38.20 40.20 3,930,000 155,268,733 39.509 39.16 39.07 39.16 37.35 39.31 4,019,017 38.634 3.09%
2022-09-09 0 38.85 38.80 38.85 38.40 40.20 4,418,400 171,692,575 38.859 37.99 37.94 37.99 37.55 39.31 4,518,479 37.998 -3.36%
2022-09-08 0 40.20 40.15 40.20 37.25 41.75 9,048,000 361,506,562 39.954 39.31 39.26 39.31 36.42 40.83 9,252,942 39.069 7.06%
2022-09-07 0 37.55 37.25 37.55 37.00 38.80 2,214,252 83,728,313 37.813 36.72 36.42 36.72 36.18 37.94 2,264,406 36.976 -2.97%
2022-09-06 0 38.70 38.55 38.70 37.00 38.75 2,157,000 81,939,692 37.988 37.84 37.70 37.84 36.18 37.89 2,205,857 37.146 4.31%
2022-09-05 0 37.10 37.05 37.10 36.85 38.20 2,062,269 76,807,289 37.244 36.28 36.23 36.28 36.03 37.35 2,108,981 36.419 -2.24%
2022-09-02 0 37.95 37.95 38.00 36.40 38.80 4,131,663 157,023,287 38.005 37.11 37.11 37.16 35.59 37.94 4,225,248 37.163 2.43%
2022-09-01 0 37.05 37.05 37.20 36.85 38.80 4,372,000 165,204,275 37.787 36.23 36.23 36.38 36.03 37.94 4,471,028 36.950 0.82%
2022-08-31 0 36.75 36.70 36.75 35.80 37.25 3,389,000 123,568,250 36.462 35.94 35.89 35.94 35.01 36.42 3,465,763 35.654 -0.54%
2022-08-30 0 36.95 36.85 36.95 36.80 38.20 2,843,000 105,522,716 37.117 36.13 36.03 36.13 35.98 37.35 2,907,396 36.295 -2.51%
2022-08-29 0 37.90 37.85 37.90 37.00 38.85 3,134,000 119,958,726 38.277 37.06 37.01 37.06 36.18 37.99 3,204,987 37.429 1.20%
2022-08-26 0 37.45 37.15 37.45 37.00 38.75 3,080,000 116,506,600 37.827 36.62 36.33 36.62 36.18 37.89 3,149,764 36.989 -0.13%
2022-08-25 0 37.50 37.30 37.50 36.40 37.55 2,163,000 80,302,642 37.126 36.67 36.47 36.67 35.59 36.72 2,211,993 36.303 1.35%
2022-08-24 0 37.00 36.65 37.00 36.35 38.70 3,979,269 147,270,445 37.009 36.18 35.84 36.18 35.54 37.84 4,069,402 36.190 -3.14%
2022-08-23 0 38.20 38.20 38.25 36.00 39.10 7,619,594 292,230,965 38.353 37.35 37.35 37.40 35.20 38.23 7,792,182 37.503 4.95%
2022-08-22 0 36.40 36.05 36.40 35.65 36.95 3,062,000 111,349,546 36.365 35.59 35.25 35.59 34.86 36.13 3,131,356 35.560 2.10%
2022-08-19 0 35.65 35.65 35.90 35.40 36.80 1,777,000 63,993,261 36.012 34.86 34.86 35.10 34.62 35.98 1,817,250 35.214 -0.97%
2022-08-18 0 36.00 35.95 36.00 33.30 36.70 5,997,500 213,206,750 35.549 35.20 35.15 35.20 32.56 35.89 6,133,347 34.762 6.35%
2022-08-17 0 33.85 33.60 33.85 32.90 34.45 3,146,000 106,437,267 33.833 33.10 32.86 33.10 32.17 33.69 3,217,259 33.083 1.50%
2022-08-16 0 33.35 33.20 33.35 32.80 34.50 1,925,000 63,936,500 33.214 32.61 32.46 32.61 32.07 33.74 1,968,602 32.478 -1.48%
2022-08-15 0 33.85 33.85 34.00 32.95 34.70 3,402,000 116,395,875 34.214 33.10 33.10 33.25 32.22 33.93 3,479,057 33.456 2.11%
2022-08-12 0 33.15 33.15 33.20 32.35 33.80 2,740,000 90,620,150 33.073 32.42 32.42 32.46 31.63 33.05 2,802,063 32.341 -1.34%
2022-08-11 0 33.60 33.60 33.70 33.20 34.85 3,026,200 102,351,040 33.822 32.86 32.86 32.95 32.46 34.08 3,094,745 33.073 -1.18%
2022-08-10 0 34.00 33.85 34.00 32.70 34.35 5,507,000 185,134,300 33.618 33.25 33.10 33.25 31.98 33.59 5,631,737 32.873 2.10%
2022-08-09 0 33.30 33.00 33.30 32.35 33.35 1,129,910 37,159,773 32.887 32.56 32.27 32.56 31.63 32.61 1,155,503 32.159 0.60%
2022-08-08 0 33.10 33.00 33.10 32.60 34.90 2,919,000 96,784,100 33.157 32.37 32.27 32.37 31.88 34.13 2,985,117 32.422 -3.78%
2022-08-05 0 34.40 34.35 34.40 33.30 34.70 4,190,190 142,875,190 34.098 33.64 33.59 33.64 32.56 33.93 4,285,100 33.342 1.78%
2022-08-04 0 33.80 33.65 33.80 31.40 33.85 4,834,626 159,273,825 32.944 33.05 32.90 33.05 30.70 33.10 4,944,133 32.215 7.64%
2022-08-03 0 31.40 31.30 31.40 29.10 31.50 3,932,000 120,902,689 30.748 30.70 30.61 30.70 28.46 30.80 4,021,062 30.067 7.35%
2022-08-02 0 29.25 28.85 29.25 28.35 29.45 1,819,100 52,891,032 29.075 28.60 28.21 28.60 27.72 28.80 1,860,304 28.431 -0.68%
2022-08-01 0 29.45 29.40 29.45 27.50 29.45 1,961,000 56,411,424 28.767 28.80 28.75 28.80 26.89 28.80 2,005,418 28.130 5.37%
2022-07-29 0 27.95 27.95 28.10 27.70 29.35 1,120,274 31,525,188 28.141 27.33 27.33 27.48 27.09 28.70 1,145,649 27.517 -3.95%
2022-07-28 0 29.10 28.95 29.10 28.80 30.25 1,367,000 39,933,425 29.212 28.46 28.31 28.46 28.16 29.58 1,397,963 28.565 -2.35%
2022-07-27 0 29.80 29.75 29.80 29.05 30.00 1,514,000 44,877,195 29.641 29.14 29.09 29.14 28.41 29.34 1,548,293 28.985 0.00%
2022-07-26 0 29.80 29.60 29.85 28.80 30.90 2,267,000 66,870,900 29.498 29.14 28.94 29.19 28.16 30.22 2,318,349 28.844 -0.67%
2022-07-25 0 30.00 30.00 30.10 28.15 31.65 6,009,000 177,909,501 29.607 29.34 29.34 29.43 27.53 30.95 6,145,107 28.951 -0.17%
2022-07-22 0 30.05 30.00 30.05 29.30 30.15 1,116,000 33,269,653 29.812 29.38 29.34 29.38 28.65 29.48 1,141,278 29.151 2.91%
2022-07-21 0 29.20 29.20 29.30 28.40 30.20 2,958,800 87,871,940 29.699 28.55 28.55 28.65 27.77 29.53 3,025,819 29.041 4.66%
2022-07-20 0 27.90 27.90 28.00 27.75 29.15 1,410,900 40,036,103 28.376 27.28 27.28 27.38 27.14 28.50 1,442,858 27.748 -1.24%
2022-07-19 0 28.25 27.80 28.25 27.55 28.65 1,783,000 49,905,750 27.990 27.62 27.18 27.62 26.94 28.02 1,823,386 27.370 -1.05%
2022-07-18 0 28.55 28.55 28.65 26.95 28.75 1,010,500 28,067,206 27.776 27.92 27.92 28.02 26.35 28.11 1,033,388 27.160 1.24%
2022-07-15 0 28.20 28.00 28.20 27.95 29.50 406,000 11,581,259 28.525 27.58 27.38 27.58 27.33 28.85 415,196 27.893 -3.59%
2022-07-14 0 29.25 28.95 29.25 27.60 29.35 1,119,000 31,934,435 28.538 28.60 28.31 28.60 26.99 28.70 1,144,346 27.906 5.89%
2022-07-13 0 27.70 27.65 27.70 27.50 29.45 1,163,000 32,481,888 27.929 27.01 26.96 27.01 26.82 28.72 1,192,628 27.236 -3.15%
2022-07-12 0 28.60 28.60 28.70 28.30 31.10 3,048,000 90,848,388 29.806 27.89 27.89 27.99 27.60 30.33 3,125,649 29.065 -3.87%
2022-07-11 0 29.75 29.45 29.75 28.90 29.75 957,000 28,088,750 29.351 29.01 28.72 29.01 28.18 29.01 981,380 28.622 0.51%
2022-07-08 0 29.60 28.95 29.70 28.90 30.15 1,469,000 43,208,949 29.414 28.86 28.23 28.96 28.18 29.40 1,506,423 28.683 0.68%
2022-07-07 0 29.40 29.30 29.40 29.00 30.40 966,000 28,637,250 29.645 28.67 28.57 28.67 28.28 29.64 990,609 28.909 -3.29%
2022-07-06 0 30.40 30.40 30.50 28.85 30.90 2,902,000 87,769,425 30.244 29.64 29.64 29.74 28.13 30.13 2,975,929 29.493 3.40%
2022-07-05 0 29.40 29.35 29.40 29.30 31.25 1,595,885 47,595,761 29.824 28.67 28.62 28.67 28.57 30.47 1,636,541 29.083 -5.16%
2022-07-04 0 31.00 30.95 31.00 29.75 31.55 2,781,653 84,966,766 30.545 30.23 30.18 30.23 29.01 30.77 2,852,516 29.787 -0.80%
2022-06-30 0 31.25 31.05 31.25 30.60 32.00 1,706,000 53,016,050 31.076 30.47 30.28 30.47 29.84 31.21 1,749,461 30.304 -1.57%
2022-06-29 0 31.75 31.45 31.75 30.15 32.25 3,087,000 96,539,200 31.273 30.96 30.67 30.96 29.40 31.45 3,165,642 30.496 2.09%
2022-06-28 0 31.10 30.95 31.10 29.25 31.20 3,135,456 96,098,391 30.649 30.33 30.18 30.33 28.52 30.42 3,215,333 29.888 4.01%
2022-06-27 0 29.90 29.80 29.90 29.05 30.35 3,419,000 102,109,317 29.865 29.16 29.06 29.16 28.33 29.60 3,506,100 29.123 3.28%
2022-06-24 0 28.95 28.60 28.95 28.40 29.45 2,075,080 59,903,286 28.868 28.23 27.89 28.23 27.69 28.72 2,127,943 28.151 0.70%
2022-06-23 0 28.75 28.70 28.75 28.05 29.60 4,468,600 129,050,290 28.879 28.04 27.99 28.04 27.35 28.86 4,582,439 28.162 3.05%
2022-06-22 0 27.90 27.85 27.90 26.40 28.20 3,226,000 89,222,450 27.657 27.21 27.16 27.21 25.74 27.50 3,308,183 26.970 5.28%
2022-06-21 0 26.50 26.45 26.50 24.90 26.70 2,541,000 66,186,950 26.048 25.84 25.79 25.84 24.28 26.04 2,605,733 25.401 6.21%
2022-06-20 0 24.95 24.95 25.00 24.25 25.90 3,280,000 81,091,152 24.723 24.33 24.33 24.38 23.65 25.26 3,363,559 24.109 -2.73%
2022-06-17 0 25.65 25.60 25.65 24.50 25.90 1,601,000 40,591,450 25.354 25.01 24.96 25.01 23.89 25.26 1,641,786 24.724 2.19%
2022-06-16 0 25.10 25.05 25.10 25.10 26.00 985,360 25,111,293 25.484 24.48 24.43 24.48 24.48 25.35 1,010,462 24.851 0.40%
2022-06-15 0 25.00 25.00 25.05 24.80 26.05 1,946,000 49,066,120 25.214 24.38 24.38 24.43 24.18 25.40 1,995,575 24.587 -3.66%
2022-06-14 0 25.95 25.75 25.95 25.05 26.40 1,274,000 32,506,000 25.515 25.31 25.11 25.31 24.43 25.74 1,306,455 24.881 -2.08%
2022-06-13 0 26.50 26.50 26.55 26.15 26.90 2,312,000 61,200,450 26.471 25.84 25.84 25.89 25.50 26.23 2,370,899 25.813 -2.21%
2022-06-10 0 27.10 27.10 27.15 25.50 27.10 1,137,500 30,304,187 26.641 26.43 26.43 26.48 24.87 26.43 1,166,478 25.979 4.43%
2022-06-09 0 25.95 25.90 25.95 25.55 27.45 3,172,600 82,789,890 26.095 25.31 25.26 25.31 24.92 26.77 3,253,423 25.447 -5.46%
2022-06-08 0 27.45 27.35 27.45 27.20 28.40 2,646,000 73,317,900 27.709 26.77 26.67 26.77 26.52 27.69 2,713,408 27.021 -1.61%
2022-06-07 0 27.90 27.90 27.95 27.60 29.70 2,533,000 71,865,400 28.372 27.21 27.21 27.26 26.91 28.96 2,597,529 27.667 -5.74%
2022-06-06 0 29.60 29.55 29.60 28.05 30.25 4,378,000 129,107,300 29.490 28.86 28.82 28.86 27.35 29.50 4,489,531 28.757 5.15%
2022-06-02 0 28.15 28.00 28.15 27.50 28.30 1,105,000 30,967,945 28.025 27.45 27.30 27.45 26.82 27.60 1,133,150 27.329 2.36%
2022-06-01 0 27.50 27.40 27.50 27.40 28.35 969,000 26,920,900 27.782 26.82 26.72 26.82 26.72 27.65 993,686 27.092 -1.61%
2022-05-31 0 27.95 27.60 27.95 26.90 27.95 1,495,000 41,104,725 27.495 27.26 26.91 27.26 26.23 27.26 1,533,086 26.812 2.57%
2022-05-30 0 27.25 27.25 27.45 27.10 27.75 538,000 14,737,300 27.393 26.57 26.57 26.77 26.43 27.06 551,706 26.712 -0.55%
2022-05-27 0 27.40 27.30 27.40 27.05 29.40 1,369,000 37,738,600 27.567 26.72 26.62 26.72 26.38 28.67 1,403,876 26.882 -4.03%
2022-05-26 0 28.55 28.25 28.50 26.90 28.70 1,833,000 50,905,300 27.772 27.84 27.55 27.79 26.23 27.99 1,879,696 27.082 1.78%
2022-05-25 0 28.05 27.80 28.05 27.35 28.45 535,000 14,957,300 27.958 27.35 27.11 27.35 26.67 27.74 548,629 27.263 0.54%
2022-05-24 0 27.90 27.65 27.95 27.15 29.35 1,418,300 39,418,292 27.793 27.21 26.96 27.26 26.48 28.62 1,454,432 27.102 -3.79%
2022-05-23 0 29.00 29.00 29.10 27.75 29.75 2,092,000 60,527,724 28.933 28.28 28.28 28.38 27.06 29.01 2,145,294 28.214 2.29%
2022-05-20 0 28.35 28.15 28.30 27.70 28.45 1,005,555 28,332,330 28.176 27.65 27.45 27.60 27.01 27.74 1,031,172 27.476 2.35%
2022-05-19 0 27.70 27.45 27.70 26.05 27.95 1,497,884 40,594,642 27.101 27.01 26.77 27.01 25.40 27.26 1,536,043 26.428 2.03%
2022-05-18 0 27.15 27.00 27.15 25.95 27.70 2,364,050 63,631,100 26.916 26.48 26.33 26.48 25.31 27.01 2,424,275 26.247 2.07%
2022-05-17 0 26.60 26.55 26.60 24.70 26.65 2,940,600 76,387,150 25.977 25.94 25.89 25.94 24.09 25.99 3,015,513 25.331 8.35%
2022-05-16 0 24.55 24.35 24.60 24.10 26.00 1,417,000 34,890,501 24.623 23.94 23.75 23.99 23.50 25.35 1,453,098 24.011 -2.00%
2022-05-13 0 25.05 25.05 25.20 24.95 25.80 1,293,500 32,623,025 25.221 24.43 24.43 24.57 24.33 25.16 1,326,452 24.594 0.40%
2022-05-12 0 24.95 24.90 24.95 24.05 25.45 2,139,000 52,947,650 24.753 24.33 24.28 24.33 23.45 24.82 2,193,492 24.139 -1.19%
2022-05-11 0 25.25 25.15 25.25 24.50 26.45 2,247,000 57,389,023 25.540 24.62 24.53 24.62 23.89 25.79 2,304,243 24.906 0.60%
2022-05-10 0 25.10 24.95 25.10 23.80 26.00 1,989,281 50,349,823 25.311 24.48 24.33 24.48 23.21 25.35 2,039,958 24.682 0.20%
2022-05-06 0 25.05 24.90 25.05 23.60 25.40 1,668,000 41,094,000 24.637 24.43 24.28 24.43 23.01 24.77 1,710,493 24.025 -0.99%
2022-05-05 0 25.30 25.05 25.30 23.10 25.55 3,314,400 81,808,055 24.683 24.67 24.43 24.67 22.53 24.92 3,398,835 24.069 10.96%
2022-05-04 0 22.80 22.60 22.80 22.55 22.90 259,000 5,882,900 22.714 22.23 22.04 22.23 21.99 22.33 265,598 22.150 0.88%
2022-05-03 0 22.60 22.55 22.70 22.35 22.95 312,500 7,069,500 22.622 22.04 21.99 22.14 21.79 22.38 320,461 22.060 -3.00%
2022-04-29 0 23.30 23.00 23.30 22.15 23.30 1,695,000 38,534,150 22.734 22.72 22.43 22.72 21.60 22.72 1,738,181 22.169 2.87%
2022-04-28 0 22.65 22.65 22.80 22.55 24.55 1,298,000 29,880,050 23.020 22.09 22.09 22.23 21.99 23.94 1,331,067 22.448 -7.74%
2022-04-27 0 24.55 24.55 24.60 22.50 24.90 2,419,000 58,457,150 24.166 23.94 23.94 23.99 21.94 24.28 2,480,625 23.565 6.51%
2022-04-26 0 23.05 22.85 23.05 22.05 24.30 2,099,000 48,165,011 22.947 22.48 22.28 22.48 21.50 23.70 2,152,473 22.377 -0.22%
2022-04-25 0 23.10 23.05 23.10 23.10 25.45 1,960,000 46,704,300 23.829 22.53 22.48 22.53 22.53 24.82 2,009,932 23.237 -7.97%
2022-04-22 0 25.10 24.65 25.10 24.15 25.50 1,134,000 28,211,000 24.877 24.48 24.04 24.48 23.55 24.87 1,162,889 24.259 1.41%
2022-04-21 0 24.75 24.70 24.75 24.65 26.30 898,000 22,704,150 25.283 24.14 24.09 24.14 24.04 25.65 920,877 24.655 -3.51%
2022-04-20 0 25.65 25.60 25.70 25.10 26.80 1,654,000 42,861,650 25.914 25.01 24.96 25.06 24.48 26.13 1,696,136 25.270 -3.21%
2022-04-19 0 26.50 26.15 26.50 25.50 27.05 2,220,611 58,207,778 26.213 25.84 25.50 25.84 24.87 26.38 2,277,182 25.561 5.37%
2022-04-14 0 25.15 25.00 25.20 24.50 25.30 1,103,000 27,493,875 24.926 24.53 24.38 24.57 23.89 24.67 1,131,099 24.307 1.82%
2022-04-13 0 24.70 24.65 24.70 24.05 25.20 946,000 23,337,950 24.670 24.09 24.04 24.09 23.45 24.57 970,100 24.057 0.41%
2022-04-12 0 24.60 24.55 24.60 23.30 25.20 1,923,500 47,050,000 24.461 23.99 23.94 23.99 22.72 24.57 1,972,502 23.853 4.24%
2022-04-11 0 23.60 23.55 23.60 22.90 25.30 2,166,774 51,162,529 23.612 23.01 22.96 23.01 22.33 24.67 2,221,973 23.026 -7.81%
2022-04-08 0 25.60 25.50 25.60 24.30 25.80 1,568,000 39,619,700 25.268 24.96 24.87 24.96 23.70 25.16 1,607,945 24.640 4.49%
2022-04-07 0 24.50 24.40 24.50 24.40 25.60 1,100,000 27,253,700 24.776 23.89 23.79 23.89 23.79 24.96 1,128,023 24.161 -4.48%
2022-04-06 0 25.65 25.50 25.65 25.00 26.90 2,393,898 61,153,139 25.545 25.01 24.87 25.01 24.38 26.23 2,454,883 24.911 -4.11%
2022-04-04 0 26.75 26.45 26.75 26.15 27.35 1,794,000 47,660,550 26.567 26.09 25.79 26.09 25.50 26.67 1,839,703 25.907 0.75%
2022-04-01 0 26.55 26.55 26.70 24.25 27.35 4,362,000 113,532,250 26.028 25.89 25.89 26.04 23.65 26.67 4,473,123 25.381 12.98%
2022-03-31 0 23.50 23.45 23.55 23.25 24.05 914,004 21,621,594 23.656 22.92 22.87 22.96 22.67 23.45 937,288 23.068 -1.88%
2022-03-30 0 23.95 23.85 23.95 21.85 23.95 3,282,400 75,941,140 23.136 23.36 23.26 23.36 21.31 23.36 3,366,020 22.561 12.44%
2022-03-29 0 21.30 21.30 21.40 21.25 21.90 708,000 15,273,028 21.572 20.77 20.77 20.87 20.72 21.36 726,036 21.036 -0.47%
2022-03-28 0 21.40 21.35 21.45 20.50 22.55 4,064,300 88,458,750 21.765 20.87 20.82 20.92 19.99 21.99 4,167,839 21.224 1.18%
2022-03-25 0 21.15 21.00 21.15 20.80 23.40 2,172,000 47,106,000 21.688 20.62 20.48 20.62 20.28 22.82 2,227,332 21.149 -4.51%
2022-03-24 0 22.15 22.10 22.15 21.30 22.85 3,270,200 72,967,035 22.313 21.60 21.55 21.60 20.77 22.28 3,353,509 21.758 3.02%
2022-03-23 0 21.50 21.30 21.50 20.45 21.50 2,822,000 59,622,400 21.128 20.97 20.77 20.97 19.94 20.97 2,893,891 20.603 4.37%
2022-03-22 0 20.60 20.50 20.60 19.58 20.60 1,506,000 30,526,650 20.270 20.09 19.99 20.09 19.09 20.09 1,544,366 19.766 4.46%
2022-03-21 0 19.72 19.70 19.80 19.02 20.80 2,606,340 52,137,399 20.004 19.23 19.21 19.31 18.55 20.28 2,672,737 19.507 2.92%
2022-03-18 0 19.16 18.96 19.16 18.56 19.80 2,586,000 49,653,200 19.201 18.68 18.49 18.68 18.10 19.31 2,651,879 18.724 -1.24%
2022-03-17 0 19.40 19.34 19.40 19.10 21.60 3,738,520 75,143,073 20.100 18.92 18.86 18.92 18.63 21.06 3,833,760 19.600 -3.00%
2022-03-16 0 20.00 19.88 20.00 17.80 20.15 6,414,058 122,823,753 19.149 19.50 19.39 19.50 17.36 19.65 6,577,458 18.673 9.65%
2022-03-15 0 18.24 18.20 18.24 17.72 21.40 8,356,000 160,824,768 19.247 17.79 17.75 17.79 17.28 20.87 8,568,871 18.768 -13.96%
2022-03-14 0 21.20 21.20 21.30 20.75 22.40 2,784,919 60,285,066 21.647 20.67 20.67 20.77 20.23 21.84 2,855,866 21.109 -3.20%
2022-03-11 0 21.90 21.55 21.90 20.35 21.95 2,898,000 61,345,263 21.168 21.36 21.01 21.36 19.84 21.40 2,971,827 20.642 0.46%
2022-03-10 0 21.80 21.55 21.80 21.05 22.50 3,876,253 84,951,666 21.916 21.26 21.01 21.26 20.53 21.94 3,975,002 21.371 6.34%
2022-03-09 0 20.50 20.20 20.55 19.30 21.25 2,866,000 57,872,904 20.193 19.99 19.70 20.04 18.82 20.72 2,939,012 19.691 1.74%
2022-03-08 0 20.15 20.15 20.20 19.60 21.35 1,838,000 37,263,020 20.274 19.65 19.65 19.70 19.11 20.82 1,884,824 19.770 -2.89%
2022-03-07 0 20.75 20.70 20.75 19.68 21.45 4,137,439 84,750,607 20.484 20.23 20.19 20.23 19.19 20.92 4,242,841 19.975 -1.19%
2022-03-04 0 21.00 21.00 21.10 20.50 21.90 2,376,000 50,651,500 21.318 20.48 20.48 20.58 19.99 21.36 2,436,529 20.788 0.96%
2022-03-03 0 20.80 20.70 20.80 20.60 21.40 724,000 15,170,550 20.954 20.28 20.19 20.28 20.09 20.87 742,444 20.433 -3.03%
2022-03-02 0 21.45 21.20 21.45 20.90 21.85 1,250,310 26,748,472 21.393 20.92 20.67 20.92 20.38 21.31 1,282,162 20.862 -0.23%
2022-03-01 0 21.50 21.50 21.60 20.65 22.00 1,984,000 42,443,000 21.393 20.97 20.97 21.06 20.14 21.45 2,034,543 20.861 2.63%
2022-02-28 0 20.95 20.75 20.95 19.88 20.95 1,704,959 35,211,831 20.653 20.43 20.23 20.43 19.39 20.43 1,748,393 20.140 4.23%
2022-02-25 0 20.10 19.94 20.15 19.28 20.25 1,162,000 23,062,600 19.847 19.60 19.44 19.65 18.80 19.75 1,191,602 19.354 4.80%
2022-02-24 0 19.18 19.18 19.20 19.02 20.75 1,646,000 32,349,560 19.653 18.70 18.70 18.72 18.55 20.23 1,687,932 19.165 -5.98%
2022-02-23 0 20.40 20.30 20.40 19.32 20.55 1,170,000 23,662,280 20.224 19.89 19.80 19.89 18.84 20.04 1,199,806 19.722 7.03%
2022-02-22 0 19.06 19.02 19.06 18.78 19.22 988,000 18,699,580 18.927 18.59 18.55 18.59 18.31 18.74 1,013,170 18.457 -1.24%
2022-02-21 0 19.30 19.24 19.30 19.22 19.98 984,000 19,160,920 19.472 18.82 18.76 18.82 18.74 19.48 1,009,068 18.989 -3.98%
2022-02-18 0 20.10 19.92 20.10 19.92 20.30 652,000 13,084,020 20.068 19.60 19.43 19.60 19.43 19.80 668,610 19.569 -1.95%
2022-02-17 0 20.50 20.45 20.50 20.30 20.90 367,153 7,548,005 20.558 19.99 19.94 19.99 19.80 20.38 376,506 20.047 -0.24%
2022-02-16 0 20.55 20.50 20.55 20.50 21.10 760,309 15,753,465 20.720 20.04 19.99 20.04 19.99 20.58 779,678 20.205 -1.20%
2022-02-15 0 20.80 20.70 20.80 19.84 21.30 1,494,000 30,815,880 20.626 20.28 20.19 20.28 19.35 20.77 1,532,060 20.114 5.58%
2022-02-14 0 19.70 19.70 19.90 19.58 20.15 414,953 8,260,365 19.907 19.21 19.21 19.41 19.09 19.65 425,524 19.412 -1.75%
2022-02-11 0 20.05 20.00 20.05 19.96 20.60 686,000 13,805,980 20.125 19.55 19.50 19.55 19.46 20.09 703,476 19.625 -2.67%
2022-02-10 0 20.60 20.55 20.60 19.96 20.65 748,825 15,200,660 20.299 20.09 20.04 20.09 19.46 20.14 767,902 19.795 1.48%
2022-02-09 0 20.30 20.30 20.40 19.86 20.70 1,135,621 23,130,260 20.368 19.80 19.80 19.89 19.37 20.19 1,164,551 19.862 0.74%
2022-02-08 0 20.15 20.05 20.20 19.72 20.70 990,000 19,801,480 20.001 19.65 19.55 19.70 19.23 20.19 1,015,221 19.505 -0.98%
2022-02-07 0 20.35 20.20 20.35 20.05 21.60 2,364,000 48,344,106 20.450 19.84 19.70 19.84 19.55 21.06 2,424,224 19.942 -5.13%
2022-02-04 0 21.45 21.45 21.60 20.90 21.60 408,200 8,697,820 21.308 20.92 20.92 21.06 20.38 21.06 418,599 20.778 2.88%
2022-01-31 0 20.85 20.85 20.90 20.05 20.90 134,000 2,750,000 20.522 20.33 20.33 20.38 19.55 20.38 137,414 20.013 1.71%
2022-01-28 0 20.50 20.40 20.50 19.66 20.85 1,128,749 22,736,741 20.143 19.99 19.89 19.99 19.17 20.33 1,157,504 19.643 -1.68%
2022-01-27 0 20.85 20.80 20.90 20.55 22.40 916,000 19,283,612 21.052 20.33 20.28 20.38 20.04 21.84 939,335 20.529 -4.14%
2022-01-26 0 21.75 21.75 21.90 21.70 22.65 564,315 12,471,630 22.100 21.21 21.21 21.36 21.16 22.09 578,691 21.551 -1.14%
2022-01-25 0 22.00 21.95 22.00 21.45 22.40 1,495,627 32,833,625 21.953 21.45 21.40 21.45 20.92 21.84 1,533,728 21.408 0.00%
2022-01-24 0 22.00 22.00 22.05 21.60 22.45 792,000 17,386,900 21.953 21.45 21.45 21.50 21.06 21.89 812,176 21.408 -0.45%
2022-01-21 0 22.10 21.95 22.10 21.80 22.85 1,160,000 25,635,650 22.100 21.55 21.40 21.55 21.26 22.28 1,189,551 21.551 -2.43%
2022-01-20 0 22.65 22.65 23.00 22.65 23.50 466,000 10,677,626 22.913 22.09 22.09 22.43 22.09 22.92 477,871 22.344 -1.95%
2022-01-19 0 23.10 22.90 23.10 22.60 23.60 804,000 18,463,050 22.964 22.53 22.33 22.53 22.04 23.01 824,482 22.394 -2.33%
2022-01-18 0 23.65 23.60 23.65 23.00 23.85 624,000 14,661,100 23.495 23.06 23.01 23.06 22.43 23.26 639,897 22.912 1.94%
2022-01-17 0 23.20 23.00 23.20 22.70 23.40 888,000 20,386,900 22.958 22.62 22.43 22.62 22.14 22.82 910,622 22.388 -0.22%
2022-01-14 0 23.25 23.20 23.35 23.00 24.20 1,026,608 24,204,884 23.578 22.67 22.62 22.77 22.43 23.60 1,052,761 22.992 -0.43%
2022-01-13 0 23.35 23.15 23.35 22.40 23.45 1,136,000 26,309,000 23.159 22.77 22.57 22.77 21.84 22.87 1,164,940 22.584 1.52%
2022-01-12 0 23.00 22.80 23.00 22.30 23.00 2,194,639 49,729,395 22.659 22.43 22.23 22.43 21.75 22.43 2,250,548 22.097 3.84%
2022-01-11 0 22.15 21.80 22.15 21.75 22.90 1,730,000 38,332,500 22.158 21.60 21.26 21.60 21.21 22.33 1,774,072 21.607 -2.21%
2022-01-10 0 22.65 22.50 22.65 21.70 23.35 2,990,000 66,602,236 22.275 22.09 21.94 22.09 21.16 22.77 3,066,171 21.722 -0.22%
2022-01-07 0 22.70 22.70 22.85 22.50 24.10 2,939,270 68,150,310 23.186 22.14 22.14 22.28 21.94 23.50 3,014,149 22.610 -5.81%
2022-01-06 0 24.10 24.05 24.25 21.95 24.60 5,350,000 125,618,100 23.480 23.50 23.45 23.65 21.40 23.99 5,486,293 22.897 2.55%
2022-01-05 0 23.50 23.45 23.55 23.00 24.40 1,758,977 41,481,816 23.583 22.92 22.87 22.96 22.43 23.79 1,803,787 22.997 -5.43%
2022-01-04 0 24.85 24.75 24.85 24.30 25.25 3,070,360 75,866,412 24.709 24.23 24.14 24.23 23.70 24.62 3,148,578 24.095 -0.40%
2022-01-03 0 24.95 24.80 25.00 24.10 25.25 1,246,000 30,704,500 24.642 24.33 24.18 24.38 23.50 24.62 1,277,742 24.030 -1.77%
2021-12-31 0 25.40 25.25 25.40 24.40 25.50 864,000 21,503,900 24.889 24.77 24.62 24.77 23.79 24.87 886,011 24.270 -0.78%
2021-12-30 0 25.60 25.55 25.60 25.00 26.00 892,542 22,666,777 25.396 24.96 24.92 24.96 24.38 25.35 915,280 24.765 0.59%
2021-12-29 0 25.45 25.15 25.45 24.80 25.80 542,000 13,645,400 25.176 24.82 24.53 24.82 24.18 25.16 555,808 24.551 0.00%
2021-12-28 0 25.45 25.40 25.45 25.20 26.65 996,735 25,737,389 25.822 24.82 24.77 24.82 24.57 25.99 1,022,127 25.180 -3.60%
2021-12-24 0 26.40 26.05 26.40 25.95 26.65 307,000 8,068,900 26.283 25.74 25.40 25.74 25.31 25.99 314,821 25.630 -0.38%
2021-12-23 0 26.50 26.40 26.50 26.05 27.10 1,046,000 27,848,100 26.623 25.84 25.74 25.84 25.40 26.43 1,072,647 25.962 0.57%
2021-12-22 0 26.35 26.30 26.35 24.80 26.60 2,729,121 71,034,583 26.028 25.70 25.65 25.70 24.18 25.94 2,798,646 25.382 6.46%
2021-12-21 0 24.75 24.50 24.80 23.10 24.90 1,366,177 33,226,694 24.321 24.14 23.89 24.18 22.53 24.28 1,400,981 23.717 4.43%
2021-12-20 0 23.70 23.60 23.70 22.20 24.05 3,498,319 80,545,271 23.024 23.11 23.01 23.11 21.65 23.45 3,587,440 22.452 -1.86%
2021-12-17 0 24.15 24.00 24.15 23.50 25.60 4,077,498 98,706,826 24.208 23.55 23.40 23.55 22.92 24.96 4,181,373 23.606 -6.21%
2021-12-16 0 25.75 25.70 25.75 25.25 26.50 1,756,000 45,091,922 25.679 25.11 25.06 25.11 24.62 25.84 1,800,735 25.041 0.19%
2021-12-15 0 25.70 25.70 25.75 25.70 28.10 4,106,000 109,458,950 26.658 25.06 25.06 25.11 25.06 27.40 4,210,601 25.996 -6.38%
2021-12-14 0 27.45 27.25 27.45 26.75 27.50 1,884,415 51,338,049 27.243 26.77 26.57 26.77 26.09 26.82 1,932,421 26.567 0.18%
2021-12-13 0 27.40 27.40 27.45 26.45 27.40 1,374,000 37,228,550 27.095 26.72 26.72 26.77 25.79 26.72 1,409,003 26.422 2.62%
2021-12-10 0 26.70 26.65 26.75 26.40 28.50 2,234,037 60,718,914 27.179 26.04 25.99 26.09 25.74 27.79 2,290,950 26.504 -2.91%
2021-12-09 0 27.50 27.25 27.50 26.30 27.75 1,836,720 49,260,096 26.820 26.82 26.57 26.82 25.65 27.06 1,883,511 26.153 1.29%
2021-12-08 0 27.15 26.70 27.15 26.70 27.70 2,164,000 58,660,554 27.107 26.48 26.04 26.48 26.04 27.01 2,219,128 26.434 1.50%
2021-12-07 0 26.75 26.50 26.75 25.50 27.60 3,354,178 88,175,763 26.288 26.09 25.84 26.09 24.87 26.91 3,439,627 25.635 -1.29%
2021-12-06 0 27.10 26.70 27.10 26.50 27.70 2,818,000 76,433,900 27.123 26.43 26.04 26.43 25.84 27.01 2,889,789 26.450 -1.81%
2021-12-03 0 27.60 27.40 27.60 26.70 27.75 1,812,000 49,728,032 27.444 26.91 26.72 26.91 26.04 27.06 1,858,161 26.762 2.22%
2021-12-02 0 27.00 27.00 27.05 26.40 27.80 2,638,720 70,953,082 26.889 26.33 26.33 26.38 25.74 27.11 2,705,942 26.221 -2.53%
2021-12-01 0 27.70 27.60 27.70 26.65 28.95 3,678,000 100,905,424 27.435 27.01 26.91 27.01 25.99 28.23 3,771,698 26.753 -1.77%
2021-11-30 0 28.20 28.20 28.80 28.20 29.80 11,062,000 315,118,200 28.487 27.50 27.50 28.08 27.50 29.06 11,343,807 27.779 -0.35%
2021-11-29 0 28.30 28.15 28.30 27.05 28.55 3,336,000 93,935,400 28.158 27.60 27.45 27.60 26.38 27.84 3,420,985 27.459 2.54%
2021-11-26 0 27.60 27.35 27.60 27.25 28.60 3,728,000 103,858,358 27.859 26.91 26.67 26.91 26.57 27.89 3,822,972 27.167 -1.95%
2021-11-25 0 28.15 28.05 28.15 26.35 29.00 3,254,000 90,535,328 27.823 27.45 27.35 27.45 25.70 28.28 3,336,896 27.132 0.72%
2021-11-24 0 27.95 27.70 27.95 27.20 28.90 3,710,000 103,772,500 27.971 27.26 27.01 27.26 26.52 28.18 3,804,513 27.276 0.72%
2021-11-23 0 27.75 27.75 27.85 27.40 29.30 2,778,000 78,382,200 28.215 27.06 27.06 27.16 26.72 28.57 2,848,770 27.514 -3.98%
2021-11-22 0 28.90 28.85 28.90 27.00 29.60 5,529,200 159,833,630 28.907 28.18 28.13 28.18 26.33 28.86 5,670,058 28.189 4.71%
2021-11-19 0 27.60 27.50 27.60 26.70 28.10 2,817,000 76,963,850 27.321 26.91 26.82 26.91 26.04 27.40 2,888,764 26.642 -1.43%
2021-11-18 0 28.00 28.00 28.05 27.10 28.75 3,374,000 93,496,800 27.711 27.30 27.30 27.35 26.43 28.04 3,459,954 27.023 -1.06%
2021-11-17 0 28.30 28.25 28.30 26.20 29.00 5,636,000 158,065,300 28.046 27.60 27.55 27.60 25.55 28.28 5,779,579 27.349 6.79%
2021-11-16 0 26.50 26.25 26.50 25.35 26.50 3,779,669 98,604,610 26.088 25.84 25.60 25.84 24.72 25.84 3,875,957 25.440 0.00%
2021-11-15 0 26.50 26.45 26.50 25.20 27.55 8,274,331 219,817,572 26.566 25.84 25.79 25.84 24.57 26.87 8,485,122 25.906 5.16%
2021-11-12 0 25.20 25.10 25.20 23.95 25.85 6,272,000 157,290,100 25.078 24.57 24.48 24.57 23.36 25.21 6,431,781 24.455 3.49%
2021-11-11 0 24.35 24.30 24.35 23.00 25.40 7,098,000 174,445,600 24.577 23.75 23.70 23.75 22.43 24.77 7,278,823 23.966 5.41%
2021-11-10 0 23.10 23.10 23.15 22.55 24.30 5,216,000 121,302,650 23.256 22.53 22.53 22.57 21.99 23.70 5,348,879 22.678 -5.71%
2021-11-09 0 24.50 24.40 24.55 20.85 24.75 7,004,000 161,803,400 23.102 23.89 23.79 23.94 20.33 24.14 7,182,429 22.528 16.67%
2021-11-08 0 21.00 20.95 21.00 20.80 21.80 1,398,000 29,795,500 21.313 20.48 20.43 20.48 20.28 21.26 1,433,614 20.783 -2.33%
2021-11-05 0 21.50 21.40 21.50 21.20 22.15 1,300,000 28,102,100 21.617 20.97 20.87 20.97 20.67 21.60 1,333,118 21.080 -0.92%
2021-11-04 0 21.70 21.60 21.70 20.00 22.10 3,317,832 69,680,398 21.002 21.16 21.06 21.16 19.50 21.55 3,402,355 20.480 8.83%
2021-11-03 0 19.94 19.88 19.96 19.70 20.30 1,666,000 33,127,020 19.884 19.44 19.39 19.46 19.21 19.80 1,708,442 19.390 -0.30%
2021-11-02 0 20.00 20.00 20.05 19.98 21.55 3,215,000 65,969,220 20.519 19.50 19.50 19.55 19.48 21.01 3,296,903 20.009 -5.66%
2021-11-01 0 21.20 21.10 21.20 20.30 21.80 2,320,176 48,165,016 20.759 20.67 20.58 20.67 19.80 21.26 2,379,283 20.243 -0.47%
2021-10-29 0 21.30 21.20 21.30 20.00 21.50 4,038,000 83,791,800 20.751 20.77 20.67 20.77 19.50 20.97 4,140,869 20.235 6.61%
2021-10-28 0 19.98 19.96 20.00 19.90 21.90 3,783,000 77,154,100 20.395 19.48 19.46 19.50 19.41 21.36 3,879,373 19.888 -8.77%
2021-10-27 0 21.90 21.85 21.90 21.25 23.75 4,608,000 100,776,200 21.870 21.36 21.31 21.36 20.72 23.16 4,725,390 21.327 -6.21%
2021-10-26 0 23.35 23.35 23.50 22.30 24.00 12,560,000 291,867,100 23.238 22.77 22.77 22.92 21.75 23.40 12,879,969 22.661 9.88%
2021-10-25 0 21.25 21.00 21.25 20.20 21.30 2,562,600 53,536,420 20.891 20.72 20.48 20.72 19.70 20.77 2,627,883 20.372 3.16%
2021-10-22 0 20.60 20.30 20.60 20.30 21.55 2,232,000 46,420,000 20.797 20.09 19.80 20.09 19.80 21.01 2,288,861 20.281 -0.72%
2021-10-21 0 20.75 20.50 20.75 20.30 21.80 1,924,000 40,473,248 21.036 20.23 19.99 20.23 19.80 21.26 1,973,014 20.513 -0.72%
2021-10-20 0 20.90 20.90 21.00 20.75 22.15 1,722,000 36,678,750 21.300 20.38 20.38 20.48 20.23 21.60 1,765,868 20.771 0.00%
2021-10-19 0 20.90 20.90 21.05 20.60 21.35 758,000 15,894,660 20.969 20.38 20.38 20.53 20.09 20.82 777,310 20.448 1.70%
2021-10-18 0 20.55 20.50 20.55 19.70 21.25 2,236,000 45,431,240 20.318 20.04 19.99 20.04 19.21 20.72 2,292,963 19.813 0.00%
2021-10-15 0 20.55 20.50 20.60 18.60 21.35 5,752,000 115,257,580 20.038 20.04 19.99 20.09 18.14 20.82 5,898,534 19.540 9.78%
2021-10-12 0 18.72 18.54 18.72 18.38 19.90 2,484,000 46,441,514 18.696 18.25 18.08 18.25 17.92 19.41 2,547,281 18.232 -4.00%
2021-10-11 0 19.50 19.40 19.50 19.34 20.40 1,212,000 23,995,322 19.798 19.02 18.92 19.02 18.86 19.89 1,242,876 19.306 -0.91%
2021-10-08 0 19.68 19.40 19.70 19.00 20.20 3,288,000 64,074,294 19.487 19.19 18.92 19.21 18.53 19.70 3,371,763 19.003 -1.60%
2021-10-07 0 20.00 19.92 20.00 18.86 20.15 1,514,000 29,860,540 19.723 19.50 19.43 19.50 18.39 19.65 1,552,570 19.233 6.27%
2021-10-06 0 18.82 18.82 18.84 18.64 19.20 1,900,000 35,780,760 18.832 18.35 18.35 18.37 18.18 18.72 1,948,403 18.364 -2.08%
2021-10-05 0 19.22 19.04 19.24 18.24 19.48 1,086,800 20,628,496 18.981 18.74 18.57 18.76 17.79 19.00 1,114,487 18.509 1.26%
2021-10-04 0 18.98 18.92 19.04 18.80 19.58 992,000 18,935,360 19.088 18.51 18.45 18.57 18.33 19.09 1,017,271 18.614 -4.62%
2021-09-30 0 19.90 19.86 19.90 19.00 20.10 2,621,847 51,415,471 19.610 19.41 19.37 19.41 18.53 19.60 2,688,639 19.123 2.90%
2021-09-29 0 19.34 19.24 19.36 18.90 20.55 3,380,000 65,251,260 19.305 18.86 18.76 18.88 18.43 20.04 3,466,106 18.826 -6.12%
2021-09-28 0 20.60 20.30 20.60 19.40 20.70 1,534,800 30,987,424 20.190 20.09 19.80 20.09 18.92 20.19 1,573,899 19.688 2.49%
2021-09-27 0 20.10 20.00 20.10 19.90 21.50 3,190,000 65,408,540 20.504 19.60 19.50 19.60 19.41 20.97 3,271,266 19.995 0.00%
2021-09-24 0 20.10 20.10 20.15 20.00 22.15 3,664,000 75,149,200 20.510 19.60 19.60 19.65 19.50 21.60 3,757,341 20.001 -6.73%
2021-09-23 0 21.55 21.55 21.80 20.95 22.90 2,663,564 57,934,287 21.751 21.01 21.01 21.26 20.43 22.33 2,731,419 21.210 -0.69%
2021-09-21 0 21.70 21.70 21.85 20.50 21.85 474,000 10,120,100 21.350 21.16 21.16 21.31 19.99 21.31 486,075 20.820 2.60%
2021-09-20 0 21.15 21.00 21.15 20.05 21.80 1,500,000 30,984,000 20.656 20.62 20.48 20.62 19.55 21.26 1,538,213 20.143 -2.98%
2021-09-17 0 21.80 21.80 21.85 19.70 22.10 4,270,000 92,145,700 21.580 21.26 21.26 21.31 19.21 21.55 4,378,779 21.044 6.86%
2021-09-16 0 20.40 20.05 20.40 19.86 21.60 3,913,800 79,579,208 20.333 19.89 19.55 19.89 19.37 21.06 4,013,505 19.828 -3.77%
2021-09-15 0 21.20 21.20 21.30 21.00 22.20 3,243,000 69,364,100 21.389 20.67 20.67 20.77 20.48 21.65 3,325,616 20.858 -4.72%
2021-09-14 0 22.25 22.10 22.25 21.80 23.40 3,817,546 85,645,457 22.435 21.70 21.55 21.70 21.26 22.82 3,914,799 21.877 -2.84%
2021-09-13 0 22.90 22.90 23.00 22.85 24.80 3,890,174 90,969,194 23.384 22.33 22.33 22.43 22.28 24.18 3,989,277 22.803 -6.34%
2021-09-10 0 24.45 24.45 24.55 23.55 24.75 2,534,413 61,535,529 24.280 23.84 23.84 23.94 22.96 24.14 2,598,978 23.677 3.82%
2021-09-09 0 23.55 23.55 23.60 23.40 24.55 3,333,090 79,394,360 23.820 22.96 22.96 23.01 22.82 23.94 3,418,001 23.228 -3.29%
2021-09-08 0 24.35 24.35 24.60 24.30 25.40 2,904,000 71,764,900 24.712 23.75 23.75 23.99 23.70 24.77 2,977,980 24.099 -1.81%
2021-09-07 0 24.80 24.55 24.80 24.20 25.40 5,838,710 143,552,782 24.586 24.18 23.94 24.18 23.60 24.77 5,987,453 23.976 -2.36%
2021-09-06 0 25.40 25.30 25.40 24.80 25.70 2,460,000 62,359,000 25.349 24.77 24.67 24.77 24.18 25.06 2,522,669 24.719 3.67%
2021-09-03 0 24.50 24.50 24.55 23.80 24.65 8,926,179 218,083,749 24.432 23.89 23.89 23.94 23.21 24.04 9,153,576 23.825 3.38%
2021-09-02 0 23.70 23.70 23.75 23.60 25.20 3,991,356 95,599,754 23.952 23.11 23.11 23.16 23.01 24.57 4,093,037 23.357 -5.20%
2021-09-01 0 25.00 24.95 25.00 23.85 25.25 5,338,000 131,918,250 24.713 24.38 24.33 24.38 23.26 24.62 5,473,987 24.099 3.73%
2021-08-31 0 24.10 24.05 24.10 23.80 25.50 5,618,000 136,358,700 24.272 23.50 23.45 23.50 23.21 24.87 5,761,120 23.669 -5.49%
2021-08-30 0 25.50 25.45 25.50 25.15 27.55 3,460,000 91,566,800 26.464 24.87 24.82 24.87 24.53 26.87 3,548,144 25.807 -1.92%
2021-08-27 0 26.00 25.90 26.00 25.15 27.40 4,996,171 130,142,877 26.049 25.35 25.26 25.35 24.53 26.72 5,123,450 25.401 -3.70%
2021-08-26 0 27.00 26.90 27.00 26.75 30.35 5,167,250 144,132,275 27.893 26.33 26.23 26.33 26.09 29.60 5,298,887 27.200 -9.55%
2021-08-25 0 29.85 29.65 29.85 28.80 31.00 6,079,825 179,919,492 29.593 29.11 28.91 29.11 28.08 30.23 6,234,710 28.858 2.75%
2021-08-24 0 29.05 29.05 29.45 26.70 29.90 8,877,500 257,324,775 28.986 28.33 28.33 28.72 26.04 29.16 9,103,657 28.266 7.99%
2021-08-23 0 26.90 26.90 26.95 24.70 27.30 8,585,200 226,366,820 26.367 26.23 26.23 26.28 24.09 26.62 8,803,910 25.712 8.03%
2021-08-20 0 24.90 24.50 24.90 23.55 25.75 4,726,800 115,752,780 24.489 24.28 23.89 24.28 22.96 25.11 4,847,216 23.880 -0.40%
2021-08-19 0 25.00 25.00 25.10 23.90 25.50 6,220,000 155,870,200 25.060 24.38 24.38 24.48 23.31 24.87 6,378,456 24.437 3.73%
2021-08-18 0 24.10 24.10 24.30 24.05 26.00 6,450,180 160,457,928 24.877 23.50 23.50 23.70 23.45 25.35 6,614,500 24.259 -2.82%
2021-08-17 0 24.80 24.70 24.80 23.90 25.90 6,606,502 164,112,996 24.841 24.18 24.09 24.18 23.31 25.26 6,774,804 24.224 2.27%
2021-08-16 0 24.25 24.10 24.25 22.90 24.85 3,506,000 84,054,050 23.974 23.65 23.50 23.65 22.33 24.23 3,595,316 23.379 0.21%
2021-08-13 0 24.20 23.90 24.20 23.60 25.15 3,917,635 94,594,376 24.146 23.60 23.31 23.60 23.01 24.53 4,017,438 23.546 -3.97%
2021-08-12 0 25.20 25.10 25.20 24.80 25.60 1,808,000 45,563,900 25.201 24.57 24.48 24.57 24.18 24.96 1,854,059 24.575 1.00%
2021-08-11 0 24.95 24.75 24.95 24.70 26.50 3,788,000 95,029,000 25.087 24.33 24.14 24.33 24.09 25.84 3,884,500 24.464 -5.67%
2021-08-10 0 26.45 26.45 26.60 25.40 27.20 3,361,700 88,427,475 26.304 25.79 25.79 25.94 24.77 26.52 3,447,340 25.651 1.73%
2021-08-09 0 26.00 25.95 26.00 24.75 26.60 3,478,177 89,996,637 25.875 25.35 25.31 25.35 24.14 25.94 3,566,784 25.232 -0.38%
2021-08-06 0 26.10 26.00 26.10 24.50 28.20 9,660,400 248,187,640 25.691 25.45 25.35 25.45 23.89 27.50 9,906,501 25.053 -3.51%
2021-08-05 0 27.05 26.80 27.05 26.50 29.80 9,531,180 260,228,755 27.303 26.38 26.13 26.38 25.84 29.06 9,773,989 26.625 -7.99%
2021-08-04 0 29.40 29.35 29.40 26.60 29.55 10,919,000 309,045,600 28.303 28.67 28.62 28.67 25.94 28.82 11,197,164 27.600 0.51%
2021-08-03 0 29.25 29.20 29.25 28.10 30.95 4,998,538 146,430,953 29.295 28.52 28.47 28.52 27.40 30.18 5,125,877 28.567 -3.78%
2021-08-02 0 30.40 30.35 30.40 29.85 33.20 5,260,400 165,204,930 31.405 29.64 29.60 29.64 29.11 32.38 5,394,410 30.625 -2.88%
2021-07-30 0 31.30 31.25 31.30 28.35 32.25 8,810,734 271,885,401 30.858 30.52 30.47 30.52 27.65 31.45 9,035,190 30.092 4.68%
2021-07-29 0 29.90 29.80 29.95 25.20 30.05 12,485,332 347,192,029 27.808 29.16 29.06 29.21 24.57 29.30 12,803,399 27.117 22.54%
2021-07-28 0 24.40 24.10 24.45 22.55 25.65 5,173,500 122,887,950 23.753 23.79 23.50 23.84 21.99 25.01 5,305,296 23.163 1.67%
2021-07-27 0 24.00 23.85 24.00 22.50 26.80 11,024,800 275,934,535 25.029 23.40 23.26 23.40 21.94 26.13 11,305,660 24.407 -4.57%
2021-07-26 0 25.15 25.05 25.15 23.10 26.30 14,499,900 365,471,130 25.205 24.53 24.43 24.53 22.53 25.65 14,869,289 24.579 7.25%
2021-07-23 0 23.45 23.25 23.45 22.70 26.80 12,090,300 287,210,520 23.755 22.87 22.67 22.87 22.14 26.13 12,398,304 23.165 -13.15%
2021-07-22 0 27.00 27.00 27.05 22.50 27.50 23,731,100 601,691,353 25.355 26.33 26.33 26.38 21.94 26.82 24,335,656 24.725 -7.85%
2021-07-21 0 29.30 29.20 29.30 24.55 29.50 13,296,800 373,071,120 28.057 28.57 28.47 28.57 23.94 28.77 13,635,539 27.360 16.73%
2021-07-20 0 25.10 25.05 25.10 23.90 26.25 9,566,900 235,879,760 24.656 24.48 24.43 24.48 23.31 25.60 9,810,619 24.043 -4.38%
2021-07-19 0 26.25 26.00 26.25 25.25 26.90 5,795,580 152,541,421 26.320 25.60 25.35 25.60 24.62 26.23 5,943,224 25.666 1.55%
2021-07-16 0 25.85 25.70 25.85 24.60 28.65 8,967,100 239,476,775 26.706 25.21 25.06 25.21 23.99 27.94 9,195,539 26.043 -8.17%
2021-07-15 0 28.15 28.15 28.20 26.50 28.55 7,556,800 210,690,422 27.881 27.45 27.45 27.50 25.84 27.84 7,749,311 27.188 7.03%
2021-07-14 0 26.30 26.20 26.30 25.65 28.00 9,641,000 259,600,300 26.927 25.65 25.55 25.65 25.01 27.30 9,886,607 26.258 -4.71%
2021-07-13 0 27.60 27.50 27.60 24.60 27.70 15,046,700 398,074,980 26.456 26.91 26.82 26.91 23.99 27.01 15,430,019 25.799 9.96%
2021-07-12 0 25.10 25.10 25.15 21.30 25.30 15,296,666 361,939,844 23.661 24.48 24.48 24.53 20.77 24.67 15,686,353 23.074 12.81%
2021-07-09 0 22.25 22.20 22.25 19.64 22.60 12,370,500 269,177,105 21.760 21.70 21.65 21.70 19.15 22.04 12,685,642 21.219 4.71%
2021-07-08 0 21.25 21.05 21.25 20.40 21.90 6,661,000 141,720,450 21.276 20.72 20.53 20.72 19.89 21.36 6,830,691 20.748 2.41%
2021-07-07 0 20.75 20.75 20.85 19.00 20.95 4,854,000 98,479,360 20.288 20.23 20.23 20.33 18.53 20.43 4,977,657 19.784 5.01%
2021-07-06 0 19.76 19.76 19.80 18.88 20.70 4,594,000 89,402,200 19.461 19.27 19.27 19.31 18.41 20.19 4,711,033 18.977 -2.42%
2021-07-05 0 20.25 20.25 20.50 19.90 22.20 9,026,000 190,048,740 21.056 19.75 19.75 19.99 19.41 21.65 9,255,940 20.533 1.76%
2021-07-02 0 19.90 19.78 19.90 18.56 20.20 7,392,000 145,043,480 19.622 19.41 19.29 19.41 18.10 19.70 7,580,313 19.134 2.90%
2021-06-30 0 19.34 19.34 19.40 17.18 20.30 12,244,400 237,122,292 19.366 18.86 18.86 18.92 16.75 19.80 12,556,329 18.885 11.41%
2021-06-29 0 17.36 17.28 17.38 16.98 18.36 3,692,100 64,222,060 17.394 16.93 16.85 16.95 16.56 17.90 3,786,157 16.962 -3.56%
2021-06-28 0 18.00 17.80 18.00 17.44 18.64 3,640,000 65,126,720 17.892 17.55 17.36 17.55 17.01 18.18 3,732,730 17.447 1.93%
2021-06-25 0 17.66 17.66 17.86 17.42 18.88 7,407,050 133,097,639 17.969 17.22 17.22 17.42 16.99 18.41 7,595,747 17.523 -1.89%
2021-06-24 0 18.00 17.96 18.02 17.52 19.94 7,572,000 141,747,880 18.720 17.55 17.51 17.57 17.08 19.44 7,764,899 18.255 -6.25%
2021-06-23 0 19.20 19.20 19.24 18.40 19.82 8,877,000 172,356,216 19.416 18.72 18.72 18.76 17.94 19.33 9,103,144 18.934 2.02%
2021-06-22 0 18.82 18.64 18.82 16.48 18.94 23,014,300 418,913,399 18.202 18.35 18.18 18.35 16.07 18.47 23,600,595 17.750 15.60%
2021-06-21 0 16.28 16.24 16.28 14.00 16.52 9,278,000 144,442,440 15.568 15.88 15.84 15.88 13.65 16.11 9,514,359 15.182 14.81%
2021-06-18 0 14.18 14.02 14.18 13.68 14.54 1,970,000 27,643,080 14.032 13.83 13.67 13.83 13.34 14.18 2,020,186 13.683 2.16%
2021-06-17 0 13.88 13.88 13.90 13.08 14.00 1,592,000 21,942,720 13.783 13.54 13.54 13.55 12.76 13.65 1,632,557 13.441 6.12%
2021-06-16 0 13.08 13.06 13.08 13.00 13.54 620,000 8,141,680 13.132 12.76 12.74 12.76 12.68 13.20 635,795 12.806 -1.65%
2021-06-15 0 13.30 13.30 13.40 13.18 13.94 1,006,000 13,416,360 13.336 12.97 12.97 13.07 12.85 13.59 1,031,628 13.005 -2.92%
2021-06-11 0 13.70 13.60 13.72 13.58 13.98 328,000 4,493,160 13.699 13.36 13.26 13.38 13.24 13.63 336,356 13.358 -0.72%
2021-06-10 0 13.80 13.74 13.80 13.56 13.92 496,000 6,808,560 13.727 13.46 13.40 13.46 13.22 13.57 508,636 13.386 0.29%
2021-06-09 0 13.76 13.60 13.76 13.54 14.16 764,000 10,475,120 13.711 13.42 13.26 13.42 13.20 13.81 783,463 13.370 -1.15%
2021-06-08 0 13.92 13.88 14.00 13.42 14.26 2,036,000 28,427,520 13.962 13.57 13.54 13.65 13.09 13.91 2,087,868 13.616 2.50%
2021-06-07 0 13.58 13.58 13.60 13.02 13.58 1,226,000 16,286,520 13.284 13.24 13.24 13.26 12.70 13.24 1,257,233 12.954 2.57%
2021-06-04 0 13.24 13.22 13.24 13.04 13.38 1,076,000 14,147,640 13.148 12.91 12.89 12.91 12.72 13.05 1,103,411 12.822 -1.19%
2021-06-03 0 13.40 13.40 13.46 13.34 14.12 1,442,000 19,769,480 13.710 13.07 13.07 13.13 13.01 13.77 1,478,735 13.369 -2.33%
2021-06-02 0 13.72 13.70 13.76 13.30 14.24 2,996,000 41,558,120 13.871 13.38 13.36 13.42 12.97 13.89 3,072,324 13.527 4.57%
2021-06-01 0 13.12 13.10 13.14 13.00 13.50 996,000 13,141,360 13.194 12.79 12.77 12.81 12.68 13.16 1,021,373 12.866 1.23%
2021-05-31 0 12.96 12.96 13.10 12.96 13.24 634,000 8,292,440 13.080 12.64 12.64 12.77 12.64 12.91 650,151 12.755 0.00%
2021-05-28 0 12.96 12.94 12.96 12.96 13.80 1,332,000 17,650,120 13.251 12.64 12.62 12.64 12.64 13.46 1,365,933 12.922 -6.09%
2021-05-27 0 13.80 13.66 13.80 12.60 13.82 2,500,000 33,858,160 13.543 13.46 13.32 13.46 12.29 13.48 2,563,688 13.207 6.15%
2021-05-26 0 13.00 12.92 13.00 12.72 13.66 2,194,000 29,046,000 13.239 12.68 12.60 12.68 12.40 13.32 2,249,893 12.910 -0.76%
2021-05-25 0 13.10 13.02 13.08 12.50 13.14 2,396,000 30,837,000 12.870 12.77 12.70 12.76 12.19 12.81 2,457,039 12.550 2.50%
2021-05-24 0 12.78 12.78 12.82 12.20 13.12 3,564,000 45,241,504 12.694 12.46 12.46 12.50 11.90 12.79 3,654,794 12.379 9.42%
2021-05-21 0 11.68 11.66 11.72 11.34 11.92 1,406,000 16,425,440 11.682 11.39 11.37 11.43 11.06 11.62 1,441,818 11.392 3.00%
2021-05-20 0 11.34 11.30 11.34 10.62 11.40 1,168,000 13,090,400 11.208 11.06 11.02 11.06 10.36 11.12 1,197,755 10.929 6.78%
2021-05-18 0 10.62 10.56 10.64 10.48 10.66 334,000 3,524,960 10.554 10.36 10.30 10.38 10.22 10.40 342,509 10.292 1.34%
2021-05-17 0 10.48 10.42 10.56 10.18 10.90 496,000 5,261,040 10.607 10.22 10.16 10.30 9.927 10.63 508,636 10.343 4.17%
2021-05-14 0 10.06 10.06 10.20 10.02 10.42 1,058,390 10,783,305 10.188 9.810 9.810 9.947 9.771 10.16 1,085,353 9.9353 -2.33%
2021-05-13 0 10.30 10.30 10.48 10.18 10.76 832,000 8,701,040 10.458 10.04 10.04 10.22 9.927 10.49 853,195 10.198 -0.77%
2021-05-12 0 10.38 10.36 10.50 9.760 10.50 859,000 8,772,120 10.212 10.12 10.10 10.24 9.518 10.24 880,883 9.9583 4.64%
2021-05-11 0 9.920 9.910 9.920 9.600 9.960 1,274,000 12,479,530 9.7955 9.674 9.664 9.674 9.362 9.713 1,306,455 9.5522 -1.59%
2021-05-10 0 10.08 10.06 10.16 9.830 10.18 1,152,000 11,574,640 10.047 9.830 9.810 9.908 9.586 9.927 1,181,347 9.7978 1.82%
2021-05-07 0 9.900 9.800 9.900 9.800 10.18 908,000 8,998,260 9.9100 9.654 9.557 9.654 9.557 9.927 931,132 9.6638 -0.20%
2021-05-06 0 9.920 9.920 10.00 9.740 10.18 978,000 9,678,340 9.8961 9.674 9.674 9.752 9.498 9.927 1,002,915 9.6502 -1.59%
2021-05-05 0 10.08 10.08 10.10 9.920 10.14 468,000 4,692,780 10.027 9.830 9.830 9.849 9.674 9.888 479,922 9.7782 -0.59%
2021-05-04 0 10.14 10.12 10.14 9.980 10.32 500,000 5,040,520 10.081 9.888 9.869 9.888 9.732 10.06 512,738 9.8306 -0.39%
2021-05-03 0 10.18 10.14 10.18 10.08 10.38 218,000 2,226,480 10.213 9.927 9.888 9.927 9.830 10.12 223,554 9.9595 -1.74%
2021-04-30 0 10.36 10.16 10.36 10.02 10.42 910,000 9,276,720 10.194 10.10 9.908 10.10 9.771 10.16 933,182 9.9409 -0.58%
2021-04-29 0 10.42 10.40 10.54 10.24 10.88 376,000 3,915,880 10.415 10.16 10.14 10.28 9.986 10.61 385,579 10.156 -2.07%
2021-04-28 0 10.64 10.56 10.64 10.54 10.70 278,000 2,948,520 10.606 10.38 10.30 10.38 10.28 10.43 285,082 10.343 -0.75%
2021-04-27 0 10.72 10.60 10.72 10.50 10.78 466,000 4,942,200 10.606 10.45 10.34 10.45 10.24 10.51 477,871 10.342 2.10%
2021-04-26 0 10.50 10.48 10.60 10.48 10.96 1,004,000 10,764,796 10.722 10.24 10.22 10.34 10.22 10.69 1,029,577 10.456 0.77%
2021-04-23 0 10.42 10.40 10.42 10.32 10.76 710,000 7,437,160 10.475 10.16 10.14 10.16 10.06 10.49 728,087 10.215 -0.76%
2021-04-22 0 10.50 10.50 10.58 10.50 10.68 260,000 2,749,440 10.575 10.24 10.24 10.32 10.24 10.41 266,624 10.312 -0.76%
2021-04-21 0 10.58 10.58 10.60 10.48 10.78 448,000 4,730,720 10.560 10.32 10.32 10.34 10.22 10.51 459,413 10.297 0.95%
2021-04-20 0 10.48 10.48 10.50 10.42 10.78 618,000 6,519,280 10.549 10.22 10.22 10.24 10.16 10.51 633,744 10.287 -2.42%
2021-04-19 0 10.74 10.72 10.76 10.42 10.86 550,000 5,876,680 10.685 10.47 10.45 10.49 10.16 10.59 564,011 10.419 2.48%
2021-04-16 0 10.48 10.36 10.48 10.30 10.60 746,000 7,767,480 10.412 10.22 10.10 10.22 10.04 10.34 765,005 10.154 0.00%
2021-04-15 0 10.48 10.42 10.48 10.42 10.80 772,000 8,164,600 10.576 10.22 10.16 10.22 10.16 10.53 791,667 10.313 -2.96%
2021-04-14 0 10.80 10.72 10.80 10.56 10.88 652,000 6,999,320 10.735 10.53 10.45 10.53 10.30 10.61 668,610 10.468 2.27%
2021-04-13 0 10.56 10.56 10.60 10.52 11.02 1,124,695 12,050,674 10.715 10.30 10.30 10.34 10.26 10.75 1,153,347 10.448 -3.83%
2021-04-12 0 10.98 10.92 10.98 10.88 11.66 562,000 6,251,840 11.124 10.71 10.65 10.71 10.61 11.37 576,317 10.848 -4.19%
2021-04-09 0 11.46 11.46 11.48 11.36 11.80 304,000 3,508,640 11.542 11.18 11.18 11.19 11.08 11.51 311,744 11.255 -2.05%
2021-04-08 0 11.70 11.68 11.70 11.62 12.10 822,000 9,710,760 11.814 11.41 11.39 11.41 11.33 11.80 842,941 11.520 0.86%
2021-04-07 0 11.60 11.60 11.68 11.44 11.92 468,000 5,467,240 11.682 11.31 11.31 11.39 11.16 11.62 479,922 11.392 0.87%
2021-04-01 0 11.50 11.44 11.50 11.18 11.90 1,556,000 18,046,467 11.598 11.21 11.16 11.21 10.90 11.60 1,595,640 11.310 0.52%
2021-03-31 0 11.44 11.42 11.44 10.82 11.62 1,712,000 19,288,760 11.267 11.16 11.14 11.16 10.55 11.33 1,755,614 10.987 1.42%
2021-03-30 0 11.28 11.28 11.32 9.980 11.40 2,056,000 22,477,080 10.932 11.00 11.00 11.04 9.732 11.12 2,108,377 10.661 11.68%
2021-03-29 0 10.10 10.10 10.16 9.950 10.56 970,000 9,852,990 10.158 9.849 9.849 9.908 9.703 10.30 994,711 9.9054 -2.13%
2021-03-26 0 10.32 10.30 10.42 10.30 10.96 714,000 7,550,040 10.574 10.06 10.04 10.16 10.04 10.69 732,189 10.312 -0.19%
2021-03-25 0 10.34 10.30 10.44 10.20 11.36 2,180,000 23,458,824 10.761 10.08 10.04 10.18 9.947 11.08 2,235,536 10.494 2.38%
2021-03-24 0 10.10 10.10 10.22 10.02 10.48 618,000 6,296,320 10.188 9.849 9.849 9.966 9.771 10.22 633,744 9.9351 -4.72%
2021-03-23 0 10.60 10.56 10.58 10.46 11.16 584,000 6,269,160 10.735 10.34 10.30 10.32 10.20 10.88 598,878 10.468 -4.16%
2021-03-22 0 11.06 10.96 11.06 10.70 11.26 406,000 4,475,454 11.023 10.79 10.69 10.79 10.43 10.98 416,343 10.749 2.79%
2021-03-19 0 10.76 10.50 10.76 10.44 10.82 666,000 7,074,320 10.622 10.49 10.24 10.49 10.18 10.55 682,967 10.358 -2.36%
2021-03-18 0 11.02 10.94 11.04 10.88 11.30 514,000 5,693,200 11.076 10.75 10.67 10.77 10.61 11.02 527,094 10.801 -0.72%
2021-03-17 0 11.10 11.00 11.10 10.80 11.24 600,000 6,609,520 11.016 10.82 10.73 10.82 10.53 10.96 615,285 10.742 1.65%
2021-03-16 0 10.92 10.92 10.94 10.54 10.96 556,000 5,979,960 10.755 10.65 10.65 10.67 10.28 10.69 570,164 10.488 1.68%
2021-03-15 0 10.74 10.72 10.76 10.52 11.50 772,000 8,390,080 10.868 10.47 10.45 10.49 10.26 11.21 791,667 10.598 -3.94%
2021-03-12 0 11.18 11.06 11.18 10.76 11.28 827,000 9,146,800 11.060 10.90 10.79 10.90 10.49 11.00 848,068 10.785 1.27%
2021-03-11 0 11.04 11.04 11.06 9.900 11.08 2,036,000 21,861,420 10.737 10.77 10.77 10.79 9.654 10.80 2,087,868 10.471 13.35%
2021-03-10 0 9.740 9.680 9.750 9.600 10.12 1,878,000 18,393,160 9.7940 9.498 9.440 9.508 9.362 9.869 1,925,843 9.5507 0.83%
2021-03-09 0 9.660 9.620 9.660 9.500 10.20 2,540,000 25,096,770 9.8806 9.420 9.381 9.420 9.264 9.947 2,604,707 9.6352 -3.01%
2021-03-08 0 9.960 9.960 9.980 9.930 10.66 1,225,461 12,393,910 10.114 9.713 9.713 9.732 9.683 10.40 1,256,680 9.8624 -5.32%
2021-03-05 0 10.52 10.52 10.54 10.22 10.88 1,152,000 12,138,960 10.537 10.26 10.26 10.28 9.966 10.61 1,181,347 10.276 -4.19%
2021-03-04 0 10.98 10.94 10.98 10.86 11.40 1,115,000 12,248,600 10.985 10.71 10.67 10.71 10.59 11.12 1,143,405 10.712 -3.85%
2021-03-03 0 11.42 11.40 11.46 11.26 11.70 622,000 7,141,560 11.482 11.14 11.12 11.18 10.98 11.41 637,846 11.196 -0.87%
2021-03-02 0 11.52 11.44 11.52 11.08 12.50 2,294,000 26,758,240 11.664 11.23 11.16 11.23 10.80 12.19 2,352,440 11.375 -4.95%
2021-03-01 0 12.12 12.06 12.12 11.56 12.36 1,141,896 13,653,736 11.957 11.82 11.76 11.82 11.27 12.05 1,170,986 11.660 7.07%
2021-02-26 0 11.32 11.24 11.32 11.20 11.86 1,782,000 20,337,360 11.413 11.04 10.96 11.04 10.92 11.57 1,827,397 11.129 -4.39%
2021-02-25 0 11.84 11.84 11.86 11.74 12.24 1,350,000 16,122,800 11.943 11.55 11.55 11.57 11.45 11.94 1,384,392 11.646 0.85%
2021-02-24 0 11.74 11.74 11.84 11.54 12.64 2,316,000 27,717,640 11.968 11.45 11.45 11.55 11.25 12.33 2,375,001 11.671 -5.93%
2021-02-23 0 12.48 12.48 12.50 12.38 12.98 1,878,300 23,636,030 12.584 12.17 12.17 12.19 12.07 12.66 1,926,150 12.271 -3.26%
2021-02-22 0 12.90 12.82 12.92 12.80 13.60 1,478,000 19,296,440 13.056 12.58 12.50 12.60 12.48 13.26 1,515,652 12.731 -3.30%
2021-02-19 0 13.34 13.34 13.40 12.94 13.58 692,000 9,132,960 13.198 13.01 13.01 13.07 12.62 13.24 709,629 12.870 -0.74%
2021-02-18 0 13.44 13.38 13.50 13.28 14.22 1,538,000 20,711,600 13.467 13.11 13.05 13.16 12.95 13.87 1,577,181 13.132 -3.72%
2021-02-17 0 13.96 13.70 13.98 13.54 14.20 1,540,000 21,259,080 13.805 13.61 13.36 13.63 13.20 13.85 1,579,232 13.462 -1.41%
2021-02-16 0 14.16 14.04 14.16 13.80 14.50 1,516,000 21,409,160 14.122 13.81 13.69 13.81 13.46 14.14 1,554,620 13.771 4.12%
2021-02-11 0 13.60 13.60 13.70 13.30 14.14 326,000 4,434,800 13.604 13.26 13.26 13.36 12.97 13.79 334,305 13.266 0.44%
2021-02-10 0 13.54 13.54 13.56 12.90 13.64 1,611,000 21,386,680 13.275 13.20 13.20 13.22 12.58 13.30 1,652,041 12.946 2.58%
2021-02-09 0 13.20 13.04 13.20 12.80 13.70 2,212,000 29,355,080 13.271 12.87 12.72 12.87 12.48 13.36 2,268,351 12.941 3.61%
2021-02-08 0 12.74 12.74 12.84 12.08 12.98 970,000 12,215,920 12.594 12.42 12.42 12.52 11.78 12.66 994,711 12.281 1.43%
2021-02-05 0 12.56 12.56 12.58 12.52 13.48 1,537,700 19,863,620 12.918 12.25 12.25 12.27 12.21 13.15 1,576,873 12.597 -4.85%
2021-02-04 0 13.20 13.06 13.20 12.84 13.48 1,488,000 19,443,760 13.067 12.87 12.74 12.87 12.52 13.15 1,525,907 12.742 -1.35%
2021-02-03 0 13.38 13.20 13.38 12.90 13.56 742,000 9,806,080 13.216 13.05 12.87 13.05 12.58 13.22 760,903 12.887 1.52%
2021-02-02 0 13.18 13.18 13.20 13.12 14.00 902,000 12,076,600 13.389 12.85 12.85 12.87 12.79 13.65 924,979 13.056 -1.64%
2021-02-01 0 13.40 13.40 13.44 12.60 13.78 1,122,000 14,933,160 13.309 13.07 13.07 13.11 12.29 13.44 1,150,583 12.979 4.20%
2021-01-29 0 12.86 12.86 12.90 12.72 13.70 2,037,400 26,759,696 13.134 12.54 12.54 12.58 12.40 13.36 2,089,303 12.808 -3.16%
2021-01-28 0 13.28 13.28 13.30 13.28 14.76 3,775,500 51,713,662 13.697 12.95 12.95 12.97 12.95 14.39 3,871,682 13.357 -10.15%
2021-01-27 0 14.78 14.68 14.78 13.80 15.52 1,675,000 24,576,960 14.673 14.41 14.32 14.41 13.46 15.13 1,717,671 14.308 -1.60%
2021-01-26 0 15.02 15.02 15.28 14.94 16.80 9,832,000 157,885,240 16.058 14.65 14.65 14.90 14.57 16.38 10,082,473 15.659 -3.35%
2021-01-25 0 15.54 15.50 15.54 14.34 15.64 2,118,000 31,668,940 14.952 15.15 15.11 15.15 13.98 15.25 2,171,957 14.581 6.44%
2021-01-22 0 14.60 14.50 14.60 14.00 14.70 1,982,000 28,564,000 14.412 14.24 14.14 14.24 13.65 14.33 2,032,492 14.054 5.04%
2021-01-21 0 13.90 13.74 13.90 13.50 14.32 1,772,000 24,410,320 13.776 13.55 13.40 13.55 13.16 13.96 1,817,142 13.433 -3.34%
2021-01-20 0 14.38 14.22 14.40 14.00 15.00 1,052,000 15,156,600 14.407 14.02 13.87 14.04 13.65 14.63 1,078,800 14.049 -0.28%
2021-01-19 0 14.42 14.30 14.42 13.84 14.70 2,552,000 36,729,400 14.392 14.06 13.94 14.06 13.50 14.33 2,617,013 14.035 4.80%
2021-01-18 0 13.76 13.72 13.76 12.38 13.86 1,367,000 18,370,460 13.439 13.42 13.38 13.42 12.07 13.52 1,401,825 13.105 4.40%
2021-01-15 0 13.18 13.18 13.30 13.12 14.60 2,596,000 35,251,000 13.579 12.85 12.85 12.97 12.79 14.24 2,662,134 13.242 -8.47%
2021-01-14 0 14.40 14.34 14.40 14.08 14.64 624,010 8,926,904 14.306 14.04 13.98 14.04 13.73 14.28 639,907 13.950 1.41%
2021-01-13 0 14.20 14.20 14.32 14.12 15.20 1,302,000 18,948,200 14.553 13.85 13.85 13.96 13.77 14.82 1,335,169 14.192 -4.05%
2021-01-12 0 14.80 14.66 14.80 14.50 15.12 1,350,000 19,911,800 14.749 14.43 14.30 14.43 14.14 14.74 1,384,392 14.383 2.64%
2021-01-11 0 14.42 14.42 14.50 14.42 15.96 2,338,000 35,831,360 15.326 14.06 14.06 14.14 14.06 15.56 2,397,561 14.945 -3.99%
2021-01-08 0 15.02 14.92 15.02 14.10 15.04 1,512,000 22,321,400 14.763 14.65 14.55 14.65 13.75 14.67 1,550,519 14.396 2.04%
2021-01-07 0 14.72 14.62 14.72 13.86 15.20 1,380,000 20,195,440 14.634 14.35 14.26 14.35 13.52 14.82 1,415,156 14.271 0.14%
2021-01-06 0 14.70 14.54 14.70 14.40 15.48 1,758,000 25,793,480 14.672 14.33 14.18 14.33 14.04 15.10 1,802,786 14.308 -2.00%
2021-01-05 0 15.00 15.00 15.02 13.78 15.22 2,569,000 38,043,800 14.809 14.63 14.63 14.65 13.44 14.84 2,634,446 14.441 5.19%
2021-01-04 0 14.26 14.14 14.26 13.88 14.30 989,000 14,000,640 14.156 13.91 13.79 13.91 13.54 13.94 1,014,195 13.805 1.86%
2020-12-31 0 14.00 13.90 14.12 13.42 14.40 854,000 11,781,120 13.795 13.65 13.55 13.77 13.09 14.04 875,756 13.453 1.30%
2020-12-30 0 13.82 13.74 13.82 13.02 13.88 1,018,000 13,875,080 13.630 13.48 13.40 13.48 12.70 13.54 1,043,934 13.291 4.70%
2020-12-29 0 13.20 13.18 13.42 12.82 13.48 560,000 7,427,680 13.264 12.87 12.85 13.09 12.50 13.15 574,266 12.934 2.33%
2020-12-28 0 12.90 12.90 12.94 12.86 13.28 764,000 9,917,640 12.981 12.58 12.58 12.62 12.54 12.95 783,463 12.659 -0.46%
2020-12-24 0 12.96 12.96 12.98 12.92 13.44 520,000 6,777,000 13.033 12.64 12.64 12.66 12.60 13.11 533,247 12.709 -3.57%
2020-12-23 0 13.44 13.34 13.46 13.12 13.88 462,000 6,156,440 13.326 13.11 13.01 13.13 12.79 13.54 473,770 12.995 0.45%
2020-12-22 0 13.38 13.24 13.40 13.20 14.10 740,000 10,014,080 13.533 13.05 12.91 13.07 12.87 13.75 758,852 13.196 -2.90%
2020-12-21 0 13.78 13.78 13.82 13.34 14.26 1,998,000 27,806,800 13.917 13.44 13.44 13.48 13.01 13.91 2,048,900 13.572 3.14%
2020-12-18 0 13.36 13.36 13.42 13.10 13.54 1,044,000 13,929,160 13.342 13.03 13.03 13.09 12.77 13.20 1,070,596 13.011 1.52%
2020-12-17 0 13.16 13.16 13.28 12.68 13.70 1,445,000 18,947,720 13.113 12.83 12.83 12.95 12.36 13.36 1,481,812 12.787 -3.09%
2020-12-16 0 13.58 13.54 13.58 12.80 13.60 1,748,000 23,304,240 13.332 13.24 13.20 13.24 12.48 13.26 1,792,531 13.001 4.62%
2020-12-15 0 12.98 12.98 13.10 12.98 13.54 2,164,000 28,669,960 13.249 12.66 12.66 12.77 12.66 13.20 2,219,128 12.919 -1.37%
2020-12-14 0 13.16 13.16 13.20 12.20 13.26 2,304,000 29,487,920 12.799 12.83 12.83 12.87 11.90 12.93 2,362,695 12.481 6.99%
2020-12-11 0 12.30 12.30 12.36 12.02 12.40 991,000 12,164,680 12.275 11.99 11.99 12.05 11.72 12.09 1,016,246 11.970 0.16%
2020-12-10 0 12.28 12.04 12.28 11.50 12.28 964,000 11,619,120 12.053 11.97 11.74 11.97 11.21 11.97 988,558 11.754 4.78%
2020-12-09 0 11.72 11.72 11.78 11.50 12.40 1,006,000 11,906,880 11.836 11.43 11.43 11.49 11.21 12.09 1,031,628 11.542 -4.72%
2020-12-08 0 12.30 12.24 12.30 11.94 12.40 748,000 9,052,000 12.102 11.99 11.94 11.99 11.64 12.09 767,055 11.801 1.15%
2020-12-07 0 12.16 12.12 12.16 11.78 12.34 1,120,000 13,574,880 12.120 11.86 11.82 11.86 11.49 12.03 1,148,532 11.819 3.58%
2020-12-04 0 11.74 11.74 11.76 11.28 11.86 1,424,000 16,529,720 11.608 11.45 11.45 11.47 11.00 11.57 1,460,277 11.320 0.69%
2020-12-03 0 11.66 11.56 11.66 11.20 11.66 672,000 7,746,560 11.528 11.37 11.27 11.37 10.92 11.37 689,119 11.241 3.74%
2020-12-02 0 11.24 11.16 11.44 11.02 11.56 596,000 6,752,120 11.329 10.96 10.88 11.16 10.75 11.27 611,183 11.048 0.00%
2020-12-01 0 11.24 11.20 11.30 11.04 11.60 742,600 8,376,360 11.280 10.96 10.92 11.02 10.77 11.31 761,518 11.000 -1.75%
2020-11-30 0 11.44 11.26 11.44 10.98 11.64 1,349,000 15,357,430 11.384 11.16 10.98 11.16 10.71 11.35 1,383,366 11.101 4.38%
2020-11-27 0 10.96 10.92 10.96 10.52 11.04 282,000 3,064,600 10.867 10.69 10.65 10.69 10.26 10.77 289,184 10.597 1.29%
2020-11-26 0 10.82 10.72 10.82 10.58 11.08 670,000 7,205,720 10.755 10.55 10.45 10.55 10.32 10.80 687,068 10.488 -1.64%
2020-11-25 0 11.00 10.96 11.00 10.90 11.60 712,000 7,916,120 11.118 10.73 10.69 10.73 10.63 11.31 730,138 10.842 -1.79%
2020-11-24 0 11.20 11.06 11.20 10.70 11.56 1,885,000 21,002,718 11.142 10.92 10.79 10.92 10.43 11.27 1,933,021 10.865 5.66%
2020-11-23 0 10.60 10.54 10.60 10.50 11.70 4,090,000 44,117,720 10.787 10.34 10.28 10.34 10.24 11.41 4,194,194 10.519 -7.18%
2020-11-20 0 11.42 11.26 11.44 11.20 12.12 3,034,000 34,691,560 11.434 11.14 10.98 11.16 10.92 11.82 3,111,292 11.150 -4.36%
2020-11-19 0 11.94 11.88 11.96 11.52 11.98 728,000 8,585,620 11.793 11.64 11.58 11.66 11.23 11.68 746,546 11.500 1.70%
2020-11-18 0 11.74 11.72 11.74 11.56 12.00 638,000 7,519,600 11.786 11.45 11.43 11.45 11.27 11.70 654,253 11.493 -0.51%
2020-11-17 0 11.80 11.74 11.80 11.68 12.08 464,000 5,484,640 11.820 11.51 11.45 11.51 11.39 11.78 475,821 11.527 -0.84%
2020-11-16 0 11.90 11.80 11.90 11.58 12.14 1,249,948 14,749,391 11.800 11.60 11.51 11.60 11.29 11.84 1,281,791 11.507 -1.16%
2020-11-13 0 12.04 11.84 12.04 11.76 12.46 1,808,000 21,586,000 11.939 11.74 11.55 11.74 11.47 12.15 1,854,059 11.643 -2.43%
2020-11-12 0 12.34 12.30 12.34 12.20 12.92 480,000 5,954,480 12.405 12.03 11.99 12.03 11.90 12.60 492,228 12.097 2.66%
2020-11-11 0 12.02 12.02 12.08 11.88 12.50 1,122,000 13,530,800 12.060 11.72 11.72 11.78 11.58 12.19 1,150,583 11.760 -5.95%
2020-11-10 0 12.78 12.54 12.80 12.16 12.96 1,292,000 16,184,280 12.527 12.46 12.23 12.48 11.86 12.64 1,324,914 12.215 -0.93%
2020-11-09 0 12.90 12.90 13.08 12.48 13.48 2,936,000 38,654,800 13.166 12.58 12.58 12.76 12.17 13.15 3,010,795 12.839 4.88%
2020-11-06 0 12.30 12.12 12.30 12.02 12.58 668,000 8,184,800 12.253 11.99 11.82 11.99 11.72 12.27 685,017 11.948 -0.97%
2020-11-05 0 12.42 12.40 12.42 12.16 12.72 748,000 9,231,720 12.342 12.11 12.09 12.11 11.86 12.40 767,055 12.035 3.67%
2020-11-04 0 11.98 11.94 12.12 11.96 12.56 1,258,000 15,353,760 12.205 11.68 11.64 11.82 11.66 12.25 1,290,048 11.902 -3.39%
2020-11-03 0 12.40 12.34 12.40 11.74 13.14 2,522,000 31,855,680 12.631 12.09 12.03 12.09 11.45 12.81 2,586,249 12.317 5.80%
2020-11-02 0 11.72 11.72 11.76 11.22 11.88 710,763 8,270,690 11.636 11.43 11.43 11.47 10.94 11.58 728,870 11.347 0.51%
2020-10-30 0 11.66 11.58 11.66 11.14 11.82 2,154,000 24,801,760 11.514 11.37 11.29 11.37 10.86 11.53 2,208,874 11.228 -1.35%
2020-10-29 0 11.82 11.80 11.96 11.56 11.98 450,000 5,301,560 11.781 11.53 11.51 11.66 11.27 11.68 461,464 11.489 -0.34%
2020-10-28 0 11.86 11.86 11.88 11.58 12.32 932,000 11,129,160 11.941 11.57 11.57 11.58 11.29 12.01 955,743 11.645 0.68%
2020-10-27 0 11.78 11.70 11.82 11.38 12.90 1,956,000 22,827,120 11.670 11.49 11.41 11.53 11.10 12.58 2,005,830 11.380 -2.32%
2020-10-23 0 12.06 12.04 12.08 11.80 12.98 3,044,000 36,957,840 12.141 11.76 11.74 11.78 11.51 12.66 3,121,547 11.840 -6.66%
2020-10-22 0 12.92 12.82 12.92 12.40 13.50 928,000 11,824,160 12.742 12.60 12.50 12.60 12.09 13.16 951,641 12.425 0.31%
2020-10-21 0 12.88 12.84 12.88 12.74 14.08 2,242,000 29,156,520 13.005 12.56 12.52 12.56 12.42 13.73 2,299,116 12.682 -3.30%
2020-10-20 0 13.32 13.28 13.32 12.98 13.72 1,700,000 22,562,840 13.272 12.99 12.95 12.99 12.66 13.38 1,743,308 12.943 -2.63%
2020-10-19 0 13.68 13.68 13.70 13.48 14.16 1,078,000 14,788,280 13.718 13.34 13.34 13.36 13.15 13.81 1,105,462 13.377 -3.93%
2020-10-16 0 14.24 14.02 14.26 13.90 14.50 1,122,000 15,939,040 14.206 13.89 13.67 13.91 13.55 14.14 1,150,583 13.853 1.57%
2020-10-15 0 14.02 14.02 14.04 13.82 14.28 982,000 13,704,540 13.956 13.67 13.67 13.69 13.48 13.93 1,007,017 13.609 0.14%
2020-10-14 0 14.00 14.00 14.06 13.80 15.82 4,416,000 62,878,640 14.239 13.65 13.65 13.71 13.46 15.43 4,528,499 13.885 -10.83%
2020-10-12 0 15.70 15.68 15.72 15.50 16.80 2,621,332 42,357,898 16.159 15.31 15.29 15.33 15.11 16.38 2,688,111 15.757 0.26%
2020-10-09 0 15.66 15.60 15.70 15.20 15.76 1,264,000 19,630,200 15.530 15.27 15.21 15.31 14.82 15.37 1,296,201 15.144 0.64%
2020-10-08 0 15.56 15.52 15.56 15.32 15.90 858,500 13,347,330 15.547 15.17 15.13 15.17 14.94 15.51 880,371 15.161 -1.27%
2020-10-07 0 15.76 15.70 15.76 15.00 15.96 1,416,000 21,779,400 15.381 15.37 15.31 15.37 14.63 15.56 1,452,073 14.999 0.64%
2020-10-06 0 15.66 15.66 15.76 13.86 15.98 4,520,000 69,568,520 15.391 15.27 15.27 15.37 13.52 15.58 4,635,148 15.009 14.47%
2020-10-05 0 13.68 13.66 13.68 13.42 14.18 2,038,000 28,009,040 13.743 13.34 13.32 13.34 13.09 13.83 2,089,919 13.402 4.27%
2020-09-30 0 13.12 13.10 13.12 12.84 13.36 2,500,000 32,741,160 13.096 12.79 12.77 12.79 12.52 13.03 2,563,688 12.771 1.55%
2020-09-29 0 12.92 12.80 12.92 12.86 13.94 2,708,386 35,951,068 13.274 12.60 12.48 12.60 12.54 13.59 2,777,383 12.944 -2.12%
2020-09-28 0 13.20 13.20 13.22 12.94 14.00 3,061,614 40,802,617 13.327 12.87 12.87 12.89 12.62 13.65 3,139,609 12.996 -5.58%
2020-09-25 0 13.98 13.92 13.98 13.88 14.32 1,798,000 25,324,400 14.085 13.63 13.57 13.63 13.54 13.96 1,843,805 13.735 -0.57%
2020-09-24 0 14.06 14.02 14.10 13.88 14.30 649,000 9,187,228 14.156 13.71 13.67 13.75 13.54 13.94 665,533 13.804 -1.26%
2020-09-23 0 14.24 14.22 14.24 13.94 14.46 488,000 6,937,280 14.216 13.89 13.87 13.89 13.59 14.10 500,432 13.863 -0.70%
2020-09-22 0 14.34 14.28 14.38 14.20 14.50 750,000 10,759,680 14.346 13.98 13.93 14.02 13.85 14.14 769,106 13.990 0.14%
2020-09-21 0 14.32 14.32 14.34 14.22 14.56 1,134,000 16,317,440 14.389 13.96 13.96 13.98 13.87 14.20 1,162,889 14.032 0.70%
2020-09-18 0 14.22 14.22 14.26 14.16 14.38 1,100,000 15,687,640 14.261 13.87 13.87 13.91 13.81 14.02 1,128,023 13.907 0.14%
2020-09-17 0 14.20 14.18 14.20 14.10 14.86 1,056,000 15,120,440 14.319 13.85 13.83 13.85 13.75 14.49 1,082,902 13.963 -3.66%
2020-09-16 0 14.74 14.68 14.74 14.42 15.18 1,528,000 22,761,520 14.896 14.37 14.32 14.37 14.06 14.80 1,566,926 14.526 1.80%
2020-09-15 0 14.48 14.44 14.48 14.24 14.78 1,202,000 17,461,560 14.527 14.12 14.08 14.12 13.89 14.41 1,232,621 14.166 0.14%
2020-09-14 0 14.46 14.40 14.50 14.04 14.48 1,202,000 17,172,480 14.287 14.10 14.04 14.14 13.69 14.12 1,232,621 13.932 1.83%
2020-09-11 0 14.20 14.16 14.20 13.48 14.40 3,374,000 46,815,200 13.875 13.85 13.81 13.85 13.15 14.04 3,459,954 13.531 4.41%
2020-09-10 0 13.60 13.60 13.66 13.52 15.30 4,114,000 58,852,820 14.305 13.26 13.26 13.32 13.18 14.92 4,218,805 13.950 -9.33%
2020-09-09 0 15.00 14.96 15.00 14.80 15.68 1,630,000 24,631,560 15.111 14.63 14.59 14.63 14.43 15.29 1,671,525 14.736 -3.23%
2020-09-08 0 15.50 15.48 15.50 15.34 16.22 2,146,300 33,776,152 15.737 15.11 15.10 15.11 14.96 15.82 2,200,978 15.346 -5.14%
2020-09-07 0 16.34 16.24 16.34 15.42 16.72 4,708,000 76,931,000 16.340 15.93 15.84 15.93 15.04 16.30 4,827,938 15.935 -3.88%
2020-09-04 0 17.00 17.00 17.08 16.50 17.80 4,488,500 75,535,250 16.829 16.58 16.58 16.66 16.09 17.36 4,602,846 16.411 -5.56%
2020-09-03 0 18.00 17.96 18.00 17.00 18.42 3,968,000 70,923,160 17.874 17.55 17.51 17.55 16.58 17.96 4,069,086 17.430 4.29%
2020-09-02 0 17.26 17.18 17.26 16.30 17.48 1,836,000 31,292,200 17.044 16.83 16.75 16.83 15.90 17.05 1,882,773 16.620 2.86%
2020-09-01 0 16.78 16.78 16.80 16.24 17.14 1,702,000 28,399,040 16.686 16.36 16.36 16.38 15.84 16.71 1,745,359 16.271 0.00%
2020-08-31 0 16.78 16.78 16.96 15.20 17.28 5,344,000 89,621,880 16.771 16.36 16.36 16.54 14.82 16.85 5,480,140 16.354 11.87%
2020-08-28 0 15.00 14.96 15.00 14.82 15.28 2,620,000 39,310,520 15.004 14.63 14.59 14.63 14.45 14.90 2,686,745 14.631 0.13%
2020-08-27 0 14.98 14.94 14.98 13.98 15.24 3,264,000 48,267,720 14.788 14.61 14.57 14.61 13.63 14.86 3,347,151 14.421 2.74%
2020-08-26 0 14.58 14.58 14.60 14.44 15.52 3,836,000 57,185,640 14.908 14.22 14.22 14.24 14.08 15.13 3,933,723 14.537 -4.46%
2020-08-25 0 15.26 15.24 15.26 15.02 15.58 1,814,000 27,611,840 15.222 14.88 14.86 14.88 14.65 15.19 1,860,212 14.843 -1.93%
2020-08-24 0 15.56 15.50 15.56 14.96 15.70 1,860,000 28,690,800 15.425 15.17 15.11 15.17 14.59 15.31 1,907,384 15.042 2.23%
2020-08-21 0 15.22 15.22 15.30 15.10 16.30 2,072,000 32,221,600 15.551 14.84 14.84 14.92 14.72 15.90 2,124,785 15.165 -3.67%
2020-08-20 0 15.80 15.80 15.88 14.88 15.88 2,500,000 38,766,440 15.507 15.41 15.41 15.49 14.51 15.49 2,563,688 15.121 4.50%
2020-08-19 0 15.12 15.12 15.14 14.80 15.22 820,000 12,328,560 15.035 14.74 14.74 14.76 14.43 14.84 840,890 14.661 -0.40%
2020-08-18 0 15.18 15.16 15.18 14.98 15.84 2,590,000 39,723,880 15.337 14.80 14.78 14.80 14.61 15.45 2,655,981 14.956 -0.78%
2020-08-17 0 15.30 15.26 15.30 14.68 16.38 2,290,000 34,695,400 15.151 14.92 14.88 14.92 14.32 15.97 2,348,338 14.774 -0.52%
2020-08-14 0 15.38 15.38 15.40 15.06 16.18 3,054,000 47,420,280 15.527 15.00 15.00 15.02 14.69 15.78 3,131,801 15.142 -4.94%
2020-08-13 0 16.18 16.08 16.18 14.26 16.26 9,456,000 145,751,480 15.414 15.78 15.68 15.78 13.91 15.86 9,696,894 15.031 13.62%
2020-08-12 0 14.24 14.22 14.28 12.72 15.30 12,308,000 169,794,440 13.795 13.89 13.87 13.93 12.40 14.92 12,621,549 13.453 -6.68%
2020-08-11 0 15.26 15.26 15.36 15.18 16.28 7,282,000 114,656,960 15.745 14.88 14.88 14.98 14.80 15.88 7,467,511 15.354 -4.15%
2020-08-10 0 15.92 15.92 16.08 15.88 17.80 8,616,649 141,517,914 16.424 15.52 15.52 15.68 15.49 17.36 8,836,160 16.016 -9.75%
2020-08-07 0 17.64 17.60 17.64 16.42 18.04 13,235,537 229,719,870 17.356 17.20 17.16 17.20 16.01 17.59 13,572,716 16.925 2.80%
2020-08-06 0 17.16 17.16 17.26 16.80 18.34 11,394,500 199,332,060 17.494 16.73 16.73 16.83 16.38 17.88 11,684,778 17.059 -3.49%
2020-08-05 0 17.78 17.76 17.78 15.34 17.88 19,237,451 324,574,226 16.872 17.34 17.32 17.34 14.96 17.44 19,727,530 16.453 18.38%
2020-08-04 0 15.02 14.96 15.02 14.64 15.30 5,092,850 76,148,838 14.952 14.65 14.59 14.65 14.28 14.92 5,222,592 14.581 -0.13%
2020-08-03 0 15.04 15.04 15.10 13.62 15.20 13,898,000 203,178,840 14.619 14.67 14.67 14.72 13.28 14.82 14,252,055 14.256 10.10%
2020-07-31 0 13.66 13.66 13.68 13.36 13.96 6,022,000 82,514,560 13.702 13.32 13.32 13.34 13.03 13.61 6,175,412 13.362 3.96%
2020-07-30 0 13.14 13.10 13.20 12.88 13.98 7,672,435 103,530,695 13.494 12.81 12.77 12.87 12.56 13.63 7,867,892 13.159 0.00%
2020-07-29 0 13.14 13.12 13.14 12.00 13.36 14,388,389 185,025,150 12.859 12.81 12.79 12.81 11.70 13.03 14,754,937 12.540 9.14%
2020-07-28 0 12.04 12.04 12.08 10.64 12.50 8,807,000 101,345,140 11.507 11.74 11.74 11.78 10.38 12.19 9,031,361 11.221 12.52%
2020-07-27 0 10.70 10.64 10.70 10.02 11.42 9,750,000 105,949,760 10.867 10.43 10.38 10.43 9.771 11.14 9,998,384 10.597 8.85%
2020-07-24 0 9.830 9.830 9.890 9.610 10.70 3,270,000 32,587,120 9.9655 9.586 9.586 9.644 9.371 10.43 3,353,304 9.7179 -4.75%
2020-07-23 0 10.32 10.26 10.32 9.400 10.48 4,785,000 48,216,420 10.077 10.06 10.01 10.06 9.166 10.22 4,906,899 9.8263 8.52%
2020-07-22 0 9.510 9.440 9.520 9.250 9.780 4,912,000 46,985,400 9.5654 9.274 9.205 9.284 9.020 9.537 5,037,134 9.3278 0.74%
2020-07-21 0 9.440 9.440 9.470 8.960 9.500 3,629,200 33,687,299 9.2823 9.205 9.205 9.235 8.737 9.264 3,721,655 9.0517 5.47%
2020-07-20 0 8.950 8.950 8.970 8.750 9.300 3,564,000 31,890,560 8.9480 8.728 8.728 8.747 8.533 9.069 3,654,794 8.7257 -1.43%
2020-07-17 0 9.080 9.040 9.080 8.670 9.400 3,750,500 33,906,955 9.0406 8.854 8.815 8.854 8.455 9.166 3,846,045 8.8161 2.48%
2020-07-16 0 8.860 8.860 8.960 8.860 11.08 6,167,000 61,240,470 9.9304 8.640 8.640 8.737 8.640 10.80 6,324,106 9.6837 -20.75%
2020-07-15 0 11.18 11.04 11.18 10.56 11.48 6,250,000 69,239,000 11.078 10.90 10.77 10.90 10.30 11.19 6,409,220 10.803 -1.24%
2020-07-14 0 11.32 11.24 11.32 10.28 11.32 4,824,000 52,213,120 10.824 11.04 10.96 11.04 10.02 11.04 4,946,893 10.555 -0.35%
2020-07-13 0 11.36 11.30 11.36 10.20 11.38 5,326,000 58,850,120 11.050 11.08 11.02 11.08 9.947 11.10 5,461,681 10.775 9.65%
2020-07-10 0 10.36 10.34 10.36 10.14 10.98 7,012,200 73,562,516 10.491 10.10 10.08 10.10 9.888 10.71 7,190,838 10.230 -5.82%
2020-07-09 0 11.00 10.96 11.00 10.22 11.36 4,392,000 47,586,960 10.835 10.73 10.69 10.73 9.966 11.08 4,503,887 10.566 -0.36%
2020-07-08 0 11.04 11.04 11.08 10.20 11.18 4,186,000 44,805,080 10.704 10.77 10.77 10.80 9.947 10.90 4,292,639 10.438 3.18%
2020-07-07 0 10.70 10.66 10.70 10.48 12.36 9,310,000 105,092,040 11.288 10.43 10.40 10.43 10.22 12.05 9,547,175 11.008 -8.70%
2020-07-06 0 11.72 11.68 11.72 11.12 12.30 10,184,000 119,496,160 11.734 11.43 11.39 11.43 10.84 11.99 10,443,440 11.442 2.27%
2020-07-03 0 11.46 11.46 11.48 10.30 11.46 9,226,000 100,446,680 10.887 11.18 11.18 11.19 10.04 11.18 9,461,035 10.617 12.57%
2020-07-02 0 10.18 10.12 10.18 9.040 10.50 9,182,000 89,349,240 9.7309 9.927 9.869 9.927 8.815 10.24 9,415,914 9.4892 11.38%
2020-06-30 0 9.140 9.130 9.140 8.950 9.590 3,694,000 33,985,700 9.2002 8.913 8.903 8.913 8.728 9.352 3,788,106 8.9717 3.16%
2020-06-29 0 8.860 8.780 8.860 8.400 9.710 5,820,000 52,527,500 9.0253 8.640 8.562 8.640 8.191 9.469 5,968,266 8.8011 -4.22%
2020-06-26 0 9.250 9.230 9.250 7.420 9.320 9,962,000 86,641,740 8.6972 9.020 9.001 9.020 7.236 9.088 10,215,785 8.4812 24.66%
2020-06-24 0 7.420 7.400 7.420 7.000 7.550 4,018,360 29,470,221 7.3339 7.236 7.216 7.236 6.826 7.362 4,120,729 7.1517 6.00%
2020-06-23 0 7.000 6.970 7.000 6.730 7.150 2,708,000 19,057,160 7.0374 6.826 6.797 6.826 6.563 6.972 2,776,987 6.8625 1.16%
2020-06-22 0 6.920 6.900 6.920 6.400 6.920 2,234,000 15,062,360 6.7423 6.748 6.729 6.748 6.241 6.748 2,290,912 6.5748 8.63%
2020-06-19 0 6.370 6.360 6.370 6.370 7.090 6,290,000 43,308,720 6.8853 6.212 6.202 6.212 6.212 6.914 6,450,239 6.7143 -0.62%
2020-06-18 0 6.410 6.410 6.420 6.060 6.540 3,020,000 19,259,920 6.3775 6.251 6.251 6.261 5.909 6.378 3,096,935 6.2190 7.01%
2020-06-17 0 5.990 5.960 5.990 5.930 6.130 648,000 3,876,060 5.9816 5.841 5.812 5.841 5.783 5.978 664,508 5.8330 -2.28%
2020-06-16 0 6.130 6.090 6.150 5.790 6.170 1,888,000 11,345,380 6.0092 5.978 5.939 5.997 5.646 6.017 1,936,097 5.8599 7.54%
2020-06-15 0 5.700 5.600 5.700 5.450 5.800 1,346,000 7,567,460 5.6222 5.558 5.461 5.558 5.315 5.656 1,380,290 5.4825 4.97%
2020-06-12 0 5.430 5.430 5.440 5.390 5.500 462,000 2,522,220 5.4594 5.295 5.295 5.305 5.256 5.363 473,770 5.3237 -0.37%
2020-06-11 0 5.450 5.420 5.450 5.320 5.500 464,000 2,515,320 5.4209 5.315 5.285 5.315 5.188 5.363 475,821 5.2863 1.11%
2020-06-10 0 5.390 5.390 5.490 5.390 5.540 272,000 1,489,500 5.4761 5.256 5.256 5.354 5.256 5.402 278,929 5.3401 -2.36%
2020-06-09 0 5.520 5.460 5.540 5.380 5.570 764,000 4,212,520 5.5138 5.383 5.324 5.402 5.246 5.432 783,463 5.3768 0.36%
2020-06-08 0 5.500 5.450 5.500 5.340 5.550 868,000 4,760,380 5.4843 5.363 5.315 5.363 5.207 5.412 890,113 5.3481 3.19%
2020-06-05 0 5.330 5.310 5.330 5.100 5.550 1,034,200 5,473,006 5.2920 5.198 5.178 5.198 4.973 5.412 1,060,547 5.1606 3.90%
2020-06-04 0 5.130 5.100 5.130 5.080 5.220 968,000 4,992,920 5.1580 5.003 4.973 5.003 4.954 5.090 992,660 5.0298 -0.39%
2020-06-03 0 5.150 5.140 5.150 5.100 5.270 624,000 3,225,780 5.1695 5.022 5.012 5.022 4.973 5.139 639,897 5.0411 -1.15%
2020-06-02 0 5.210 5.200 5.210 5.200 5.300 550,000 2,886,940 5.2490 5.081 5.071 5.081 5.071 5.168 564,011 5.1186 -0.76%
2020-06-01 0 5.250 5.200 5.250 5.100 5.340 428,000 2,237,560 5.2279 5.120 5.071 5.120 4.973 5.207 438,903 5.0981 2.94%
2020-05-29 0 5.100 5.100 5.180 5.100 5.600 796,000 4,148,240 5.2114 4.973 4.973 5.051 4.973 5.461 816,278 5.0819 -3.04%
2020-05-28 0 5.260 5.250 5.280 5.260 5.430 542,000 2,882,220 5.3177 5.129 5.120 5.149 5.129 5.295 555,808 5.1856 -2.77%
2020-05-27 0 5.410 5.380 5.400 5.380 5.480 352,000 1,907,620 5.4194 5.276 5.246 5.266 5.246 5.344 360,967 5.2847 -0.55%
2020-05-26 0 5.440 5.440 5.480 5.440 5.550 438,000 2,408,680 5.4993 5.305 5.305 5.344 5.305 5.412 449,158 5.3627 -0.91%
2020-05-25 0 5.490 5.480 5.490 5.430 5.690 664,000 3,679,060 5.5408 5.354 5.344 5.354 5.295 5.549 680,916 5.4031 -1.61%
2020-05-22 0 5.580 5.560 5.580 5.580 5.860 812,000 4,581,720 5.6425 5.441 5.422 5.441 5.441 5.714 832,686 5.5023 -2.11%
2020-05-21 0 5.700 5.690 5.700 5.660 5.930 488,000 2,799,760 5.7372 5.558 5.549 5.558 5.519 5.783 500,432 5.5947 -1.72%
2020-05-20 0 5.800 5.760 5.800 5.790 5.930 536,000 3,136,160 5.8510 5.656 5.617 5.656 5.646 5.783 549,655 5.7057 -1.19%
2020-05-19 0 5.870 5.840 5.870 5.810 6.070 1,030,000 6,114,340 5.9363 5.724 5.695 5.724 5.666 5.919 1,056,240 5.7888 0.00%
2020-05-18 0 5.870 5.810 5.870 5.710 6.200 724,000 4,291,460 5.9274 5.724 5.666 5.724 5.568 6.046 742,444 5.7802 -3.45%
2020-05-15 0 6.080 6.070 6.080 5.980 6.150 1,650,000 10,060,420 6.0972 5.929 5.919 5.929 5.831 5.997 1,692,034 5.9458 1.00%
2020-05-14 0 6.020 6.020 6.080 5.960 6.200 1,114,000 6,757,900 6.0663 5.870 5.870 5.929 5.812 6.046 1,142,379 5.9156 1.52%
2020-05-13 0 5.930 5.930 5.980 5.900 6.130 816,000 4,883,620 5.9848 5.783 5.783 5.831 5.753 5.978 836,788 5.8362 -3.26%
2020-05-12 0 6.130 6.090 6.130 6.050 6.200 370,000 2,266,420 6.1255 5.978 5.939 5.978 5.900 6.046 379,426 5.9733 -0.97%
2020-05-11 0 6.190 6.150 6.190 6.090 6.400 1,108,000 6,870,200 6.2005 6.036 5.997 6.036 5.939 6.241 1,136,227 6.0465 -0.48%
2020-05-08 0 6.220 6.220 6.250 5.680 6.250 1,372,000 8,289,440 6.0419 6.065 6.065 6.095 5.539 6.095 1,406,952 5.8918 9.89%
2020-05-07 0 5.660 5.660 5.690 5.650 5.730 372,000 2,114,260 5.6835 5.519 5.519 5.549 5.510 5.588 381,477 5.5423 -2.08%
2020-05-06 0 5.780 5.700 5.780 5.530 5.780 987,200 5,577,862 5.6502 5.636 5.558 5.636 5.393 5.636 1,012,349 5.5098 3.58%
2020-05-05 0 5.580 5.540 5.580 5.350 5.580 158,000 867,320 5.4894 5.441 5.402 5.441 5.217 5.441 162,025 5.3530 1.27%
2020-05-04 0 5.510 5.450 5.510 5.300 5.550 473,000 2,570,340 5.4341 5.373 5.315 5.373 5.168 5.412 485,050 5.2991 1.47%
2020-04-29 0 5.430 5.350 5.430 5.080 5.540 1,260,000 6,710,600 5.3259 5.295 5.217 5.295 4.954 5.402 1,292,099 5.1936 -1.99%
2020-04-28 0 5.540 5.460 5.540 5.450 5.590 774,000 4,262,800 5.5075 5.402 5.324 5.402 5.315 5.451 793,718 5.3707 1.28%
2020-04-27 0 5.470 5.480 5.490 5.400 5.600 374,000 2,046,920 5.4730 5.334 5.344 5.354 5.266 5.461 383,528 5.3371 0.00%
2020-04-24 0 5.470 5.450 5.500 5.370 5.600 296,000 1,625,320 5.4909 5.334 5.315 5.363 5.237 5.461 303,541 5.3545 1.30%
2020-04-23 0 5.400 5.400 5.470 5.350 5.600 286,000 1,564,420 5.4700 5.266 5.266 5.334 5.217 5.461 293,286 5.3341 -1.64%
2020-04-22 0 5.490 5.480 5.500 5.360 5.500 302,000 1,651,580 5.4688 5.354 5.344 5.363 5.227 5.363 309,694 5.3329 -0.90%
2020-04-21 0 5.540 5.540 5.550 5.430 5.550 210,000 1,149,860 5.4755 5.402 5.402 5.412 5.295 5.412 215,350 5.3395 0.36%
2020-04-20 0 5.520 5.460 5.520 5.410 5.580 228,000 1,252,680 5.4942 5.383 5.324 5.383 5.276 5.441 233,808 5.3577 1.10%
2020-04-17 0 5.460 5.370 5.460 5.100 5.540 558,000 3,020,260 5.4127 5.324 5.237 5.324 4.973 5.402 572,215 5.2782 3.02%
2020-04-16 0 5.300 5.300 5.400 5.250 5.490 384,000 2,064,960 5.3775 5.168 5.168 5.266 5.120 5.354 393,782 5.2439 -1.49%
2020-04-15 0 5.380 5.320 5.390 5.350 5.550 150,000 811,140 5.4076 5.246 5.188 5.256 5.217 5.412 153,821 5.2733 0.00%
2020-04-14 0 5.380 5.350 5.380 5.300 5.600 450,500 2,432,100 5.3987 5.246 5.217 5.246 5.168 5.461 461,977 5.2646 -0.37%
2020-04-09 0 5.400 5.390 5.400 5.300 5.550 162,000 873,320 5.3909 5.266 5.256 5.266 5.168 5.412 166,127 5.2569 0.56%
2020-04-08 0 5.370 5.340 5.370 5.240 5.590 244,000 1,310,540 5.3711 5.237 5.207 5.237 5.110 5.451 250,216 5.2376 -0.37%
2020-04-07 0 5.390 5.340 5.390 5.300 5.540 632,000 3,419,000 5.4098 5.256 5.207 5.256 5.168 5.402 648,100 5.2754 2.08%
2020-04-06 0 5.280 5.110 5.280 5.200 5.400 354,000 1,873,286 5.2918 5.149 4.983 5.149 5.071 5.266 363,018 5.1603 1.73%
2020-04-03 0 5.190 5.090 5.190 4.960 5.280 436,000 2,268,520 5.2030 5.061 4.964 5.061 4.837 5.149 447,107 5.0738 3.18%
2020-04-02 0 5.030 4.950 5.030 4.930 5.030 366,000 1,823,700 4.9828 4.905 4.827 4.905 4.808 4.905 375,324 4.8590 0.40%
2020-04-01 0 5.010 4.950 5.010 4.920 5.040 76,000 379,480 4.9932 4.886 4.827 4.886 4.798 4.915 77,936 4.8691 -1.57%
2020-03-31 0 5.090 4.980 5.090 5.000 5.140 182,000 925,680 5.0862 4.964 4.856 4.964 4.876 5.012 186,636 4.9598 2.21%
2020-03-30 0 4.980 4.980 5.020 4.940 5.100 206,000 1,027,840 4.9895 4.856 4.856 4.895 4.817 4.973 211,248 4.8656 -2.92%
2020-03-27 0 5.130 5.050 5.130 5.050 5.300 212,000 1,094,800 5.1642 5.003 4.925 5.003 4.925 5.168 217,401 5.0359 0.59%
2020-03-26 0 5.100 5.000 5.100 4.920 5.200 672,000 3,376,160 5.0240 4.973 4.876 4.973 4.798 5.071 689,119 4.8992 3.24%
2020-03-25 0 4.940 4.930 4.940 4.920 4.950 296,000 1,460,600 4.9345 4.817 4.808 4.817 4.798 4.827 303,541 4.8119 -0.20%
2020-03-24 0 4.950 4.870 4.950 4.740 5.000 392,000 1,906,740 4.8641 4.827 4.749 4.827 4.622 4.876 401,986 4.7433 3.34%
2020-03-23 0 4.790 4.730 4.790 4.700 4.950 620,000 2,970,260 4.7907 4.671 4.612 4.671 4.583 4.827 635,795 4.6717 -3.04%
2020-03-20 0 4.940 4.900 4.940 4.840 5.250 852,000 4,230,360 4.9652 4.817 4.778 4.817 4.720 5.120 873,705 4.8419 0.82%
2020-03-19 0 4.900 4.810 4.900 4.700 5.000 1,306,000 6,285,960 4.8131 4.778 4.691 4.778 4.583 4.876 1,339,271 4.6936 0.41%
2020-03-18 0 4.880 4.850 4.900 4.800 5.340 1,240,000 6,183,080 4.9864 4.759 4.730 4.778 4.681 5.207 1,271,589 4.8625 -5.06%
2020-03-17 0 5.140 5.100 5.140 5.000 5.380 330,000 1,695,100 5.1367 5.012 4.973 5.012 4.876 5.246 338,407 5.0091 -1.15%
2020-03-16 0 5.200 5.150 5.200 5.130 5.490 512,000 2,715,580 5.3039 5.071 5.022 5.071 5.003 5.354 525,043 5.1721 -1.70%
2020-03-13 0 5.290 5.150 5.290 4.820 5.450 1,610,000 8,190,380 5.0872 5.159 5.022 5.159 4.700 5.315 1,651,015 4.9608 3.32%
2020-03-12 0 5.120 5.120 5.190 5.020 5.400 982,000 5,106,040 5.1996 4.993 4.993 5.061 4.895 5.266 1,007,017 5.0705 -5.54%
2020-03-11 0 5.420 5.420 5.460 5.380 5.600 1,284,000 7,049,120 5.4900 5.285 5.285 5.324 5.246 5.461 1,316,710 5.3536 -2.52%
2020-03-10 0 5.560 5.560 5.570 5.510 5.710 1,166,000 6,522,200 5.5937 5.422 5.422 5.432 5.373 5.568 1,195,704 5.4547 -2.80%
2020-03-09 0 5.720 5.700 5.720 5.620 5.880 1,300,000 7,427,020 5.7131 5.578 5.558 5.578 5.480 5.734 1,333,118 5.5712 -4.98%
2020-03-06 0 6.020 5.980 6.020 5.980 6.150 882,000 5,324,520 6.0369 5.870 5.831 5.870 5.831 5.997 904,469 5.8869 -1.31%
2020-03-05 0 6.100 6.090 6.100 6.040 6.240 734,000 4,492,560 6.1207 5.948 5.939 5.948 5.890 6.085 752,699 5.9686 -1.45%
2020-03-04 0 6.190 6.110 6.190 5.950 6.230 709,000 4,335,430 6.1149 6.036 5.958 6.036 5.802 6.075 727,062 5.9629 1.48%
2020-03-03 0 6.100 6.090 6.120 6.060 6.290 2,418,000 14,910,240 6.1664 5.948 5.939 5.968 5.909 6.134 2,479,599 6.0132 3.57%
2020-03-02 0 5.890 5.880 5.900 5.890 6.070 713,000 4,241,110 5.9483 5.744 5.734 5.753 5.744 5.919 731,164 5.8005 -1.17%
2020-02-28 0 5.960 5.950 5.990 5.960 6.240 1,154,000 7,034,980 6.0962 5.812 5.802 5.841 5.812 6.085 1,183,398 5.9447 -6.29%
2020-02-27 0 6.360 6.360 6.400 6.280 6.610 1,304,000 8,332,860 6.3902 6.202 6.202 6.241 6.124 6.446 1,337,220 6.2315 -2.15%
2020-02-26 0 6.500 6.500 6.520 6.490 6.730 856,000 5,630,330 6.5775 6.339 6.339 6.358 6.329 6.563 877,807 6.4141 -4.27%
2020-02-25 0 6.790 6.790 6.840 6.750 7.400 1,738,000 12,310,360 7.0831 6.621 6.621 6.670 6.582 7.216 1,782,276 6.9071 -6.73%
2020-02-24 0 7.280 7.280 7.300 5.950 7.610 4,722,000 33,427,740 7.0791 7.099 7.099 7.119 5.802 7.421 4,842,294 6.9033 19.34%
2020-02-21 0 6.100 6.030 6.100 6.080 6.320 466,000 2,876,460 6.1727 5.948 5.880 5.948 5.929 6.163 477,871 6.0193 1.67%
2020-02-20 0 6.000 6.000 6.020 5.980 6.310 586,000 3,531,300 6.0261 5.851 5.851 5.870 5.831 6.153 600,929 5.8764 -1.96%
2020-02-19 0 6.120 6.120 6.130 5.940 6.260 486,000 2,966,460 6.1038 5.968 5.968 5.978 5.792 6.104 498,381 5.9522 -3.01%
2020-02-18 0 6.310 6.240 6.310 6.190 6.490 426,000 2,699,320 6.3364 6.153 6.085 6.153 6.036 6.329 436,852 6.1790 -0.47%
2020-02-17 0 6.340 6.340 6.390 6.310 6.480 180,000 1,147,960 6.3776 6.182 6.182 6.231 6.153 6.319 184,586 6.2191 0.63%
2020-02-14 0 6.300 6.270 6.300 6.300 6.520 442,000 2,836,000 6.4163 6.143 6.114 6.143 6.143 6.358 453,260 6.2569 0.64%
2020-02-13 0 6.260 6.240 6.260 6.090 6.330 676,000 4,210,000 6.2278 6.104 6.085 6.104 5.939 6.173 693,221 6.0731 4.33%
2020-02-12 0 6.000 6.000 6.010 5.800 6.050 616,330 3,670,086 5.9547 5.851 5.851 5.861 5.656 5.900 632,031 5.8068 2.74%
2020-02-11 0 5.840 5.830 5.840 5.700 5.900 322,000 1,871,190 5.8111 5.695 5.685 5.695 5.558 5.753 330,203 5.6668 -1.02%
2020-02-10 0 5.900 5.820 5.900 5.710 5.990 608,000 3,529,960 5.8059 5.753 5.675 5.753 5.568 5.841 623,489 5.6616 -1.01%
2020-02-07 0 5.960 5.950 5.960 5.940 6.130 62,000 373,400 6.0226 5.812 5.802 5.812 5.792 5.978 63,579 5.8730 -2.61%
2020-02-06 0 6.120 6.100 6.120 5.900 6.130 358,000 2,133,820 5.9604 5.968 5.948 5.968 5.753 5.978 367,120 5.8123 3.73%
2020-02-05 0 5.900 5.700 5.900 5.710 5.950 256,000 1,503,440 5.8728 5.753 5.558 5.753 5.568 5.802 262,522 5.7269 3.51%
2020-02-04 0 5.700 5.700 5.750 5.610 5.840 254,000 1,456,000 5.7323 5.558 5.558 5.607 5.471 5.695 260,471 5.5899 1.79%
2020-02-03 0 5.600 5.600 5.650 5.440 5.710 475,228 2,670,455 5.6193 5.461 5.461 5.510 5.305 5.568 487,335 5.4797 3.51%
2020-01-31 0 5.410 5.390 5.440 5.320 5.510 166,000 902,860 5.4389 5.276 5.256 5.305 5.188 5.373 170,229 5.3038 0.56%
2020-01-30 0 5.380 5.380 5.450 5.310 5.550 522,000 2,831,040 5.4234 5.246 5.246 5.315 5.178 5.412 535,298 5.2887 -5.61%
2020-01-29 0 5.700 5.620 5.750 5.530 5.950 380,000 2,176,460 5.7275 5.558 5.480 5.607 5.393 5.802 389,681 5.5852 -4.52%
2020-01-24 0 5.970 5.980 6.030 5.910 6.080 110,000 655,360 5.9578 5.822 5.831 5.880 5.763 5.929 112,802 5.8098 1.19%
2020-01-23 0 5.900 5.810 5.900 5.800 6.270 674,000 3,993,960 5.9258 5.753 5.666 5.753 5.656 6.114 691,170 5.7785 -5.30%
2020-01-22 0 6.230 6.210 6.230 6.170 6.340 322,000 2,015,860 6.2604 6.075 6.056 6.075 6.017 6.182 330,203 6.1049 -0.64%
2020-01-21 0 6.270 6.220 6.270 6.220 6.350 192,000 1,202,180 6.2614 6.114 6.065 6.114 6.065 6.192 196,891 6.1058 -2.03%
2020-01-20 0 6.400 6.240 6.400 6.180 6.450 564,000 3,513,800 6.2301 6.241 6.085 6.241 6.026 6.290 578,368 6.0754 0.63%
2020-01-17 0 6.360 6.300 6.360 6.230 6.500 550,000 3,487,080 6.3401 6.202 6.143 6.202 6.075 6.339 564,011 6.1826 2.42%
2020-01-16 0 6.210 6.190 6.240 6.160 6.310 578,000 3,598,340 6.2255 6.056 6.036 6.085 6.007 6.153 592,725 6.0708 -2.66%
2020-01-15 0 6.380 6.320 6.380 6.210 6.400 456,000 2,889,240 6.3361 6.222 6.163 6.222 6.056 6.241 467,617 6.1786 -0.31%
2020-01-14 0 6.400 6.390 6.400 6.380 6.670 752,900 4,868,415 6.4662 6.241 6.231 6.241 6.222 6.504 772,080 6.3056 -0.93%
2020-01-13 0 6.460 6.450 6.460 6.410 6.640 452,000 2,937,120 6.4981 6.300 6.290 6.300 6.251 6.475 463,515 6.3366 0.16%
2020-01-10 0 6.450 6.440 6.450 6.390 6.960 488,000 3,221,400 6.6012 6.290 6.280 6.290 6.231 6.787 500,432 6.4372 -3.59%
2020-01-09 0 6.690 6.670 6.690 6.620 6.840 586,000 3,967,380 6.7703 6.524 6.504 6.524 6.456 6.670 600,929 6.6021 2.92%
2020-01-08 0 6.500 6.500 6.570 6.500 6.740 736,000 4,896,900 6.6534 6.339 6.339 6.407 6.339 6.573 754,750 6.4881 -1.52%
2020-01-07 0 6.600 6.550 6.600 6.500 6.750 908,000 6,000,660 6.6087 6.436 6.387 6.436 6.339 6.582 931,132 6.4445 -1.79%
2020-01-06 0 6.720 6.700 6.720 6.620 6.920 498,000 3,359,560 6.7461 6.553 6.534 6.553 6.456 6.748 510,687 6.5785 -3.86%
2020-01-03 0 6.990 6.920 7.000 6.910 7.120 822,000 5,723,880 6.9634 6.816 6.748 6.826 6.738 6.943 842,941 6.7904 -1.13%
2020-01-02 0 7.070 7.000 7.070 6.980 7.180 812,000 5,763,720 7.0982 6.894 6.826 6.894 6.807 7.002 832,686 6.9218 -1.53%
2019-12-31 0 7.180 7.180 7.190 6.700 7.180 522,000 3,633,080 6.9599 7.002 7.002 7.011 6.534 7.002 535,298 6.7870 5.90%
2019-12-30 0 6.780 6.780 6.790 6.690 6.900 866,133 5,854,915 6.7598 6.612 6.612 6.621 6.524 6.729 888,198 6.5919 -1.60%
2019-12-27 0 6.890 6.870 6.910 6.500 7.300 2,833,216 19,190,056 6.7732 6.719 6.699 6.738 6.339 7.119 2,905,393 6.6050 -5.23%
2019-12-24 0 7.270 7.270 7.300 6.970 7.400 740,000 5,318,700 7.1874 7.089 7.089 7.119 6.797 7.216 758,852 7.0089 3.86%
2019-12-23 0 7.000 7.000 7.010 6.300 7.010 1,326,000 8,896,280 6.7091 6.826 6.826 6.836 6.143 6.836 1,359,780 6.5424 8.86%
2019-12-20 0 6.430 6.420 6.430 6.150 6.560 3,642,000 23,316,940 6.4022 6.270 6.261 6.270 5.997 6.397 3,734,781 6.2432 3.04%
2019-12-19 0 6.240 6.220 6.240 6.190 6.310 320,000 1,996,040 6.2376 6.085 6.065 6.085 6.036 6.153 328,152 6.0827 -0.16%
2019-12-18 0 6.250 6.230 6.250 6.060 6.360 1,082,000 6,688,860 6.1819 6.095 6.075 6.095 5.909 6.202 1,109,564 6.0284 3.31%
2019-12-17 0 6.050 6.000 6.050 5.980 6.410 712,000 4,333,140 6.0859 5.900 5.851 5.900 5.831 6.251 730,138 5.9347 0.50%
2019-12-16 0 6.020 6.020 6.100 5.900 6.630 1,374,000 8,667,100 6.3079 5.870 5.870 5.948 5.753 6.465 1,409,003 6.1512 -7.67%
2019-12-13 0 6.520 6.520 6.540 6.150 6.600 1,276,000 8,217,740 6.4402 6.358 6.358 6.378 5.997 6.436 1,308,506 6.2802 4.15%
2019-12-12 0 6.260 6.240 6.280 5.910 6.290 2,272,000 13,793,780 6.0712 6.104 6.085 6.124 5.763 6.134 2,329,880 5.9204 -0.32%
2019-12-11 0 6.280 6.260 6.280 5.590 6.370 976,000 5,930,760 6.0766 6.124 6.104 6.124 5.451 6.212 1,000,864 5.9256 12.75%
2019-12-10 0 5.570 5.560 5.570 5.560 5.700 356,000 1,998,400 5.6135 5.432 5.422 5.432 5.422 5.558 365,069 5.4740 -1.42%
2019-12-09 0 5.650 5.600 5.650 5.530 5.800 422,000 2,369,840 5.6157 5.510 5.461 5.510 5.393 5.656 432,751 5.4762 -3.09%
2019-12-06 0 5.830 5.810 5.850 5.550 5.980 1,010,000 5,847,230 5.7893 5.685 5.666 5.705 5.412 5.831 1,035,730 5.6455 6.00%
2019-12-05 0 5.500 5.450 5.500 5.040 5.680 704,000 3,794,440 5.3898 5.363 5.315 5.363 4.915 5.539 721,935 5.2559 9.56%
2019-12-04 0 5.020 5.020 5.110 4.880 5.150 416,000 2,095,460 5.0372 4.895 4.895 4.983 4.759 5.022 426,598 4.9120 2.87%
2019-12-03 0 4.880 4.880 4.920 4.830 4.970 188,000 923,860 4.9141 4.759 4.759 4.798 4.710 4.847 192,789 4.7921 -0.81%
2019-12-02 0 4.920 4.910 4.920 4.800 4.990 262,000 1,277,420 4.8756 4.798 4.788 4.798 4.681 4.866 268,675 4.7545 -1.60%
2019-11-29 0 5.000 4.940 5.000 4.890 5.170 496,000 2,477,340 4.9946 4.876 4.817 4.876 4.769 5.042 508,636 4.8706 0.40%
2019-11-28 0 4.980 4.940 4.980 4.910 5.120 214,000 1,063,640 4.9703 4.856 4.817 4.856 4.788 4.993 219,452 4.8468 0.00%
2019-11-27 0 4.980 4.760 4.980 4.880 5.010 142,000 704,940 4.9644 4.856 4.642 4.856 4.759 4.886 145,617 4.8410 1.01%
2019-11-26 0 4.930 4.800 4.930 4.730 5.010 578,141 2,805,112 4.8520 4.808 4.681 4.808 4.612 4.886 592,869 4.7314 3.35%
2019-11-25 0 4.770 4.750 4.770 4.750 5.020 322,000 1,550,070 4.8139 4.652 4.632 4.652 4.632 4.895 330,203 4.6943 0.21%
2019-11-22 0 4.760 4.700 4.760 4.700 4.920 506,000 2,430,600 4.8036 4.642 4.583 4.642 4.583 4.798 518,890 4.6842 0.00%
2019-11-21 0 4.760 4.710 4.760 4.640 5.080 1,124,000 5,432,900 4.8335 4.642 4.593 4.642 4.525 4.954 1,152,634 4.7135 -7.03%
2019-11-20 0 5.120 5.120 5.150 5.050 5.330 494,000 2,534,520 5.1306 4.993 4.993 5.022 4.925 5.198 506,585 5.0032 -2.66%
2019-11-19 0 5.260 5.210 5.260 5.180 5.330 308,000 1,607,860 5.2203 5.129 5.081 5.129 5.051 5.198 315,846 5.0906 -1.50%
2019-11-18 0 5.340 5.310 5.370 5.320 5.600 314,000 1,696,400 5.4025 5.207 5.178 5.237 5.188 5.461 321,999 5.2683 -2.20%
2019-11-15 0 5.460 5.420 5.460 5.220 5.520 224,000 1,217,540 5.4354 5.324 5.285 5.324 5.090 5.383 229,706 5.3004 -0.18%
2019-11-14 0 5.470 5.470 5.480 5.460 5.600 256,000 1,404,320 5.4856 5.334 5.334 5.344 5.324 5.461 262,522 5.3493 -0.18%
2019-11-13 0 5.480 5.460 5.480 5.470 5.640 238,000 1,314,080 5.5213 5.344 5.324 5.344 5.334 5.500 244,063 5.3842 -0.90%
2019-11-12 0 5.530 5.530 5.540 5.520 5.590 476,000 2,637,060 5.5400 5.393 5.393 5.402 5.383 5.451 488,126 5.4024 0.00%
2019-11-11 0 5.530 5.530 5.540 5.530 5.580 282,000 1,563,360 5.5438 5.393 5.393 5.402 5.393 5.441 289,184 5.4061 -2.12%
2019-11-08 0 5.650 5.650 5.660 5.640 5.710 366,000 2,074,660 5.6685 5.510 5.510 5.519 5.500 5.568 375,324 5.5277 -0.70%
2019-11-07 0 5.690 5.690 5.700 5.690 5.830 314,000 1,791,760 5.7062 5.549 5.549 5.558 5.549 5.685 321,999 5.5645 0.00%
2019-11-06 0 5.690 5.670 5.710 5.620 5.860 478,000 2,733,200 5.7180 5.549 5.529 5.568 5.480 5.714 490,177 5.5759 -3.23%
2019-11-05 0 5.880 5.870 5.880 5.860 5.950 214,000 1,258,660 5.8816 5.734 5.724 5.734 5.714 5.802 219,452 5.7355 0.00%
2019-11-04 0 5.880 5.880 5.910 5.820 5.940 438,000 2,577,080 5.8837 5.734 5.734 5.763 5.675 5.792 449,158 5.7376 -0.51%
2019-11-01 0 5.910 5.900 5.940 5.900 6.050 134,000 797,400 5.9507 5.763 5.753 5.792 5.753 5.900 137,414 5.8029 -0.67%
2019-10-31 0 5.950 5.880 5.950 5.840 5.950 372,000 2,193,640 5.8969 5.802 5.734 5.802 5.695 5.802 381,477 5.7504 -0.67%
2019-10-30 0 5.990 5.910 6.000 5.940 6.060 1,098,000 6,590,940 6.0027 5.841 5.763 5.851 5.792 5.909 1,125,972 5.8536 1.35%
2019-10-29 0 5.910 5.910 5.920 5.830 6.030 348,000 2,064,320 5.9320 5.763 5.763 5.773 5.685 5.880 356,865 5.7846 -0.17%
2019-10-28 0 5.920 5.920 5.940 5.760 6.080 665,000 3,983,180 5.9897 5.773 5.773 5.792 5.617 5.929 681,941 5.8409 2.78%
2019-10-25 0 5.760 5.760 5.790 5.730 6.080 858,000 5,074,460 5.9143 5.617 5.617 5.646 5.588 5.929 879,858 5.7674 2.86%
2019-10-24 0 5.600 5.600 5.640 5.600 5.740 796,000 4,525,880 5.6858 5.461 5.461 5.500 5.461 5.597 816,278 5.5445 0.36%
2019-10-23 0 5.580 5.520 5.580 5.460 5.640 790,000 4,400,380 5.5701 5.441 5.383 5.441 5.324 5.500 810,125 5.4317 -2.28%
2019-10-22 0 5.710 5.700 5.710 5.700 5.820 236,000 1,352,340 5.7303 5.568 5.558 5.568 5.558 5.675 242,012 5.5879 -1.72%
2019-10-21 0 5.810 5.810 5.860 5.660 5.890 1,220,000 7,003,780 5.7408 5.666 5.666 5.714 5.519 5.744 1,251,080 5.5982 2.83%
2019-10-18 0 5.650 5.620 5.630 5.620 5.950 1,372,000 7,965,460 5.8057 5.510 5.480 5.490 5.480 5.802 1,406,952 5.6615 -1.22%
2019-10-17 0 5.720 5.720 5.740 5.670 5.990 1,362,000 7,870,720 5.7788 5.578 5.578 5.597 5.529 5.841 1,396,697 5.6352 1.96%
2019-10-16 0 5.610 5.610 5.620 5.610 5.680 438,000 2,464,020 5.6256 5.471 5.471 5.480 5.471 5.539 449,158 5.4859 0.00%
2019-10-15 0 5.610 5.590 5.610 5.570 5.770 1,322,000 7,477,940 5.6565 5.471 5.451 5.471 5.432 5.627 1,355,678 5.5160 0.36%
2019-10-14 0 5.590 5.580 5.590 5.580 5.900 1,524,000 8,746,240 5.7390 5.451 5.441 5.451 5.441 5.753 1,562,824 5.5964 -1.93%
2019-10-11 0 5.700 5.700 5.710 5.690 5.840 492,000 2,826,420 5.7448 5.558 5.558 5.568 5.549 5.695 504,534 5.6020 -1.21%
2019-10-10 0 5.770 5.770 5.780 5.760 6.250 2,878,000 16,926,760 5.8814 5.627 5.627 5.636 5.617 6.095 2,951,318 5.7353 -7.68%
2019-10-09 0 6.250 6.240 6.290 6.250 6.500 408,000 2,567,660 6.2933 6.095 6.085 6.134 6.095 6.339 418,394 6.1369 -4.14%
2019-10-08 0 6.520 6.470 6.530 6.440 6.740 982,000 6,439,300 6.5573 6.358 6.309 6.368 6.280 6.573 1,007,017 6.3944 -1.66%
2019-10-04 0 6.630 6.600 6.630 6.550 6.640 570,000 3,763,880 6.6033 6.465 6.436 6.465 6.387 6.475 584,521 6.4393 0.00%
2019-10-03 0 6.630 6.610 6.630 6.570 6.680 260,000 1,723,460 6.6287 6.465 6.446 6.465 6.407 6.514 266,624 6.4640 -0.75%
2019-10-02 0 6.680 6.660 6.700 6.670 6.760 184,000 1,236,020 6.7175 6.514 6.495 6.534 6.504 6.592 188,687 6.5506 -2.91%
2019-09-30 0 6.880 6.840 6.880 6.740 7.000 1,560,000 10,618,200 6.8065 6.709 6.670 6.709 6.573 6.826 1,599,741 6.6374 -1.01%
2019-09-27 0 6.950 6.950 6.960 6.840 7.400 1,894,000 13,323,340 7.0345 6.777 6.777 6.787 6.670 7.216 1,942,250 6.8597 -7.70%
2019-09-26 0 7.530 7.320 7.530 7.240 7.760 776,000 5,716,040 7.3660 7.343 7.138 7.343 7.060 7.567 795,769 7.1830 -0.13%
2019-09-25 0 7.540 7.500 7.580 7.500 7.820 814,000 6,230,840 7.6546 7.353 7.314 7.392 7.314 7.626 834,737 7.4644 -4.68%
2019-09-24 0 7.910 7.840 7.910 7.720 8.000 442,000 3,486,440 7.8879 7.713 7.645 7.713 7.528 7.801 453,260 7.6919 1.80%
2019-09-23 0 7.770 7.770 7.800 7.720 8.370 690,000 5,446,680 7.8937 7.577 7.577 7.606 7.528 8.162 707,578 7.6976 -5.59%
2019-09-20 0 8.230 8.240 8.250 8.110 8.710 8,950,000 73,552,320 8.2181 8.026 8.035 8.045 7.909 8.494 9,178,004 8.0140 -4.30%
2019-09-19 0 8.600 8.630 8.640 8.090 8.630 750,000 6,241,980 8.3226 8.386 8.416 8.425 7.889 8.416 769,106 8.1159 4.50%
2019-09-18 0 8.230 8.160 8.230 7.940 8.350 630,000 5,166,720 8.2011 8.026 7.957 8.026 7.743 8.143 646,049 7.9974 3.00%
2019-09-17 0 7.990 7.980 8.000 7.780 8.090 1,134,000 9,027,864 7.9611 7.792 7.782 7.801 7.587 7.889 1,162,889 7.7633 -0.13%
2019-09-16 0 8.000 7.990 8.020 7.860 8.160 662,000 5,322,692 8.0403 7.801 7.792 7.821 7.665 7.957 678,865 7.8406 -2.32%
2019-09-13 0 8.190 8.140 8.200 7.980 8.350 1,156,000 9,478,580 8.1995 7.987 7.938 7.996 7.782 8.143 1,185,449 7.9958 2.37%
2019-09-12 0 8.000 7.980 8.000 7.970 8.060 750,000 5,997,700 7.9969 7.801 7.782 7.801 7.772 7.860 769,106 7.7983 0.00%
2019-09-11 0 8.000 7.980 8.000 7.900 8.100 1,526,000 12,201,220 7.9956 7.801 7.782 7.801 7.704 7.899 1,564,875 7.7969 0.00%
2019-09-10 0 8.000 7.940 8.000 7.960 8.100 1,488,100 12,018,140 8.0762 7.801 7.743 7.801 7.762 7.899 1,526,010 7.8755 -0.37%
2019-09-09 0 8.030 8.020 8.040 7.940 8.120 860,000 6,912,460 8.0377 7.831 7.821 7.840 7.743 7.918 881,909 7.8381 0.12%
2019-09-06 0 8.020 7.990 8.020 7.860 8.130 888,000 7,154,360 8.0567 7.821 7.792 7.821 7.665 7.928 910,622 7.8566 1.26%
2019-09-05 0 7.920 7.900 7.920 7.900 8.160 452,000 3,634,720 8.0414 7.723 7.704 7.723 7.704 7.957 463,515 7.8416 -0.63%
2019-09-04 0 7.970 7.910 7.980 7.910 8.050 550,000 4,385,920 7.9744 7.772 7.713 7.782 7.713 7.850 564,011 7.7763 -0.25%
2019-09-03 0 7.990 7.980 8.000 7.880 8.040 900,000 7,182,760 7.9808 7.792 7.782 7.801 7.684 7.840 922,928 7.7826 -0.13%
2019-09-02 0 8.000 7.990 8.000 7.810 8.160 1,001,032 8,022,385 8.0141 7.801 7.792 7.801 7.616 7.957 1,026,534 7.8150 1.91%
2019-08-30 0 7.850 7.830 7.890 7.300 7.880 1,910,000 14,584,620 7.6359 7.655 7.635 7.694 7.119 7.684 1,958,658 7.4462 4.81%
2019-08-29 0 7.490 7.480 7.490 7.340 7.500 234,000 1,743,980 7.4529 7.304 7.294 7.304 7.158 7.314 239,961 7.2678 0.81%
2019-08-28 0 7.430 7.410 7.450 7.420 7.500 524,000 3,919,340 7.4797 7.245 7.226 7.265 7.236 7.314 537,349 7.2938 -0.67%
2019-08-27 0 7.480 7.470 7.480 7.410 7.500 479,386 3,585,111 7.4785 7.294 7.284 7.294 7.226 7.314 491,598 7.2928 -0.27%
2019-08-26 0 7.500 7.490 7.500 7.210 7.580 2,218,000 16,564,420 7.4682 7.314 7.304 7.314 7.031 7.392 2,274,504 7.2827 0.13%
2019-08-23 0 7.490 7.480 7.490 7.480 7.710 280,000 2,109,680 7.5346 7.304 7.294 7.304 7.294 7.518 287,133 7.3474 -0.27%
2019-08-22 0 7.510 7.500 7.530 7.490 7.740 342,000 2,587,500 7.5658 7.323 7.314 7.343 7.304 7.548 350,713 7.3778 0.27%
2019-08-21 0 7.490 7.490 7.500 7.450 7.530 772,000 5,796,080 7.5079 7.304 7.304 7.314 7.265 7.343 791,667 7.3214 -0.13%
2019-08-20 0 7.500 7.490 7.500 7.460 7.500 358,000 2,682,160 7.4921 7.314 7.304 7.314 7.275 7.314 367,120 7.3059 -0.27%
2019-08-19 0 7.520 7.500 7.550 7.290 7.600 682,000 5,074,320 7.4404 7.333 7.314 7.362 7.109 7.411 699,374 7.2555 2.73%
2019-08-16 0 7.320 7.300 7.330 7.290 7.420 500,000 3,685,480 7.3710 7.138 7.119 7.148 7.109 7.236 512,738 7.1878 -0.81%
2019-08-15 0 7.380 7.340 7.380 7.260 7.410 496,000 3,625,360 7.3092 7.197 7.158 7.197 7.080 7.226 508,636 7.1276 -0.81%
2019-08-14 0 7.440 7.410 7.440 7.360 7.690 508,000 3,801,320 7.4829 7.255 7.226 7.255 7.177 7.499 520,941 7.2970 0.54%
2019-08-13 0 7.400 7.390 7.400 7.300 7.430 196,000 1,445,280 7.3739 7.216 7.206 7.216 7.119 7.245 200,993 7.1907 -0.27%
2019-08-12 0 7.420 7.410 7.520 7.380 7.470 258,000 1,914,860 7.4219 7.236 7.226 7.333 7.197 7.284 264,573 7.2376 0.00%
2019-08-09 0 7.420 7.390 7.420 7.260 7.480 464,000 3,446,300 7.4274 7.236 7.206 7.236 7.080 7.294 475,821 7.2429 -0.80%
2019-08-08 0 7.480 7.410 7.480 7.220 7.480 412,000 3,027,460 7.3482 7.294 7.226 7.294 7.041 7.294 422,496 7.1657 1.49%
2019-08-07 0 7.370 7.350 7.370 7.280 7.690 386,000 2,845,280 7.3712 7.187 7.167 7.187 7.099 7.499 395,833 7.1881 -0.14%
2019-08-06 0 7.380 7.360 7.380 7.240 7.420 404,000 2,973,280 7.3596 7.197 7.177 7.197 7.060 7.236 414,292 7.1768 -4.16%
2019-08-05 0 7.700 7.630 7.700 7.300 7.820 1,308,000 9,828,620 7.5142 7.509 7.440 7.509 7.119 7.626 1,341,322 7.3276 1.32%
2019-08-02 0 7.600 7.580 7.590 7.460 7.650 280,000 2,118,200 7.5650 7.411 7.392 7.401 7.275 7.460 287,133 7.3771 -2.06%
2019-08-01 0 7.760 7.750 7.760 7.000 7.840 582,000 4,488,110 7.7115 7.567 7.557 7.567 6.826 7.645 596,827 7.5200 1.04%
2019-07-31 0 7.680 7.670 7.710 7.620 7.750 160,000 1,229,520 7.6845 7.489 7.479 7.518 7.431 7.557 164,076 7.4936 0.13%
2019-07-30 0 7.670 7.670 7.700 7.620 7.800 476,000 3,663,600 7.6966 7.479 7.479 7.509 7.431 7.606 488,126 7.5054 -2.29%
2019-07-29 0 7.850 7.820 7.850 7.820 8.000 268,000 2,109,320 7.8706 7.655 7.626 7.655 7.626 7.801 274,827 7.6751 -2.85%
2019-07-26 0 8.080 8.000 8.080 7.960 8.170 309,000 2,486,900 8.0482 7.879 7.801 7.879 7.762 7.967 316,872 7.8483 0.12%
2019-07-25 0 8.070 8.060 8.070 8.060 8.240 578,000 4,684,680 8.1050 7.870 7.860 7.870 7.860 8.035 592,725 7.9036 -1.59%
2019-07-24 0 8.200 8.140 8.200 8.050 8.250 322,000 2,634,180 8.1807 7.996 7.938 7.996 7.850 8.045 330,203 7.9775 0.61%
2019-07-23 0 8.150 8.120 8.190 8.040 8.350 552,000 4,541,480 8.2273 7.948 7.918 7.987 7.840 8.143 566,062 8.0229 2.77%
2019-07-22 0 7.930 7.930 7.960 7.890 8.100 250,000 1,985,460 7.9418 7.733 7.733 7.762 7.694 7.899 256,369 7.7445 3.12%
2019-07-19 0 7.690 7.650 7.690 7.620 7.970 1,352,000 10,478,160 7.7501 7.499 7.460 7.499 7.431 7.772 1,386,443 7.5576 -2.53%
2019-07-18 0 7.890 7.850 7.890 7.830 8.200 926,000 7,349,184 7.9365 7.694 7.655 7.694 7.635 7.996 949,590 7.7393 -4.48%
2019-07-17 0 8.260 8.240 8.280 8.240 8.750 1,297,000 10,875,890 8.3854 8.055 8.035 8.074 8.035 8.533 1,330,041 8.1771 -5.38%
2019-07-16 0 8.730 8.700 8.730 8.300 9.010 844,000 7,374,060 8.7370 8.513 8.484 8.513 8.094 8.786 865,501 8.5200 -3.96%
2019-07-15 0 9.090 9.010 9.090 8.860 9.100 208,000 1,874,000 9.0096 8.864 8.786 8.864 8.640 8.874 213,299 8.7858 1.00%
2019-07-12 0 9.000 9.000 9.010 8.830 9.010 738,000 6,564,120 8.8945 8.776 8.776 8.786 8.611 8.786 756,801 8.6735 1.12%
2019-07-11 0 8.900 8.850 8.900 8.830 9.200 478,000 4,255,840 8.9034 8.679 8.630 8.679 8.611 8.971 490,177 8.6822 -1.55%
2019-07-10 0 9.040 8.980 9.040 8.950 9.260 96,000 866,600 9.0271 8.815 8.757 8.815 8.728 9.030 98,446 8.8028 -0.11%
2019-07-09 0 9.050 8.990 9.070 8.880 9.100 98,000 878,500 8.9643 8.825 8.767 8.845 8.659 8.874 100,497 8.7416 1.69%
2019-07-08 0 8.900 8.900 8.980 8.730 9.100 450,000 4,020,640 8.9348 8.679 8.679 8.757 8.513 8.874 461,464 8.7128 0.34%
2019-07-05 0 8.870 8.860 9.040 8.830 9.280 450,000 4,070,330 9.0452 8.650 8.640 8.815 8.611 9.049 461,464 8.8205 -0.45%
2019-07-04 0 8.910 8.830 8.910 8.870 9.400 300,000 2,692,520 8.9751 8.689 8.611 8.689 8.650 9.166 307,643 8.7521 -0.34%
2019-07-03 0 8.940 8.900 8.950 8.710 9.030 254,000 2,274,080 8.9531 8.718 8.679 8.728 8.494 8.806 260,471 8.7307 -2.93%
2019-07-02 0 9.210 9.150 9.210 9.130 9.450 522,000 4,821,520 9.2366 8.981 8.923 8.981 8.903 9.215 535,298 9.0072 2.22%
2019-06-28 0 9.010 9.000 9.050 8.830 9.090 1,077,242 9,729,020 9.0314 8.786 8.776 8.825 8.611 8.864 1,104,685 8.8071 2.39%
2019-06-27 0 8.800 8.800 8.840 8.710 9.710 674,000 5,973,720 8.8631 8.581 8.581 8.620 8.494 9.469 691,170 8.6429 -0.90%
2019-06-26 0 8.880 8.830 8.890 8.820 9.020 196,000 1,741,620 8.8858 8.659 8.611 8.669 8.601 8.796 200,993 8.6651 0.34%
2019-06-25 0 8.850 8.800 8.880 8.790 8.950 184,000 1,626,780 8.8412 8.630 8.581 8.659 8.572 8.728 188,687 8.6216 -1.34%
2019-06-24 0 8.970 8.900 8.970 8.880 9.000 342,000 3,064,520 8.9606 8.747 8.679 8.747 8.659 8.776 350,713 8.7380 0.00%
2019-06-21 0 8.970 8.900 8.970 8.960 9.470 707,317 6,491,146 9.1771 8.747 8.679 8.747 8.737 9.235 725,336 8.9492 -2.92%
2019-06-20 0 9.240 9.230 9.350 9.050 9.300 264,292 2,433,117 9.2062 9.010 9.001 9.118 8.825 9.069 271,025 8.9775 2.67%
2019-06-19 0 9.000 9.000 9.050 8.850 9.060 614,000 5,501,120 8.9595 8.776 8.776 8.825 8.630 8.835 629,642 8.7369 3.57%
2019-06-18 0 8.690 8.620 8.690 8.490 8.700 376,000 3,234,100 8.6013 8.474 8.406 8.474 8.279 8.484 385,579 8.3877 1.64%
2019-06-17 0 8.550 8.540 8.620 8.380 8.720 290,000 2,481,500 8.5569 8.338 8.328 8.406 8.172 8.503 297,388 8.3443 -1.16%
2019-06-14 0 8.650 8.590 8.680 8.550 9.090 806,000 7,143,780 8.8633 8.435 8.377 8.464 8.338 8.864 826,533 8.6431 -2.81%
2019-06-13 0 8.900 8.800 8.900 8.500 9.090 1,158,000 10,031,720 8.6630 8.679 8.581 8.679 8.289 8.864 1,187,500 8.4478 -0.34%
2019-06-12 0 8.930 8.900 8.930 8.900 9.290 590,000 5,299,260 8.9818 8.708 8.679 8.708 8.679 9.059 605,030 8.7587 -5.20%
2019-06-11 0 9.420 9.330 9.420 9.310 9.750 385,568 3,673,698 9.5280 9.186 9.098 9.186 9.079 9.508 395,390 9.2913 -0.32%
2019-06-10 0 9.450 9.320 9.450 9.270 9.450 120,000 1,125,860 9.3822 9.215 9.088 9.215 9.040 9.215 123,057 9.1491 0.85%
2019-06-06 0 9.370 9.250 9.370 9.250 9.600 488,000 4,608,220 9.4431 9.137 9.020 9.137 9.020 9.362 500,432 9.2085 -1.26%
2019-06-05 0 9.490 9.440 9.520 9.430 9.690 306,000 2,925,230 9.5596 9.254 9.205 9.284 9.196 9.449 313,795 9.3221 -0.42%
2019-06-04 0 9.530 9.520 9.590 9.490 9.900 783,416 7,568,784 9.6613 9.293 9.284 9.352 9.254 9.654 803,374 9.4212 -4.41%
2019-06-03 0 9.970 9.860 9.990 9.870 10.80 274,000 2,748,720 10.032 9.722 9.615 9.742 9.625 10.53 280,980 9.7826 -5.94%
2019-05-31 0 10.60 10.54 10.68 9.990 10.66 1,542,000 16,019,900 10.389 10.34 10.28 10.41 9.742 10.40 1,581,283 10.131 3.11%
2019-05-30 0 10.28 10.04 10.26 9.850 10.30 676,000 6,824,740 10.096 10.02 9.791 10.01 9.605 10.04 693,221 9.8450 0.98%
2019-05-29 0 10.18 10.16 10.18 10.14 10.34 80,000 817,480 10.219 9.927 9.908 9.927 9.888 10.08 82,038 9.9646 0.79%
2019-05-28 0 10.10 10.00 10.30 9.810 10.48 1,408,141 14,198,912 10.083 9.849 9.752 10.04 9.566 10.22 1,444,014 9.8329 1.51%
2019-05-27 0 9.950 9.950 10.02 9.700 10.14 454,000 4,555,040 10.033 9.703 9.703 9.771 9.459 9.888 465,566 9.7839 -1.09%
2019-05-24 0 10.06 10.06 10.08 9.730 11.46 1,088,000 11,389,580 10.468 9.810 9.810 9.830 9.488 11.18 1,115,717 10.208 -6.85%
2019-05-23 0 10.80 10.74 10.82 10.42 10.90 680,000 7,264,860 10.684 10.53 10.47 10.55 10.16 10.63 697,323 10.418 -0.37%
2019-05-22 0 10.84 10.76 10.84 10.50 11.10 966,000 10,502,400 10.872 10.57 10.49 10.57 10.24 10.82 990,609 10.602 3.83%
2019-05-21 0 10.44 10.36 10.46 10.22 10.74 794,000 8,291,001 10.442 10.18 10.10 10.20 9.966 10.47 814,227 10.183 -0.19%
2019-05-20 0 10.46 10.46 10.52 10.16 10.66 528,677 5,465,888 10.339 10.20 10.20 10.26 9.908 10.40 542,145 10.082 1.36%
2019-05-17 0 10.32 10.32 10.36 10.16 10.80 518,000 5,417,320 10.458 10.06 10.06 10.10 9.908 10.53 531,196 10.198 -3.37%
2019-05-16 0 10.68 10.60 10.66 10.40 10.70 332,000 3,508,560 10.568 10.41 10.34 10.40 10.14 10.43 340,458 10.305 2.30%
2019-05-15 0 10.44 10.44 10.50 10.44 10.88 334,000 3,570,760 10.691 10.18 10.18 10.24 10.18 10.61 342,509 10.425 -0.57%
2019-05-14 0 10.50 10.50 10.54 10.28 10.86 966,000 10,224,040 10.584 10.24 10.24 10.28 10.02 10.59 990,609 10.321 -4.89%
2019-05-10 0 11.04 11.00 11.04 10.02 11.28 1,006,718 10,854,020 10.782 10.77 10.73 10.77 9.771 11.00 1,032,364 10.514 5.14%
2019-05-09 0 10.50 10.50 10.58 10.36 11.36 872,000 9,386,880 10.765 10.24 10.24 10.32 10.10 11.08 894,214 10.497 -6.25%
2019-05-08 0 11.20 11.18 11.28 11.10 11.60 1,368,000 15,520,480 11.345 10.92 10.90 11.00 10.82 11.31 1,402,850 11.064 -1.93%
2019-05-07 0 11.42 11.42 11.50 11.40 12.20 438,000 5,125,080 11.701 11.14 11.14 11.21 11.12 11.90 449,158 11.410 -3.38%
2019-05-06 0 11.82 11.74 11.82 11.60 12.84 1,008,000 11,842,380 11.748 11.53 11.45 11.53 11.31 12.52 1,033,679 11.457 -8.80%
2019-05-03 0 12.96 12.94 12.96 12.80 13.00 372,000 4,797,400 12.896 12.64 12.62 12.64 12.48 12.68 381,477 12.576 -0.77%
2019-05-02 0 13.06 12.74 13.06 12.70 13.18 102,000 1,326,080 13.001 12.74 12.42 12.74 12.38 12.85 104,598 12.678 1.08%
2019-04-30 0 12.92 12.86 13.14 12.10 13.14 1,080,000 13,561,200 12.557 12.60 12.54 12.81 11.80 12.81 1,107,513 12.245 3.36%
2019-04-29 0 12.50 12.28 12.56 11.72 12.56 1,664,000 20,153,440 12.111 12.19 11.97 12.25 11.43 12.25 1,706,391 11.811 1.30%
2019-04-26 0 12.34 12.22 12.48 12.22 12.50 508,000 6,287,840 12.378 12.03 11.92 12.17 11.92 12.19 520,941 12.070 0.82%
2019-04-25 0 12.24 12.24 12.34 12.20 14.30 1,204,000 15,065,200 12.513 11.94 11.94 12.03 11.90 13.94 1,234,672 12.202 -3.47%
2019-04-24 0 12.68 12.68 12.76 12.64 13.20 570,000 7,275,720 12.764 12.36 12.36 12.44 12.33 12.87 584,521 12.447 -2.46%
2019-04-23 0 13.00 13.00 13.06 12.58 13.04 1,133,392 14,576,088 12.861 12.68 12.68 12.74 12.27 12.72 1,162,265 12.541 -0.61%
2019-04-18 0 13.08 13.00 13.10 12.44 13.16 1,546,000 19,985,280 12.927 12.76 12.68 12.77 12.13 12.83 1,585,385 12.606 3.81%
2019-04-17 0 12.60 12.50 12.60 12.00 12.70 1,692,600 20,712,104 12.237 12.29 12.19 12.29 11.70 12.38 1,735,719 11.933 1.94%
2019-04-16 0 12.36 12.28 12.36 12.10 12.62 832,000 10,262,360 12.335 12.05 11.97 12.05 11.80 12.31 853,195 12.028 -1.90%
2019-04-15 0 12.60 12.44 12.60 12.38 13.36 1,044,000 13,281,240 12.721 12.29 12.13 12.29 12.07 13.03 1,070,596 12.405 -2.48%
2019-04-12 0 12.92 12.80 12.92 12.20 12.92 599,683 7,556,185 12.600 12.60 12.48 12.60 11.90 12.60 614,960 12.287 4.87%
2019-04-11 0 12.32 12.24 12.32 12.24 13.00 2,396,000 29,960,120 12.504 12.01 11.94 12.01 11.94 12.68 2,457,039 12.194 -4.05%
2019-04-10 0 12.84 12.84 12.86 12.82 13.40 1,356,000 17,600,080 12.979 12.52 12.52 12.54 12.50 13.07 1,390,544 12.657 -2.87%
2019-04-09 0 13.22 13.10 13.22 12.86 13.56 1,284,400 16,892,037 13.152 12.89 12.77 12.89 12.54 13.22 1,317,120 12.825 0.30%
2019-04-08 0 13.18 13.10 13.16 12.54 13.76 1,932,000 25,302,320 13.096 12.85 12.77 12.83 12.23 13.42 1,981,218 12.771 -4.22%
2019-04-04 0 13.76 13.68 13.88 13.16 14.16 2,798,000 37,961,360 13.567 13.42 13.34 13.54 12.83 13.81 2,869,280 13.230 -1.71%
2019-04-03 0 14.00 14.00 14.06 13.78 14.28 1,626,000 22,701,800 13.962 13.65 13.65 13.71 13.44 13.93 1,667,423 13.615 -0.85%
2019-04-02 0 14.12 14.02 14.14 13.30 14.26 2,417,000 33,634,120 13.916 13.77 13.67 13.79 12.97 13.91 2,478,574 13.570 6.33%
2019-04-01 0 13.28 13.24 13.36 12.30 13.62 2,640,000 34,581,840 13.099 12.95 12.91 13.03 11.99 13.28 2,707,255 12.774 7.44%
2019-03-29 0 12.36 12.30 12.44 11.52 12.98 1,240,000 15,200,200 12.258 12.05 11.99 12.13 11.23 12.66 1,271,589 11.954 -2.22%
2019-03-28 0 12.64 12.54 12.64 12.20 12.70 2,022,000 25,279,920 12.502 12.33 12.23 12.33 11.90 12.38 2,073,511 12.192 1.61%
2019-03-27 0 12.44 12.34 12.44 11.50 12.50 3,222,000 39,317,080 12.203 12.13 12.03 12.13 11.21 12.19 3,304,081 11.900 6.87%
2019-03-26 0 11.64 11.54 11.64 11.32 11.86 1,626,311 19,015,356 11.692 11.35 11.25 11.35 11.04 11.57 1,667,742 11.402 1.39%
2019-03-25 0 11.48 11.40 11.48 11.40 11.86 2,246,000 26,084,720 11.614 11.19 11.12 11.19 11.12 11.57 2,303,217 11.325 -3.69%
2019-03-22 0 11.92 11.82 11.92 11.60 12.12 1,133,000 13,482,060 11.899 11.62 11.53 11.62 11.31 11.82 1,161,863 11.604 0.17%
2019-03-21 0 11.90 11.84 11.90 11.72 12.00 1,750,000 20,839,920 11.909 11.60 11.55 11.60 11.43 11.70 1,794,582 11.613 0.00%
2019-03-20 0 11.90 11.80 11.90 11.58 11.90 1,392,042 16,325,515 11.728 11.60 11.51 11.60 11.29 11.60 1,427,505 11.436 2.41%
2019-03-19 0 11.62 11.62 11.80 11.50 11.90 4,898,000 57,197,460 11.678 11.33 11.33 11.51 11.21 11.60 5,022,778 11.388 -1.19%
2019-03-18 0 11.76 11.76 11.88 10.92 11.98 4,910,000 56,458,980 11.499 11.47 11.47 11.58 10.65 11.68 5,035,084 11.213 10.32%
2019-03-15 0 10.66 10.64 10.78 10.46 11.30 5,206,000 55,893,560 10.736 10.40 10.38 10.51 10.20 11.02 5,338,624 10.470 2.30%
2019-03-14 0 10.42 10.34 10.42 10.16 10.72 2,108,000 21,945,780 10.411 10.16 10.08 10.16 9.908 10.45 2,161,702 10.152 -1.14%
2019-03-13 0 10.54 10.54 10.58 10.54 11.14 3,964,000 42,421,800 10.702 10.28 10.28 10.32 10.28 10.86 4,064,984 10.436 -4.87%
2019-03-12 0 11.08 11.00 11.08 10.74 11.74 6,947,706 76,648,758 11.032 10.80 10.73 10.80 10.47 11.45 7,124,701 10.758 -1.95%
2019-03-11 0 11.30 11.24 11.30 10.72 11.98 9,633,000 108,521,360 11.266 11.02 10.96 11.02 10.45 11.68 9,878,403 10.986 0.89%
2019-03-08 0 11.20 11.20 11.24 10.66 12.28 17,825,000 200,132,540 11.228 10.92 10.92 10.96 10.40 11.97 18,279,096 10.949 3.70%
2019-03-07 0 10.80 10.78 10.82 10.00 10.88 8,108,000 86,509,138 10.670 10.53 10.51 10.55 9.752 10.61 8,314,553 10.405 6.72%
2019-03-06 0 10.12 10.02 10.22 9.290 10.50 6,421,559 62,956,430 9.8039 9.869 9.771 9.966 9.059 10.24 6,585,150 9.5604 10.12%
2019-03-05 0 9.190 9.180 9.270 8.700 9.600 4,700,000 42,641,912 9.0727 8.962 8.952 9.040 8.484 9.362 4,819,734 8.8474 6.24%
2019-03-04 0 8.650 8.580 8.650 8.140 8.690 1,648,000 14,118,820 8.5672 8.435 8.367 8.435 7.938 8.474 1,689,983 8.3544 6.27%
2019-03-01 0 8.140 8.140 8.240 8.130 8.430 644,000 5,340,980 8.2934 7.938 7.938 8.035 7.928 8.221 660,406 8.0874 -2.98%
2019-02-28 0 8.390 8.270 8.390 7.990 8.400 826,000 6,850,260 8.2933 8.182 8.065 8.182 7.792 8.191 847,043 8.0873 5.40%
2019-02-27 0 7.960 7.900 7.990 7.790 8.030 430,000 3,397,240 7.9006 7.762 7.704 7.792 7.596 7.831 440,954 7.7043 -0.87%
2019-02-26 0 8.030 7.920 8.030 7.850 8.100 661,706 5,288,888 7.9928 7.831 7.723 7.831 7.655 7.899 678,563 7.7942 0.88%
2019-02-25 0 7.960 7.960 7.980 7.830 8.070 811,706 6,429,183 7.9206 7.762 7.762 7.782 7.635 7.870 832,384 7.7238 1.66%
2019-02-22 0 7.830 7.830 7.890 7.700 7.920 150,000 1,177,680 7.8512 7.635 7.635 7.694 7.509 7.723 153,821 7.6562 -0.76%
2019-02-21 0 7.890 7.810 7.980 7.710 8.080 268,000 2,123,100 7.9220 7.694 7.616 7.782 7.518 7.879 274,827 7.7252 1.28%
2019-02-20 0 7.790 7.710 7.800 7.710 7.870 190,000 1,478,460 7.7814 7.596 7.518 7.606 7.518 7.674 194,840 7.5881 -1.14%
2019-02-19 0 7.880 7.840 7.910 7.840 7.980 214,000 1,689,780 7.8962 7.684 7.645 7.713 7.645 7.782 219,452 7.7000 -0.25%
2019-02-18 0 7.900 7.900 8.000 7.890 8.000 271,708 2,154,941 7.9311 7.704 7.704 7.801 7.694 7.801 278,630 7.7341 -1.86%
2019-02-15 0 8.050 7.930 8.050 7.850 8.070 62,000 494,300 7.9726 7.850 7.733 7.850 7.655 7.870 63,579 7.7745 -0.62%
2019-02-14 0 8.100 8.010 8.100 8.100 8.150 12,000 97,300 8.1083 7.899 7.811 7.899 7.899 7.948 12,306 7.9069 0.37%
2019-02-13 0 8.070 8.050 8.170 8.030 8.190 120,000 971,676 8.0973 7.870 7.850 7.967 7.831 7.987 123,057 7.8961 -0.25%
2019-02-12 0 8.090 8.010 8.090 7.980 8.300 74,000 595,220 8.0435 7.889 7.811 7.889 7.782 8.094 75,885 7.8437 1.63%
2019-02-11 0 7.960 7.960 8.090 7.800 8.200 204,000 1,627,340 7.9772 7.762 7.762 7.889 7.606 7.996 209,197 7.7790 -1.49%
2019-02-08 0 8.080 8.080 8.140 7.830 8.160 546,000 4,364,060 7.9928 7.879 7.879 7.938 7.635 7.957 559,909 7.7942 3.59%
2019-02-04 0 7.800 8.010 8.050 7.500 7.500 2,000 15,000 7.5000 7.606 7.811 7.850 7.314 7.314 2,051 7.3137 -2.50%
2019-02-01 0 8.000 8.000 8.010 7.550 8.030 127,448 1,008,126 7.9101 7.801 7.801 7.811 7.362 7.831 130,695 7.7136 2.43%
2019-01-31 0 7.810 7.850 7.880 7.810 8.050 500,000 3,961,160 7.9223 7.616 7.655 7.684 7.616 7.850 512,738 7.7255 -2.50%
2019-01-30 0 8.010 7.930 8.000 7.930 8.050 260,000 2,071,420 7.9670 7.811 7.733 7.801 7.733 7.850 266,624 7.7691 1.01%
2019-01-29 0 7.930 7.920 8.030 7.930 8.060 428,000 3,419,420 7.9893 7.733 7.723 7.831 7.733 7.860 438,903 7.7908 -1.25%
2019-01-28 0 8.030 7.880 8.040 7.720 8.230 556,000 4,341,180 7.8079 7.831 7.684 7.840 7.528 8.026 570,164 7.6139 3.88%
2019-01-25 0 7.730 7.640 7.730 7.580 7.800 224,000 1,723,080 7.6923 7.538 7.450 7.538 7.392 7.606 229,706 7.5012 -0.51%
2019-01-24 0 7.770 7.590 7.770 7.520 7.840 596,000 4,593,580 7.7073 7.577 7.401 7.577 7.333 7.645 611,183 7.5159 0.00%
2019-01-23 0 7.770 7.700 7.770 7.770 7.810 316,000 2,458,840 7.7811 7.577 7.509 7.577 7.577 7.616 324,050 7.5878 -0.77%
2019-01-22 0 7.830 7.800 7.850 7.680 7.830 507,722 3,924,968 7.7305 7.635 7.606 7.655 7.489 7.635 520,656 7.5385 1.95%
2019-01-21 0 7.680 7.670 7.790 7.660 7.880 88,000 684,460 7.7780 7.489 7.479 7.596 7.470 7.684 90,242 7.5847 -1.92%
2019-01-18 0 7.830 7.770 7.830 7.650 7.910 150,000 1,163,320 7.7555 7.635 7.577 7.635 7.460 7.713 153,821 7.5628 0.90%
2019-01-17 0 7.760 7.660 7.880 7.420 7.880 134,000 1,033,760 7.7146 7.567 7.470 7.684 7.236 7.684 137,414 7.5230 2.78%
2019-01-16 0 7.550 7.350 7.500 7.550 7.800 274,000 2,108,500 7.6953 7.362 7.167 7.314 7.362 7.606 280,980 7.5041 -2.20%
2019-01-15 0 7.720 7.720 7.810 7.480 7.950 234,000 1,818,680 7.7721 7.528 7.528 7.616 7.294 7.753 239,961 7.5791 1.71%
2019-01-14 0 7.590 7.590 7.610 7.400 7.700 454,000 3,456,900 7.6143 7.401 7.401 7.421 7.216 7.509 465,566 7.4252 4.69%
2019-01-11 0 7.250 7.200 7.270 7.250 7.320 10,000 72,700 7.2700 7.070 7.021 7.089 7.070 7.138 10,255 7.0894 0.69%
2019-01-10 0 7.200 7.250 7.290 7.130 7.500 218,000 1,609,520 7.3831 7.021 7.070 7.109 6.953 7.314 223,554 7.1997 -0.14%
2019-01-09 0 7.210 7.210 7.310 7.200 7.360 24,000 174,060 7.2525 7.031 7.031 7.128 7.021 7.177 24,611 7.0723 0.70%
2019-01-08 0 7.160 7.100 7.160 7.130 7.380 52,000 374,260 7.1973 6.982 6.924 6.982 6.953 7.197 53,325 7.0185 0.85%
2019-01-07 0 7.100 7.100 7.150 7.050 7.390 148,000 1,068,700 7.2209 6.924 6.924 6.972 6.875 7.206 151,770 7.0416 -3.40%
2019-01-04 0 7.350 7.350 7.360 7.220 7.560 76,000 564,820 7.4318 7.167 7.167 7.177 7.041 7.372 77,936 7.2472 1.52%
2019-01-03 0 7.240 7.220 7.350 7.240 7.800 42,000 318,940 7.5938 7.060 7.041 7.167 7.060 7.606 43,070 7.4052 -1.90%
2019-01-02 0 7.380 7.250 7.380 7.070 8.000 142,000 1,051,720 7.4065 7.197 7.070 7.197 6.894 7.801 145,617 7.2225 5.43%
2018-12-31 0 7.000 7.000 7.020 6.980 7.070 17,514 122,842 7.0139 6.826 6.826 6.846 6.807 6.894 17,960 6.8397 0.00%
2018-12-28 0 7.000 7.010 7.070 7.000 7.180 72,000 507,760 7.0522 6.826 6.836 6.894 6.826 7.002 73,834 6.8770 -0.71%
2018-12-27 0 7.050 7.010 7.050 7.020 7.260 274,000 1,945,220 7.0993 6.875 6.836 6.875 6.846 7.080 280,980 6.9230 -3.16%
2018-12-24 0 7.280 7.130 7.280 6.990 7.380 1,122,000 8,245,020 7.3485 7.099 6.953 7.099 6.816 7.197 1,150,583 7.1659 -0.41%
2018-12-21 0 7.310 7.270 7.370 7.030 7.390 506,000 3,643,460 7.2005 7.128 7.089 7.187 6.855 7.206 518,890 7.0216 -2.66%
2018-12-20 0 7.510 7.490 7.620 7.490 7.820 380,000 2,875,540 7.5672 7.323 7.304 7.431 7.304 7.626 389,681 7.3792 -3.96%
2018-12-19 0 7.820 7.760 7.820 7.660 7.930 264,000 2,054,220 7.7811 7.626 7.567 7.626 7.470 7.733 270,725 7.5878 -1.64%
2018-12-18 0 7.950 7.880 7.950 7.780 8.130 180,000 1,428,480 7.9360 7.753 7.684 7.753 7.587 7.928 184,586 7.7389 -1.85%
2018-12-17 0 8.100 8.100 8.160 8.060 8.260 171,540 1,390,515 8.1061 7.899 7.899 7.957 7.860 8.055 175,910 7.9047 -0.25%
2018-12-14 0 8.120 8.040 8.120 8.100 8.210 76,000 617,580 8.1261 7.918 7.840 7.918 7.899 8.006 77,936 7.9242 -1.34%
2018-12-13 0 8.230 8.170 8.220 8.140 8.370 2,172,000 17,716,300 8.1567 8.026 7.967 8.016 7.938 8.162 2,227,332 7.9540 1.86%
2018-12-12 0 8.080 8.070 8.080 8.080 8.190 1,886,000 15,317,720 8.1218 7.879 7.870 7.879 7.879 7.987 1,934,046 7.9200 -0.25%
2018-12-11 0 8.100 8.030 8.100 8.030 8.170 934,000 7,595,860 8.1326 7.899 7.831 7.899 7.831 7.967 957,794 7.9306 -0.12%
2018-12-10 0 8.110 8.100 8.120 8.080 8.150 1,364,000 11,053,200 8.1035 7.909 7.899 7.918 7.879 7.948 1,398,748 7.9022 0.37%
2018-12-07 0 8.080 8.050 8.130 7.780 8.180 2,116,000 16,998,760 8.0334 7.879 7.850 7.928 7.587 7.977 2,169,906 7.8339 4.66%
2018-12-06 0 7.720 7.710 7.970 7.700 8.510 1,470,000 11,978,200 8.1484 7.528 7.518 7.772 7.509 8.299 1,507,449 7.9460 -8.96%
2018-12-05 0 8.480 8.450 8.480 8.290 8.510 672,000 5,684,280 8.4588 8.269 8.240 8.269 8.084 8.299 689,119 8.2486 1.56%
2018-12-04 0 8.350 8.320 8.330 8.330 8.520 3,594,176 29,926,195 8.3263 8.143 8.113 8.123 8.123 8.308 3,685,739 8.1195 0.24%
2018-12-03 0 8.330 8.280 8.310 8.310 8.750 1,238,000 10,506,540 8.4867 8.123 8.074 8.104 8.104 8.533 1,269,538 8.2759 -1.77%
2018-11-30 0 8.480 8.420 8.460 8.460 8.740 4,076,316 34,757,689 8.5267 8.269 8.211 8.250 8.250 8.523 4,180,161 8.3149 -1.40%
2018-11-29 0 8.600 8.600 8.660 8.580 9.000 544,000 4,738,540 8.7106 8.386 8.386 8.445 8.367 8.776 557,859 8.4942 -1.49%
2018-11-28 0 8.730 8.650 8.730 8.700 8.840 261,544 2,285,420 8.7382 8.513 8.435 8.513 8.484 8.620 268,207 8.5211 0.92%
2018-11-27 0 8.650 8.650 8.660 8.650 8.760 430,064 3,745,004 8.7080 8.435 8.435 8.445 8.435 8.542 441,020 8.4917 0.93%
2018-11-26 0 8.570 8.530 8.560 8.560 8.680 222,000 1,914,100 8.6221 8.357 8.318 8.347 8.347 8.464 227,656 8.4079 -0.92%
2018-11-23 0 8.650 8.620 8.640 8.630 8.850 470,000 4,110,620 8.7460 8.435 8.406 8.425 8.416 8.630 481,973 8.5287 -1.14%
2018-11-22 0 8.750 8.700 8.710 8.710 9.050 688,000 6,077,760 8.8340 8.533 8.484 8.494 8.494 8.825 705,527 8.6145 -0.91%
2018-11-21 0 8.830 8.790 8.800 8.800 9.000 2,408,000 21,233,640 8.8180 8.611 8.572 8.581 8.581 8.776 2,469,344 8.5989 -1.01%
2018-11-20 0 8.920 8.920 9.000 8.880 9.030 2,174,090 19,414,164 8.9298 8.698 8.698 8.776 8.659 8.806 2,229,476 8.7080 -0.78%
2018-11-19 0 8.990 8.910 8.990 8.670 8.990 2,476,072 21,980,619 8.8772 8.767 8.689 8.767 8.455 8.767 2,539,151 8.6567 5.52%
2018-11-16 0 8.520 8.430 8.440 8.430 8.610 859,890 7,319,757 8.5124 8.308 8.221 8.230 8.221 8.396 881,796 8.3010 2.28%
2018-11-15 0 8.330 8.320 8.330 8.330 8.670 4,040,000 34,325,000 8.4963 8.123 8.113 8.123 8.123 8.455 4,142,920 8.2852 -2.34%
2018-11-14 0 8.530 8.400 8.600 8.400 8.910 5,579,102 47,640,157 8.5390 8.318 8.191 8.386 8.191 8.689 5,721,231 8.3269 -1.16%
2018-11-13 0 8.630 8.530 8.550 8.550 9.000 147,790 1,303,994 8.8233 8.416 8.318 8.338 8.338 8.776 151,555 8.6041 -0.35%
2018-11-12 0 8.660 8.610 8.870 8.420 8.880 198,000 1,710,200 8.6374 8.445 8.396 8.650 8.211 8.659 203,044 8.4228 -1.81%
2018-11-09 0 8.820 8.800 8.910 8.800 9.250 440,000 3,954,620 8.9878 8.601 8.581 8.689 8.581 9.020 451,209 8.7645 -4.55%
2018-11-08 0 9.240 9.150 9.250 9.020 9.280 312,000 2,861,940 9.1729 9.010 8.923 9.020 8.796 9.049 319,948 8.9450 1.65%
2018-11-07 0 9.090 9.010 9.100 8.980 9.250 280,000 2,546,380 9.0942 8.864 8.786 8.874 8.757 9.020 287,133 8.8683 1.11%
2018-11-06 0 8.990 8.950 9.000 8.810 9.000 144,000 1,288,040 8.9447 8.767 8.728 8.776 8.591 8.776 147,668 8.7225 2.16%
2018-11-05 0 8.800 8.710 8.800 8.750 8.930 133,556 1,180,752 8.8409 8.581 8.494 8.581 8.533 8.708 136,958 8.6212 -2.00%
2018-11-02 0 8.980 8.890 8.980 8.720 8.990 398,000 3,519,100 8.8420 8.757 8.669 8.757 8.503 8.767 408,139 8.6223 2.63%
2018-11-01 0 8.750 8.670 8.750 8.470 8.820 322,340 2,817,735 8.7415 8.533 8.455 8.533 8.260 8.601 330,552 8.5243 1.98%
2018-10-31 0 8.580 8.490 8.580 8.360 8.580 404,000 3,427,000 8.4827 8.367 8.279 8.367 8.152 8.367 414,292 8.2719 2.63%
2018-10-30 0 8.360 8.360 8.430 8.250 8.450 277,550 2,321,883 8.3656 8.152 8.152 8.221 8.045 8.240 284,621 8.1578 0.48%
2018-10-29 0 8.320 8.320 8.350 8.250 8.390 252,000 2,099,640 8.3319 8.113 8.113 8.143 8.045 8.182 258,420 8.1249 0.24%
2018-10-26 0 8.300 8.290 8.380 8.140 8.380 458,000 3,795,100 8.2862 8.094 8.084 8.172 7.938 8.172 469,668 8.0804 -0.24%
2018-10-25 0 8.320 8.110 8.320 8.060 8.330 416,000 3,413,220 8.2049 8.113 7.909 8.113 7.860 8.123 426,598 8.0010 3.61%
2018-10-24 0 8.030 8.010 8.110 8.000 8.380 506,000 4,158,340 8.2181 7.831 7.811 7.909 7.801 8.172 518,890 8.0139 -4.18%
2018-10-23 0 8.380 8.180 8.380 8.200 8.500 316,000 2,660,980 8.4208 8.172 7.977 8.172 7.996 8.289 324,050 8.2116 1.58%
2018-10-22 0 8.250 8.250 8.390 8.020 8.350 368,000 3,044,760 8.2738 8.045 8.045 8.182 7.821 8.143 377,375 8.0683 1.48%
2018-10-19 0 8.130 8.100 8.130 7.990 8.160 187,100 1,514,016 8.0920 7.928 7.899 7.928 7.792 7.957 191,866 7.8910 0.87%
2018-10-18 0 8.060 7.990 8.060 7.990 8.330 635,550 5,149,340 8.1022 7.860 7.792 7.860 7.792 8.123 651,741 7.9009 -2.30%
2018-10-16 0 8.250 8.160 8.250 8.100 8.420 490,000 4,050,020 8.2653 8.045 7.957 8.045 7.899 8.211 502,483 8.0600 1.23%
2018-10-15 0 8.150 8.010 8.160 8.010 8.350 729,425 5,983,970 8.2037 7.948 7.811 7.957 7.811 8.143 748,007 7.9999 1.87%
2018-10-12 0 8.000 8.000 8.170 8.000 8.180 374,000 3,011,840 8.0530 7.801 7.801 7.967 7.801 7.977 383,528 7.8530 0.00%
2018-10-11 0 8.000 8.000 8.140 7.960 8.200 356,000 2,875,600 8.0775 7.801 7.801 7.938 7.762 7.996 365,069 7.8769 -4.76%
2018-10-10 0 8.400 8.380 8.400 8.280 8.520 1,024,002 8,617,896 8.4159 8.191 8.172 8.191 8.074 8.308 1,050,089 8.2068 3.07%
2018-10-09 0 8.150 8.150 8.300 8.060 8.160 189,704 1,541,356 8.1251 7.948 7.948 8.094 7.860 7.957 194,537 7.9232 0.00%
2018-10-08 0 8.150 8.150 8.320 8.150 8.350 308,000 2,545,460 8.2645 7.948 7.948 8.113 7.948 8.143 315,846 8.0592 -2.40%
2018-10-05 0 8.350 8.290 8.360 8.130 8.350 172,000 1,416,460 8.2352 8.143 8.084 8.152 7.928 8.143 176,382 8.0306 0.85%
2018-10-04 0 8.280 8.230 8.350 8.160 8.350 186,000 1,535,740 8.2567 8.074 8.026 8.143 7.957 8.143 190,738 8.0516 -0.36%
2018-10-03 0 8.310 8.300 8.380 8.290 8.320 50,000 415,000 8.3000 8.104 8.094 8.172 8.084 8.113 51,274 8.0938 0.12%
2018-10-02 0 8.300 8.280 8.300 8.110 8.320 128,000 1,051,380 8.2139 8.094 8.074 8.094 7.909 8.113 131,261 8.0099 2.47%
2018-09-28 0 8.100 8.100 8.160 8.070 8.160 222,000 1,803,560 8.1241 7.899 7.899 7.957 7.870 7.957 227,656 7.9223 -0.12%
2018-09-27 0 8.110 8.100 8.110 8.100 8.150 264,000 2,143,620 8.1198 7.909 7.899 7.909 7.899 7.948 270,725 7.9181 0.00%
2018-09-26 0 8.110 8.060 8.120 8.000 8.110 180,000 1,456,640 8.0924 7.909 7.860 7.918 7.801 7.909 184,586 7.8914 0.62%
2018-09-24 0 8.060 8.020 8.120 8.030 8.120 52,000 418,420 8.0465 7.860 7.821 7.918 7.831 7.918 53,325 7.8466 0.50%
2018-09-21 0 8.020 8.130 8.140 7.900 8.170 332,000 2,677,500 8.0648 7.821 7.928 7.938 7.704 7.967 340,458 7.8644 -1.35%
2018-09-20 0 8.130 8.090 8.130 8.070 8.130 70,000 568,340 8.1191 7.928 7.889 7.928 7.870 7.928 71,783 7.9174 0.25%
2018-09-19 0 8.110 8.040 8.110 7.980 8.180 406,000 3,291,980 8.1083 7.909 7.840 7.909 7.782 7.977 416,343 7.9069 0.87%
2018-09-18 0 8.040 8.040 8.100 8.040 8.250 88,000 716,700 8.1443 7.840 7.840 7.899 7.840 8.045 90,242 7.9420 -0.12%
2018-09-17 0 8.050 8.000 8.050 7.890 8.050 64,000 512,740 8.0116 7.850 7.801 7.850 7.694 7.850 65,630 7.8125 0.12%
2018-09-14 0 8.040 7.920 8.040 7.970 8.060 48,000 384,640 8.0133 7.840 7.723 7.840 7.772 7.860 49,223 7.8143 0.37%
2018-09-13 0 8.010 7.990 8.010 7.880 8.100 196,000 1,567,520 7.9976 7.811 7.792 7.811 7.684 7.899 200,993 7.7989 0.25%
2018-09-12 0 7.990 7.900 8.070 7.900 8.130 178,000 1,420,540 7.9806 7.792 7.704 7.870 7.704 7.928 182,535 7.7823 -0.37%
2018-09-11 0 8.020 7.980 8.040 7.960 8.020 128,000 1,023,980 7.9998 7.821 7.782 7.840 7.762 7.821 131,261 7.8011 -0.37%
2018-09-10 0 8.050 7.990 8.120 7.990 8.200 176,000 1,421,760 8.0782 7.850 7.792 7.918 7.792 7.996 180,484 7.8775 0.00%
2018-09-07 0 8.050 8.100 8.180 8.000 8.190 208,562 1,686,109 8.0844 7.850 7.899 7.977 7.801 7.987 213,875 7.8836 -0.62%
2018-09-06 0 8.100 8.030 8.100 8.030 8.150 406,000 3,280,760 8.0807 7.899 7.831 7.899 7.831 7.948 416,343 7.8799 -1.10%
2018-09-05 0 8.190 8.080 8.190 7.990 8.250 266,000 2,158,140 8.1133 7.987 7.879 7.987 7.792 8.045 272,776 7.9118 0.49%
2018-09-04 0 8.150 8.070 8.150 8.010 8.190 392,000 3,174,780 8.0989 7.948 7.870 7.948 7.811 7.987 401,986 7.8977 3.69%
2018-09-03 0 7.860 7.850 8.010 7.860 8.100 560,000 4,435,540 7.9206 7.665 7.655 7.811 7.665 7.899 574,266 7.7238 -2.00%
2018-08-31 0 8.020 7.850 8.050 7.850 8.050 394,560 3,139,072 7.9559 7.821 7.655 7.850 7.655 7.850 404,612 7.7582 1.52%
2018-08-30 0 7.900 7.870 7.990 7.800 8.000 201,280 1,593,315 7.9159 7.704 7.674 7.792 7.606 7.801 206,408 7.7193 -1.13%
2018-08-29 0 7.990 7.850 8.000 7.750 7.990 142,000 1,120,580 7.8914 7.792 7.655 7.801 7.557 7.792 145,617 7.6954 0.63%
2018-08-28 0 7.940 7.810 7.950 7.800 7.940 86,000 677,380 7.8765 7.743 7.616 7.753 7.606 7.743 88,191 7.6808 1.15%
2018-08-27 0 7.850 7.760 7.990 7.630 8.050 452,000 3,593,760 7.9508 7.655 7.567 7.792 7.440 7.850 463,515 7.7533 -0.63%
2018-08-24 0 7.900 7.860 7.980 7.600 7.940 76,562 601,176 7.8521 7.704 7.665 7.782 7.411 7.743 78,512 7.6571 -1.25%
2018-08-23 0 8.000 7.820 8.000 7.790 8.000 246,000 1,948,400 7.9203 7.801 7.626 7.801 7.596 7.801 252,267 7.7236 -0.62%
2018-08-22 0 8.050 7.900 8.050 7.880 8.060 238,000 1,904,560 8.0024 7.850 7.704 7.850 7.684 7.860 244,063 7.8036 1.13%
2018-08-21 0 7.960 7.960 8.050 7.860 8.070 136,000 1,089,440 8.0106 7.762 7.762 7.850 7.665 7.870 139,465 7.8116 -0.13%
2018-08-20 0 7.970 7.850 7.980 7.650 8.070 230,000 1,806,140 7.8528 7.772 7.655 7.782 7.460 7.870 235,859 7.6577 1.14%
2018-08-17 0 7.880 7.850 7.880 7.690 8.180 249,000 1,953,500 7.8454 7.684 7.655 7.684 7.499 7.977 255,343 7.6505 -1.38%
2018-08-16 0 7.990 7.900 7.990 7.900 8.390 74,000 589,980 7.9727 7.792 7.704 7.792 7.704 8.182 75,885 7.7746 -0.13%
2018-08-15 0 8.000 7.910 8.010 7.860 8.390 486,000 3,880,240 7.9840 7.801 7.713 7.811 7.665 8.182 498,381 7.7857 -0.12%
2018-08-14 0 8.010 8.010 8.090 8.000 8.100 110,000 884,540 8.0413 7.811 7.811 7.889 7.801 7.899 112,802 7.8415 -0.25%
2018-08-13 0 8.030 8.020 8.070 8.000 8.160 284,000 2,284,420 8.0437 7.831 7.821 7.870 7.801 7.957 291,235 7.8439 -2.67%
2018-08-10 0 8.250 8.250 8.290 8.150 8.390 70,000 577,920 8.2560 8.045 8.045 8.084 7.948 8.182 71,783 8.0509 -0.60%
2018-08-09 0 8.300 8.230 8.390 8.100 8.390 322,000 2,680,060 8.3232 8.094 8.026 8.182 7.899 8.182 330,203 8.1164 2.47%
2018-08-08 0 8.100 8.100 8.200 8.100 8.200 126,000 1,024,640 8.1321 7.899 7.899 7.996 7.899 7.996 129,210 7.9300 -2.41%
2018-08-07 0 8.300 8.250 8.490 8.100 8.300 166,000 1,363,480 8.2137 8.094 8.045 8.279 7.899 8.094 170,229 8.0097 2.47%
2018-08-06 0 8.100 8.100 8.280 8.100 8.280 206,554 1,687,989 8.1721 7.899 7.899 8.074 7.899 8.074 211,816 7.9691 -1.70%
2018-08-03 0 8.240 8.240 8.340 8.210 8.400 148,000 1,224,060 8.2707 8.035 8.035 8.133 8.006 8.191 151,770 8.0652 -0.36%
2018-08-02 0 8.270 8.200 8.400 8.010 8.270 198,600 1,619,544 8.1548 8.065 7.996 8.191 7.811 8.065 203,659 7.9522 -0.84%
2018-08-01 0 8.340 8.280 8.350 8.250 8.430 66,000 550,480 8.3406 8.133 8.074 8.143 8.045 8.221 67,681 8.1334 -0.71%
2018-07-31 0 8.400 8.280 8.400 8.340 8.500 128,000 1,076,100 8.4070 8.191 8.074 8.191 8.133 8.289 131,261 8.1982 0.72%
2018-07-30 0 8.340 8.270 8.300 8.230 8.400 86,000 715,940 8.3249 8.133 8.065 8.094 8.026 8.191 88,191 8.1181 0.24%
2018-07-27 0 8.320 8.300 8.380 8.160 8.440 412,000 3,420,600 8.3024 8.113 8.094 8.172 7.957 8.230 422,496 8.0962 2.84%
2018-07-26 0 8.090 8.030 8.090 7.940 8.200 336,000 2,730,520 8.1265 7.889 7.831 7.889 7.743 7.996 344,560 7.9247 0.25%
2018-07-25 0 8.070 8.020 8.070 7.980 8.120 74,000 592,820 8.0111 7.870 7.821 7.870 7.782 7.918 75,885 7.8121 1.00%
2018-07-24 0 7.990 7.920 7.990 7.900 8.000 342,000 2,705,200 7.9099 7.792 7.723 7.792 7.704 7.801 350,713 7.7134 -0.37%
2018-07-23 0 8.020 8.010 8.080 8.000 8.040 44,000 352,600 8.0136 7.821 7.811 7.879 7.801 7.840 45,121 7.8146 -0.87%
2018-07-20 0 8.090 8.020 8.100 7.920 8.140 158,000 1,261,020 7.9811 7.889 7.821 7.899 7.723 7.938 162,025 7.7829 1.38%
2018-07-19 0 7.980 7.980 8.020 7.960 8.100 64,000 514,940 8.0459 7.782 7.782 7.821 7.762 7.899 65,630 7.8461 -1.48%
2018-07-18 0 8.100 7.950 7.970 7.900 8.180 114,000 916,140 8.0363 7.899 7.753 7.772 7.704 7.977 116,904 7.8367 -0.37%
2018-07-17 0 8.130 8.070 8.130 8.100 8.180 113,000 920,300 8.1442 7.928 7.870 7.928 7.899 7.977 115,879 7.9419 0.00%
2018-07-16 0 8.130 8.070 8.130 7.990 8.150 104,000 837,420 8.0521 7.928 7.870 7.928 7.792 7.948 106,649 7.8521 1.75%
2018-07-13 0 7.990 7.980 8.030 7.860 8.180 232,000 1,860,360 8.0188 7.792 7.782 7.831 7.665 7.977 237,910 7.8196 -1.60%
2018-07-12 0 8.120 8.070 8.130 7.990 8.280 212,000 1,708,740 8.0601 7.918 7.870 7.928 7.792 8.074 217,401 7.8599 0.74%
2018-07-11 0 8.060 8.060 8.120 7.010 8.120 1,312,000 10,469,940 7.9801 7.860 7.860 7.918 6.836 7.918 1,345,424 7.7819 -0.74%
2018-07-10 0 8.120 8.100 8.120 7.950 8.160 282,000 2,258,210 8.0078 7.918 7.899 7.918 7.753 7.957 289,184 7.8089 0.12%
2018-07-09 0 8.110 8.050 8.110 7.820 8.160 402,000 3,256,760 8.1014 7.909 7.850 7.909 7.626 7.957 412,241 7.9001 1.76%
2018-07-06 0 7.970 7.970 8.050 7.800 8.160 458,000 3,631,940 7.9300 7.772 7.772 7.850 7.606 7.957 469,668 7.7330 -0.87%
2018-07-05 0 8.040 7.960 8.040 7.910 8.130 172,000 1,370,180 7.9662 7.840 7.762 7.840 7.713 7.928 176,382 7.7683 0.00%
2018-07-04 0 8.040 8.020 8.040 7.910 8.940 394,000 3,198,440 8.1179 7.840 7.821 7.840 7.713 8.718 404,037 7.9162 -0.99%
2018-07-03 0 8.120 8.080 8.120 7.880 8.200 489,000 3,905,290 7.9863 7.918 7.879 7.918 7.684 7.996 501,457 7.7879 1.50%
2018-06-29 0 8.000 8.000 8.080 7.980 8.280 262,000 2,116,600 8.0786 7.801 7.801 7.879 7.782 8.074 268,675 7.8779 0.25%
2018-06-28 0 7.980 7.900 7.980 7.810 8.080 382,000 3,033,880 7.9421 7.782 7.704 7.782 7.616 7.879 391,732 7.7448 1.01%
2018-06-27 0 7.900 7.900 7.980 7.900 8.160 326,000 2,619,540 8.0354 7.704 7.704 7.782 7.704 7.957 334,305 7.8358 -4.82%
2018-06-26 0 8.300 8.190 8.300 8.020 8.300 261,000 2,129,750 8.1600 8.094 7.987 8.094 7.821 8.094 267,649 7.9572 0.61%
2018-06-25 0 8.250 8.250 8.330 8.220 8.480 318,000 2,647,900 8.3267 8.045 8.045 8.123 8.016 8.269 326,101 8.1199 -0.96%
2018-06-22 0 8.330 8.300 8.330 8.200 8.420 702,000 5,836,140 8.3136 8.123 8.094 8.123 7.996 8.211 719,884 8.1071 -0.83%
2018-06-21 0 8.400 8.400 8.420 8.350 8.900 952,000 8,203,840 8.6175 8.191 8.191 8.211 8.143 8.679 976,252 8.4034 -1.18%
2018-06-20 0 8.500 8.440 8.500 8.200 8.500 682,000 5,696,700 8.3529 8.289 8.230 8.289 7.996 8.289 699,374 8.1454 0.83%
2018-06-19 0 8.430 8.350 8.450 8.350 9.090 744,000 6,435,740 8.6502 8.221 8.143 8.240 8.143 8.864 762,954 8.4353 -5.92%
2018-06-15 0 8.960 8.930 9.120 8.930 9.210 346,000 3,135,500 9.0621 8.737 8.708 8.893 8.708 8.981 354,814 8.8370 -2.29%
2018-06-14 0 9.170 9.090 9.170 9.010 9.400 344,000 3,140,600 9.1297 8.942 8.864 8.942 8.786 9.166 352,763 8.9028 -2.24%
2018-06-13 0 9.380 9.380 9.450 9.260 9.530 1,890,000 17,862,440 9.4510 9.147 9.147 9.215 9.030 9.293 1,938,148 9.2162 0.00%
2018-06-12 0 9.380 9.330 9.400 9.040 9.450 1,127,532 10,525,745 9.3352 9.147 9.098 9.166 8.815 9.215 1,156,256 9.1033 3.76%
2018-06-11 0 9.040 8.980 9.050 8.380 9.280 2,061,000 18,466,590 8.9600 8.815 8.757 8.825 8.172 9.049 2,113,505 8.7374 8.39%
2018-06-08 0 8.340 8.280 8.350 8.150 8.410 627,655 5,203,302 8.2901 8.133 8.074 8.143 7.948 8.201 643,645 8.0841 1.71%
2018-06-07 0 8.200 8.200 8.250 8.160 8.280 288,000 2,371,700 8.2351 7.996 7.996 8.045 7.957 8.074 295,337 8.0305 0.12%
2018-06-06 0 8.190 8.110 8.200 8.100 8.250 255,054 2,084,961 8.1746 7.987 7.909 7.996 7.899 8.045 261,552 7.9715 0.74%
2018-06-05 0 8.130 8.110 8.140 7.910 8.150 344,000 2,791,040 8.1135 7.928 7.909 7.938 7.713 7.948 352,763 7.9119 0.87%
2018-06-04 0 8.060 8.010 8.080 7.710 8.200 584,000 4,705,500 8.0574 7.860 7.811 7.879 7.518 7.996 598,878 7.8572 -0.25%
2018-06-01 0 8.080 8.080 8.170 7.900 8.190 595,054 4,824,079 8.1070 7.879 7.879 7.967 7.704 7.987 610,213 7.9056 0.00%
2018-05-31 0 8.080 8.000 8.090 7.900 8.110 684,000 5,504,580 8.0476 7.879 7.801 7.889 7.704 7.909 701,425 7.8477 3.19%
2018-05-30 0 7.830 7.800 7.830 7.710 7.980 262,000 2,051,600 7.8305 7.635 7.606 7.635 7.518 7.782 268,675 7.6360 -0.25%
2018-05-29 0 7.850 7.800 7.850 7.800 8.000 460,000 3,646,100 7.9263 7.655 7.606 7.655 7.606 7.801 471,719 7.7294 -1.26%
2018-05-28 0 7.950 7.940 7.950 7.720 8.030 652,000 5,145,260 7.8915 7.753 7.743 7.753 7.528 7.831 668,610 7.6955 2.98%
2018-05-25 0 7.720 7.650 7.720 7.500 7.800 478,000 3,645,240 7.6260 7.528 7.460 7.528 7.314 7.606 490,177 7.4366 2.80%
2018-05-24 0 7.510 7.500 7.600 7.450 7.680 268,000 2,025,740 7.5587 7.323 7.314 7.411 7.265 7.489 274,827 7.3710 1.49%
2018-05-23 0 7.400 7.400 7.460 7.310 7.750 646,000 4,875,580 7.5473 7.216 7.216 7.275 7.128 7.557 662,457 7.3598 -4.02%
2018-05-21 0 7.710 7.700 7.770 7.700 7.980 394,000 3,056,420 7.7574 7.518 7.509 7.577 7.509 7.782 404,037 7.5647 1.18%
2018-05-18 0 7.620 7.600 7.610 7.610 7.960 222,000 1,717,960 7.7386 7.431 7.411 7.421 7.421 7.762 227,656 7.5463 -1.30%
2018-05-17 0 7.720 7.720 7.820 7.420 7.840 256,000 1,938,540 7.5724 7.528 7.528 7.626 7.236 7.645 262,522 7.3843 1.98%
2018-05-16 0 7.570 7.570 7.590 7.370 7.590 254,104 1,900,992 7.4812 7.382 7.382 7.401 7.187 7.401 260,577 7.2953 2.16%
2018-05-15 0 7.410 7.410 7.480 7.370 7.500 314,000 2,329,440 7.4186 7.226 7.226 7.294 7.187 7.314 321,999 7.2343 -0.54%
2018-05-14 0 7.450 7.390 7.450 7.390 7.600 298,545 2,239,251 7.5005 7.265 7.206 7.265 7.206 7.411 306,151 7.3142 -0.67%
2018-05-11 0 7.500 7.450 7.530 7.500 7.560 174,000 1,313,560 7.5492 7.314 7.265 7.343 7.314 7.372 178,433 7.3617 -0.79%
2018-05-10 0 7.560 7.560 7.600 7.460 7.640 492,000 3,729,840 7.5810 7.372 7.372 7.411 7.275 7.450 504,534 7.3926 0.53%
2018-05-09 0 7.520 7.520 7.600 7.500 7.650 214,000 1,619,840 7.5693 7.333 7.333 7.411 7.314 7.460 219,452 7.3813 -1.70%
2018-05-08 0 7.650 7.650 7.720 7.630 7.730 452,000 3,462,080 7.6595 7.460 7.460 7.528 7.440 7.538 463,515 7.4692 0.00%
2018-05-07 0 7.650 7.510 7.650 7.480 7.650 60,000 449,820 7.4970 7.460 7.323 7.460 7.294 7.460 61,529 7.3108 2.00%
2018-05-04 0 7.500 7.430 7.500 7.390 7.600 196,000 1,459,820 7.4481 7.314 7.245 7.314 7.206 7.411 200,993 7.2630 -1.19%
2018-05-03 0 7.590 7.500 7.590 7.480 7.650 222,000 1,682,420 7.5785 7.401 7.314 7.401 7.294 7.460 227,656 7.3902 2.02%
2018-05-02 0 7.440 7.290 7.440 7.060 7.440 516,000 3,707,640 7.1853 7.255 7.109 7.255 6.885 7.255 529,145 7.0068 3.33%
2018-04-30 0 7.200 7.190 7.200 7.100 7.390 436,000 3,135,200 7.1908 7.021 7.011 7.021 6.924 7.206 447,107 7.0122 -1.10%
2018-04-27 0 7.280 7.280 7.300 7.180 7.330 494,000 3,594,960 7.2772 7.099 7.099 7.119 7.002 7.148 506,585 7.0965 -0.68%
2018-04-26 0 7.330 7.250 7.330 7.150 7.400 176,000 1,281,560 7.2816 7.148 7.070 7.148 6.972 7.216 180,484 7.1007 -1.74%
2018-04-25 0 7.460 7.410 7.510 7.380 7.670 326,000 2,456,040 7.5339 7.275 7.226 7.323 7.197 7.479 334,305 7.3467 -2.99%
2018-04-24 0 7.690 7.700 7.780 7.480 8.000 452,000 3,495,500 7.7334 7.499 7.509 7.587 7.294 7.801 463,515 7.5413 -2.41%
2018-04-23 0 7.880 7.820 7.900 7.480 8.300 1,286,000 10,237,180 7.9605 7.684 7.626 7.704 7.294 8.094 1,318,761 7.7627 5.21%
2018-04-20 0 7.490 7.350 7.490 7.270 7.590 912,000 6,826,100 7.4848 7.304 7.167 7.304 7.089 7.401 935,233 7.2988 2.60%
2018-04-19 0 7.300 7.270 7.300 7.260 7.610 1,350,000 9,992,440 7.4018 7.119 7.089 7.119 7.080 7.421 1,384,392 7.2179 2.67%
2018-04-18 0 7.110 7.100 7.220 6.900 7.300 1,022,000 7,209,240 7.0541 6.933 6.924 7.041 6.729 7.119 1,048,036 6.8788 3.04%
2018-04-17 0 6.900 6.850 6.900 6.890 7.000 56,000 388,400 6.9357 6.729 6.680 6.729 6.719 6.826 57,427 6.7634 0.15%
2018-04-16 0 6.890 6.880 7.060 6.880 7.070 90,000 626,040 6.9560 6.719 6.709 6.885 6.709 6.894 92,293 6.7832 -1.01%
2018-04-13 0 6.960 6.860 6.960 6.960 6.980 40,000 279,000 6.9750 6.787 6.690 6.787 6.787 6.807 41,019 6.8017 -0.14%
2018-04-12 0 6.970 6.920 6.980 6.910 7.070 124,000 864,260 6.9698 6.797 6.748 6.807 6.738 6.894 127,159 6.7967 0.29%
2018-04-11 0 6.950 6.950 7.050 6.690 7.100 1,172,000 8,188,940 6.9872 6.777 6.777 6.875 6.524 6.924 1,201,857 6.8136 5.30%
2018-04-10 0 6.600 6.580 6.660 6.580 6.690 72,000 476,160 6.6133 6.436 6.417 6.495 6.417 6.524 73,834 6.4490 0.15%
2018-04-09 0 6.590 6.580 6.680 6.520 6.700 96,000 632,680 6.5904 6.426 6.417 6.514 6.358 6.534 98,446 6.4267 0.15%
2018-04-06 0 6.580 6.500 6.580 6.440 6.580 32,000 207,620 6.4881 6.417 6.339 6.417 6.280 6.417 32,815 6.3269 -0.30%
2018-04-04 0 6.600 6.580 6.600 6.600 6.750 390,000 2,602,780 6.6738 6.436 6.417 6.436 6.436 6.582 399,935 6.5080 -0.60%
2018-04-03 0 6.640 6.630 6.700 6.580 6.700 408,000 2,700,740 6.6195 6.475 6.465 6.534 6.417 6.534 418,394 6.4550 1.07%
2018-03-29 0 6.570 6.520 6.630 6.370 6.850 528,000 3,442,620 6.5201 6.407 6.358 6.465 6.212 6.680 541,451 6.3581 -5.33%
2018-03-28 0 6.940 6.500 6.940 6.970 7.000 46,000 321,260 6.9839 6.768 6.339 6.768 6.797 6.826 47,172 6.8104 -0.86%
2018-03-27 0 7.000 6.800 7.000 6.580 7.100 1,014,000 6,984,760 6.8883 6.826 6.631 6.826 6.417 6.924 1,039,832 6.7172 7.53%
2018-03-26 0 6.510 6.400 6.520 6.340 6.520 178,000 1,148,720 6.4535 6.348 6.241 6.358 6.182 6.358 182,535 6.2932 1.56%
2018-03-23 0 6.410 6.400 6.500 6.360 6.700 680,000 4,451,620 6.5465 6.251 6.241 6.339 6.202 6.534 697,323 6.3839 -3.32%
2018-03-22 0 6.630 6.520 6.630 6.490 6.700 206,000 1,353,980 6.5727 6.465 6.358 6.465 6.329 6.534 211,248 6.4094 2.63%
2018-03-21 0 6.460 6.440 6.620 6.410 6.740 210,000 1,387,100 6.6052 6.300 6.280 6.456 6.251 6.573 215,350 6.4411 -2.56%
2018-03-20 0 6.630 6.260 6.630 6.440 6.650 310,000 2,039,360 6.5786 6.465 6.104 6.465 6.280 6.485 317,897 6.4152 3.92%
2018-03-19 0 6.380 6.300 6.440 6.380 6.400 58,000 370,320 6.3848 6.222 6.143 6.280 6.222 6.241 59,478 6.2262 -0.93%
2018-03-16 0 6.440 6.230 6.440 6.230 6.440 128,000 816,180 6.3764 6.280 6.075 6.280 6.075 6.280 131,261 6.2180 1.42%
2018-03-15 0 6.350 6.340 6.450 6.350 6.540 56,000 362,240 6.4686 6.192 6.182 6.290 6.192 6.378 57,427 6.3079 -3.64%
2018-03-14 0 6.590 6.400 6.590 6.240 6.680 278,000 1,798,320 6.4688 6.426 6.241 6.426 6.085 6.514 285,082 6.3081 5.61%
2018-03-13 0 6.240 6.120 6.250 6.240 6.270 86,000 538,100 6.2570 6.085 5.968 6.095 6.085 6.114 88,191 6.1015 -0.16%
2018-03-12 0 6.250 6.240 6.370 6.200 6.420 168,000 1,049,460 6.2468 6.095 6.085 6.212 6.046 6.261 172,280 6.0916 0.48%
2018-03-09 0 6.220 6.180 6.220 6.150 6.230 52,000 323,140 6.2142 6.065 6.026 6.065 5.997 6.075 53,325 6.0599 -0.16%
2018-03-08 0 6.230 6.210 6.250 6.080 6.280 248,000 1,539,220 6.2065 6.075 6.056 6.095 5.929 6.124 254,318 6.0523 -0.80%
2018-03-07 0 6.280 6.180 6.280 6.180 6.380 36,000 227,300 6.3139 6.124 6.026 6.124 6.026 6.222 36,917 6.1570 0.16%
2018-03-06 0 6.270 6.150 6.280 6.240 6.280 152,000 950,220 6.2514 6.114 5.997 6.124 6.085 6.124 155,872 6.0961 0.48%
2018-03-05 0 6.240 6.150 6.240 6.290 6.350 34,000 214,460 6.3076 6.085 5.997 6.085 6.134 6.192 34,866 6.1510 1.96%
2018-03-02 0 6.120 6.050 6.130 6.090 6.170 182,000 1,114,560 6.1240 5.968 5.900 5.978 5.939 6.017 186,636 5.9718 -1.92%
2018-03-01 0 6.240 6.070 6.240 6.260 6.260 10,000 62,600 6.2600 6.085 5.919 6.085 6.104 6.104 10,255 6.1045 0.65%
2018-02-28 0 6.200 6.060 6.260 6.040 6.200 20,000 122,620 6.1310 6.046 5.909 6.104 5.890 6.046 20,510 5.9787 -0.48%
2018-02-27 0 6.230 6.120 6.240 6.150 6.260 30,000 187,420 6.2473 6.075 5.968 6.085 5.997 6.104 30,764 6.0921 1.96%
2018-02-26 0 6.110 6.110 6.200 6.000 6.240 580,000 3,550,980 6.1224 5.958 5.958 6.046 5.851 6.085 594,776 5.9703 -2.08%
2018-02-23 0 6.240 6.190 6.240 6.140 6.260 48,000 298,440 6.2175 6.085 6.036 6.085 5.987 6.104 49,223 6.0630 -0.32%
2018-02-22 0 6.260 6.200 6.270 6.190 6.390 64,000 397,400 6.2094 6.104 6.046 6.114 6.036 6.231 65,630 6.0551 1.29%
2018-02-21 0 6.180 6.180 6.730 6.000 6.340 80,000 490,820 6.1353 6.026 6.026 6.563 5.851 6.182 82,038 5.9828 -0.48%
2018-02-20 0 6.210 6.210 6.420 6.200 6.240 120,000 745,600 6.2133 6.056 6.056 6.261 6.046 6.085 123,057 6.0590 0.00%
2018-02-15 0 6.210 6.210 6.250 6.210 6.210 2,000 12,420 6.2100 6.056 6.056 6.095 6.056 6.056 2,051 6.0557 0.00%
2018-02-14 0 6.210 6.160 6.210 6.160 6.280 222,000 1,387,000 6.2477 6.056 6.007 6.056 6.007 6.124 227,656 6.0925 0.98%
2018-02-13 0 6.150 6.150 6.320 6.150 6.400 354,000 2,215,540 6.2586 5.997 5.997 6.163 5.997 6.241 363,018 6.1031 0.65%
2018-02-12 0 6.110 6.020 6.150 6.020 6.200 44,000 267,760 6.0855 5.958 5.870 5.997 5.870 6.046 45,121 5.9343 2.35%
2018-02-09 0 5.970 6.000 6.050 5.900 6.160 190,000 1,139,500 5.9974 5.822 5.851 5.900 5.753 6.007 194,840 5.8484 -3.08%
2018-02-08 0 6.160 6.150 6.270 6.150 6.300 112,000 701,400 6.2625 6.007 5.997 6.114 5.997 6.143 114,853 6.1069 1.15%
2018-02-07 0 6.090 6.090 6.200 6.040 6.300 498,000 3,071,380 6.1674 5.939 5.939 6.046 5.890 6.143 510,687 6.0142 -1.62%
2018-02-06 0 6.190 6.100 6.220 5.990 6.570 1,390,000 8,634,100 6.2116 6.036 5.948 6.065 5.841 6.407 1,425,411 6.0573 -5.78%
2018-02-05 0 6.570 6.570 6.640 6.560 6.700 312,000 2,068,620 6.6302 6.407 6.407 6.475 6.397 6.534 319,948 6.4655 -0.45%
2018-02-02 0 6.600 6.600 6.700 6.540 6.650 430,000 2,833,480 6.5895 6.436 6.436 6.534 6.378 6.485 440,954 6.4258 0.76%
2018-02-01 0 6.550 6.550 6.640 6.520 6.640 96,000 627,540 6.5369 6.387 6.387 6.475 6.358 6.475 98,446 6.3745 0.31%
2018-01-31 0 6.530 6.520 6.560 6.450 6.580 28,000 182,160 6.5057 6.368 6.358 6.397 6.290 6.417 28,713 6.3441 -1.80%
2018-01-30 0 6.650 6.600 6.660 6.580 6.680 68,000 448,420 6.5944 6.485 6.436 6.495 6.417 6.514 69,732 6.4306 -0.45%
2018-01-29 0 6.680 6.610 6.700 6.590 6.750 178,000 1,178,120 6.6187 6.514 6.446 6.534 6.426 6.582 182,535 6.4542 -1.04%
2018-01-26 0 6.750 6.600 6.760 6.610 6.780 382,000 2,535,860 6.6384 6.582 6.436 6.592 6.446 6.612 391,732 6.4735 0.75%
2018-01-25 0 6.700 6.640 6.700 6.740 6.750 70,000 472,380 6.7483 6.534 6.475 6.534 6.573 6.582 71,783 6.5806 -0.74%
2018-01-24 0 6.750 6.670 6.760 6.700 6.760 44,000 295,400 6.7136 6.582 6.504 6.592 6.534 6.592 45,121 6.5469 2.27%
2018-01-23 0 6.600 6.600 6.650 6.600 6.740 220,000 1,457,600 6.6255 6.436 6.436 6.485 6.436 6.573 225,605 6.4609 -1.35%
2018-01-22 0 6.690 6.580 6.690 6.550 6.750 164,000 1,082,700 6.6018 6.524 6.417 6.524 6.387 6.582 168,178 6.4378 -1.18%
2018-01-19 0 6.770 6.660 6.790 6.680 6.890 166,000 1,117,920 6.7345 6.602 6.495 6.621 6.514 6.719 170,229 6.5672 1.04%
2018-01-18 0 6.700 6.690 6.850 6.570 6.980 282,000 1,909,720 6.7721 6.534 6.524 6.680 6.407 6.807 289,184 6.6038 -1.47%
2018-01-17 0 6.800 6.750 6.800 6.570 6.800 706,000 4,715,160 6.6787 6.631 6.582 6.631 6.407 6.631 723,986 6.5128 3.19%
2018-01-16 0 6.590 6.580 6.590 6.550 6.720 142,000 938,680 6.6104 6.426 6.417 6.426 6.387 6.553 145,617 6.4462 -1.93%
2018-01-15 0 6.720 6.530 6.750 6.660 6.790 152,000 1,024,320 6.7389 6.553 6.368 6.582 6.495 6.621 155,872 6.5715 0.30%
2018-01-12 0 6.700 6.640 6.710 6.640 6.700 116,000 773,140 6.6650 6.534 6.475 6.543 6.475 6.534 118,955 6.4994 1.36%
2018-01-11 0 6.610 6.610 6.770 6.600 6.780 24,000 160,620 6.6925 6.446 6.446 6.602 6.436 6.612 24,611 6.5262 -1.93%
2018-01-10 0 6.740 6.520 6.750 6.590 6.800 210,000 1,403,480 6.6832 6.573 6.358 6.582 6.426 6.631 215,350 6.5172 0.75%
2018-01-09 0 6.690 6.600 6.700 6.520 6.690 186,000 1,228,220 6.6033 6.524 6.436 6.534 6.358 6.524 190,738 6.4393 0.45%
2018-01-08 0 6.660 6.650 6.670 6.650 6.790 164,000 1,099,340 6.7033 6.495 6.485 6.504 6.485 6.621 168,178 6.5368 -2.20%
2018-01-05 0 6.810 6.780 6.810 6.800 7.100 132,000 914,940 6.9314 6.641 6.612 6.641 6.631 6.924 135,363 6.7592 0.15%
2018-01-04 0 6.800 6.750 6.800 6.650 6.800 118,000 795,420 6.7408 6.631 6.582 6.631 6.485 6.631 121,006 6.5734 1.95%
2018-01-03 0 6.670 6.600 6.680 6.660 6.800 156,000 1,051,760 6.7421 6.504 6.436 6.514 6.495 6.631 159,974 6.5746 -1.62%
2018-01-02 0 6.780 6.780 6.800 6.770 7.100 136,000 926,020 6.8090 6.612 6.612 6.631 6.602 6.924 139,465 6.6398 -1.74%
2017-12-29 0 6.900 6.850 7.000 6.850 7.000 498,000 3,435,200 6.8980 6.729 6.680 6.826 6.680 6.826 510,687 6.7266 1.47%
2017-12-28 0 6.800 6.800 7.100 6.680 6.980 30,000 206,340 6.8780 6.631 6.631 6.924 6.514 6.807 30,764 6.7071 1.49%
2017-12-27 0 6.700 6.700 6.750 6.510 6.790 24,000 159,640 6.6517 6.534 6.534 6.582 6.348 6.621 24,611 6.4864 -1.47%
2017-12-22 0 6.800 6.800 6.890 6.660 6.890 14,000 94,640 6.7600 6.631 6.631 6.719 6.495 6.719 14,357 6.5921 1.64%
2017-12-21 0 6.690 6.680 6.800 6.640 6.760 94,000 631,300 6.7160 6.524 6.514 6.631 6.475 6.592 96,395 6.5491 -1.62%
2017-12-20 0 6.800 6.710 6.800 6.640 6.800 102,000 679,960 6.6663 6.631 6.543 6.631 6.475 6.631 104,598 6.5007 0.74%
2017-12-19 0 6.750 6.750 6.800 6.620 6.900 46,000 306,160 6.6557 6.582 6.582 6.631 6.456 6.729 47,172 6.4903 -2.17%
2017-12-18 0 6.900 6.700 6.900 6.790 6.900 14,000 95,700 6.8357 6.729 6.534 6.729 6.621 6.729 14,357 6.6659 0.29%
2017-12-15 0 6.880 6.600 6.900 6.540 6.900 196,000 1,330,080 6.7861 6.709 6.436 6.729 6.378 6.729 200,993 6.6175 0.15%
2017-12-14 0 6.870 6.650 6.870 6.850 6.870 116,000 795,540 6.8581 6.699 6.485 6.699 6.680 6.699 118,955 6.6877 -0.29%
2017-12-13 0 6.890 6.660 6.890 6.710 6.900 136,000 924,440 6.7974 6.719 6.495 6.719 6.543 6.729 139,465 6.6285 -0.14%
2017-12-12 0 6.900 6.730 6.900 6.900 7.190 80,000 564,820 7.0603 6.729 6.563 6.729 6.729 7.011 82,038 6.8849 3.29%
2017-12-11 0 6.680 6.600 6.680 - - 0 0 - 6.514 6.436 6.514 - - 0 - -2.48%
2017-12-08 0 6.850 6.700 6.850 6.560 6.850 42,000 280,800 6.6857 6.680 6.534 6.680 6.397 6.680 43,070 6.5196 5.06%
2017-12-07 0 6.520 6.520 6.600 6.520 6.660 34,000 223,680 6.5788 6.358 6.358 6.436 6.358 6.495 34,866 6.4154 -2.10%
2017-12-06 0 6.660 6.600 6.660 6.520 6.700 120,000 793,580 6.6132 6.495 6.436 6.495 6.358 6.534 123,057 6.4489 0.00%
2017-12-05 0 6.660 6.660 6.700 6.650 6.840 312,000 2,096,320 6.7190 6.495 6.495 6.534 6.485 6.670 319,948 6.5521 -3.20%
2017-12-04 0 6.880 6.860 6.880 6.810 7.000 74,000 511,920 6.9178 6.709 6.690 6.709 6.641 6.826 75,885 6.7460 -1.01%
2017-12-01 0 6.950 6.940 6.950 6.940 6.990 132,000 918,720 6.9600 6.777 6.768 6.777 6.768 6.816 135,363 6.7871 -2.11%
2017-11-30 0 7.100 7.010 7.160 6.960 7.160 354,000 2,484,390 7.0181 6.924 6.836 6.982 6.787 6.982 363,018 6.8437 1.00%
2017-11-29 0 7.030 7.020 7.030 7.000 7.160 108,000 761,320 7.0493 6.855 6.846 6.855 6.826 6.982 110,751 6.8741 0.43%
2017-11-28 0 7.000 7.000 7.070 6.990 7.140 140,000 984,600 7.0329 6.826 6.826 6.894 6.816 6.963 143,567 6.8581 0.00%
2017-11-27 0 7.000 7.000 7.050 6.960 7.190 166,000 1,163,940 7.0117 6.826 6.826 6.875 6.787 7.011 170,229 6.8375 -2.37%
2017-11-24 0 7.170 7.100 7.170 7.120 7.200 40,000 286,520 7.1630 6.992 6.924 6.992 6.943 7.021 41,019 6.9851 0.70%
2017-11-23 0 7.120 7.100 7.120 7.120 7.290 98,000 704,700 7.1908 6.943 6.924 6.943 6.943 7.109 100,497 7.0122 -1.93%
2017-11-22 0 7.260 7.170 7.260 7.000 7.320 286,000 2,058,220 7.1966 7.080 6.992 7.080 6.826 7.138 293,286 7.0178 -0.14%
2017-11-21 0 7.270 7.270 7.310 7.250 7.400 282,000 2,073,500 7.3528 7.089 7.089 7.128 7.070 7.216 289,184 7.1702 0.28%
2017-11-20 0 7.250 7.240 7.260 6.960 7.390 353,000 2,565,640 7.2681 7.070 7.060 7.080 6.787 7.206 361,993 7.0875 -0.41%
2017-11-17 0 7.280 7.240 7.280 7.180 7.410 236,000 1,726,340 7.3150 7.099 7.060 7.099 7.002 7.226 242,012 7.1333 0.00%
2017-11-16 0 7.280 7.250 7.280 7.030 7.430 538,000 3,861,420 7.1774 7.099 7.070 7.099 6.855 7.245 551,706 6.9991 1.11%
2017-11-15 0 7.200 7.160 7.240 7.160 7.640 650,000 4,783,160 7.3587 7.021 6.982 7.060 6.982 7.450 666,559 7.1759 -6.13%
2017-11-14 0 7.670 7.660 7.670 7.600 7.990 718,000 5,555,560 7.7375 7.479 7.470 7.479 7.411 7.792 736,291 7.5453 -3.28%
2017-11-13 0 7.930 7.900 7.940 7.860 8.040 509,000 4,046,550 7.9500 7.733 7.704 7.743 7.665 7.840 521,967 7.7525 -1.98%
2017-11-10 0 8.090 8.080 8.090 7.990 8.150 448,000 3,619,740 8.0798 7.889 7.879 7.889 7.792 7.948 459,413 7.8791 -1.22%
2017-11-09 0 8.190 8.170 8.220 8.170 8.440 136,000 1,115,920 8.2053 7.987 7.967 8.016 7.967 8.230 139,465 8.0015 -0.73%
2017-11-08 0 8.250 8.180 8.250 8.040 8.330 472,000 3,865,440 8.1895 8.045 7.977 8.045 7.840 8.123 484,024 7.9860 2.74%
2017-11-07 0 8.030 8.030 8.080 8.000 8.240 790,000 6,381,040 8.0773 7.831 7.831 7.879 7.801 8.035 810,125 7.8766 -2.55%
2017-11-06 0 8.240 8.170 8.210 7.500 8.250 2,182,000 17,342,260 7.9479 8.035 7.967 8.006 7.314 8.045 2,237,587 7.7504 9.14%
2017-11-03 0 7.550 7.530 7.550 7.210 7.800 836,000 6,296,920 7.5322 7.362 7.343 7.362 7.031 7.606 857,297 7.3451 4.28%
2017-11-02 0 7.240 7.240 7.270 7.140 7.290 414,000 2,992,100 7.2273 7.060 7.060 7.089 6.963 7.109 424,547 7.0478 0.98%
2017-11-01 0 7.170 7.070 7.180 7.030 7.230 204,000 1,462,960 7.1714 6.992 6.894 7.002 6.855 7.050 209,197 6.9932 1.99%
2017-10-31 0 7.030 7.030 7.100 7.020 7.090 116,000 818,080 7.0524 6.855 6.855 6.924 6.846 6.914 118,955 6.8772 0.14%
2017-10-30 0 7.020 7.020 7.080 6.900 7.240 370,000 2,620,480 7.0824 6.846 6.846 6.904 6.729 7.060 379,426 6.9064 -2.50%
2017-10-27 0 7.200 7.180 7.250 7.180 7.250 318,000 2,295,500 7.2186 7.021 7.002 7.070 7.002 7.070 326,101 7.0392 0.28%
2017-10-26 0 7.180 7.160 7.200 7.180 7.270 138,000 1,000,640 7.2510 7.002 6.982 7.021 7.002 7.089 141,516 7.0709 -1.24%
2017-10-25 0 7.270 7.260 7.270 7.000 7.280 616,000 4,445,240 7.2163 7.089 7.080 7.089 6.826 7.099 631,693 7.0370 2.97%
2017-10-24 0 7.060 7.060 7.100 7.010 7.300 622,000 4,455,880 7.1638 6.885 6.885 6.924 6.836 7.119 637,846 6.9858 -1.12%
2017-10-23 0 7.140 7.140 7.280 7.000 7.270 312,000 2,210,600 7.0853 6.963 6.963 7.099 6.826 7.089 319,948 6.9092 0.56%
2017-10-20 0 7.100 6.900 7.150 6.620 7.100 562,000 3,880,300 6.9044 6.924 6.729 6.972 6.456 6.924 576,317 6.7329 7.41%
2017-10-19 0 6.610 6.560 6.800 6.540 6.830 740,000 4,997,720 6.7537 6.446 6.397 6.631 6.378 6.660 758,852 6.5859 -2.65%
2017-10-18 0 6.790 6.730 6.790 6.360 6.840 824,000 5,456,360 6.6218 6.621 6.563 6.621 6.202 6.670 844,992 6.4573 6.59%
2017-10-17 0 6.370 6.340 6.380 6.300 6.440 336,000 2,146,500 6.3884 6.212 6.182 6.222 6.143 6.280 344,560 6.2297 -0.78%
2017-10-16 0 6.420 6.330 6.420 6.300 6.420 414,000 2,636,240 6.3677 6.261 6.173 6.261 6.143 6.261 424,547 6.2095 2.23%
2017-10-13 0 6.280 6.250 6.300 6.250 6.310 326,000 2,046,900 6.2788 6.124 6.095 6.143 6.095 6.153 334,305 6.1229 -0.95%
2017-10-12 0 6.340 6.250 6.390 6.300 6.400 440,000 2,792,140 6.3458 6.182 6.095 6.231 6.143 6.241 451,209 6.1881 0.63%
2017-10-11 0 6.300 6.300 6.330 6.300 6.400 424,000 2,689,180 6.3424 6.143 6.143 6.173 6.143 6.241 434,802 6.1848 0.00%
2017-10-10 0 6.300 6.260 6.390 6.300 6.450 492,000 3,133,860 6.3696 6.143 6.104 6.231 6.143 6.290 504,534 6.2114 1.78%
2017-10-09 0 6.190 6.170 6.280 6.110 6.300 448,000 2,761,420 6.1639 6.036 6.017 6.124 5.958 6.143 459,413 6.0108 -1.75%
2017-10-06 0 6.300 6.300 6.350 6.190 6.380 232,000 1,460,620 6.2958 6.143 6.143 6.192 6.036 6.222 237,910 6.1394 -0.79%
2017-10-04 0 6.350 6.300 6.360 6.160 6.390 732,000 4,603,320 6.2887 6.192 6.143 6.202 6.007 6.231 750,648 6.1325 3.08%
2017-10-03 0 6.160 6.090 6.160 5.640 6.160 808,000 4,815,920 5.9603 6.007 5.939 6.007 5.500 6.007 828,584 5.8122 9.22%
2017-09-29 0 5.640 5.620 5.650 5.410 5.660 218,000 1,220,260 5.5975 5.500 5.480 5.510 5.276 5.519 223,554 5.4585 0.00%
2017-09-28 0 5.640 5.600 5.660 5.360 5.680 266,000 1,472,440 5.5355 5.500 5.461 5.519 5.227 5.539 272,776 5.3980 1.44%
2017-09-27 0 5.560 5.550 5.620 5.560 5.790 86,000 484,020 5.6281 5.422 5.412 5.480 5.422 5.646 88,191 5.4883 0.00%
2017-09-26 0 5.560 5.560 5.770 5.390 5.800 92,000 522,180 5.6759 5.422 5.422 5.627 5.256 5.656 94,344 5.5349 0.36%
2017-09-25 0 5.540 5.500 5.540 5.400 5.820 822,000 4,537,860 5.5205 5.402 5.363 5.402 5.266 5.675 842,941 5.3834 -4.97%
2017-09-22 0 5.830 5.770 5.850 5.740 5.940 426,000 2,507,760 5.8868 5.685 5.627 5.705 5.597 5.792 436,852 5.7405 -1.19%
2017-09-21 0 5.900 5.850 5.930 5.680 6.000 804,000 4,751,700 5.9101 5.753 5.705 5.783 5.539 5.851 824,482 5.7633 3.87%
2017-09-20 0 5.680 5.660 5.720 5.550 5.700 780,000 4,376,260 5.6106 5.539 5.519 5.578 5.412 5.558 799,871 5.4712 2.34%
2017-09-19 0 5.550 5.500 5.550 5.460 5.590 290,000 1,605,240 5.5353 5.412 5.363 5.412 5.324 5.451 297,388 5.3978 -0.18%
2017-09-18 0 5.560 5.520 5.560 5.400 5.560 416,000 2,276,900 5.4733 5.422 5.383 5.422 5.266 5.422 426,598 5.3373 1.28%
2017-09-15 0 5.490 5.360 5.490 5.450 5.540 134,000 736,560 5.4967 5.354 5.227 5.354 5.315 5.402 137,414 5.3602 0.18%
2017-09-14 0 5.480 5.350 5.480 5.470 5.500 88,000 482,280 5.4805 5.344 5.217 5.344 5.334 5.363 90,242 5.3443 0.55%
2017-09-13 0 5.450 5.400 5.450 5.300 5.500 334,000 1,796,420 5.3785 5.315 5.266 5.315 5.168 5.363 342,509 5.2449 1.11%
2017-09-12 0 5.390 5.320 5.400 5.280 5.400 138,000 738,940 5.3546 5.256 5.188 5.266 5.149 5.266 141,516 5.2216 0.56%
2017-09-11 0 5.360 5.350 5.380 5.320 5.400 138,300 740,058 5.3511 5.227 5.217 5.246 5.188 5.266 141,823 5.2182 -0.37%
2017-09-08 0 5.380 5.380 5.400 5.300 5.440 208,000 1,119,520 5.3823 5.246 5.246 5.266 5.168 5.305 213,299 5.2486 -1.28%
2017-09-07 0 5.450 5.400 5.450 5.360 5.490 150,000 811,720 5.4115 5.315 5.266 5.315 5.227 5.354 153,821 5.2770 0.93%
2017-09-06 0 5.400 5.400 5.450 5.300 5.450 154,000 827,600 5.3740 5.266 5.266 5.315 5.168 5.315 157,923 5.2405 0.00%
2017-09-05 0 5.400 5.340 5.400 5.340 5.400 258,000 1,389,300 5.3849 5.266 5.207 5.266 5.207 5.266 264,573 5.2511 0.93%
2017-09-04 0 5.350 5.000 5.350 5.200 5.400 88,000 471,640 5.3595 5.217 4.876 5.217 5.071 5.266 90,242 5.2264 -1.11%
2017-09-01 0 5.410 5.350 5.410 5.260 5.420 44,000 234,380 5.3268 5.276 5.217 5.276 5.129 5.285 45,121 5.1945 1.12%
2017-08-31 0 5.350 5.350 5.380 5.210 5.480 330,000 1,790,180 5.4248 5.217 5.217 5.246 5.081 5.344 338,407 5.2900 0.94%
2017-08-30 0 5.300 5.210 5.350 5.300 5.300 12,000 63,600 5.3000 5.168 5.081 5.217 5.168 5.168 12,306 5.1683 0.00%
2017-08-29 0 5.300 5.300 5.310 5.240 5.300 262,000 1,387,440 5.2956 5.168 5.168 5.178 5.110 5.168 268,675 5.1640 1.92%
2017-08-28 0 5.200 5.200 5.280 5.200 5.320 48,000 253,820 5.2879 5.071 5.071 5.149 5.071 5.188 49,223 5.1566 -2.07%
2017-08-25 0 5.310 5.250 5.320 5.210 5.330 176,000 922,740 5.2428 5.178 5.120 5.188 5.081 5.198 180,484 5.1126 0.19%
2017-08-24 0 5.300 5.260 5.300 5.270 5.550 106,000 563,460 5.3157 5.168 5.129 5.168 5.139 5.412 108,700 5.1836 0.38%
2017-08-22 0 5.280 5.250 5.280 - - 0 0 - 5.149 5.120 5.149 - - 0 - 0.00%
2017-08-21 0 5.280 5.230 5.280 5.250 5.310 76,000 399,400 5.2553 5.149 5.100 5.149 5.120 5.178 77,936 5.1247 0.76%
2017-08-18 0 5.240 5.200 5.270 5.190 5.300 220,000 1,153,120 5.2415 5.110 5.071 5.139 5.061 5.168 225,605 5.1112 1.16%
2017-08-17 0 5.180 5.170 5.240 4.980 5.340 782,000 3,948,420 5.0491 5.051 5.042 5.110 4.856 5.207 801,922 4.9237 4.02%
2017-08-16 0 4.980 4.980 4.990 4.980 5.000 84,000 418,880 4.9867 4.856 4.856 4.866 4.856 4.876 86,140 4.8628 0.20%
2017-08-15 0 4.970 4.970 5.000 4.970 5.000 66,000 329,880 4.9982 4.847 4.847 4.876 4.847 4.876 67,681 4.8740 -0.60%
2017-08-14 0 5.000 5.000 5.010 4.900 5.020 314,000 1,562,840 4.9772 4.876 4.876 4.886 4.778 4.895 321,999 4.8536 -1.19%
2017-08-11 0 5.060 5.030 5.080 5.000 5.120 422,000 2,130,820 5.0493 4.934 4.905 4.954 4.876 4.993 432,751 4.9239 -1.75%
2017-08-10 0 5.150 5.130 5.200 5.110 5.160 64,000 329,260 5.1447 5.022 5.003 5.071 4.983 5.032 65,630 5.0169 -0.39%
2017-08-09 0 5.170 5.110 5.240 5.100 5.250 164,000 844,580 5.1499 5.042 4.983 5.110 4.973 5.120 168,178 5.0219 -2.08%
2017-08-08 0 5.280 5.230 5.280 5.280 5.320 222,000 1,176,980 5.3017 5.149 5.100 5.149 5.149 5.188 227,656 5.1700 -0.94%
2017-08-07 0 5.330 5.250 5.330 5.320 5.350 86,000 458,960 5.3367 5.198 5.120 5.198 5.188 5.217 88,191 5.2042 0.19%
2017-08-04 0 5.320 5.320 5.330 5.200 5.340 70,000 369,440 5.2777 5.188 5.188 5.198 5.071 5.207 71,783 5.1466 0.38%
2017-08-03 0 5.300 5.200 5.370 5.170 5.300 26,000 137,060 5.2715 5.168 5.071 5.237 5.042 5.168 26,662 5.1406 0.95%
2017-08-02 0 5.250 5.240 5.350 5.250 5.420 54,000 287,520 5.3244 5.120 5.110 5.217 5.120 5.285 55,376 5.1922 -0.57%
2017-08-01 0 5.280 5.260 5.280 5.180 5.350 170,000 892,600 5.2506 5.149 5.129 5.149 5.051 5.217 174,331 5.1202 0.38%
2017-07-31 0 5.260 5.250 5.350 5.170 5.300 224,000 1,173,220 5.2376 5.129 5.120 5.217 5.042 5.168 229,706 5.1075 -0.75%
2017-07-28 0 5.300 5.180 5.300 5.310 5.310 20,000 106,200 5.3100 5.168 5.051 5.168 5.178 5.178 20,510 5.1781 -0.75%
2017-07-27 0 5.340 5.250 5.350 5.130 5.360 30,000 155,740 5.1913 5.207 5.120 5.217 5.003 5.227 30,764 5.0624 1.71%
2017-07-26 0 5.250 5.200 5.300 5.180 5.250 14,000 73,360 5.2400 5.120 5.071 5.168 5.051 5.120 14,357 5.1098 -0.94%
2017-07-25 0 5.300 5.300 5.340 5.210 5.360 72,000 380,920 5.2906 5.168 5.168 5.207 5.081 5.227 73,834 5.1591 0.19%
2017-07-24 0 5.290 5.240 5.300 5.230 5.310 148,000 777,560 5.2538 5.159 5.110 5.168 5.100 5.178 151,770 5.1233 -0.56%
2017-07-21 0 5.320 5.320 5.380 5.320 5.460 280,228 1,508,306 5.3824 5.188 5.188 5.246 5.188 5.324 287,367 5.2487 -1.12%
2017-07-20 0 5.380 5.300 5.380 5.330 5.410 102,000 545,960 5.3525 5.246 5.168 5.246 5.198 5.276 104,598 5.2196 0.94%
2017-07-19 0 5.330 5.320 5.380 5.320 5.380 182,000 976,420 5.3649 5.198 5.188 5.246 5.188 5.246 186,636 5.2317 -1.84%
2017-07-18 0 5.430 5.430 5.440 5.370 5.480 72,000 388,440 5.3950 5.295 5.295 5.305 5.237 5.344 73,834 5.2610 0.56%
2017-07-17 0 5.400 5.400 5.440 5.350 5.500 84,000 458,140 5.4540 5.266 5.266 5.305 5.217 5.363 86,140 5.3186 0.93%
2017-07-14 0 5.350 5.360 5.400 5.200 5.430 244,000 1,299,020 5.3239 5.217 5.227 5.266 5.071 5.295 250,216 5.1916 2.88%
2017-07-13 0 5.200 5.190 5.200 5.190 5.260 160,000 833,200 5.2075 5.071 5.061 5.071 5.061 5.129 164,076 5.0781 -0.19%
2017-07-12 0 5.210 5.210 5.230 5.150 5.240 202,000 1,051,480 5.2053 5.081 5.081 5.100 5.022 5.110 207,146 5.0760 0.39%
2017-07-11 0 5.190 5.190 5.200 5.090 5.220 320,000 1,653,560 5.1674 5.061 5.061 5.071 4.964 5.090 328,152 5.0390 1.76%
2017-07-10 0 5.100 5.100 5.200 5.060 5.100 122,000 621,340 5.0930 4.973 4.973 5.071 4.934 4.973 125,108 4.9664 1.80%
2017-07-07 0 5.010 5.010 5.100 5.000 5.090 322,000 1,615,300 5.0165 4.886 4.886 4.973 4.876 4.964 330,203 4.8918 -1.96%
2017-07-06 0 5.110 5.110 5.150 5.090 5.240 414,000 2,125,460 5.1340 4.983 4.983 5.022 4.964 5.110 424,547 5.0064 -0.39%
2017-07-05 0 5.130 5.050 5.130 5.060 5.240 254,000 1,301,940 5.1257 5.003 4.925 5.003 4.934 5.110 260,471 4.9984 -2.10%
2017-07-04 0 5.240 5.230 5.240 5.200 5.280 162,000 846,700 5.2265 5.110 5.100 5.110 5.071 5.149 166,127 5.0967 -0.76%
2017-07-03 0 5.280 5.260 5.280 5.180 5.350 154,000 805,280 5.2291 5.149 5.129 5.149 5.051 5.217 157,923 5.0992 0.96%
2017-06-30 0 5.230 5.210 5.230 5.200 5.290 44,000 230,180 5.2314 5.100 5.081 5.100 5.071 5.159 45,121 5.1014 -0.95%
2017-06-29 0 5.280 5.180 5.290 5.180 5.350 152,000 794,320 5.2258 5.149 5.051 5.159 5.051 5.217 155,872 5.0960 0.96%
2017-06-28 0 5.230 5.230 5.350 5.200 5.300 54,000 284,660 5.2715 5.100 5.100 5.217 5.071 5.168 55,376 5.1405 -2.43%
2017-06-27 0 5.360 5.350 5.360 5.300 5.360 76,000 403,680 5.3116 5.227 5.217 5.227 5.168 5.227 77,936 5.1796 0.37%
2017-06-26 0 5.340 5.330 5.350 5.310 5.380 196,000 1,051,120 5.3629 5.207 5.198 5.217 5.178 5.246 200,993 5.2296 -2.02%
2017-06-23 0 5.450 5.350 5.450 5.460 5.570 106,000 584,660 5.5157 5.315 5.217 5.315 5.324 5.432 108,700 5.3786 1.30%
2017-06-22 0 5.380 5.330 5.400 5.300 5.420 94,000 500,380 5.3232 5.246 5.198 5.266 5.168 5.285 96,395 5.1910 1.13%
2017-06-21 0 5.320 5.320 5.470 5.180 5.350 462,000 2,421,820 5.2420 5.188 5.188 5.334 5.051 5.217 473,770 5.1118 0.57%
2017-06-20 0 5.290 5.290 5.500 5.200 5.330 396,000 2,100,380 5.3040 5.159 5.159 5.363 5.071 5.198 406,088 5.1722 -3.47%
2017-06-19 0 5.480 5.360 5.480 5.360 5.480 228,000 1,247,160 5.4700 5.344 5.227 5.344 5.227 5.344 233,808 5.3341 0.18%
2017-06-16 0 5.470 5.470 5.480 5.310 5.470 34,000 184,420 5.4241 5.334 5.334 5.344 5.178 5.334 34,866 5.2894 0.18%
2017-06-15 0 5.460 5.350 5.470 5.370 5.470 188,000 1,018,820 5.4193 5.324 5.217 5.334 5.237 5.334 192,789 5.2846 1.11%
2017-06-14 0 5.400 5.360 5.400 5.360 5.480 84,000 452,100 5.3821 5.266 5.227 5.266 5.227 5.344 86,140 5.2484 -2.70%
2017-06-13 0 5.550 5.390 5.560 5.350 5.570 344,000 1,849,100 5.3753 5.412 5.256 5.422 5.217 5.432 352,763 5.2418 3.16%
2017-06-12 0 5.380 5.380 5.420 5.350 5.420 106,000 569,200 5.3698 5.246 5.246 5.285 5.217 5.285 108,700 5.2364 -1.47%
2017-06-09 0 5.460 5.350 5.490 5.350 5.500 70,000 377,360 5.3909 5.324 5.217 5.354 5.217 5.363 71,783 5.2569 0.55%
2017-06-08 0 5.430 5.350 5.540 5.330 5.530 316,010 1,697,092 5.3704 5.295 5.217 5.402 5.198 5.393 324,060 5.2370 0.18%
2017-06-07 0 5.420 5.420 5.590 5.400 5.560 116,000 630,700 5.4371 5.285 5.285 5.451 5.266 5.422 118,955 5.3020 -0.73%
2017-06-06 0 5.460 5.330 5.470 5.470 5.470 14,000 76,580 5.4700 5.324 5.198 5.334 5.334 5.334 14,357 5.3341 -0.18%
2017-06-05 0 5.470 5.340 5.500 5.270 5.470 98,000 524,060 5.3476 5.334 5.207 5.363 5.139 5.334 100,497 5.2147 2.05%
2017-06-02 0 5.360 5.400 5.460 5.330 5.500 240,000 1,299,540 5.4148 5.227 5.266 5.324 5.198 5.363 246,114 5.2802 -1.65%
2017-06-01 0 5.450 5.450 5.490 5.450 5.600 342,000 1,900,320 5.5565 5.315 5.315 5.354 5.315 5.461 350,713 5.4185 0.00%
2017-05-31 0 5.450 5.430 5.540 5.430 5.540 246,000 1,350,800 5.4911 5.315 5.295 5.402 5.295 5.402 252,267 5.3546 -2.85%
2017-05-29 0 5.610 5.450 5.610 5.410 5.610 102,000 555,020 5.4414 5.471 5.315 5.471 5.276 5.471 104,598 5.3062 2.00%
2017-05-26 0 5.500 5.500 5.530 5.420 5.550 328,000 1,801,300 5.4918 5.363 5.363 5.393 5.285 5.412 336,356 5.3553 0.00%
2017-05-25 0 5.500 5.460 5.500 5.450 5.630 138,000 767,540 5.5619 5.363 5.324 5.363 5.315 5.490 141,516 5.4237 -1.79%
2017-05-24 0 5.600 5.580 5.630 5.590 5.600 94,000 526,220 5.5981 5.461 5.441 5.490 5.451 5.461 96,395 5.4590 0.00%
2017-05-23 0 5.600 5.580 5.600 5.570 5.610 92,000 515,480 5.6030 5.461 5.441 5.461 5.432 5.471 94,344 5.4639 -0.18%
2017-05-22 0 5.610 5.580 5.700 - - 0 0 - 5.471 5.441 5.558 - - 0 - 0.00%
2017-05-19 0 5.610 5.580 5.610 5.540 5.660 62,000 347,200 5.6000 5.471 5.441 5.471 5.402 5.519 63,579 5.4609 -0.36%
2017-05-18 0 5.630 5.630 5.650 5.630 5.750 172,000 982,840 5.7142 5.490 5.490 5.510 5.490 5.607 176,382 5.5722 -1.57%
2017-05-17 0 5.720 5.720 5.860 5.710 5.710 4,000 22,860 5.7150 5.578 5.578 5.714 5.568 5.568 4,102 5.5730 -1.38%
2017-05-16 0 5.800 5.710 5.870 5.750 5.900 95,500 551,050 5.7702 5.656 5.568 5.724 5.607 5.753 97,933 5.6268 -0.17%
2017-05-15 0 5.810 5.780 5.810 5.760 5.810 48,000 278,580 5.8038 5.666 5.636 5.666 5.617 5.666 49,223 5.6596 0.00%
2017-05-12 0 5.810 5.800 5.900 5.780 5.830 44,000 255,560 5.8082 5.666 5.656 5.753 5.636 5.685 45,121 5.6639 -1.69%
2017-05-11 0 5.910 5.820 5.910 5.810 5.950 94,000 547,540 5.8249 5.763 5.675 5.763 5.666 5.802 96,395 5.6802 -0.67%
2017-05-10 0 5.950 5.830 5.950 5.890 5.970 204,000 1,211,700 5.9397 5.802 5.685 5.802 5.744 5.822 209,197 5.7921 2.23%
2017-05-09 0 5.820 5.810 5.880 5.810 5.850 32,000 186,100 5.8156 5.675 5.666 5.734 5.666 5.705 32,815 5.6712 0.17%
2017-05-08 0 5.810 5.810 5.870 5.760 5.950 100,000 581,140 5.8114 5.666 5.666 5.724 5.617 5.802 102,548 5.6670 -3.01%
2017-05-05 0 5.990 5.850 5.990 5.860 6.010 220,000 1,316,760 5.9853 5.841 5.705 5.841 5.714 5.861 225,605 5.8366 1.70%
2017-05-04 0 5.890 5.830 5.890 5.830 5.980 118,000 694,580 5.8863 5.744 5.685 5.744 5.685 5.831 121,006 5.7400 -1.17%
2017-05-02 0 5.960 5.820 5.970 5.770 5.960 126,000 730,440 5.7971 5.812 5.675 5.822 5.627 5.812 129,210 5.6531 0.68%
2017-04-28 0 5.920 5.840 5.920 5.820 6.070 266,000 1,592,420 5.9865 5.773 5.695 5.773 5.675 5.919 272,776 5.8378 -1.33%
2017-04-27 0 6.000 5.950 6.010 5.970 6.010 186,000 1,113,520 5.9867 5.851 5.802 5.861 5.822 5.861 190,738 5.8379 0.50%
2017-04-26 0 5.970 5.910 5.980 5.890 6.010 108,000 643,860 5.9617 5.822 5.763 5.831 5.744 5.861 110,751 5.8136 1.19%
2017-04-25 0 5.900 5.800 5.900 5.760 5.910 52,000 304,560 5.8569 5.753 5.656 5.753 5.617 5.763 53,325 5.7114 1.20%
2017-04-24 0 5.830 5.830 5.900 5.620 5.850 98,000 569,260 5.8088 5.685 5.685 5.753 5.480 5.705 100,497 5.6645 -0.34%
2017-04-21 0 5.850 5.850 5.950 5.780 5.970 58,000 339,480 5.8531 5.705 5.705 5.802 5.636 5.822 59,478 5.7077 -2.01%
2017-04-20 0 5.970 5.970 5.980 5.900 5.980 204,000 1,219,100 5.9760 5.822 5.822 5.831 5.753 5.831 209,197 5.8275 0.17%
2017-04-19 0 5.960 5.960 5.970 5.870 6.000 246,000 1,459,320 5.9322 5.812 5.812 5.822 5.724 5.851 252,267 5.7848 -0.83%
2017-04-18 0 6.010 6.000 6.010 5.920 6.140 320,000 1,923,840 6.0120 5.861 5.851 5.861 5.773 5.987 328,152 5.8626 -0.99%
2017-04-13 0 6.070 6.010 6.080 5.580 6.080 1,892,000 11,163,240 5.9002 5.919 5.861 5.929 5.441 5.929 1,940,199 5.7537 10.56%
2017-04-12 0 5.490 5.490 5.600 5.410 5.500 654,000 3,564,080 5.4497 5.354 5.354 5.461 5.276 5.363 670,661 5.3143 1.67%
2017-04-11 0 5.400 5.400 5.440 5.380 5.470 134,000 730,180 5.4491 5.266 5.266 5.305 5.246 5.334 137,414 5.3137 -1.28%
2017-04-10 0 5.470 5.450 5.480 5.420 5.490 64,000 350,980 5.4841 5.334 5.315 5.344 5.285 5.354 65,630 5.3478 0.74%
2017-04-07 0 5.430 5.430 5.500 5.320 5.500 386,000 2,104,320 5.4516 5.295 5.295 5.363 5.188 5.363 395,833 5.3162 -0.55%
2017-04-06 0 5.460 5.460 5.520 5.460 5.600 124,000 685,400 5.5274 5.324 5.324 5.383 5.324 5.461 127,159 5.3901 -1.27%
2017-04-05 0 5.530 5.520 5.600 5.530 5.530 42,000 232,260 5.5300 5.393 5.383 5.461 5.393 5.393 43,070 5.3926 0.00%
2017-04-03 0 5.530 5.440 5.600 5.470 5.530 12,000 66,240 5.5200 5.393 5.305 5.461 5.334 5.393 12,306 5.3829 1.10%
2017-03-31 0 5.470 5.470 5.550 5.460 5.550 130,000 714,640 5.4972 5.334 5.334 5.412 5.324 5.412 133,312 5.3607 -1.62%
2017-03-30 0 5.560 5.550 5.680 5.410 5.680 154,000 857,460 5.5679 5.422 5.412 5.539 5.276 5.539 157,923 5.4296 0.91%
2017-03-29 0 5.510 5.510 5.590 5.500 5.800 650,000 3,695,740 5.6858 5.373 5.373 5.451 5.363 5.656 666,559 5.5445 -1.08%
2017-03-28 0 5.570 5.520 5.570 5.410 5.570 326,000 1,777,500 5.4525 5.432 5.383 5.432 5.276 5.432 334,305 5.3170 1.09%
2017-03-27 0 5.510 5.510 5.550 5.500 5.610 334,000 1,845,340 5.5250 5.373 5.373 5.412 5.363 5.471 342,509 5.3877 -2.48%
2017-03-24 0 5.650 5.650 5.680 5.480 5.730 120,000 665,320 5.5443 5.510 5.510 5.539 5.344 5.588 123,057 5.4066 1.07%
2017-03-23 0 5.590 5.590 5.640 5.570 5.650 78,000 436,340 5.5941 5.451 5.451 5.500 5.432 5.510 79,987 5.4551 -0.18%
2017-03-22 0 5.600 5.590 5.650 5.570 5.650 74,000 415,200 5.6108 5.461 5.451 5.510 5.432 5.510 75,885 5.4714 -1.75%
2017-03-21 0 5.700 5.680 5.770 5.630 5.710 90,000 509,140 5.6571 5.558 5.539 5.627 5.490 5.568 92,293 5.5166 0.00%
2017-03-20 0 5.700 5.700 5.750 5.620 5.780 264,000 1,502,740 5.6922 5.558 5.558 5.607 5.480 5.636 270,725 5.5508 0.53%
2017-03-17 0 5.670 5.670 5.720 5.570 5.730 26,000 147,640 5.6785 5.529 5.529 5.578 5.432 5.588 26,662 5.5374 0.18%
2017-03-16 0 5.660 5.660 5.710 5.620 5.830 96,000 553,140 5.7619 5.519 5.519 5.568 5.480 5.685 98,446 5.6187 -1.91%
2017-03-15 0 5.770 5.700 5.780 5.650 5.800 292,000 1,680,520 5.7552 5.627 5.558 5.636 5.510 5.656 299,439 5.6122 2.12%
2017-03-14 0 5.650 5.600 5.650 5.490 5.670 158,000 891,320 5.6413 5.510 5.461 5.510 5.354 5.529 162,025 5.5011 2.36%
2017-03-13 0 5.520 5.520 5.600 5.400 5.520 314,000 1,715,580 5.4636 5.383 5.383 5.461 5.266 5.383 321,999 5.3279 2.03%
2017-03-10 0 5.410 5.400 5.420 5.290 5.420 338,000 1,798,660 5.3215 5.276 5.266 5.285 5.159 5.285 346,611 5.1893 1.88%
2017-03-09 0 5.310 5.300 5.420 5.290 5.320 334,000 1,770,300 5.3003 5.178 5.168 5.285 5.159 5.188 342,509 5.1686 -0.19%
2017-03-08 0 5.320 5.260 5.320 5.280 5.320 340,000 1,802,640 5.3019 5.188 5.129 5.188 5.149 5.188 348,662 5.1702 0.19%
2017-03-07 0 5.310 5.280 5.310 5.300 5.370 256,000 1,360,620 5.3149 5.178 5.149 5.178 5.168 5.237 262,522 5.1829 -0.19%
2017-03-06 0 5.320 5.320 5.380 5.320 5.390 42,000 224,780 5.3519 5.188 5.188 5.246 5.188 5.256 43,070 5.2190 -1.48%
2017-03-03 0 5.400 5.320 5.400 5.310 5.430 68,000 365,560 5.3759 5.266 5.188 5.266 5.178 5.295 69,732 5.2423 1.12%
2017-03-02 0 5.340 5.340 5.390 5.310 5.430 94,000 502,880 5.3498 5.207 5.207 5.256 5.178 5.295 96,395 5.2169 -0.74%
2017-03-01 0 5.380 5.390 5.440 5.330 5.460 70,000 376,720 5.3817 5.246 5.256 5.305 5.198 5.324 71,783 5.2480 0.75%
2017-02-28 0 5.340 5.300 5.370 5.190 5.500 354,000 1,851,720 5.2308 5.207 5.168 5.237 5.061 5.363 363,018 5.1009 2.30%
2017-02-27 0 5.220 5.170 5.300 5.180 5.340 580,000 3,035,160 5.2330 5.090 5.042 5.168 5.051 5.207 594,776 5.1030 0.19%
2017-02-24 0 5.210 5.200 5.220 5.210 5.350 420,000 2,213,040 5.2691 5.081 5.071 5.090 5.081 5.217 430,700 5.1382 -2.62%
2017-02-23 0 5.350 5.340 5.420 5.300 5.560 774,000 4,207,440 5.4360 5.217 5.207 5.285 5.168 5.422 793,718 5.3009 -3.08%
2017-02-22 0 5.520 5.520 5.560 5.500 5.600 178,000 989,920 5.5613 5.383 5.383 5.422 5.363 5.461 182,535 5.4232 0.36%
2017-02-21 0 5.500 5.500 5.590 5.450 5.600 454,000 2,509,300 5.5271 5.363 5.363 5.451 5.315 5.461 465,566 5.3898 -1.79%
2017-02-20 0 5.600 5.580 5.600 5.560 5.610 524,000 2,932,680 5.5967 5.461 5.441 5.461 5.422 5.471 537,349 5.4577 -1.06%
2017-02-17 0 5.660 5.660 5.730 5.640 5.780 270,000 1,545,040 5.7224 5.519 5.519 5.588 5.500 5.636 276,878 5.5802 -2.41%
2017-02-16 0 5.800 5.800 5.820 5.780 5.820 82,000 474,660 5.7885 5.656 5.656 5.675 5.636 5.675 84,089 5.6447 -0.34%
2017-02-15 0 5.820 5.790 5.820 5.760 5.820 162,000 939,720 5.8007 5.675 5.646 5.675 5.617 5.675 166,127 5.6566 0.34%
2017-02-14 0 5.800 5.800 5.880 5.800 5.820 206,000 1,197,220 5.8117 5.656 5.656 5.734 5.656 5.675 211,248 5.6674 -0.34%
2017-02-13 0 5.820 5.820 5.960 5.810 5.970 66,000 386,800 5.8606 5.675 5.675 5.812 5.666 5.822 67,681 5.7150 -1.19%
2017-02-10 0 5.890 5.890 5.930 5.870 5.940 144,000 848,780 5.8943 5.744 5.744 5.783 5.724 5.792 147,668 5.7479 0.86%
2017-02-09 0 5.840 5.800 5.840 5.750 5.850 196,000 1,133,120 5.7812 5.695 5.656 5.695 5.607 5.705 200,993 5.6376 1.04%
2017-02-08 0 5.780 5.780 5.800 5.750 5.820 698,000 4,045,460 5.7958 5.636 5.636 5.656 5.607 5.675 715,782 5.6518 -0.69%
2017-02-07 0 5.820 5.820 5.860 5.750 5.860 174,000 1,009,960 5.8044 5.675 5.675 5.714 5.607 5.714 178,433 5.6602 0.52%
2017-02-06 0 5.790 5.760 5.840 5.730 5.850 190,000 1,102,940 5.8049 5.646 5.617 5.695 5.588 5.705 194,840 5.6607 1.40%
2017-02-03 0 5.710 5.710 5.800 5.710 5.710 6,000 34,260 5.7100 5.568 5.568 5.656 5.568 5.568 6,153 5.5681 0.18%
2017-02-02 0 5.700 5.650 5.800 5.650 5.780 100,000 571,940 5.7194 5.558 5.510 5.656 5.510 5.636 102,548 5.5773 -0.70%
2017-02-01 0 5.740 5.700 5.750 5.700 5.740 12,000 68,480 5.7067 5.597 5.558 5.607 5.558 5.597 12,306 5.5649 -1.03%
2017-01-27 0 5.800 5.800 5.860 5.610 5.610 6,000 33,660 5.6100 5.656 5.656 5.714 5.471 5.471 6,153 5.4706 0.87%
2017-01-26 0 5.750 5.680 5.750 5.740 5.750 114,000 655,360 5.7488 5.607 5.539 5.607 5.597 5.607 116,904 5.6060 0.35%
2017-01-25 0 5.730 5.680 5.730 5.730 5.840 26,000 151,180 5.8146 5.588 5.539 5.588 5.588 5.695 26,662 5.6702 0.35%
2017-01-24 0 5.710 5.700 5.750 5.680 5.760 28,000 160,440 5.7300 5.568 5.558 5.607 5.539 5.617 28,713 5.5877 -0.70%
2017-01-23 0 5.750 5.720 5.750 5.750 5.760 160,000 920,060 5.7504 5.607 5.578 5.607 5.607 5.617 164,076 5.6075 0.88%
2017-01-20 0 5.700 5.600 5.740 5.700 5.780 84,000 480,180 5.7164 5.558 5.461 5.597 5.558 5.636 86,140 5.5744 -0.52%
2017-01-19 0 5.730 5.680 5.730 5.660 5.750 74,000 423,180 5.7186 5.588 5.539 5.588 5.519 5.607 75,885 5.5766 -0.35%
2017-01-18 0 5.750 5.710 5.750 5.750 5.750 4,000 23,000 5.7500 5.607 5.568 5.607 5.607 5.607 4,102 5.6072 0.17%
2017-01-17 0 5.740 5.740 5.790 5.720 5.840 170,000 984,800 5.7929 5.597 5.597 5.646 5.578 5.695 174,331 5.6490 -2.05%
2017-01-16 0 5.860 5.810 5.860 5.650 6.050 414,000 2,386,740 5.7651 5.714 5.666 5.714 5.510 5.900 424,547 5.6219 2.99%
2017-01-13 0 5.690 5.670 5.700 5.630 5.770 72,000 413,240 5.7394 5.549 5.529 5.558 5.490 5.627 73,834 5.5969 0.71%
2017-01-12 0 5.650 5.650 5.750 5.650 5.770 94,000 536,900 5.7117 5.510 5.510 5.607 5.510 5.627 96,395 5.5698 -1.22%
2017-01-11 0 5.720 5.720 5.800 5.670 5.790 126,000 720,960 5.7219 5.578 5.578 5.656 5.529 5.646 129,210 5.5798 -0.17%
2017-01-10 0 5.730 5.650 5.740 5.620 5.740 134,000 763,780 5.6999 5.588 5.510 5.597 5.480 5.597 137,414 5.5583 2.14%
2017-01-09 0 5.610 5.610 5.650 5.600 5.940 166,200 950,150 5.7169 5.471 5.471 5.510 5.461 5.792 170,434 5.5749 0.18%
2017-01-06 0 5.600 5.500 5.680 5.500 5.900 238,000 1,355,360 5.6948 5.461 5.363 5.539 5.363 5.753 244,063 5.5533 -3.45%
2017-01-05 0 5.800 5.800 5.850 5.800 5.870 96,000 559,800 5.8313 5.656 5.656 5.705 5.656 5.724 98,446 5.6864 -0.17%
2017-01-04 0 5.810 5.810 5.880 5.700 5.900 72,000 421,040 5.8478 5.666 5.666 5.734 5.558 5.753 73,834 5.7025 -1.19%
2017-01-03 0 5.880 5.870 5.930 5.860 6.000 92,000 546,460 5.9398 5.734 5.724 5.783 5.714 5.851 94,344 5.7922 0.51%
2016-12-30 0 5.850 5.820 5.850 5.700 5.900 70,000 410,460 5.8637 5.705 5.675 5.705 5.558 5.753 71,783 5.7180 2.63%
2016-12-29 0 5.700 5.650 5.710 5.440 5.940 615,850 3,473,384 5.6400 5.558 5.510 5.568 5.305 5.792 631,539 5.4999 -4.20%
2016-12-28 0 5.950 5.920 5.960 5.900 6.080 494,000 2,957,700 5.9872 5.802 5.773 5.812 5.753 5.929 506,585 5.8385 -2.14%
2016-12-23 0 6.080 6.030 6.150 6.020 6.120 176,000 1,061,820 6.0331 5.929 5.880 5.997 5.870 5.968 180,484 5.8832 -0.65%
2016-12-22 0 6.120 6.120 6.170 6.110 6.190 74,000 456,060 6.1630 5.968 5.968 6.017 5.958 6.036 75,885 6.0099 -2.08%
2016-12-21 0 6.250 6.210 6.250 6.160 6.300 264,000 1,644,340 6.2286 6.095 6.056 6.095 6.007 6.143 270,725 6.0738 -2.19%
2016-12-20 0 6.390 6.290 6.410 6.230 6.410 396,000 2,522,700 6.3705 6.231 6.134 6.251 6.075 6.251 406,088 6.2122 1.75%
2016-12-19 0 6.280 6.270 6.380 6.280 6.370 80,000 507,740 6.3468 6.124 6.114 6.222 6.124 6.212 82,038 6.1891 -2.18%
2016-12-16 0 6.420 6.310 6.430 6.220 6.420 368,000 2,332,380 6.3380 6.261 6.153 6.270 6.065 6.261 377,375 6.1805 2.72%
2016-12-15 0 6.250 6.250 6.290 6.250 6.350 434,000 2,723,740 6.2759 6.095 6.095 6.134 6.095 6.192 445,056 6.1200 -1.57%
2016-12-14 0 6.350 6.340 6.530 6.320 6.360 86,000 545,340 6.3412 6.192 6.182 6.368 6.163 6.202 88,191 6.1836 0.79%
2016-12-13 0 6.300 6.300 6.450 6.260 6.260 2,000 12,520 6.2600 6.143 6.143 6.290 6.104 6.104 2,051 6.1045 0.64%
2016-12-12 0 6.260 6.250 6.340 6.240 6.500 926,000 5,947,640 6.4229 6.104 6.095 6.182 6.085 6.339 949,590 6.2634 -2.95%
2016-12-09 0 6.450 6.450 6.510 6.450 6.510 192,572 1,242,760 6.4535 6.290 6.290 6.348 6.290 6.348 197,478 6.2932 -0.92%
2016-12-08 0 6.510 6.510 6.550 6.510 6.580 248,000 1,619,840 6.5316 6.348 6.348 6.387 6.348 6.417 254,318 6.3694 -0.31%
2016-12-07 0 6.530 6.500 6.570 6.460 6.590 206,000 1,342,780 6.5183 6.368 6.339 6.407 6.300 6.426 211,248 6.3564 1.24%
2016-12-06 0 6.450 6.450 6.490 6.440 6.550 674,000 4,375,400 6.4917 6.290 6.290 6.329 6.280 6.387 691,170 6.3304 0.16%
2016-12-05 0 6.440 6.250 6.440 - - 0 0 - 6.280 6.095 6.280 - - 0 - -0.16%
2016-12-02 0 6.450 6.410 6.460 6.450 6.530 112,000 723,220 6.4573 6.290 6.251 6.300 6.290 6.368 114,853 6.2969 0.00%
2016-12-01 0 6.450 6.450 6.480 6.400 6.450 200,000 1,289,520 6.4476 6.290 6.290 6.319 6.241 6.290 205,095 6.2874 0.00%
2016-11-30 0 6.450 6.360 6.450 6.290 6.480 176,000 1,136,180 6.4556 6.290 6.202 6.290 6.134 6.319 180,484 6.2952 2.38%
2016-11-29 0 6.300 6.290 6.320 6.250 6.360 592,438 3,735,330 6.3050 6.143 6.134 6.163 6.095 6.202 607,531 6.1484 -0.94%
2016-11-28 0 6.360 6.360 6.390 6.350 6.400 204,000 1,301,560 6.3802 6.202 6.202 6.231 6.192 6.241 209,197 6.2217 -0.62%
2016-11-25 0 6.400 6.380 6.400 6.310 6.460 86,000 549,240 6.3865 6.241 6.222 6.241 6.153 6.300 88,191 6.2279 -1.08%
2016-11-24 0 6.470 6.430 6.470 6.410 6.600 326,000 2,112,260 6.4793 6.309 6.270 6.309 6.251 6.436 334,305 6.3184 -1.67%
2016-11-23 0 6.580 6.500 6.580 6.570 6.580 140,000 919,900 6.5707 6.417 6.339 6.417 6.407 6.417 143,567 6.4075 0.46%
2016-11-22 0 6.550 6.550 6.580 6.400 6.610 126,000 815,180 6.4697 6.387 6.387 6.417 6.241 6.446 129,210 6.3090 -0.76%
2016-11-21 0 6.600 6.470 6.600 6.600 6.660 152,000 1,003,420 6.6014 6.436 6.309 6.436 6.436 6.495 155,872 6.4375 0.00%
2016-11-18 0 6.600 6.450 6.600 6.510 6.600 42,000 276,180 6.5757 6.436 6.290 6.436 6.348 6.436 43,070 6.4124 1.38%
2016-11-17 0 6.510 6.500 6.600 6.500 6.660 52,000 342,720 6.5908 6.348 6.339 6.436 6.339 6.495 53,325 6.4270 -1.21%
2016-11-16 0 6.590 6.480 6.600 6.590 6.600 26,000 171,340 6.5900 6.426 6.319 6.436 6.426 6.436 26,662 6.4263 0.15%
2016-11-15 0 6.580 6.520 6.580 6.450 6.580 141,149 920,513 6.5216 6.417 6.358 6.417 6.290 6.417 144,745 6.3596 2.02%
2016-11-14 0 6.450 6.450 6.520 6.410 6.460 36,000 232,240 6.4511 6.290 6.290 6.358 6.251 6.300 36,917 6.2909 -1.38%
2016-11-11 0 6.540 6.500 6.540 6.490 6.550 74,000 482,200 6.5162 6.378 6.339 6.378 6.329 6.387 75,885 6.3543 0.62%
2016-11-10 0 6.500 6.420 6.500 6.410 6.510 36,000 232,580 6.4606 6.339 6.261 6.339 6.251 6.348 36,917 6.3001 1.72%
2016-11-09 0 6.390 6.390 6.400 6.250 6.430 312,000 1,986,320 6.3664 6.231 6.231 6.241 6.095 6.270 319,948 6.2083 -0.47%
2016-11-08 0 6.420 6.400 6.420 6.340 6.430 84,000 536,500 6.3869 6.261 6.241 6.261 6.182 6.270 86,140 6.2282 0.47%
2016-11-07 0 6.390 6.390 6.410 6.370 6.410 60,000 383,440 6.3907 6.231 6.231 6.251 6.212 6.251 61,529 6.2319 0.00%
2016-11-04 0 6.390 6.340 6.390 6.300 6.470 300,000 1,907,860 6.3595 6.231 6.182 6.231 6.143 6.309 307,643 6.2015 -1.24%
2016-11-03 0 6.470 6.400 6.490 6.280 6.510 392,000 2,496,640 6.3690 6.309 6.241 6.329 6.124 6.348 401,986 6.2108 1.41%
2016-11-02 0 6.380 6.380 6.410 6.380 6.510 170,000 1,091,920 6.4231 6.222 6.222 6.251 6.222 6.348 174,331 6.2635 -1.09%
2016-11-01 0 6.450 6.400 6.460 6.300 6.530 528,000 3,397,400 6.4345 6.290 6.241 6.300 6.143 6.368 541,451 6.2746 0.16%
2016-10-31 0 6.440 6.440 6.540 6.440 6.540 238,000 1,548,800 6.5076 6.280 6.280 6.378 6.280 6.378 244,063 6.3459 -1.23%
2016-10-28 0 6.520 6.500 6.540 6.420 6.610 117,000 757,290 6.4726 6.358 6.339 6.378 6.261 6.446 119,981 6.3118 0.15%
2016-10-27 0 6.510 6.510 6.580 6.510 6.640 158,000 1,034,160 6.5453 6.348 6.348 6.417 6.348 6.475 162,025 6.3827 -1.96%
2016-10-26 0 6.640 6.540 6.650 6.510 6.640 290,000 1,914,620 6.6021 6.475 6.378 6.485 6.348 6.475 297,388 6.4381 0.91%
2016-10-25 0 6.580 6.550 6.580 6.490 6.600 170,900 1,119,921 6.5531 6.417 6.387 6.417 6.329 6.436 175,254 6.3903 0.61%
2016-10-24 0 6.540 6.450 6.550 6.380 6.580 348,000 2,245,280 6.4520 6.378 6.290 6.387 6.222 6.417 356,865 6.2917 0.62%
2016-10-20 0 6.500 6.420 6.500 6.410 6.500 38,000 244,500 6.4342 6.339 6.261 6.339 6.251 6.339 38,968 6.2744 0.78%
2016-10-19 0 6.450 6.430 6.450 6.470 6.520 64,000 415,680 6.4950 6.290 6.270 6.290 6.309 6.358 65,630 6.3336 0.00%
2016-10-18 0 6.450 6.450 6.500 6.400 6.490 742,000 4,777,860 6.4392 6.290 6.290 6.339 6.241 6.329 760,903 6.2792 0.16%
2016-10-17 0 6.440 6.420 6.540 6.420 6.510 440,000 2,830,440 6.4328 6.280 6.261 6.378 6.261 6.348 451,209 6.2730 -0.62%
2016-10-14 0 6.480 6.480 6.490 6.450 6.600 814,000 5,318,240 6.5335 6.319 6.319 6.329 6.290 6.436 834,737 6.3712 1.41%
2016-10-13 0 6.390 6.380 6.530 6.380 6.550 538,000 3,499,640 6.5049 6.231 6.222 6.368 6.222 6.387 551,706 6.3433 -1.84%
2016-10-12 0 6.510 6.510 6.570 6.440 6.570 242,000 1,573,020 6.5001 6.348 6.348 6.407 6.280 6.407 248,165 6.3386 1.09%
2016-10-11 0 6.440 6.380 6.440 6.280 6.440 526,709 3,320,972 6.3051 6.280 6.222 6.280 6.124 6.280 540,127 6.1485 1.10%
2016-10-07 0 6.370 6.350 6.500 6.370 6.540 32,000 207,280 6.4775 6.212 6.192 6.339 6.212 6.378 32,815 6.3166 -2.00%
2016-10-06 0 6.500 6.350 6.500 6.340 6.500 48,000 307,640 6.4092 6.339 6.192 6.339 6.182 6.339 49,223 6.2499 2.85%
2016-10-05 0 6.320 6.300 6.360 6.300 6.380 246,000 1,558,420 6.3350 6.163 6.143 6.202 6.143 6.222 252,267 6.1777 -1.86%
2016-10-04 0 6.440 6.430 6.460 6.430 6.440 30,000 193,020 6.4340 6.280 6.270 6.300 6.270 6.280 30,764 6.2742 0.16%
2016-10-03 0 6.430 6.400 6.430 6.370 6.430 132,000 843,820 6.3926 6.270 6.241 6.270 6.212 6.270 135,363 6.2338 0.47%
2016-09-30 0 6.400 6.400 6.420 6.300 6.530 1,586,000 10,179,200 6.4182 6.241 6.241 6.261 6.143 6.368 1,626,404 6.2587 -4.33%
2016-09-29 0 6.690 6.610 6.690 6.580 6.780 278,000 1,852,280 6.6629 6.524 6.446 6.524 6.417 6.612 285,082 6.4974 0.90%
2016-09-28 0 6.630 6.630 6.730 6.620 6.640 112,000 742,380 6.6284 6.465 6.465 6.563 6.456 6.475 114,853 6.4637 0.15%
2016-09-27 0 6.620 6.620 6.790 6.600 6.660 21,422 141,760 6.6175 6.456 6.456 6.621 6.436 6.495 21,968 6.4531 0.30%
2016-09-26 0 6.600 6.580 6.720 6.510 6.760 96,000 630,560 6.5683 6.436 6.417 6.553 6.348 6.592 98,446 6.4052 -3.65%
2016-09-23 0 6.850 6.830 6.850 6.810 7.000 388,000 2,676,780 6.8989 6.680 6.660 6.680 6.641 6.826 397,884 6.7275 -0.44%
2016-09-22 0 6.880 6.800 6.880 6.710 6.880 244,000 1,662,440 6.8133 6.709 6.631 6.709 6.543 6.709 250,216 6.6440 2.23%
2016-09-21 0 6.730 6.660 6.740 6.390 6.770 552,000 3,664,900 6.6393 6.563 6.495 6.573 6.231 6.602 566,062 6.4744 1.97%
2016-09-20 0 6.600 6.580 6.650 6.290 6.670 210,000 1,373,420 6.5401 6.436 6.417 6.485 6.134 6.504 215,350 6.3776 -1.35%
2016-09-19 0 6.690 6.650 6.690 6.410 6.700 310,867 2,060,702 6.6289 6.524 6.485 6.524 6.251 6.534 318,786 6.4642 0.15%
2016-09-15 0 6.680 6.650 6.680 6.650 6.750 116,000 773,840 6.6710 6.514 6.485 6.514 6.485 6.582 118,955 6.5053 0.75%
2016-09-14 0 6.630 6.620 6.630 6.620 6.750 164,000 1,088,760 6.6388 6.465 6.456 6.465 6.456 6.582 168,178 6.4739 -1.78%
2016-09-13 0 6.750 6.700 6.750 6.660 6.750 228,000 1,531,340 6.7164 6.582 6.534 6.582 6.495 6.582 233,808 6.5496 1.50%
2016-09-12 0 6.650 6.680 6.700 6.630 6.900 214,000 1,432,760 6.6951 6.485 6.514 6.534 6.465 6.729 219,452 6.5288 -3.62%
2016-09-09 0 6.900 6.810 6.900 6.660 6.900 730,000 4,971,420 6.8102 6.729 6.641 6.729 6.495 6.729 748,597 6.6410 1.17%
2016-09-08 0 6.820 6.820 6.830 6.680 6.850 364,000 2,469,360 6.7840 6.651 6.651 6.660 6.514 6.680 373,273 6.6154 0.89%
2016-09-07 0 6.760 6.760 6.780 6.760 6.990 676,000 4,621,140 6.8360 6.592 6.592 6.612 6.592 6.816 693,221 6.6662 0.15%
2016-09-06 0 6.750 6.750 6.760 6.640 6.800 617,000 4,148,050 6.7229 6.582 6.582 6.592 6.475 6.631 632,718 6.5559 1.20%
2016-09-05 0 6.670 6.630 6.670 6.470 6.700 406,000 2,684,040 6.6109 6.504 6.465 6.504 6.309 6.534 416,343 6.4467 2.62%
2016-09-02 0 6.500 6.430 6.500 6.380 6.500 491,000 3,162,280 6.4405 6.339 6.270 6.339 6.222 6.339 503,508 6.2805 1.09%
2016-09-01 0 6.430 6.410 6.430 6.380 6.550 552,775 3,574,405 6.4663 6.270 6.251 6.270 6.222 6.387 566,857 6.3057 -1.23%
2016-08-31 0 6.510 6.430 6.510 6.340 6.590 351,316 2,276,088 6.4787 6.348 6.270 6.348 6.182 6.426 360,266 6.3178 -0.61%
2016-08-30 0 6.550 6.500 6.550 6.490 6.640 572,000 3,748,300 6.5530 6.387 6.339 6.387 6.329 6.475 586,572 6.3902 0.00%
2016-08-29 0 6.550 6.400 6.550 6.500 6.650 302,530 1,991,351 6.5823 6.387 6.241 6.387 6.339 6.485 310,237 6.4188 -1.06%
2016-08-26 0 6.620 6.600 6.700 6.620 6.700 56,000 374,220 6.6825 6.456 6.436 6.534 6.456 6.534 57,427 6.5165 -0.60%
2016-08-25 0 6.660 6.620 6.660 6.610 6.670 100,726 667,142 6.6233 6.495 6.456 6.495 6.446 6.504 103,292 6.4588 0.00%
2016-08-24 0 6.660 6.580 6.660 6.550 6.740 504,000 3,332,640 6.6124 6.495 6.417 6.495 6.387 6.573 516,840 6.4481 -0.30%
2016-08-23 0 6.680 6.680 6.700 6.680 6.820 340,000 2,284,520 6.7192 6.514 6.514 6.534 6.514 6.651 348,662 6.5523 -0.60%
2016-08-22 0 6.720 6.680 6.720 6.630 6.900 334,000 2,257,120 6.7578 6.553 6.514 6.553 6.465 6.729 342,509 6.5900 0.15%
2016-08-19 0 6.710 6.650 6.710 6.600 6.750 574,000 3,837,760 6.6860 6.543 6.485 6.543 6.436 6.582 588,623 6.5199 0.30%
2016-08-18 0 6.690 6.620 6.690 6.600 6.760 574,000 3,841,080 6.6918 6.524 6.456 6.524 6.436 6.592 588,623 6.5255 0.60%
2016-08-17 0 6.650 6.600 6.650 6.600 6.830 392,000 2,604,840 6.6450 6.485 6.436 6.485 6.436 6.660 401,986 6.4799 -1.77%
2016-08-16 0 6.770 6.700 6.770 6.650 6.800 618,000 4,147,540 6.7112 6.602 6.534 6.602 6.485 6.631 633,744 6.5445 1.65%
2016-08-15 0 6.660 6.650 6.660 6.510 6.900 444,000 2,965,620 6.6793 6.495 6.485 6.495 6.348 6.729 455,311 6.5134 0.60%
2016-08-12 0 6.620 6.570 6.620 6.530 6.650 236,000 1,565,880 6.6351 6.456 6.407 6.456 6.368 6.485 242,012 6.4703 1.85%
2016-08-11 0 6.500 6.500 6.660 6.500 6.660 118,000 774,240 6.5614 6.339 6.339 6.495 6.339 6.495 121,006 6.3984 -1.22%
2016-08-10 0 6.580 6.500 6.580 6.440 6.580 236,000 1,534,000 6.5000 6.417 6.339 6.417 6.280 6.417 242,012 6.3385 0.00%
2016-08-09 0 6.580 6.510 6.580 6.250 6.580 768,000 4,929,600 6.4188 6.417 6.348 6.417 6.095 6.417 787,565 6.2593 4.78%
2016-08-08 0 6.280 6.250 6.280 6.230 6.290 82,000 515,340 6.2846 6.124 6.095 6.124 6.075 6.134 84,089 6.1285 0.00%
2016-08-05 0 6.280 6.230 6.290 6.100 6.330 520,000 3,209,580 6.1723 6.124 6.075 6.134 5.948 6.173 533,247 6.0189 1.78%
2016-08-04 0 6.170 6.160 6.180 6.160 6.370 480,000 2,990,900 6.2310 6.017 6.007 6.026 6.007 6.212 492,228 6.0762 -0.48%
2016-08-03 0 6.200 6.210 6.300 6.200 6.200 86,254 534,679 6.1989 6.046 6.056 6.143 6.046 6.046 88,451 6.0449 -0.16%
2016-08-01 0 6.210 6.220 6.300 6.150 6.290 176,000 1,091,240 6.2002 6.056 6.065 6.143 5.997 6.134 180,484 6.0462 -0.16%
2016-07-29 0 6.220 6.220 6.270 6.160 6.300 44,000 275,400 6.2591 6.065 6.065 6.114 6.007 6.143 45,121 6.1036 -1.27%
2016-07-28 0 6.300 6.170 6.300 6.170 6.300 156,000 972,580 6.2345 6.143 6.017 6.143 6.017 6.143 159,974 6.0796 1.12%
2016-07-27 0 6.230 6.160 6.260 6.160 6.320 96,000 598,620 6.2356 6.075 6.007 6.104 6.007 6.163 98,446 6.0807 -0.32%
2016-07-26 0 6.250 6.200 6.370 6.200 6.320 212,000 1,331,960 6.2828 6.095 6.046 6.212 6.046 6.163 217,401 6.1267 -0.79%
2016-07-25 0 6.300 6.300 6.490 6.110 6.400 68,000 428,460 6.3009 6.143 6.143 6.329 5.958 6.241 69,732 6.1444 -0.16%
2016-07-22 0 6.310 6.350 6.600 6.310 6.390 38,000 242,860 6.3911 6.153 6.192 6.436 6.153 6.231 38,968 6.2323 1.61%
2016-07-21 0 6.210 6.210 6.370 6.180 6.300 110,082 685,908 6.2309 6.056 6.056 6.212 6.026 6.143 112,886 6.0761 -0.80%
2016-07-20 0 6.260 6.260 6.580 6.250 6.400 354,000 2,225,360 6.2863 6.104 6.104 6.417 6.095 6.241 363,018 6.1302 -1.42%
2016-07-19 0 6.350 6.350 6.490 6.350 6.500 42,000 271,900 6.4738 6.192 6.192 6.329 6.192 6.339 43,070 6.3130 -1.85%
2016-07-18 0 6.470 6.430 6.480 - - 0 0 - 6.309 6.270 6.319 - - 0 - 0.00%
2016-07-15 0 6.470 6.330 6.500 6.320 6.510 146,000 937,960 6.4244 6.309 6.173 6.339 6.163 6.348 149,719 6.2648 -0.61%
2016-07-14 0 6.510 6.510 6.600 6.420 6.600 164,213 1,073,096 6.5348 6.348 6.348 6.436 6.261 6.436 168,396 6.3724 1.56%
2016-07-13 0 6.410 6.410 6.450 6.320 6.440 220,000 1,406,160 6.3916 6.251 6.251 6.290 6.163 6.280 225,605 6.2329 1.42%
2016-07-12 0 6.320 6.320 6.500 6.240 6.400 194,081 1,228,562 6.3302 6.163 6.163 6.339 6.085 6.241 199,025 6.1729 0.32%
2016-07-11 0 6.300 6.300 6.310 6.190 6.360 122,000 768,220 6.2969 6.143 6.143 6.153 6.036 6.202 125,108 6.1405 0.80%
2016-07-08 0 6.250 6.220 6.260 6.220 6.270 64,000 399,260 6.2384 6.095 6.065 6.104 6.065 6.114 65,630 6.0835 -0.79%
2016-07-07 0 6.300 6.230 6.400 6.220 6.300 109,000 684,230 6.2773 6.143 6.075 6.241 6.065 6.143 111,777 6.1214 0.96%
2016-07-06 0 6.240 6.240 6.400 6.190 6.230 12,000 74,360 6.1967 6.085 6.085 6.241 6.036 6.075 12,306 6.0427 0.81%
2016-07-05 0 6.190 6.200 6.300 6.160 6.430 268,083 1,677,309 6.2567 6.036 6.046 6.143 6.007 6.270 274,912 6.1012 -0.80%
2016-07-04 0 6.240 6.230 6.290 6.200 6.390 102,167 641,283 6.2768 6.085 6.075 6.134 6.046 6.231 104,770 6.1209 -1.27%
2016-06-30 0 6.320 6.320 6.370 6.240 6.380 68,000 431,920 6.3518 6.163 6.163 6.212 6.085 6.222 69,732 6.1940 0.00%
2016-06-29 0 6.320 6.320 6.500 6.270 6.320 14,000 88,200 6.3000 6.163 6.163 6.339 6.114 6.163 14,357 6.1435 0.32%
2016-06-28 0 6.300 6.300 6.530 6.230 6.260 28,000 175,480 6.2671 6.143 6.143 6.368 6.075 6.104 28,713 6.1115 -0.63%
2016-06-27 0 6.340 6.250 6.370 6.220 6.390 140,081 881,940 6.2959 6.182 6.095 6.212 6.065 6.231 143,650 6.1395 1.12%
2016-06-24 0 6.270 6.250 6.280 6.200 6.450 178,000 1,125,000 6.3202 6.114 6.095 6.124 6.046 6.290 182,535 6.1632 -0.95%
2016-06-23 0 6.330 6.330 6.350 6.210 6.330 86,000 539,600 6.2744 6.173 6.173 6.192 6.056 6.173 88,191 6.1185 0.48%
2016-06-22 0 6.300 6.280 6.300 6.310 6.430 137,418 875,542 6.3714 6.143 6.124 6.143 6.153 6.270 140,919 6.2131 0.96%
2016-06-21 0 6.240 6.240 6.290 6.190 6.360 357,000 2,244,580 6.2873 6.085 6.085 6.134 6.036 6.202 366,095 6.1311 -2.35%
2016-06-20 0 6.390 6.350 6.390 6.350 6.440 114,000 730,820 6.4107 6.231 6.192 6.231 6.192 6.280 116,904 6.2514 1.27%
2016-06-17 0 6.310 6.310 6.350 6.300 6.370 432,000 2,734,540 6.3300 6.153 6.153 6.192 6.143 6.212 443,005 6.1727 0.32%
2016-06-16 0 6.290 6.260 6.300 6.250 6.330 180,000 1,132,600 6.2922 6.134 6.104 6.143 6.095 6.173 184,586 6.1359 -1.56%
2016-06-15 0 6.390 6.390 6.440 6.310 6.440 96,000 611,860 6.3735 6.231 6.231 6.280 6.153 6.280 98,446 6.2152 0.95%
2016-06-14 0 6.330 6.310 6.350 6.310 6.450 588,123 3,762,762 6.3979 6.173 6.153 6.192 6.153 6.290 603,106 6.2390 -1.86%
2016-06-13 0 6.450 6.430 6.490 6.200 6.550 296,000 1,908,620 6.4480 6.290 6.270 6.329 6.046 6.387 303,541 6.2879 -2.12%
2016-06-10 0 6.590 6.540 6.600 6.300 6.710 394,081 2,594,250 6.5830 6.426 6.378 6.436 6.143 6.543 404,120 6.4195 -2.80%
2016-06-08 0 6.780 6.680 6.800 6.690 6.890 174,837 1,176,344 6.7282 6.612 6.514 6.631 6.524 6.719 179,291 6.5611 1.50%
2016-06-07 0 6.680 6.670 6.690 6.680 6.850 324,000 2,200,440 6.7915 6.514 6.504 6.524 6.514 6.680 332,254 6.6228 -2.34%
2016-06-06 0 6.840 6.800 6.840 6.780 6.880 1,342,000 9,163,680 6.8284 6.670 6.631 6.670 6.612 6.709 1,376,188 6.6587 0.44%
2016-06-03 0 6.810 6.810 6.840 6.800 6.850 716,000 4,887,540 6.8262 6.641 6.641 6.670 6.631 6.680 734,240 6.6566 -0.44%
2016-06-02 0 6.840 6.770 6.840 6.650 6.900 253,000 1,716,340 6.7840 6.670 6.602 6.670 6.485 6.729 259,445 6.6154 1.33%
2016-06-01 0 6.750 6.590 6.750 6.550 6.750 106,000 704,360 6.6449 6.582 6.426 6.582 6.387 6.582 108,700 6.4798 0.60%
2016-05-31 0 6.710 6.600 6.740 6.560 6.720 354,084 2,354,126 6.6485 6.543 6.436 6.573 6.397 6.553 363,104 6.4833 2.13%
2016-05-30 0 6.570 6.420 6.570 6.230 6.580 716,000 4,603,000 6.4288 6.407 6.261 6.407 6.075 6.417 734,240 6.2691 6.31%
2016-05-27 0 6.180 6.180 6.190 6.150 6.240 442,084 2,751,355 6.2236 6.026 6.026 6.036 5.997 6.085 453,346 6.0690 -0.16%
2016-05-26 0 6.190 6.190 6.200 6.130 6.240 138,452 859,297 6.2065 6.036 6.036 6.046 5.978 6.085 141,979 6.0523 -0.32%
2016-05-25 0 6.210 6.100 6.210 6.020 6.230 188,000 1,167,860 6.2120 6.056 5.948 6.056 5.870 6.075 192,789 6.0577 2.48%
2016-05-24 0 6.060 6.040 6.230 6.050 6.120 74,000 450,800 6.0919 5.909 5.890 6.075 5.900 5.968 75,885 5.9406 -1.78%
2016-05-23 0 6.170 6.100 6.170 6.060 6.200 82,000 502,340 6.1261 6.017 5.948 6.017 5.909 6.046 84,089 5.9739 2.83%
2016-05-20 0 6.000 6.000 6.100 6.000 6.180 294,000 1,775,100 6.0378 5.851 5.851 5.948 5.851 6.026 301,490 5.8878 -4.00%
2016-05-19 0 6.250 6.180 6.260 6.170 6.250 80,000 495,480 6.1935 6.095 6.026 6.104 6.017 6.095 82,038 6.0396 -1.88%
2016-05-18 0 6.370 6.350 6.370 6.290 6.440 92,000 585,980 6.3693 6.212 6.192 6.212 6.134 6.280 94,344 6.2111 0.00%
2016-05-17 0 6.370 6.330 6.380 6.220 6.370 162,000 1,019,060 6.2905 6.212 6.173 6.222 6.065 6.212 166,127 6.1342 -0.16%
2016-05-16 0 6.380 6.360 6.390 6.340 6.900 186,000 1,212,820 6.5205 6.222 6.202 6.231 6.182 6.729 190,738 6.3586 0.16%
2016-05-13 0 6.370 6.340 6.370 6.230 6.370 224,000 1,410,360 6.2963 6.212 6.182 6.212 6.075 6.212 229,706 6.1398 3.07%
2016-05-12 0 6.180 6.180 6.240 6.100 6.260 256,000 1,573,920 6.1481 6.026 6.026 6.085 5.948 6.104 262,522 5.9954 -1.90%
2016-05-11 0 6.300 6.270 6.320 6.060 6.360 492,083 3,041,864 6.1816 6.143 6.114 6.163 5.909 6.202 504,619 6.0280 0.80%
2016-05-10 0 6.250 6.220 6.260 6.020 6.620 622,000 3,869,600 6.2212 6.095 6.065 6.104 5.870 6.456 637,846 6.0667 -2.50%
2016-05-09 0 6.410 6.380 6.410 6.370 6.520 270,500 1,734,745 6.4131 6.251 6.222 6.251 6.212 6.358 277,391 6.2538 -1.38%
2016-05-06 0 6.500 6.460 6.500 6.440 6.720 684,000 4,487,880 6.5612 6.339 6.300 6.339 6.280 6.553 701,425 6.3982 -3.99%
2016-05-05 0 6.770 6.770 6.840 6.760 7.400 1,589,000 11,283,390 7.1009 6.602 6.602 6.670 6.592 7.216 1,629,480 6.9245 -4.38%
2016-05-04 0 7.080 7.060 7.090 6.800 7.100 904,000 6,310,780 6.9810 6.904 6.885 6.914 6.631 6.924 927,030 6.8075 5.20%
2016-05-03 0 6.730 6.650 6.740 6.580 6.810 854,000 5,725,840 6.7047 6.563 6.485 6.573 6.417 6.641 875,756 6.5382 1.66%
2016-04-29 0 6.620 6.600 6.650 6.500 6.650 366,000 2,418,320 6.6074 6.456 6.436 6.485 6.339 6.485 375,324 6.4433 0.00%
2016-04-28 0 6.620 6.620 6.810 6.470 7.110 1,598,000 10,807,020 6.7628 6.456 6.456 6.641 6.309 6.933 1,638,709 6.5948 2.64%
2016-04-27 0 6.450 6.400 6.450 6.300 6.500 1,035,000 6,619,550 6.3957 6.290 6.241 6.290 6.143 6.339 1,061,367 6.2368 2.22%
2016-04-26 0 6.310 6.300 6.340 6.280 6.410 360,000 2,280,120 6.3337 6.153 6.143 6.182 6.124 6.251 369,171 6.1763 -0.63%
2016-04-25 0 6.350 6.230 6.350 6.160 6.390 513,000 3,208,720 6.2548 6.192 6.075 6.192 6.007 6.231 526,069 6.0994 2.75%
2016-04-22 0 6.180 6.180 6.210 6.160 6.350 496,000 3,113,920 6.2781 6.026 6.026 6.056 6.007 6.192 508,636 6.1221 -1.28%
2016-04-21 0 6.260 6.260 6.300 6.120 6.400 680,000 4,287,340 6.3049 6.104 6.104 6.143 5.968 6.241 697,323 6.1483 2.12%
2016-04-20 0 6.130 6.020 6.140 6.000 6.200 500,000 3,061,600 6.1232 5.978 5.870 5.987 5.851 6.046 512,738 5.9711 0.99%
2016-04-19 0 6.070 6.070 6.130 5.900 6.150 858,050 5,184,086 6.0417 5.919 5.919 5.978 5.753 5.997 879,909 5.8916 3.76%
2016-04-18 0 5.850 5.850 5.970 5.800 5.930 108,000 632,360 5.8552 5.705 5.705 5.822 5.656 5.783 110,751 5.7097 -0.68%
2016-04-15 0 5.890 5.890 5.910 5.880 6.000 192,000 1,139,260 5.9336 5.744 5.744 5.763 5.734 5.851 196,891 5.7862 0.17%
2016-04-14 0 5.880 5.860 5.990 5.850 6.020 260,000 1,534,820 5.9032 5.734 5.714 5.841 5.705 5.870 266,624 5.7565 0.17%
2016-04-13 0 5.870 5.870 5.910 5.830 5.990 240,756 1,422,150 5.9070 5.724 5.724 5.763 5.685 5.841 246,889 5.7603 0.51%
2016-04-12 0 5.840 5.840 5.900 5.790 5.890 136,155 793,963 5.8313 5.695 5.695 5.753 5.646 5.744 139,624 5.6865 1.04%
2016-04-11 0 5.780 5.770 5.900 5.780 5.900 54,000 318,220 5.8930 5.636 5.627 5.753 5.636 5.753 55,376 5.7466 -0.34%
2016-04-08 0 5.800 5.710 5.820 5.710 5.830 16,000 92,640 5.7900 5.656 5.568 5.675 5.568 5.685 16,408 5.6462 1.05%
2016-04-07 0 5.740 5.730 5.990 5.700 5.840 164,000 943,880 5.7554 5.597 5.588 5.841 5.558 5.695 168,178 5.6124 -0.17%
2016-04-06 0 5.750 5.750 5.790 5.660 5.920 278,000 1,601,200 5.7597 5.607 5.607 5.646 5.519 5.773 285,082 5.6166 1.23%
2016-04-05 0 5.680 5.680 5.770 5.660 6.090 840,000 4,901,300 5.8349 5.539 5.539 5.627 5.519 5.939 861,399 5.6899 -4.54%
2016-04-01 0 5.950 5.960 6.000 5.920 6.180 1,162,000 7,021,300 6.0424 5.802 5.812 5.851 5.773 6.026 1,191,602 5.8923 0.85%
2016-03-31 0 5.900 5.900 5.920 5.790 5.960 1,528,517 9,055,193 5.9242 5.753 5.753 5.773 5.646 5.812 1,567,456 5.7770 4.42%
2016-03-30 0 5.650 5.650 5.730 5.580 5.870 1,162,124 6,719,773 5.7823 5.510 5.510 5.588 5.441 5.724 1,191,729 5.6387 1.07%
2016-03-29 0 5.590 5.590 5.630 5.080 5.640 2,034,000 11,104,980 5.4597 5.451 5.451 5.490 4.954 5.500 2,085,817 5.3240 10.26%
2016-03-24 0 5.070 4.990 5.100 4.910 5.100 192,000 973,200 5.0688 4.944 4.866 4.973 4.788 4.973 196,891 4.9428 0.80%
2016-03-23 0 5.030 5.030 5.100 4.800 5.270 414,000 2,078,540 5.0206 4.905 4.905 4.973 4.681 5.139 424,547 4.8959 -4.01%
2016-03-22 0 5.240 5.210 5.310 5.180 5.330 234,335 1,225,418 5.2293 5.110 5.081 5.178 5.051 5.198 240,305 5.0994 0.00%
2016-03-21 0 5.240 5.160 5.480 5.160 5.560 1,060,000 5,695,580 5.3732 5.110 5.032 5.344 5.032 5.422 1,087,004 5.2397 -0.19%
2016-03-18 0 5.250 5.300 5.320 5.150 5.300 280,000 1,469,020 5.2465 5.120 5.168 5.188 5.022 5.168 287,133 5.1162 1.94%
2016-03-17 0 5.150 5.150 5.200 5.040 5.200 256,000 1,321,160 5.1608 5.022 5.022 5.071 4.915 5.071 262,522 5.0326 0.98%
2016-03-16 0 5.100 5.100 5.160 4.960 5.240 282,000 1,446,180 5.1283 4.973 4.973 5.032 4.837 5.110 289,184 5.0009 1.39%
2016-03-15 0 5.030 5.030 5.060 4.900 5.130 350,000 1,746,280 4.9894 4.905 4.905 4.934 4.778 5.003 358,916 4.8654 1.21%
2016-03-14 0 4.970 4.750 4.830 4.560 5.650 446,000 2,284,660 5.1226 4.847 4.632 4.710 4.447 5.510 457,362 4.9953 -0.20%
2016-03-11 0 4.980 4.960 4.980 4.800 5.100 350,000 1,748,920 4.9969 4.856 4.837 4.856 4.681 4.973 358,916 4.8728 3.75%
2016-03-10 0 4.800 4.700 4.880 4.800 4.900 86,000 418,980 4.8719 4.681 4.583 4.759 4.681 4.778 88,191 4.7508 0.42%
2016-03-09 0 4.780 4.760 4.810 4.760 4.850 34,000 162,540 4.7806 4.661 4.642 4.691 4.642 4.730 34,866 4.6618 -1.44%
2016-03-08 0 4.850 4.810 4.850 4.770 4.980 130,000 629,340 4.8411 4.730 4.691 4.730 4.652 4.856 133,312 4.7208 0.00%
2016-03-07 0 4.850 4.800 4.850 4.850 5.000 74,000 365,120 4.9341 4.730 4.681 4.730 4.730 4.876 75,885 4.8115 -0.82%
2016-03-04 0 4.890 4.850 4.900 4.810 4.910 146,002 712,229 4.8782 4.769 4.730 4.778 4.691 4.788 149,721 4.7570 1.87%
2016-03-03 0 4.800 4.800 4.860 4.710 4.970 116,000 570,140 4.9150 4.681 4.681 4.739 4.593 4.847 118,955 4.7929 -0.83%
2016-03-02 0 4.840 4.800 4.850 4.800 4.980 246,000 1,195,560 4.8600 4.720 4.681 4.730 4.681 4.856 252,267 4.7393 1.89%
2016-03-01 0 4.750 4.750 5.040 4.700 4.750 14,000 66,160 4.7257 4.632 4.632 4.915 4.583 4.632 14,357 4.6083 1.50%
2016-02-29 0 4.680 4.560 4.710 4.600 4.740 56,000 263,460 4.7046 4.564 4.447 4.593 4.486 4.622 57,427 4.5878 1.74%
2016-02-26 0 4.600 4.560 4.610 4.580 4.630 200,000 921,340 4.6067 4.486 4.447 4.495 4.466 4.515 205,095 4.4923 0.00%
2016-02-25 0 4.600 4.510 4.640 4.550 4.700 380,000 1,751,920 4.6103 4.486 4.398 4.525 4.437 4.583 389,681 4.4958 0.00%
2016-02-24 0 4.600 4.600 4.770 4.570 4.650 84,000 384,700 4.5798 4.486 4.486 4.652 4.456 4.534 86,140 4.4660 -1.08%
2016-02-23 0 4.650 4.640 4.700 4.550 4.940 516,000 2,412,400 4.6752 4.534 4.525 4.583 4.437 4.817 529,145 4.5591 -4.52%
2016-02-22 0 4.870 4.800 4.900 4.870 5.030 166,000 821,860 4.9510 4.749 4.681 4.778 4.749 4.905 170,229 4.8280 -0.61%
2016-02-19 0 4.900 4.900 4.920 4.860 4.980 270,000 1,321,900 4.8959 4.778 4.778 4.798 4.739 4.856 276,878 4.7743 0.00%
2016-02-18 0 4.900 4.870 4.900 4.680 4.900 924,000 4,442,860 4.8083 4.778 4.749 4.778 4.564 4.778 947,539 4.6888 4.48%
2016-02-17 0 4.690 4.650 4.700 4.550 4.700 16,000 74,540 4.6588 4.573 4.534 4.583 4.437 4.583 16,408 4.5430 1.52%
2016-02-16 0 4.620 4.610 4.700 4.520 4.690 316,000 1,456,720 4.6099 4.505 4.495 4.583 4.408 4.573 324,050 4.4954 0.43%
2016-02-15 0 4.600 4.560 4.620 4.500 4.760 90,000 413,340 4.5927 4.486 4.447 4.505 4.388 4.642 92,293 4.4786 2.22%
2016-02-12 0 4.500 4.260 4.670 4.250 4.700 188,000 808,660 4.3014 4.388 4.154 4.554 4.144 4.583 192,789 4.1945 4.17%
2016-02-11 0 4.320 4.320 4.370 4.280 4.460 680,000 2,930,650 4.3098 4.213 4.213 4.261 4.174 4.349 697,323 4.2027 -3.79%
2016-02-05 0 4.490 4.460 4.490 4.420 4.510 108,000 484,720 4.4881 4.378 4.349 4.378 4.310 4.398 110,751 4.3767 -1.10%
2016-02-04 0 4.540 4.510 4.550 4.510 4.600 366,000 1,665,960 4.5518 4.427 4.398 4.437 4.398 4.486 375,324 4.4387 0.89%
2016-02-03 0 4.500 4.450 4.500 4.300 4.500 242,000 1,079,240 4.4597 4.388 4.339 4.388 4.193 4.388 248,165 4.3489 -2.17%
2016-02-02 0 4.600 4.560 4.600 4.500 4.630 236,000 1,088,840 4.6137 4.486 4.447 4.486 4.388 4.515 242,012 4.4991 0.22%
2016-02-01 0 4.590 4.560 4.600 4.520 4.660 200,000 916,380 4.5819 4.476 4.447 4.486 4.408 4.544 205,095 4.4681 2.00%
2016-01-29 0 4.500 4.500 4.550 4.400 4.550 430,000 1,928,620 4.4852 4.388 4.388 4.437 4.291 4.437 440,954 4.3737 2.27%
2016-01-28 0 4.400 4.400 4.440 4.360 4.470 216,000 956,860 4.4299 4.291 4.291 4.330 4.252 4.359 221,503 4.3199 -1.12%
2016-01-27 0 4.450 4.450 4.490 4.310 4.480 192,000 849,620 4.4251 4.339 4.339 4.378 4.203 4.369 196,891 4.3152 1.60%
2016-01-26 0 4.380 4.380 4.400 4.370 4.510 248,000 1,094,780 4.4144 4.271 4.271 4.291 4.261 4.398 254,318 4.3048 -2.88%
2016-01-25 0 4.510 4.440 4.520 4.460 4.800 224,000 1,016,300 4.5371 4.398 4.330 4.408 4.349 4.681 229,706 4.4243 1.58%
2016-01-22 0 4.440 4.400 4.500 4.380 4.590 784,000 3,471,560 4.4280 4.330 4.291 4.388 4.271 4.476 803,973 4.3180 0.91%
2016-01-21 0 4.400 4.370 4.400 4.400 4.680 1,358,000 6,088,000 4.4831 4.291 4.261 4.291 4.291 4.564 1,392,595 4.3717 -4.14%
2016-01-20 0 4.590 4.590 4.640 4.500 4.700 981,244 4,506,567 4.5927 4.476 4.476 4.525 4.388 4.583 1,006,241 4.4786 -3.97%
2016-01-19 0 4.780 4.730 4.800 4.700 4.810 420,000 2,014,840 4.7972 4.661 4.612 4.681 4.583 4.691 430,700 4.6781 0.00%
2016-01-18 0 4.780 4.780 4.800 4.700 4.800 364,000 1,736,200 4.7698 4.661 4.661 4.681 4.583 4.681 373,273 4.6513 -0.42%
2016-01-15 0 4.800 4.800 4.850 4.700 4.860 334,000 1,596,380 4.7796 4.681 4.681 4.730 4.583 4.739 342,509 4.6608 -2.64%
2016-01-14 0 4.930 4.870 5.000 4.800 4.990 329,000 1,599,920 4.8630 4.808 4.749 4.876 4.681 4.866 337,381 4.7422 0.00%
2016-01-13 0 4.930 4.960 5.000 4.900 5.100 416,000 2,069,360 4.9744 4.808 4.837 4.876 4.778 4.973 426,598 4.8508 0.20%
2016-01-12 0 4.920 4.920 4.950 4.800 4.950 1,056,000 5,141,840 4.8692 4.798 4.798 4.827 4.681 4.827 1,082,902 4.7482 1.03%
2016-01-11 0 4.870 4.850 4.910 4.840 5.200 1,198,000 6,032,920 5.0358 4.749 4.730 4.788 4.720 5.071 1,228,519 4.9107 -6.53%
2016-01-08 0 5.210 5.120 5.380 5.000 5.320 588,000 2,992,120 5.0886 5.081 4.993 5.246 4.876 5.188 602,979 4.9622 3.37%
2016-01-07 0 5.040 4.980 5.050 4.930 5.380 938,000 4,722,300 5.0344 4.915 4.856 4.925 4.808 5.246 961,896 4.9094 -7.52%
2016-01-06 0 5.450 5.420 5.470 5.410 5.500 64,000 350,640 5.4788 5.315 5.285 5.334 5.276 5.363 65,630 5.3426 -0.73%
2016-01-05 0 5.490 5.350 5.490 5.350 5.620 432,000 2,392,580 5.5384 5.354 5.217 5.354 5.217 5.480 443,005 5.4008 -2.31%
2016-01-04 0 5.620 5.620 5.630 5.560 5.770 206,000 1,162,000 5.6408 5.480 5.480 5.490 5.422 5.627 211,248 5.5006 -2.60%
2015-12-31 0 5.770 5.650 5.790 5.540 5.790 132,000 750,300 5.6841 5.627 5.510 5.646 5.402 5.646 135,363 5.5429 1.05%
2015-12-30 0 5.710 5.710 5.780 5.710 5.850 348,000 2,010,520 5.7774 5.568 5.568 5.636 5.568 5.705 356,865 5.6338 0.35%
2015-12-29 0 5.690 5.610 5.690 5.630 5.880 324,000 1,855,620 5.7272 5.549 5.471 5.549 5.490 5.734 332,254 5.5849 -1.39%
2015-12-28 0 5.770 5.760 5.860 5.760 5.980 420,000 2,488,200 5.9243 5.627 5.617 5.714 5.617 5.831 430,700 5.7771 -0.52%
2015-12-24 0 5.800 5.790 5.870 5.750 5.840 98,000 566,560 5.7812 5.656 5.646 5.724 5.607 5.695 100,497 5.6376 -1.86%
2015-12-23 0 5.910 5.800 5.920 5.500 5.950 212,000 1,214,900 5.7307 5.763 5.656 5.773 5.363 5.802 217,401 5.5883 0.51%
2015-12-22 0 5.880 5.870 5.940 5.740 5.980 376,000 2,196,220 5.8410 5.734 5.724 5.792 5.597 5.831 385,579 5.6959 0.86%
2015-12-21 0 5.830 5.820 5.870 5.690 5.870 320,000 1,853,100 5.7909 5.685 5.675 5.724 5.549 5.724 328,152 5.6471 2.10%
2015-12-18 0 5.710 5.640 5.700 5.350 5.720 384,000 2,148,880 5.5960 5.568 5.500 5.558 5.217 5.578 393,782 5.4570 0.35%
2015-12-17 0 5.690 5.680 5.700 5.620 5.780 340,000 1,930,280 5.6773 5.549 5.539 5.558 5.480 5.636 348,662 5.5363 1.25%
2015-12-16 0 5.620 5.590 5.620 5.560 5.650 194,000 1,090,380 5.6205 5.480 5.451 5.480 5.422 5.510 198,942 5.4809 1.08%
2015-12-15 0 5.560 5.510 5.560 5.460 5.560 252,000 1,388,660 5.5106 5.422 5.373 5.422 5.324 5.422 258,420 5.3737 0.00%
2015-12-14 0 5.560 5.550 5.580 5.090 5.700 768,000 4,034,700 5.2535 5.422 5.412 5.441 4.964 5.558 787,565 5.1230 6.92%
2015-12-11 0 5.200 5.180 5.200 5.200 5.420 380,000 2,023,620 5.3253 5.071 5.051 5.071 5.071 5.285 389,681 5.1930 -5.11%
2015-12-10 0 5.480 5.350 5.400 5.400 5.590 286,000 1,580,460 5.5261 5.344 5.217 5.266 5.266 5.451 293,286 5.3888 -0.54%
2015-12-09 0 5.510 5.510 5.550 5.500 5.550 264,000 1,455,840 5.5145 5.373 5.373 5.412 5.363 5.412 270,725 5.3776 0.00%
2015-12-08 0 5.510 5.510 5.530 5.500 5.740 444,000 2,481,760 5.5895 5.373 5.373 5.393 5.363 5.597 455,311 5.4507 -3.50%
2015-12-07 0 5.710 5.670 5.710 5.680 5.800 146,000 836,960 5.7326 5.568 5.529 5.568 5.539 5.656 149,719 5.5902 -0.17%
2015-12-04 0 5.720 5.700 5.740 5.670 5.830 378,000 2,166,500 5.7315 5.578 5.558 5.597 5.529 5.685 387,630 5.5891 -3.70%
2015-12-03 0 5.940 5.880 5.940 5.870 6.000 90,000 536,300 5.9589 5.792 5.734 5.792 5.724 5.851 92,293 5.8109 0.34%
2015-12-02 0 5.920 5.920 5.950 5.870 5.980 190,000 1,126,500 5.9289 5.773 5.773 5.802 5.724 5.831 194,840 5.7817 1.20%
2015-12-01 0 5.850 5.840 5.880 5.840 6.030 440,000 2,609,394 5.9304 5.705 5.695 5.734 5.695 5.880 451,209 5.7831 -1.02%
2015-11-30 0 5.910 5.830 5.970 5.750 5.970 802,000 4,711,740 5.8750 5.763 5.685 5.822 5.607 5.822 822,431 5.7290 1.90%
2015-11-27 0 5.800 5.770 5.800 5.790 6.140 472,000 2,773,500 5.8761 5.656 5.627 5.656 5.646 5.987 484,024 5.7301 -6.00%
2015-11-26 0 6.170 6.030 6.200 6.040 6.230 758,000 4,640,020 6.1214 6.017 5.880 6.046 5.890 6.075 777,310 5.9693 -1.28%
2015-11-25 0 6.250 6.190 6.250 5.880 6.290 1,208,000 7,384,600 6.1131 6.095 6.036 6.095 5.734 6.134 1,238,774 5.9612 4.52%
2015-11-24 0 5.980 5.910 5.980 5.840 6.020 1,060,000 6,296,030 5.9397 5.831 5.763 5.831 5.695 5.870 1,087,004 5.7921 2.93%
2015-11-23 0 5.810 5.810 5.850 5.790 6.000 1,616,000 9,508,670 5.8841 5.666 5.666 5.705 5.646 5.851 1,657,168 5.7379 0.17%
2015-11-20 0 5.800 5.780 5.800 5.740 5.950 2,911,100 17,018,702 5.8461 5.656 5.636 5.656 5.597 5.802 2,985,261 5.7009 0.52%
2015-11-19 0 5.770 5.760 5.800 5.760 6.280 564,000 3,319,320 5.8853 5.627 5.617 5.656 5.617 6.124 578,368 5.7391 -0.52%
2015-11-18 0 5.800 5.750 5.800 5.800 5.900 176,000 1,032,440 5.8661 5.656 5.607 5.656 5.656 5.753 180,484 5.7204 -1.53%
2015-11-17 0 5.890 5.750 5.900 5.880 6.000 552,000 3,280,780 5.9434 5.744 5.607 5.753 5.734 5.851 566,062 5.7958 -0.51%
2015-11-16 0 5.920 5.780 5.930 5.730 5.950 188,000 1,110,140 5.9050 5.773 5.636 5.783 5.588 5.802 192,789 5.7583 -0.50%
2015-11-13 0 5.950 5.950 5.960 5.910 6.300 496,000 2,985,640 6.0194 5.802 5.802 5.812 5.763 6.143 508,636 5.8699 0.68%
2015-11-12 0 5.910 5.910 5.950 5.650 5.960 500,000 2,937,220 5.8744 5.763 5.763 5.802 5.510 5.812 512,738 5.7285 5.35%
2015-11-11 0 5.610 5.610 5.740 5.550 5.700 258,000 1,448,460 5.6142 5.471 5.471 5.597 5.412 5.558 264,573 5.4747 -0.88%
2015-11-10 0 5.660 5.660 5.720 5.600 5.870 536,000 3,062,300 5.7132 5.519 5.519 5.578 5.461 5.724 549,655 5.5713 -2.92%
2015-11-09 0 5.830 5.830 5.890 5.740 6.260 2,958,000 17,783,280 6.0119 5.685 5.685 5.744 5.597 6.104 3,033,356 5.8626 1.57%
2015-11-06 0 5.740 5.580 5.740 5.590 5.960 1,254,000 7,257,800 5.7877 5.597 5.441 5.597 5.451 5.812 1,285,946 5.6439 4.94%
2015-11-05 0 5.470 5.470 5.550 5.310 5.600 724,000 4,014,200 5.5445 5.334 5.334 5.412 5.178 5.461 742,444 5.4067 -0.18%
2015-11-04 0 5.480 5.320 5.500 5.150 5.690 1,154,000 6,287,420 5.4484 5.344 5.188 5.363 5.022 5.549 1,183,398 5.3130 6.41%
2015-11-03 0 5.150 5.150 5.160 4.980 5.150 282,000 1,428,540 5.0657 5.022 5.022 5.032 4.856 5.022 289,184 4.9399 3.41%
2015-11-02 0 4.980 4.950 5.030 4.880 5.050 284,000 1,409,700 4.9637 4.856 4.827 4.905 4.759 4.925 291,235 4.8404 -1.97%
2015-10-30 0 5.080 5.020 5.090 5.060 5.090 8,000 40,620 5.0775 4.954 4.895 4.964 4.934 4.964 8,204 4.9514 -0.59%
2015-10-29 0 5.110 5.040 5.140 5.000 5.140 252,000 1,266,000 5.0238 4.983 4.915 5.012 4.876 5.012 258,420 4.8990 1.19%
2015-10-28 0 5.050 5.040 5.140 4.700 5.150 244,000 1,235,120 5.0620 4.925 4.915 5.012 4.583 5.022 250,216 4.9362 -2.88%
2015-10-27 0 5.200 5.150 5.200 5.150 5.310 267,534 1,388,140 5.1886 5.071 5.022 5.071 5.022 5.178 274,349 5.0598 -2.07%
2015-10-26 0 5.310 5.210 5.310 5.250 5.350 148,000 780,560 5.2741 5.178 5.081 5.178 5.120 5.217 151,770 5.1430 0.00%
2015-10-23 0 5.310 5.300 5.380 5.280 5.390 114,000 607,980 5.3332 5.178 5.168 5.246 5.149 5.256 116,904 5.2007 -1.48%
2015-10-22 0 5.390 5.250 5.400 5.080 5.400 433,066 2,280,437 5.2658 5.256 5.120 5.266 4.954 5.266 444,098 5.1350 1.13%
2015-10-20 0 5.330 5.240 5.330 5.200 5.420 366,000 1,945,810 5.3164 5.198 5.110 5.198 5.071 5.285 375,324 5.1843 -1.30%
2015-10-19 0 5.400 5.400 5.510 5.300 5.470 42,000 226,300 5.3881 5.266 5.266 5.373 5.168 5.334 43,070 5.2542 -0.92%
2015-10-16 0 5.450 5.440 5.520 5.300 5.690 522,000 2,875,400 5.5084 5.315 5.305 5.383 5.168 5.549 535,298 5.3716 -0.91%
2015-10-15 0 5.500 5.490 5.540 5.400 5.690 578,000 3,196,380 5.5301 5.363 5.354 5.402 5.266 5.549 592,725 5.3927 3.38%
2015-10-14 0 5.320 5.320 5.420 5.290 5.450 72,000 383,660 5.3286 5.188 5.188 5.285 5.159 5.315 73,834 5.1962 -2.74%
2015-10-13 0 5.470 5.450 5.540 5.430 5.540 272,000 1,490,400 5.4794 5.334 5.315 5.402 5.295 5.402 278,929 5.3433 -0.73%
2015-10-12 0 5.510 5.500 5.520 5.140 5.520 826,000 4,462,760 5.4029 5.373 5.363 5.383 5.012 5.383 847,043 5.2686 7.41%
2015-10-09 0 5.130 5.130 5.220 5.090 5.270 422,000 2,175,440 5.1551 5.003 5.003 5.090 4.964 5.139 432,751 5.0270 0.20%
2015-10-08 0 5.120 5.050 5.120 4.910 5.150 256,000 1,290,360 5.0405 4.993 4.925 4.993 4.788 5.022 262,522 4.9153 3.43%
2015-10-07 0 4.950 4.930 5.010 4.770 5.490 489,400 2,407,250 4.9188 4.827 4.808 4.886 4.652 5.354 501,868 4.7966 3.12%
2015-10-06 0 4.800 4.800 4.830 4.760 4.980 202,000 975,840 4.8309 4.681 4.681 4.710 4.642 4.856 207,146 4.7109 0.84%
2015-10-05 0 4.760 4.750 4.800 4.720 4.860 128,000 617,360 4.8231 4.642 4.632 4.681 4.603 4.739 131,261 4.7033 0.85%
2015-10-02 0 4.720 4.720 4.760 4.650 4.890 508,000 2,391,560 4.7078 4.603 4.603 4.642 4.534 4.769 520,941 4.5908 0.21%
2015-09-30 0 4.710 4.710 4.760 4.700 4.870 528,000 2,516,100 4.7653 4.593 4.593 4.642 4.583 4.749 541,451 4.6470 -1.05%
2015-09-29 0 4.760 4.760 4.790 4.610 4.820 294,000 1,400,840 4.7648 4.642 4.642 4.671 4.495 4.700 301,490 4.6464 -1.24%
2015-09-25 0 4.820 4.820 4.870 4.810 4.940 308,000 1,502,480 4.8782 4.700 4.700 4.749 4.691 4.817 315,846 4.7570 -0.82%
2015-09-24 0 4.860 4.860 4.950 4.850 4.940 62,000 304,200 4.9065 4.739 4.739 4.827 4.730 4.817 63,579 4.7846 -0.21%
2015-09-23 0 4.870 4.870 4.940 4.850 5.150 524,000 2,594,720 4.9518 4.749 4.749 4.817 4.730 5.022 537,349 4.8287 -4.51%
2015-09-22 0 5.100 5.100 5.150 5.030 5.180 122,000 626,580 5.1359 4.973 4.973 5.022 4.905 5.051 125,108 5.0083 0.20%
2015-09-21 0 5.090 5.090 5.150 4.980 5.150 318,000 1,618,740 5.0904 4.964 4.964 5.022 4.856 5.022 326,101 4.9639 1.39%
2015-09-18 0 5.020 5.020 5.090 4.830 5.260 790,000 4,035,860 5.1087 4.895 4.895 4.964 4.710 5.129 810,125 4.9818 1.41%
2015-09-17 0 4.950 4.890 4.950 4.800 5.070 514,000 2,520,200 4.9031 4.827 4.769 4.827 4.681 4.944 527,094 4.7813 1.02%
2015-09-16 0 4.900 4.900 4.940 4.720 5.090 690,000 3,351,480 4.8572 4.778 4.778 4.817 4.603 4.964 707,578 4.7366 4.03%
2015-09-15 0 4.710 4.710 4.740 4.580 5.000 1,330,000 6,221,760 4.6780 4.593 4.593 4.622 4.466 4.876 1,363,882 4.5618 -4.07%
2015-09-14 0 4.910 4.860 4.910 4.860 5.000 212,000 1,048,480 4.9457 4.788 4.739 4.788 4.739 4.876 217,401 4.8228 -1.01%
2015-09-11 0 4.960 4.950 4.970 4.710 5.080 249,100 1,235,876 4.9614 4.837 4.827 4.847 4.593 4.954 255,446 4.8381 1.02%
2015-09-10 0 4.910 4.870 4.920 4.780 5.050 269,000 1,318,890 4.9029 4.788 4.749 4.798 4.661 4.925 275,853 4.7811 -1.80%
2015-09-09 0 5.000 4.960 5.000 4.960 5.210 967,000 4,869,470 5.0356 4.876 4.837 4.876 4.837 5.081 991,635 4.9105 -0.60%
2015-09-08 0 5.030 5.030 5.060 4.660 5.080 602,000 2,960,460 4.9177 4.905 4.905 4.934 4.544 4.954 617,336 4.7955 5.45%
2015-09-07 0 4.770 4.770 4.820 4.720 5.010 494,000 2,363,780 4.7850 4.652 4.652 4.700 4.603 4.886 506,585 4.6661 -0.63%
2015-09-04 0 4.800 4.800 5.000 4.800 5.190 198,000 965,260 4.8751 4.681 4.681 4.876 4.681 5.061 203,044 4.7539 0.00%
2015-09-02 0 4.800 4.800 4.860 4.800 4.990 174,000 842,900 4.8443 4.681 4.681 4.739 4.681 4.866 178,433 4.7239 -4.57%
2015-09-01 0 5.030 4.910 5.040 4.590 5.120 1,078,000 5,249,960 4.8701 4.905 4.788 4.915 4.476 4.993 1,105,462 4.7491 -1.76%
2015-08-31 0 5.120 5.250 5.270 5.110 5.390 520,000 2,722,980 5.2365 4.993 5.120 5.139 4.983 5.256 533,247 5.1064 -4.66%
2015-08-28 0 5.370 5.200 5.370 5.150 5.800 1,340,000 7,081,580 5.2848 5.237 5.071 5.237 5.022 5.656 1,374,137 5.1535 5.09%
2015-08-27 0 5.110 5.070 5.110 4.930 5.150 290,000 1,463,840 5.0477 4.983 4.944 4.983 4.808 5.022 297,388 4.9223 8.03%
2015-08-26 0 4.730 4.730 4.790 4.610 4.990 782,000 3,740,600 4.7834 4.612 4.612 4.671 4.495 4.866 801,922 4.6645 -0.84%
2015-08-25 0 4.770 4.710 4.780 4.510 5.160 1,772,000 8,386,000 4.7325 4.652 4.593 4.661 4.398 5.032 1,817,142 4.6149 -0.21%
2015-08-24 0 4.780 4.630 4.800 4.400 5.100 1,544,000 7,397,120 4.7909 4.661 4.515 4.681 4.291 4.973 1,583,334 4.6719 -8.08%
2015-08-21 0 5.200 5.190 5.210 5.150 5.690 2,304,000 12,223,860 5.3055 5.071 5.061 5.081 5.022 5.549 2,362,695 5.1737 -9.88%
2015-08-20 0 5.770 5.630 5.800 5.610 6.100 606,000 3,539,040 5.8400 5.627 5.490 5.656 5.471 5.948 621,438 5.6949 -5.41%
2015-08-19 0 6.100 6.130 6.170 5.800 6.180 510,000 3,067,480 6.0147 5.948 5.978 6.017 5.656 6.026 522,992 5.8652 -1.13%
2015-08-18 0 6.170 6.120 6.170 6.100 6.450 178,000 1,102,780 6.1954 6.017 5.968 6.017 5.948 6.290 182,535 6.0415 -1.59%
2015-08-17 0 6.270 6.110 6.270 6.050 6.610 426,000 2,653,760 6.2295 6.114 5.958 6.114 5.900 6.446 436,852 6.0747 0.97%
2015-08-14 0 6.210 6.150 6.230 6.130 6.290 198,000 1,223,860 6.1811 6.056 5.997 6.075 5.978 6.134 203,044 6.0276 1.31%
2015-08-13 0 6.130 6.130 6.290 6.100 6.550 352,000 2,205,920 6.2668 5.978 5.978 6.134 5.948 6.387 360,967 6.1111 -0.65%
2015-08-12 0 6.170 6.130 6.170 6.000 6.350 132,000 811,540 6.1480 6.017 5.978 6.017 5.851 6.192 135,363 5.9953 0.33%
2015-08-11 0 6.150 6.150 6.420 6.120 6.900 666,000 4,202,760 6.3105 5.997 5.997 6.261 5.968 6.729 682,967 6.1537 -3.76%
2015-08-10 0 6.390 6.400 6.460 6.140 7.000 1,006,000 6,611,400 6.5720 6.231 6.241 6.300 5.987 6.826 1,031,628 6.4087 4.93%
2015-08-07 0 6.090 6.000 6.100 5.960 6.250 362,000 2,191,820 6.0548 5.939 5.851 5.948 5.812 6.095 371,222 5.9043 2.53%
2015-08-06 0 5.940 5.940 6.050 5.790 6.070 530,000 3,147,020 5.9378 5.792 5.792 5.900 5.646 5.919 543,502 5.7903 -1.00%
2015-08-05 0 6.000 6.000 6.060 5.850 6.200 268,000 1,620,080 6.0451 5.851 5.851 5.909 5.705 6.046 274,827 5.8949 -1.32%
2015-08-04 0 6.080 6.080 6.120 6.080 6.350 278,000 1,725,440 6.2066 5.929 5.929 5.968 5.929 6.192 285,082 6.0524 -4.25%
2015-08-03 0 6.350 6.250 6.400 6.150 6.600 222,000 1,411,460 6.3579 6.192 6.095 6.241 5.997 6.436 227,656 6.2000 -3.79%
2015-07-31 0 6.600 6.540 6.670 6.290 6.680 228,000 1,492,460 6.5459 6.436 6.378 6.504 6.134 6.514 233,808 6.3833 3.12%
2015-07-30 0 6.400 6.350 6.400 6.350 6.740 410,000 2,666,120 6.5027 6.241 6.192 6.241 6.192 6.573 420,445 6.3412 -1.69%
2015-07-29 0 6.510 6.310 6.520 6.300 6.650 314,000 2,017,440 6.4250 6.348 6.153 6.358 6.143 6.485 321,999 6.2654 2.84%
2015-07-28 0 6.330 6.300 6.530 6.200 6.810 708,000 4,556,700 6.4360 6.173 6.143 6.368 6.046 6.641 726,036 6.2761 0.32%
2015-07-27 0 6.310 6.280 6.310 6.300 6.750 564,000 3,657,540 6.4850 6.153 6.124 6.153 6.143 6.582 578,368 6.3239 -9.08%
2015-07-24 0 6.940 6.940 7.000 6.890 7.100 374,000 2,626,860 7.0237 6.768 6.768 6.826 6.719 6.924 383,528 6.8492 0.14%
2015-07-23 0 6.930 6.930 6.950 6.810 7.130 472,000 3,303,880 6.9997 6.758 6.758 6.777 6.641 6.953 484,024 6.8259 1.76%
2015-07-22 0 6.810 6.720 6.810 6.600 6.910 282,000 1,926,000 6.8298 6.641 6.553 6.641 6.436 6.738 289,184 6.6601 -3.40%
2015-07-21 0 7.050 7.050 7.110 6.620 7.300 946,000 6,703,560 7.0862 6.875 6.875 6.933 6.456 7.119 970,100 6.9102 3.22%
2015-07-20 0 6.830 6.770 6.840 6.710 7.100 98,000 677,140 6.9096 6.660 6.602 6.670 6.543 6.924 100,497 6.7379 -1.87%
2015-07-17 0 6.960 6.910 6.970 6.600 7.140 378,000 2,630,600 6.9593 6.787 6.738 6.797 6.436 6.963 387,630 6.7864 5.94%
2015-07-16 0 6.570 6.570 6.600 6.300 6.650 702,000 4,589,980 6.5384 6.407 6.407 6.436 6.143 6.485 719,884 6.3760 -0.76%
2015-07-15 0 6.620 6.600 6.680 6.390 7.030 778,000 5,106,400 6.5635 6.456 6.436 6.514 6.231 6.855 797,820 6.4004 -3.64%
2015-07-14 0 6.870 6.830 6.880 6.550 7.200 1,064,000 7,338,120 6.8967 6.699 6.660 6.709 6.387 7.021 1,091,106 6.7254 3.15%
2015-07-13 0 6.660 6.620 6.660 6.410 6.900 2,466,000 16,196,460 6.5679 6.495 6.456 6.495 6.251 6.729 2,528,822 6.4047 -0.75%
2015-07-10 0 6.710 6.660 6.710 6.000 7.400 3,874,000 26,535,080 6.8495 6.543 6.495 6.543 5.851 7.216 3,972,691 6.6794 12.58%
2015-07-09 0 5.960 5.890 5.960 4.550 5.960 2,734,000 15,273,020 5.5863 5.812 5.744 5.812 4.437 5.812 2,803,649 5.4475 30.99%
2015-07-08 0 4.550 4.510 4.550 4.180 5.680 5,800,820 26,698,062 4.6025 4.437 4.398 4.437 4.076 5.539 5,948,597 4.4881 -19.89%
2015-07-07 0 5.680 5.570 5.600 5.210 5.900 5,564,000 30,210,490 5.4296 5.539 5.432 5.461 5.081 5.753 5,705,744 5.2948 -3.40%
2015-07-06 0 5.880 5.860 5.900 5.500 8.010 3,413,000 21,224,590 6.2187 5.734 5.714 5.753 5.363 7.811 3,499,947 6.0643 -18.33%
2015-07-03 0 7.200 7.150 7.220 7.030 7.980 2,377,000 17,296,410 7.2766 7.021 6.972 7.041 6.855 7.782 2,437,555 7.0958 -11.33%
2015-07-02 0 8.120 8.120 8.170 8.000 8.530 450,000 3,678,060 8.1735 7.918 7.918 7.967 7.801 8.318 461,464 7.9704 -4.47%
2015-06-30 0 8.500 8.800 8.830 7.930 8.700 1,060,002 8,717,116 8.2237 8.289 8.581 8.611 7.733 8.484 1,087,006 8.0194 2.53%
2015-06-29 0 8.290 8.150 8.300 8.000 8.790 939,000 7,756,110 8.2600 8.084 7.948 8.094 7.801 8.572 962,921 8.0548 -6.33%
2015-06-26 0 8.850 8.850 8.930 8.600 9.230 612,000 5,431,960 8.8758 8.630 8.630 8.708 8.386 9.001 627,591 8.6553 -4.84%
2015-06-25 0 9.300 9.280 9.330 9.210 9.500 448,000 4,164,460 9.2957 9.069 9.049 9.098 8.981 9.264 459,413 9.0647 -0.32%
2015-06-24 0 9.330 9.350 9.380 9.220 9.720 270,000 2,543,400 9.4200 9.098 9.118 9.147 8.991 9.479 276,878 9.1860 -1.79%
2015-06-23 0 9.500 9.430 9.500 9.390 9.630 520,000 4,952,290 9.5236 9.264 9.196 9.264 9.157 9.391 533,247 9.2870 2.15%
2015-06-22 0 9.300 9.190 9.300 9.180 9.580 254,000 2,410,680 9.4909 9.069 8.962 9.069 8.952 9.342 260,471 9.2551 -1.48%
2015-06-19 0 9.440 9.180 9.650 9.180 9.650 287,204 2,684,921 9.3485 9.205 8.952 9.410 8.952 9.410 294,521 9.1162 -1.56%
2015-06-18 0 9.590 9.510 9.590 9.430 10.00 460,000 4,424,260 9.6180 9.352 9.274 9.352 9.196 9.752 471,719 9.3790 2.46%
2015-06-17 0 9.360 9.280 9.440 9.040 9.370 790,000 7,246,670 9.1730 9.127 9.049 9.205 8.815 9.137 810,125 8.9451 0.32%
2015-06-16 0 9.330 9.320 9.430 9.180 9.400 367,470 3,393,950 9.2360 9.098 9.088 9.196 8.952 9.166 376,831 9.0065 -1.37%
2015-06-15 0 9.460 9.450 9.640 9.300 10.08 464,000 4,503,830 9.7065 9.225 9.215 9.401 9.069 9.830 475,821 9.4654 -4.54%
2015-06-12 0 9.910 9.860 9.960 9.200 9.960 965,000 9,380,480 9.7207 9.664 9.615 9.713 8.971 9.713 989,584 9.4792 4.76%
2015-06-11 0 9.460 9.460 9.500 9.410 9.620 246,000 2,333,660 9.4864 9.225 9.225 9.264 9.176 9.381 252,267 9.2508 0.00%
2015-06-10 0 9.460 9.430 9.490 9.130 9.620 1,166,000 10,980,220 9.4170 9.225 9.196 9.254 8.903 9.381 1,195,704 9.1831 2.49%
2015-06-09 0 9.230 9.220 9.230 9.080 10.28 1,830,000 17,449,430 9.5352 9.001 8.991 9.001 8.854 10.02 1,876,620 9.2983 -5.62%
2015-06-08 0 9.780 9.780 9.860 9.670 10.48 850,000 8,403,380 9.8863 9.537 9.537 9.615 9.430 10.22 871,654 9.6407 -1.21%
2015-06-05 0 9.900 9.800 9.900 9.660 10.26 1,632,000 16,174,090 9.9106 9.654 9.557 9.654 9.420 10.01 1,673,576 9.6644 -0.90%
2015-06-04 0 9.990 9.860 10.00 9.660 10.24 1,808,000 18,025,760 9.9700 9.742 9.615 9.752 9.420 9.986 1,854,059 9.7223 -1.28%
2015-06-03 0 10.12 10.04 10.08 9.820 10.70 5,560,000 56,451,660 10.153 9.869 9.791 9.830 9.576 10.43 5,701,642 9.9009 -3.62%
2015-06-02 0 10.50 10.46 10.50 10.12 10.90 1,774,000 18,713,720 10.549 10.24 10.20 10.24 9.869 10.63 1,819,193 10.287 -2.78%
2015-06-01 0 10.80 10.78 10.80 9.400 11.26 8,111,000 85,714,180 10.568 10.53 10.51 10.53 9.166 10.98 8,317,630 10.305 14.29%
2015-05-29 0 9.450 9.430 9.450 9.100 9.450 1,268,000 11,792,940 9.3004 9.215 9.196 9.215 8.874 9.215 1,300,303 9.0694 3.17%
2015-05-28 0 9.160 9.100 9.200 9.010 9.390 659,000 6,034,490 9.1570 8.932 8.874 8.971 8.786 9.157 675,788 8.9296 -1.19%
2015-05-27 0 9.270 9.270 9.380 9.020 9.490 644,000 5,994,460 9.3082 9.040 9.040 9.147 8.796 9.254 660,406 9.0769 -1.38%
2015-05-26 0 9.400 9.350 9.400 8.900 9.470 2,496,000 23,212,420 9.2998 9.166 9.118 9.166 8.679 9.235 2,559,586 9.0688 5.74%
2015-05-22 0 8.890 8.860 8.890 8.600 8.920 1,112,000 9,738,780 8.7579 8.669 8.640 8.669 8.386 8.698 1,140,328 8.5403 1.95%
2015-05-21 0 8.720 8.720 8.790 8.530 8.920 1,092,000 9,479,680 8.6810 8.503 8.503 8.572 8.318 8.698 1,119,819 8.4654 -1.80%
2015-05-20 0 8.880 8.770 8.880 8.700 9.200 820,000 7,308,800 8.9132 8.659 8.552 8.659 8.484 8.971 840,890 8.6917 0.00%
2015-05-19 0 8.880 8.880 8.900 8.800 9.250 1,860,000 16,739,220 8.9996 8.659 8.659 8.679 8.581 9.020 1,907,384 8.7760 -2.95%
2015-05-18 0 9.150 9.150 9.200 8.980 9.660 826,000 7,734,640 9.3640 8.923 8.923 8.971 8.757 9.420 847,043 9.1313 -1.93%
2015-05-15 0 9.330 9.230 9.390 8.900 9.440 927,900 8,471,738 9.1300 9.098 9.001 9.157 8.679 9.205 951,538 8.9032 1.30%
2015-05-14 0 9.210 9.200 9.240 8.940 9.660 1,240,000 11,348,740 9.1522 8.981 8.971 9.010 8.718 9.420 1,271,589 8.9248 -2.64%
2015-05-13 0 9.460 9.450 9.480 9.020 9.540 792,000 7,388,160 9.3285 9.225 9.215 9.244 8.796 9.303 812,176 9.0967 1.39%
2015-05-12 0 9.330 9.310 9.390 8.920 9.690 1,688,000 15,775,600 9.3457 9.098 9.079 9.157 8.698 9.449 1,731,002 9.1136 -3.01%
2015-05-11 0 9.620 9.520 9.630 8.680 9.790 1,572,000 14,480,880 9.2118 9.381 9.284 9.391 8.464 9.547 1,612,047 8.9829 9.07%
2015-05-08 0 8.820 8.770 8.820 8.600 8.920 607,000 5,344,010 8.8040 8.601 8.552 8.601 8.386 8.698 622,463 8.5853 2.20%
2015-05-07 0 8.630 8.630 8.730 8.630 9.040 344,000 3,002,500 8.7282 8.416 8.416 8.513 8.416 8.815 352,763 8.5114 -2.82%
2015-05-06 0 8.880 8.880 8.920 8.800 9.560 1,004,000 9,038,190 9.0022 8.659 8.659 8.698 8.581 9.323 1,029,577 8.7785 -5.73%
2015-05-05 0 9.420 9.420 9.430 9.300 9.800 2,008,000 19,210,000 9.5667 9.186 9.186 9.196 9.069 9.557 2,059,154 9.3291 -4.07%
2015-05-04 0 9.820 9.780 9.820 9.270 9.830 2,626,000 25,294,200 9.6322 9.576 9.537 9.576 9.040 9.586 2,692,898 9.3929 4.03%
2015-04-30 0 9.440 9.380 9.440 8.890 9.500 3,770,500 35,208,800 9.3380 9.205 9.147 9.205 8.669 9.264 3,866,554 9.1060 6.07%
2015-04-29 0 8.900 8.850 8.910 8.600 9.000 1,010,000 8,888,320 8.8003 8.679 8.630 8.689 8.386 8.776 1,035,730 8.5817 0.23%
2015-04-28 0 8.880 8.850 8.880 8.800 9.210 1,382,000 12,333,960 8.9247 8.659 8.630 8.659 8.581 8.981 1,417,207 8.7030 -1.55%
2015-04-27 0 9.020 9.000 9.090 8.380 9.200 3,144,000 27,385,200 8.7103 8.796 8.776 8.864 8.172 8.971 3,224,094 8.4939 5.87%
2015-04-24 0 8.520 8.510 8.670 8.170 8.900 1,908,000 16,236,210 8.5095 8.308 8.299 8.455 7.967 8.679 1,956,607 8.2981 0.35%
2015-04-23 0 8.490 8.430 8.680 8.300 8.900 920,600 7,798,040 8.4706 8.279 8.221 8.464 8.094 8.679 944,053 8.2602 -3.52%
2015-04-22 0 8.800 8.770 8.800 8.300 8.950 1,444,000 12,711,590 8.8030 8.581 8.552 8.581 8.094 8.728 1,480,786 8.5844 4.27%
2015-04-21 0 8.440 8.400 8.440 7.990 8.450 1,100,000 9,073,540 8.2487 8.230 8.191 8.230 7.792 8.240 1,128,023 8.0438 3.30%
2015-04-20 0 8.170 8.070 8.280 7.900 8.500 2,588,000 21,014,580 8.1200 7.967 7.870 8.074 7.704 8.289 2,653,930 7.9183 -5.77%
2015-04-17 0 8.670 8.680 8.760 8.600 9.140 1,860,000 16,304,760 8.7660 8.455 8.464 8.542 8.386 8.913 1,907,384 8.5482 -6.77%
2015-04-16 0 9.300 9.300 9.400 8.950 9.480 1,788,000 16,476,000 9.2148 9.069 9.069 9.166 8.728 9.244 1,833,550 8.9858 2.20%
2015-04-15 0 9.100 8.980 9.100 8.550 9.500 2,468,000 22,370,250 9.0641 8.874 8.757 8.874 8.338 9.264 2,530,873 8.8389 -4.21%
2015-04-14 0 9.500 9.380 9.590 9.310 10.02 3,032,820 29,337,842 9.6735 9.264 9.147 9.352 9.079 9.771 3,110,082 9.4331 -2.56%
2015-04-13 0 9.750 9.710 9.750 9.090 9.970 4,845,772 47,473,390 9.7969 9.508 9.469 9.508 8.864 9.722 4,969,219 9.5535 5.06%
2015-04-10 0 9.280 9.280 9.300 8.610 9.300 3,032,000 27,163,440 8.9589 9.049 9.049 9.069 8.396 9.069 3,109,241 8.7364 1.87%
2015-04-09 0 9.110 9.020 9.180 8.580 10.26 5,086,900 47,772,433 9.3913 8.884 8.796 8.952 8.367 10.01 5,216,490 9.1580 2.82%
2015-04-08 0 8.860 8.860 8.930 7.650 9.380 8,239,000 71,586,960 8.6888 8.640 8.640 8.708 7.460 9.147 8,448,891 8.4729 23.92%
2015-04-02 0 7.150 7.150 7.210 6.940 7.500 2,396,000 17,282,700 7.2131 6.972 6.972 7.031 6.768 7.314 2,457,039 7.0340 3.47%
2015-04-01 0 6.910 6.900 6.920 6.300 7.110 3,014,596 20,838,356 6.9125 6.738 6.729 6.748 6.143 6.933 3,091,394 6.7408 9.68%
2015-03-31 0 6.300 6.300 6.400 6.210 6.790 1,194,000 7,750,260 6.4910 6.143 6.143 6.241 6.056 6.621 1,224,417 6.3298 -4.40%
2015-03-30 0 6.590 6.590 6.600 6.010 6.720 3,808,000 24,591,060 6.4577 6.426 6.426 6.436 5.861 6.553 3,905,010 6.2973 11.69%
2015-03-27 0 5.900 5.900 6.000 5.500 6.120 1,178,000 6,893,940 5.8522 5.753 5.753 5.851 5.363 5.968 1,208,010 5.7069 -1.99%
2015-03-26 0 6.020 5.980 6.020 5.450 6.020 3,232,000 19,055,670 5.8959 5.870 5.831 5.870 5.315 5.870 3,314,336 5.7495 10.46%
2015-03-25 0 5.450 5.400 5.500 5.010 5.560 1,510,000 8,039,220 5.3240 5.315 5.266 5.363 4.886 5.422 1,548,468 5.1917 8.78%
2015-03-24 0 5.010 5.000 5.130 4.810 5.170 1,006,000 5,044,900 5.0148 4.886 4.876 5.003 4.691 5.042 1,031,628 4.8902 3.09%
2015-03-23 0 4.860 4.860 4.930 4.850 5.090 890,000 4,423,600 4.9703 4.739 4.739 4.808 4.730 4.964 912,673 4.8469 -1.02%
2015-03-20 0 4.910 4.850 4.920 4.760 5.250 1,280,596 6,330,392 4.9433 4.788 4.730 4.798 4.642 5.120 1,313,220 4.8205 0.00%
2015-03-19 0 4.910 4.870 4.920 4.800 5.020 1,202,000 5,894,580 4.9040 4.788 4.749 4.798 4.681 4.895 1,232,621 4.7822 -1.01%
2015-03-18 0 4.960 4.900 4.960 4.860 5.290 1,302,000 6,536,520 5.0204 4.837 4.778 4.837 4.739 5.159 1,335,169 4.8957 -2.75%
2015-03-17 0 5.100 5.100 5.130 5.100 5.390 444,000 2,337,380 5.2644 4.973 4.973 5.003 4.973 5.256 455,311 5.1336 -5.38%
2015-03-16 0 5.390 5.390 5.420 5.330 5.590 490,000 2,643,500 5.3949 5.256 5.256 5.285 5.198 5.451 502,483 5.2609 -1.64%
2015-03-13 0 5.480 5.420 5.560 5.400 5.570 512,000 2,797,800 5.4645 5.344 5.285 5.422 5.266 5.432 525,043 5.3287 0.00%
2015-03-12 0 5.480 5.480 5.500 5.380 5.590 902,000 4,960,400 5.4993 5.344 5.344 5.363 5.246 5.451 924,979 5.3627 0.00%
2015-03-11 0 5.480 5.410 5.590 5.460 5.610 1,306,000 7,213,020 5.5230 5.344 5.276 5.451 5.324 5.471 1,339,271 5.3858 -3.18%
2015-03-10 0 5.660 5.600 5.660 5.460 5.830 708,000 3,947,320 5.5753 5.519 5.461 5.519 5.324 5.685 726,036 5.4368 -1.91%
2015-03-09 0 5.770 5.650 5.790 5.440 5.850 544,000 3,043,156 5.5940 5.627 5.510 5.646 5.305 5.705 557,859 5.4551 6.07%
2015-03-06 0 5.440 5.400 5.460 5.400 6.070 662,000 3,690,120 5.5742 5.305 5.266 5.324 5.266 5.919 678,865 5.4357 -1.81%
2015-03-05 0 5.540 5.530 5.600 5.480 5.690 340,000 1,893,720 5.5698 5.402 5.393 5.461 5.344 5.549 348,662 5.4314 -2.29%
2015-03-04 0 5.670 5.670 5.710 5.510 5.870 254,000 1,447,560 5.6991 5.529 5.529 5.568 5.373 5.724 260,471 5.5575 -3.08%
2015-03-03 0 5.850 5.850 5.910 5.700 5.910 216,000 1,249,700 5.7856 5.705 5.705 5.763 5.558 5.763 221,503 5.6419 -0.17%
2015-03-02 0 5.860 5.850 5.970 5.800 6.130 216,000 1,280,860 5.9299 5.714 5.705 5.822 5.656 5.978 221,503 5.7826 -3.14%
2015-02-27 0 6.050 6.020 6.050 6.040 6.240 242,000 1,486,590 6.1429 5.900 5.870 5.900 5.890 6.085 248,165 5.9903 -2.10%
2015-02-26 0 6.180 6.180 6.200 5.920 6.350 806,000 5,037,460 6.2500 6.026 6.026 6.046 5.773 6.192 826,533 6.0947 2.66%
2015-02-25 0 6.020 6.010 6.110 5.960 6.200 538,000 3,252,700 6.0459 5.870 5.861 5.958 5.812 6.046 551,706 5.8957 -1.47%
2015-02-24 0 6.110 6.110 6.150 5.970 6.180 332,000 2,022,860 6.0930 5.958 5.958 5.997 5.822 6.026 340,458 5.9416 4.98%
2015-02-23 0 5.820 5.820 5.890 5.640 5.950 582,000 3,386,760 5.8192 5.675 5.675 5.744 5.500 5.802 596,827 5.6746 3.93%
2015-02-18 0 5.600 5.510 5.650 5.500 5.600 18,000 100,440 5.5800 5.461 5.373 5.510 5.363 5.461 18,459 5.4414 0.72%
2015-02-17 0 5.560 5.510 5.560 5.390 5.620 384,000 2,137,360 5.5660 5.422 5.373 5.422 5.256 5.480 393,782 5.4278 2.02%
2015-02-16 0 5.450 5.350 5.450 5.280 5.530 404,000 2,156,750 5.3385 5.315 5.217 5.315 5.149 5.393 414,292 5.2059 3.42%
2015-02-13 0 5.270 5.230 5.280 5.110 5.380 584,000 3,085,820 5.2839 5.139 5.100 5.149 4.983 5.246 598,878 5.1527 2.13%
2015-02-12 0 5.160 5.140 5.170 5.140 5.320 320,000 1,656,660 5.1771 5.032 5.012 5.042 5.012 5.188 328,152 5.0485 -0.77%
2015-02-11 0 5.200 5.180 5.300 5.130 5.320 2,401,000 12,452,330 5.1863 5.071 5.051 5.168 5.003 5.188 2,462,166 5.0575 -0.19%
2015-02-10 0 5.210 5.190 5.200 5.150 5.300 262,000 1,371,180 5.2335 5.081 5.061 5.071 5.022 5.168 268,675 5.1035 -0.57%
2015-02-09 0 5.240 5.240 5.260 4.950 5.450 684,000 3,529,460 5.1600 5.110 5.110 5.129 4.827 5.315 701,425 5.0318 -2.96%
2015-02-06 0 5.400 5.370 5.400 5.380 5.500 846,000 4,620,200 5.4612 5.266 5.237 5.266 5.246 5.363 867,552 5.3256 -1.82%
2015-02-05 0 5.500 5.490 5.500 5.380 5.570 514,000 2,817,840 5.4822 5.363 5.354 5.363 5.246 5.432 527,094 5.3460 0.36%
2015-02-04 0 5.480 5.440 5.500 5.430 5.510 372,000 2,039,440 5.4824 5.344 5.305 5.363 5.295 5.373 381,477 5.3462 0.37%
2015-02-03 0 5.460 5.460 5.500 5.440 5.520 42,000 230,420 5.4862 5.324 5.324 5.363 5.305 5.383 43,070 5.3499 -1.09%
2015-02-02 0 5.520 5.520 5.540 5.500 5.580 302,000 1,676,380 5.5509 5.383 5.383 5.402 5.363 5.441 309,694 5.4130 -0.72%
2015-01-30 0 5.560 5.560 5.600 5.550 5.700 164,000 916,080 5.5859 5.422 5.422 5.461 5.412 5.558 168,178 5.4471 0.00%
2015-01-29 0 5.560 5.550 5.680 5.510 5.840 778,000 4,406,220 5.6635 5.422 5.412 5.539 5.373 5.695 797,820 5.5228 -3.81%
2015-01-28 0 5.780 5.780 5.800 5.760 6.000 570,000 3,312,280 5.8110 5.636 5.636 5.656 5.617 5.851 584,521 5.6667 -2.03%
2015-01-27 0 5.900 5.820 5.900 5.900 6.100 476,000 2,855,900 5.9998 5.753 5.675 5.753 5.753 5.948 488,126 5.8507 -1.67%
2015-01-26 0 6.000 5.920 6.000 5.750 6.090 312,000 1,859,460 5.9598 5.851 5.773 5.851 5.607 5.939 319,948 5.8118 1.35%
2015-01-23 0 5.920 5.920 5.980 5.860 6.030 34,000 200,620 5.9006 5.773 5.773 5.831 5.714 5.880 34,866 5.7540 -0.17%
2015-01-22 0 5.930 5.930 6.000 5.850 6.070 211,000 1,241,870 5.8856 5.783 5.783 5.851 5.705 5.919 216,375 5.7394 -0.84%
2015-01-21 0 5.980 5.920 5.990 5.890 6.100 258,000 1,543,020 5.9807 5.831 5.773 5.841 5.744 5.948 264,573 5.8321 0.17%
2015-01-20 0 5.970 5.920 5.980 5.760 6.050 74,000 438,160 5.9211 5.822 5.773 5.831 5.617 5.900 75,885 5.7740 2.23%
2015-01-19 0 5.840 5.750 5.900 5.740 6.050 158,000 937,260 5.9320 5.695 5.607 5.753 5.597 5.900 162,025 5.7847 -2.34%
2015-01-16 0 5.980 5.920 5.980 5.920 6.010 208,000 1,245,580 5.9884 5.831 5.773 5.831 5.773 5.861 213,299 5.8396 1.36%
2015-01-15 0 5.900 5.880 5.900 5.800 5.920 106,000 624,220 5.8889 5.753 5.734 5.753 5.656 5.773 108,700 5.7426 0.34%
2015-01-14 0 5.880 5.880 5.950 5.880 6.000 448,000 2,669,360 5.9584 5.734 5.734 5.802 5.734 5.851 459,413 5.8104 0.00%
2015-01-13 0 5.880 5.880 5.980 5.850 6.150 208,000 1,233,560 5.9306 5.734 5.734 5.831 5.705 5.997 213,299 5.7832 0.00%
2015-01-12 0 5.880 5.880 6.040 5.880 6.190 716,000 4,295,620 5.9995 5.734 5.734 5.890 5.734 6.036 734,240 5.8504 -3.13%
2015-01-09 0 6.070 6.070 6.100 6.070 6.340 300,000 1,847,420 6.1581 5.919 5.919 5.948 5.919 6.182 307,643 6.0051 -2.10%
2015-01-08 0 6.200 6.190 6.430 6.050 6.590 380,300 2,344,407 6.1646 6.046 6.036 6.270 5.900 6.426 389,988 6.0115 -3.58%
2015-01-07 0 6.430 6.150 6.430 6.100 6.580 164,000 1,032,000 6.2927 6.270 5.997 6.270 5.948 6.417 168,178 6.1364 -1.98%
2015-01-06 0 6.560 6.280 6.560 6.180 6.590 268,000 1,714,920 6.3990 6.397 6.124 6.397 6.026 6.426 274,827 6.2400 4.46%
2015-01-05 0 6.280 6.260 6.480 6.040 6.600 316,000 1,980,140 6.2663 6.124 6.104 6.319 5.890 6.436 324,050 6.1106 1.95%
2015-01-02 0 6.160 6.160 6.300 5.900 6.790 300,000 1,889,720 6.2991 6.007 6.007 6.143 5.753 6.621 307,643 6.1426 -10.47%
2014-12-31 0 6.880 6.600 6.610 5.630 6.900 554,000 3,295,440 5.9484 6.709 6.436 6.446 5.490 6.729 568,113 5.8007 18.62%
2014-12-30 0 5.800 5.800 5.840 5.760 5.850 286,000 1,658,260 5.7981 5.656 5.656 5.695 5.617 5.705 293,286 5.6541 -1.86%
2014-12-29 0 5.910 5.880 5.910 5.850 6.060 154,000 913,140 5.9295 5.763 5.734 5.763 5.705 5.909 157,923 5.7822 -1.50%
2014-12-24 0 6.000 5.980 6.040 5.980 6.090 66,000 398,740 6.0415 5.851 5.831 5.890 5.831 5.939 67,681 5.8914 -0.33%
2014-12-23 0 6.020 6.170 6.300 5.900 6.480 249,000 1,527,080 6.1329 5.870 6.017 6.143 5.753 6.319 255,343 5.9805 -4.44%
2014-12-22 0 6.300 6.300 6.620 6.300 6.790 158,000 1,036,180 6.5581 6.143 6.143 6.456 6.143 6.621 162,025 6.3952 -7.08%
2014-12-19 0 6.780 6.580 6.900 6.500 6.990 336,000 2,221,750 6.6124 6.612 6.417 6.729 6.339 6.816 344,560 6.4481 1.80%
2014-12-18 0 6.660 6.660 6.670 6.400 6.700 204,000 1,353,460 6.6346 6.495 6.495 6.504 6.241 6.534 209,197 6.4698 1.52%
2014-12-17 0 6.560 6.560 6.590 6.450 6.700 292,000 1,907,940 6.5340 6.397 6.397 6.426 6.290 6.534 299,439 6.3717 -2.09%
2014-12-16 0 6.700 6.520 6.700 6.500 6.800 264,000 1,753,440 6.6418 6.534 6.358 6.534 6.339 6.631 270,725 6.4768 2.29%
2014-12-15 0 6.550 6.550 6.790 6.550 6.800 432,000 2,843,600 6.5824 6.387 6.387 6.621 6.387 6.631 443,005 6.4189 -1.80%
2014-12-12 0 6.670 6.580 6.800 6.520 6.800 370,000 2,446,860 6.6131 6.504 6.417 6.631 6.358 6.631 379,426 6.4488 0.76%
2014-12-11 0 6.620 6.560 6.820 6.480 6.620 286,000 1,865,660 6.5233 6.456 6.397 6.651 6.319 6.456 293,286 6.3612 0.30%
2014-12-10 0 6.600 6.600 6.700 6.490 6.890 266,000 1,792,680 6.7394 6.436 6.436 6.534 6.329 6.719 272,776 6.5720 0.46%
2014-12-09 0 6.570 6.570 6.590 6.490 7.000 548,000 3,643,500 6.6487 6.407 6.407 6.426 6.329 6.826 561,960 6.4836 -2.23%
2014-12-08 0 6.720 6.710 6.720 6.710 7.040 464,000 3,195,320 6.8865 6.553 6.543 6.553 6.543 6.865 475,821 6.7154 -5.62%
2014-12-05 0 7.120 7.110 7.160 7.100 7.300 62,000 441,540 7.1216 6.943 6.933 6.982 6.924 7.119 63,579 6.9447 -1.79%
2014-12-04 0 7.250 7.200 7.300 7.100 7.300 102,000 734,140 7.1975 7.070 7.021 7.119 6.924 7.119 104,598 7.0186 2.11%
2014-12-03 0 7.100 7.100 7.170 7.060 7.300 156,000 1,127,000 7.2244 6.924 6.924 6.992 6.885 7.119 159,974 7.0449 -2.07%
2014-12-02 0 7.250 7.170 7.400 7.150 7.400 310,000 2,238,340 7.2205 7.070 6.992 7.216 6.972 7.216 317,897 7.0411 -0.96%
2014-12-01 0 7.320 7.310 7.400 7.300 7.470 294,000 2,160,960 7.3502 7.138 7.128 7.216 7.119 7.284 301,490 7.1676 -2.40%
2014-11-28 0 7.500 7.450 7.530 7.400 7.600 366,000 2,728,660 7.4554 7.314 7.265 7.343 7.216 7.411 375,324 7.2701 -0.66%
2014-11-27 0 7.550 7.500 7.570 7.500 7.630 268,000 2,025,180 7.5566 7.362 7.314 7.382 7.314 7.440 274,827 7.3689 -0.66%
2014-11-26 0 7.600 7.590 7.760 7.580 7.780 138,000 1,050,220 7.6103 7.411 7.401 7.567 7.392 7.587 141,516 7.4212 0.53%
2014-11-25 0 7.560 7.560 8.000 7.560 8.000 320,000 2,462,080 7.6940 7.372 7.372 7.801 7.372 7.801 328,152 7.5029 -1.95%
2014-11-24 0 7.710 7.700 7.710 7.710 7.850 148,000 1,152,420 7.7866 7.518 7.509 7.518 7.518 7.655 151,770 7.5932 0.26%
2014-11-21 0 7.690 7.690 7.700 7.600 7.900 178,000 1,368,900 7.6904 7.499 7.499 7.509 7.411 7.704 182,535 7.4994 -3.39%
2014-11-20 0 7.960 7.840 7.960 7.650 7.980 96,000 754,720 7.8617 7.762 7.645 7.762 7.460 7.782 98,446 7.6664 3.38%
2014-11-19 0 7.700 7.700 7.820 7.700 7.860 92,000 715,900 7.7815 7.509 7.509 7.626 7.509 7.665 94,344 7.5882 0.00%
2014-11-18 0 7.700 7.630 7.700 7.620 7.840 364,000 2,792,400 7.6714 7.509 7.440 7.509 7.431 7.645 373,273 7.4809 -0.52%
2014-11-17 0 7.740 7.740 7.800 7.740 7.890 132,000 1,028,920 7.7948 7.548 7.548 7.606 7.548 7.694 135,363 7.6012 -1.65%
2014-11-14 0 7.870 7.870 7.980 7.770 7.990 60,000 474,340 7.9057 7.674 7.674 7.782 7.577 7.792 61,529 7.7093 -0.51%
2014-11-13 0 7.910 7.950 7.970 7.910 8.010 160,000 1,277,060 7.9816 7.713 7.753 7.772 7.713 7.811 164,076 7.7833 -1.49%
2014-11-12 0 8.030 8.010 8.050 7.930 8.080 300,000 2,402,820 8.0094 7.831 7.811 7.850 7.733 7.879 307,643 7.8104 0.50%
2014-11-11 0 7.990 7.980 8.000 7.850 8.060 332,000 2,650,520 7.9835 7.792 7.782 7.801 7.655 7.860 340,458 7.7852 1.78%
2014-11-10 0 7.850 7.830 7.850 7.790 7.880 374,000 2,924,160 7.8186 7.655 7.635 7.655 7.596 7.684 383,528 7.6244 1.29%
2014-11-07 0 7.750 7.730 7.760 7.680 7.800 280,000 2,163,740 7.7276 7.557 7.538 7.567 7.489 7.606 287,133 7.5357 0.26%
2014-11-06 0 7.730 7.730 7.800 7.680 7.820 236,000 1,828,120 7.7463 7.538 7.538 7.606 7.489 7.626 242,012 7.5538 0.00%
2014-11-05 0 7.730 7.720 7.770 7.680 7.780 138,000 1,066,980 7.7317 7.538 7.528 7.577 7.489 7.587 141,516 7.5397 0.00%
2014-11-04 0 7.730 7.730 7.890 7.600 7.800 52,000 401,580 7.7227 7.538 7.538 7.694 7.411 7.606 53,325 7.5308 -1.65%
2014-11-03 0 7.860 7.860 7.880 7.680 7.910 284,000 2,214,480 7.7975 7.665 7.665 7.684 7.489 7.713 291,235 7.6038 2.08%
2014-10-31 0 7.700 7.660 7.700 7.550 7.770 100,000 769,100 7.6910 7.509 7.470 7.509 7.362 7.577 102,548 7.4999 1.58%
2014-10-30 0 7.580 7.500 7.590 7.510 7.610 274,000 2,074,080 7.5696 7.392 7.314 7.401 7.323 7.421 280,980 7.3816 0.40%
2014-10-29 0 7.550 7.500 7.520 7.520 7.850 444,000 3,387,440 7.6294 7.362 7.314 7.333 7.333 7.655 455,311 7.4398 -2.83%
2014-10-28 0 7.770 7.770 7.780 7.700 7.990 410,000 3,191,080 7.7831 7.577 7.577 7.587 7.509 7.792 420,445 7.5898 -2.75%
2014-10-27 0 7.990 7.960 7.990 7.960 8.060 376,000 3,005,490 7.9933 7.792 7.762 7.792 7.762 7.860 385,579 7.7948 -0.13%
2014-10-24 0 8.000 8.020 8.100 7.950 8.190 326,000 2,614,840 8.0210 7.801 7.821 7.899 7.753 7.987 334,305 7.8217 -1.11%
2014-10-23 0 8.090 8.080 8.150 8.000 8.400 500,000 4,049,360 8.0987 7.889 7.879 7.948 7.801 8.191 512,738 7.8975 -1.34%
2014-10-22 0 8.200 8.180 8.200 7.890 8.330 1,198,000 9,793,800 8.1751 7.996 7.977 7.996 7.694 8.123 1,228,519 7.9720 3.93%
2014-10-21 0 7.890 7.820 7.890 7.580 7.890 212,000 1,639,420 7.7331 7.694 7.626 7.694 7.392 7.694 217,401 7.5410 4.09%
2014-10-20 0 7.580 7.580 7.670 7.580 7.660 242,000 1,839,380 7.6007 7.392 7.392 7.479 7.392 7.470 248,165 7.4119 0.66%
2014-10-17 0 7.530 7.470 7.600 7.430 7.600 1,328,000 9,983,220 7.5175 7.343 7.284 7.411 7.245 7.411 1,361,831 7.3307 2.73%
2014-10-16 0 7.330 7.320 7.400 7.310 7.410 132,000 972,100 7.3644 7.148 7.138 7.216 7.128 7.226 135,363 7.1814 -0.68%
2014-10-15 0 7.380 7.330 7.380 7.210 7.500 118,000 865,060 7.3310 7.197 7.148 7.197 7.031 7.314 121,006 7.1489 -0.40%
2014-10-14 0 7.410 7.260 7.500 7.250 7.500 1,136,000 8,288,390 7.2961 7.226 7.080 7.314 7.070 7.314 1,164,940 7.1149 -1.20%
2014-10-13 0 7.500 7.380 7.500 7.280 7.500 620,000 4,624,580 7.4590 7.314 7.197 7.314 7.099 7.314 635,795 7.2737 0.40%
2014-10-10 0 7.470 7.400 7.480 7.400 7.500 466,000 3,464,960 7.4355 7.284 7.216 7.294 7.216 7.314 477,871 7.2508 -0.80%
2014-10-09 0 7.530 7.500 7.530 7.350 7.560 622,000 4,653,900 7.4822 7.343 7.314 7.343 7.167 7.372 637,846 7.2963 0.40%
2014-10-08 0 7.500 7.440 7.520 7.350 7.570 290,000 2,152,400 7.4221 7.314 7.255 7.333 7.167 7.382 297,388 7.2377 0.94%
2014-10-07 0 7.430 7.430 7.450 7.430 7.510 562,000 4,203,220 7.4790 7.245 7.245 7.265 7.245 7.323 576,317 7.2932 -0.93%
2014-10-06 0 7.500 7.450 7.550 7.460 7.610 298,000 2,239,430 7.5149 7.314 7.265 7.362 7.275 7.421 305,592 7.3282 -0.66%
2014-10-03 0 7.550 7.550 7.600 7.270 7.800 422,000 3,169,620 7.5109 7.362 7.362 7.411 7.089 7.606 432,751 7.3244 0.67%
2014-09-30 0 7.500 7.550 7.590 7.390 7.600 508,000 3,797,720 7.4758 7.314 7.362 7.401 7.206 7.411 520,941 7.2901 -1.06%
2014-09-29 0 7.580 7.580 7.600 7.450 7.890 446,300 3,398,096 7.6139 7.392 7.392 7.411 7.265 7.694 457,670 7.4248 -4.05%
2014-09-26 0 7.900 7.890 7.900 7.810 7.950 476,000 3,739,520 7.8561 7.704 7.694 7.704 7.616 7.753 488,126 7.6610 0.51%
2014-09-25 0 7.860 7.860 7.900 7.680 7.940 614,000 4,798,500 7.8151 7.665 7.665 7.704 7.489 7.743 629,642 7.6210 2.21%
2014-09-24 0 7.690 7.690 7.780 7.400 7.810 826,000 6,348,260 7.6855 7.499 7.499 7.587 7.216 7.616 847,043 7.4946 2.53%
2014-09-23 0 7.500 7.500 7.550 7.430 7.580 596,000 4,474,360 7.5073 7.314 7.314 7.362 7.245 7.392 611,183 7.3208 0.81%
2014-09-22 0 7.440 7.430 7.440 7.300 7.440 190,000 1,399,640 7.3665 7.255 7.245 7.255 7.119 7.255 194,840 7.1835 0.27%
2014-09-19 0 7.420 7.420 7.440 7.200 7.450 456,000 3,375,980 7.4035 7.236 7.236 7.255 7.021 7.265 467,617 7.2195 2.49%
2014-09-18 0 7.240 7.240 7.310 7.100 7.320 964,000 6,989,240 7.2502 7.060 7.060 7.128 6.924 7.138 988,558 7.0701 2.55%
2014-09-17 0 7.060 7.010 7.090 6.850 7.060 294,000 2,051,000 6.9762 6.885 6.836 6.914 6.680 6.885 301,490 6.8029 1.73%
2014-09-16 0 6.940 6.910 7.000 6.900 7.130 248,000 1,729,100 6.9722 6.768 6.738 6.826 6.729 6.953 254,318 6.7990 -1.42%
2014-09-15 0 7.040 6.960 7.090 6.880 7.050 594,000 4,147,640 6.9826 6.865 6.787 6.914 6.709 6.875 609,132 6.8091 -1.54%
2014-09-12 0 7.150 7.100 7.170 6.980 7.160 450,000 3,164,360 7.0319 6.972 6.924 6.992 6.807 6.982 461,464 6.8572 2.14%
2014-09-11 0 7.000 6.990 7.000 6.980 7.200 788,000 5,570,760 7.0695 6.826 6.816 6.826 6.807 7.021 808,075 6.8939 -2.64%
2014-09-10 0 7.190 7.190 7.240 6.950 7.200 1,554,000 11,008,020 7.0837 7.011 7.011 7.060 6.777 7.021 1,593,589 6.9077 3.45%
2014-09-08 0 6.950 6.950 6.990 6.890 7.090 352,000 2,459,320 6.9867 6.777 6.777 6.816 6.719 6.914 360,967 6.8131 -1.97%
2014-09-05 0 7.090 7.040 7.050 7.010 7.090 302,000 2,124,080 7.0334 6.914 6.865 6.875 6.836 6.914 309,694 6.8587 1.29%
2014-09-04 0 7.000 7.000 7.020 6.910 7.100 1,168,000 8,187,640 7.0100 6.826 6.826 6.846 6.738 6.924 1,197,755 6.8358 -1.41%
2014-09-03 0 7.100 7.090 7.110 7.010 7.130 1,376,000 9,740,060 7.0785 6.924 6.914 6.933 6.836 6.953 1,411,054 6.9027 -0.56%
2014-09-02 0 7.140 7.140 7.150 7.100 7.290 196,000 1,400,820 7.1470 6.963 6.963 6.972 6.924 7.109 200,993 6.9695 -2.06%
2014-09-01 0 7.290 7.290 7.360 7.160 7.640 664,000 4,944,960 7.4472 7.109 7.109 7.177 6.982 7.450 680,916 7.2622 -1.75%
2014-08-29 0 7.420 7.270 7.460 6.800 7.460 1,378,000 9,828,120 7.1322 7.236 7.089 7.275 6.631 7.275 1,413,105 6.9550 0.00%
2014-08-28 0 7.420 7.420 7.500 7.320 7.620 346,000 2,577,600 7.4497 7.236 7.236 7.314 7.138 7.431 354,814 7.2646 -1.98%
2014-08-27 0 7.570 7.560 7.600 7.440 7.730 578,000 4,388,340 7.5923 7.382 7.372 7.411 7.255 7.538 592,725 7.4037 -2.32%
2014-08-26 0 7.750 7.740 7.750 7.600 7.840 194,000 1,500,020 7.7321 7.557 7.548 7.557 7.411 7.645 198,942 7.5400 0.00%
2014-08-25 0 7.750 7.750 7.790 7.730 7.840 318,000 2,483,960 7.8112 7.557 7.557 7.596 7.538 7.645 326,101 7.6171 0.65%
2014-08-22 0 7.700 7.650 7.750 7.590 7.810 546,000 4,194,940 7.6830 7.509 7.460 7.557 7.401 7.616 559,909 7.4922 1.18%
2014-08-21 0 7.610 7.650 7.680 7.610 7.720 654,000 5,016,160 7.6700 7.421 7.460 7.489 7.421 7.528 670,661 7.4794 -1.30%
2014-08-20 0 7.710 7.700 7.720 7.650 7.840 466,000 3,613,120 7.7535 7.518 7.509 7.528 7.460 7.645 477,871 7.5609 0.52%
2014-08-19 0 7.670 7.650 7.680 7.560 7.850 610,000 4,706,080 7.7149 7.479 7.460 7.489 7.372 7.655 625,540 7.5232 2.27%
2014-08-18 0 7.500 7.500 7.550 7.460 7.650 662,000 4,982,120 7.5259 7.314 7.314 7.362 7.275 7.460 678,865 7.3389 -1.32%
2014-08-15 0 7.600 7.540 7.600 7.230 7.700 1,876,000 14,177,960 7.5575 7.411 7.353 7.411 7.050 7.509 1,923,792 7.3698 4.83%
2014-08-14 0 7.250 7.250 7.270 7.020 7.280 1,368,000 9,768,640 7.1408 7.070 7.070 7.089 6.846 7.099 1,402,850 6.9634 3.13%
2014-08-13 0 7.030 7.000 7.030 6.970 7.070 318,000 2,232,120 7.0192 6.855 6.826 6.855 6.797 6.894 326,101 6.8449 0.57%
2014-08-12 0 6.990 6.950 6.990 6.760 6.990 928,000 6,367,700 6.8617 6.816 6.777 6.816 6.592 6.816 951,641 6.6913 2.64%
2014-08-11 0 6.810 6.810 6.830 6.680 6.840 652,000 4,396,440 6.7430 6.641 6.641 6.660 6.514 6.670 668,610 6.5755 0.74%
2014-08-08 0 6.760 6.760 6.780 6.550 6.810 1,108,000 7,454,880 6.7282 6.592 6.592 6.612 6.387 6.641 1,136,227 6.5611 0.15%
2014-08-07 0 6.750 6.750 6.760 6.590 6.810 768,000 5,144,840 6.6990 6.582 6.582 6.592 6.426 6.641 787,565 6.5326 -0.74%
2014-08-06 0 6.800 6.790 6.800 6.720 6.900 738,000 5,034,200 6.8214 6.631 6.621 6.631 6.553 6.729 756,801 6.6519 -0.73%
2014-08-05 0 6.850 6.850 6.880 6.830 7.000 206,000 1,421,160 6.8988 6.680 6.680 6.709 6.660 6.826 211,248 6.7275 -0.58%
2014-08-04 0 6.890 6.880 6.900 6.800 7.100 1,374,000 9,502,340 6.9158 6.719 6.709 6.729 6.631 6.924 1,409,003 6.7440 -3.23%
2014-08-01 0 7.120 7.070 7.130 7.070 7.200 304,000 2,161,640 7.1107 6.943 6.894 6.953 6.894 7.021 311,744 6.9340 1.14%
2014-07-31 0 7.040 7.040 7.070 7.000 7.100 326,000 2,298,300 7.0500 6.865 6.865 6.894 6.826 6.924 334,305 6.8749 -1.54%
2014-07-30 0 7.150 7.150 7.180 7.080 7.260 776,000 5,551,620 7.1541 6.972 6.972 7.002 6.904 7.080 795,769 6.9764 -0.69%
2014-07-29 0 7.200 7.150 7.200 7.120 7.240 275,000 1,969,650 7.1624 7.021 6.972 7.021 6.943 7.060 282,006 6.9844 0.56%
2014-07-28 0 7.160 7.160 7.220 7.110 7.290 324,000 2,333,320 7.2016 6.982 6.982 7.041 6.933 7.109 332,254 7.0227 -0.56%
2014-07-25 0 7.200 7.160 7.220 7.140 7.400 580,000 4,192,900 7.2291 7.021 6.982 7.041 6.963 7.216 594,776 7.0495 -2.70%
2014-07-24 0 7.400 7.400 7.420 7.300 7.550 372,000 2,738,920 7.3627 7.216 7.216 7.236 7.119 7.362 381,477 7.1798 1.09%
2014-07-23 0 7.320 7.310 7.350 7.230 7.350 428,000 3,130,240 7.3136 7.138 7.128 7.167 7.050 7.167 438,903 7.1320 -0.41%
2014-07-22 0 7.350 7.330 7.350 7.200 7.420 430,000 3,151,160 7.3283 7.167 7.148 7.167 7.021 7.236 440,954 7.1462 2.23%
2014-07-21 0 7.190 7.190 7.270 7.000 7.340 328,000 2,352,650 7.1727 7.011 7.011 7.089 6.826 7.158 336,356 6.9945 0.70%
2014-07-18 0 7.140 7.110 7.150 7.110 7.440 868,000 6,289,360 7.2458 6.963 6.933 6.972 6.933 7.255 890,113 7.0658 -4.03%
2014-07-17 0 7.440 7.440 7.500 7.430 7.600 210,000 1,571,480 7.4832 7.255 7.255 7.314 7.245 7.411 215,350 7.2973 -1.20%
2014-07-16 0 7.530 7.530 7.550 7.530 7.790 404,000 3,080,100 7.6240 7.343 7.343 7.362 7.343 7.596 414,292 7.4346 -0.79%
2014-07-15 0 7.590 7.570 7.590 7.400 7.700 760,000 5,695,040 7.4935 7.401 7.382 7.401 7.216 7.509 779,361 7.3073 -0.26%
2014-07-14 0 7.610 7.610 7.690 7.610 7.700 404,000 3,090,880 7.6507 7.421 7.421 7.499 7.421 7.509 414,292 7.4606 -1.55%
2014-07-11 0 7.730 7.730 7.770 7.700 7.840 480,000 3,733,880 7.7789 7.538 7.538 7.577 7.509 7.645 492,228 7.5857 -1.40%
2014-07-10 0 7.840 7.820 7.940 7.800 7.940 192,000 1,508,540 7.8570 7.645 7.626 7.743 7.606 7.743 196,891 7.6618 -0.25%
2014-07-09 0 7.860 7.860 7.880 7.800 7.860 292,000 2,289,240 7.8399 7.665 7.665 7.684 7.606 7.665 299,439 7.6451 0.26%
2014-07-08 0 7.840 7.830 7.900 7.830 7.900 204,000 1,603,820 7.8619 7.645 7.635 7.704 7.635 7.704 209,197 7.6666 -0.25%
2014-07-07 0 7.860 7.850 7.980 7.800 7.950 666,000 5,236,500 7.8626 7.665 7.655 7.782 7.606 7.753 682,967 7.6673 0.26%
2014-07-04 0 7.840 7.840 7.910 7.800 7.950 258,000 2,020,380 7.8309 7.645 7.645 7.713 7.606 7.753 264,573 7.6364 0.13%
2014-07-03 0 7.830 7.820 7.900 7.780 7.990 364,000 2,862,400 7.8637 7.635 7.626 7.704 7.587 7.792 373,273 7.6684 -1.88%
2014-07-02 0 7.980 7.930 7.980 7.810 8.000 530,000 4,200,260 7.9250 7.782 7.733 7.782 7.616 7.801 543,502 7.7281 1.92%
2014-06-30 0 7.830 7.820 7.860 7.750 7.900 138,000 1,080,800 7.8319 7.635 7.626 7.665 7.557 7.704 141,516 7.6373 -0.13%
2014-06-27 0 7.840 7.780 7.890 7.760 7.990 412,000 3,232,400 7.8456 7.645 7.587 7.694 7.567 7.792 422,496 7.6507 0.13%
2014-06-26 0 7.830 7.800 7.950 7.800 7.970 186,000 1,461,460 7.8573 7.635 7.606 7.753 7.606 7.772 190,738 7.6621 0.51%
2014-06-25 0 7.790 7.790 7.830 7.760 7.950 452,000 3,533,940 7.8185 7.596 7.596 7.635 7.567 7.753 463,515 7.6242 -1.39%
2014-06-24 0 7.900 7.900 7.960 7.870 8.050 412,000 3,276,940 7.9537 7.704 7.704 7.762 7.674 7.850 422,496 7.7561 -1.25%
2014-06-23 0 8.000 7.950 8.010 7.890 8.010 304,000 2,425,620 7.9790 7.801 7.753 7.811 7.694 7.811 311,744 7.7808 0.76%
2014-06-20 0 7.940 7.940 8.000 7.900 8.080 200,000 1,588,660 7.9433 7.743 7.743 7.801 7.704 7.879 205,095 7.7460 -0.75%
2014-06-19 0 8.000 8.000 8.050 7.980 8.080 60,000 481,520 8.0253 7.801 7.801 7.850 7.782 7.879 61,529 7.8260 -0.50%
2014-06-18 0 8.040 8.040 8.050 7.980 8.100 72,000 576,660 8.0092 7.840 7.840 7.850 7.782 7.899 73,834 7.8102 -1.59%
2014-06-17 0 8.170 8.100 8.180 7.950 8.170 696,000 5,581,680 8.0197 7.967 7.899 7.977 7.753 7.967 713,731 7.8204 0.86%
2014-06-16 0 8.100 8.000 8.180 8.000 8.200 406,000 3,288,440 8.0996 7.899 7.801 7.977 7.801 7.996 416,343 7.8984 -1.70%
2014-06-13 0 8.240 8.200 8.250 8.030 8.240 185,338 1,506,157 8.1265 8.035 7.996 8.045 7.831 8.035 190,060 7.9247 2.23%
2014-06-12 0 8.060 8.050 8.140 8.060 8.190 156,000 1,263,940 8.1022 7.860 7.850 7.938 7.860 7.987 159,974 7.9009 -0.74%
2014-06-11 0 8.120 8.110 8.180 8.050 8.200 232,000 1,885,420 8.1268 7.918 7.909 7.977 7.850 7.996 237,910 7.9249 -1.10%
2014-06-10 0 8.210 8.200 8.220 8.160 8.230 224,000 1,835,780 8.1954 8.006 7.996 8.016 7.957 8.026 229,706 7.9919 0.00%
2014-06-09 0 8.210 8.200 8.240 7.990 8.300 596,000 4,856,220 8.1480 8.006 7.996 8.035 7.792 8.094 611,183 7.9456 -0.85%
2014-06-06 0 8.280 8.280 8.340 8.250 8.400 120,000 996,340 8.3028 8.074 8.074 8.133 8.045 8.191 123,057 8.0966 -1.43%
2014-06-05 0 8.400 8.300 8.420 8.130 8.420 410,000 3,374,120 8.2296 8.191 8.094 8.211 7.928 8.211 420,445 8.0251 1.08%
2014-06-04 0 8.310 8.310 8.360 8.270 8.420 182,000 1,515,740 8.3282 8.104 8.104 8.152 8.065 8.211 186,636 8.1213 -2.00%
2014-06-03 0 8.580 8.580 8.640 8.270 8.650 572,000 4,891,180 8.5510 8.269 8.269 8.327 7.970 8.336 593,524 8.2409 1.06%
2014-05-30 0 8.490 8.320 8.490 8.000 8.600 1,500,000 12,613,320 8.4089 8.182 8.018 8.182 7.710 8.288 1,556,444 8.1039 3.28%
2014-05-29 0 8.220 8.180 8.230 8.180 8.350 316,000 2,600,460 8.2293 7.922 7.883 7.932 7.883 8.047 327,891 7.9309 -2.38%
2014-05-28 0 8.420 8.340 8.420 7.970 8.570 958,000 7,872,320 8.2175 8.115 8.038 8.115 7.681 8.259 994,049 7.9194 5.12%
2014-05-27 0 8.010 8.010 8.070 7.970 8.300 340,000 2,744,980 8.0735 7.720 7.720 7.777 7.681 7.999 352,794 7.7807 0.50%
2014-05-26 0 7.970 7.950 8.000 7.900 8.070 374,000 2,993,280 8.0034 7.681 7.662 7.710 7.614 7.777 388,073 7.7132 0.38%
2014-05-23 0 7.940 7.940 7.950 7.840 8.020 284,000 2,248,720 7.9180 7.652 7.652 7.662 7.556 7.729 294,687 7.6309 -0.13%
2014-05-22 0 7.950 7.860 7.940 7.790 7.990 538,000 4,257,240 7.9131 7.662 7.575 7.652 7.507 7.700 558,245 7.6261 1.15%
2014-05-21 0 7.860 7.830 7.860 7.770 7.900 112,000 877,340 7.8334 7.575 7.546 7.575 7.488 7.614 116,214 7.5493 0.26%
2014-05-20 0 7.840 7.840 7.860 7.730 7.930 474,000 3,704,280 7.8149 7.556 7.556 7.575 7.450 7.642 491,836 7.5315 0.00%
2014-05-19 0 7.840 7.820 7.870 7.630 7.910 472,000 3,694,360 7.8270 7.556 7.536 7.585 7.353 7.623 489,761 7.5432 1.55%
2014-05-16 0 7.720 7.680 7.720 7.680 7.800 692,000 5,331,200 7.7040 7.440 7.401 7.440 7.401 7.517 718,039 7.4247 -0.39%
2014-05-15 0 7.750 7.740 7.860 7.710 7.900 715,338 5,573,676 7.7917 7.469 7.459 7.575 7.430 7.614 742,256 7.5091 -1.15%
2014-05-14 0 7.840 7.900 7.910 7.810 8.090 144,000 1,135,940 7.8885 7.556 7.614 7.623 7.527 7.797 149,419 7.6024 -2.24%
2014-05-13 0 8.020 8.000 8.020 7.700 8.020 812,000 6,386,160 7.8647 7.729 7.710 7.729 7.421 7.729 842,555 7.5795 3.22%
2014-05-12 0 7.770 7.750 7.790 7.710 7.990 376,000 2,924,840 7.7788 7.488 7.469 7.507 7.430 7.700 390,149 7.4967 -0.89%
2014-05-09 0 7.840 7.820 7.850 7.700 8.070 556,000 4,324,220 7.7774 7.556 7.536 7.565 7.421 7.777 576,922 7.4953 -0.76%
2014-05-08 0 7.900 7.840 7.910 7.800 8.070 694,000 5,502,960 7.9293 7.614 7.556 7.623 7.517 7.777 720,115 7.6418 0.00%
2014-05-07 0 7.900 7.880 7.990 7.900 8.390 554,500 4,476,920 8.0738 7.614 7.594 7.700 7.614 8.086 575,365 7.7810 -2.35%
2014-05-05 0 8.090 8.050 8.100 7.900 8.170 422,000 3,368,300 7.9818 7.797 7.758 7.806 7.614 7.874 437,880 7.6923 0.00%
2014-05-02 0 8.090 7.970 8.090 7.910 8.170 192,000 1,531,880 7.9785 7.797 7.681 7.797 7.623 7.874 199,225 7.6892 -1.22%
2014-04-30 0 8.190 8.180 8.190 8.060 8.210 254,000 2,074,440 8.1671 7.893 7.883 7.893 7.768 7.912 263,558 7.8709 0.99%
2014-04-29 0 8.110 8.100 8.110 7.950 8.290 788,000 6,396,860 8.1178 7.816 7.806 7.816 7.662 7.989 817,652 7.8235 -3.11%
2014-04-28 0 8.370 8.300 8.380 8.180 8.500 764,000 6,304,560 8.2520 8.066 7.999 8.076 7.883 8.192 792,749 7.9528 -2.56%
2014-04-25 0 8.590 8.580 8.590 8.300 8.600 856,000 7,230,040 8.4463 8.278 8.269 8.278 7.999 8.288 888,211 8.1400 1.42%
2014-04-24 0 8.470 8.450 8.470 8.070 8.480 944,000 7,831,840 8.2964 8.163 8.144 8.163 7.777 8.172 979,522 7.9956 5.48%
2014-04-23 0 8.030 8.060 8.070 7.850 8.100 1,176,000 9,392,180 7.9865 7.739 7.768 7.777 7.565 7.806 1,220,252 7.6969 2.29%
2014-04-22 0 7.850 7.850 7.870 7.710 8.020 324,000 2,536,520 7.8288 7.565 7.565 7.585 7.430 7.729 336,192 7.5449 0.26%
2014-04-17 0 7.830 7.840 7.940 7.790 7.990 128,000 1,012,280 7.9084 7.546 7.556 7.652 7.507 7.700 132,817 7.6216 -0.51%
2014-04-16 0 7.870 7.850 7.870 7.780 7.980 440,000 3,469,080 7.8843 7.585 7.565 7.585 7.498 7.691 456,557 7.5984 -0.13%
2014-04-15 0 7.880 7.880 7.980 7.660 8.000 1,028,000 8,039,020 7.8201 7.594 7.594 7.691 7.382 7.710 1,066,683 7.5365 1.55%
2014-04-14 0 7.760 7.760 7.780 7.760 7.900 342,000 2,671,060 7.8101 7.479 7.479 7.498 7.479 7.614 354,869 7.5269 -2.76%
2014-04-11 0 7.980 7.910 7.980 7.850 8.060 688,000 5,476,980 7.9607 7.691 7.623 7.691 7.565 7.768 713,889 7.6720 -0.62%
2014-04-10 0 8.030 7.950 8.030 7.850 8.040 628,000 4,990,580 7.9468 7.739 7.662 7.739 7.565 7.748 651,631 7.6586 2.29%
2014-04-09 0 7.850 7.840 7.850 7.600 7.870 416,000 3,243,940 7.7979 7.565 7.556 7.565 7.324 7.585 431,654 7.5151 0.64%
2014-04-08 0 7.800 7.800 7.810 7.700 7.980 336,000 2,620,560 7.7993 7.517 7.517 7.527 7.421 7.691 348,643 7.5164 -1.39%
2014-04-07 0 7.910 7.910 7.940 7.350 7.920 1,346,000 10,257,920 7.6210 7.623 7.623 7.652 7.083 7.633 1,396,649 7.3447 1.02%
2014-04-04 0 7.830 7.800 7.830 7.700 8.000 598,000 4,666,360 7.8033 7.546 7.517 7.546 7.421 7.710 620,502 7.5203 0.26%
2014-04-03 0 7.810 7.800 7.900 7.800 8.280 2,478,000 19,799,390 7.9901 7.527 7.517 7.614 7.517 7.980 2,571,245 7.7003 -5.45%
2014-04-02 0 8.260 8.240 8.310 8.140 8.510 910,000 7,590,500 8.3412 7.960 7.941 8.009 7.845 8.201 944,243 8.0387 -1.08%
2014-04-01 0 8.350 8.330 8.350 7.890 8.360 2,128,000 17,533,240 8.2393 8.047 8.028 8.047 7.604 8.057 2,208,075 7.9405 6.78%
2014-03-31 0 7.820 7.820 7.850 7.400 8.150 5,792,000 44,766,800 7.7291 7.536 7.536 7.565 7.132 7.854 6,009,949 7.4488 -9.91%
2014-03-28 0 8.680 8.600 8.690 8.090 8.880 1,564,000 13,176,260 8.4247 8.365 8.288 8.375 7.797 8.558 1,622,852 8.1192 4.33%
2014-03-27 0 8.320 8.300 8.330 8.190 8.850 3,567,000 30,127,650 8.4462 8.018 7.999 8.028 7.893 8.529 3,701,224 8.1399 -5.45%
2014-03-26 0 8.800 8.820 8.890 8.650 9.340 2,026,000 18,039,460 8.9040 8.481 8.500 8.568 8.336 9.001 2,102,237 8.5811 -4.35%
2014-03-25 0 9.200 9.150 9.200 9.100 9.480 1,928,000 17,794,100 9.2293 8.866 8.818 8.866 8.770 9.136 2,000,549 8.8946 -1.60%
2014-03-24 0 9.350 9.300 9.350 9.250 9.900 3,462,000 32,827,280 9.4822 9.011 8.963 9.011 8.915 9.541 3,592,273 9.1383 -5.08%
2014-03-21 0 9.850 9.850 9.860 9.700 10.28 2,076,000 20,348,880 9.8020 9.493 9.493 9.502 9.348 9.907 2,154,118 9.4465 -1.70%
2014-03-20 0 10.02 9.970 10.04 9.910 10.46 2,290,000 22,991,160 10.040 9.657 9.608 9.676 9.551 10.08 2,376,171 9.6757 -1.76%
2014-03-19 0 10.20 10.20 10.24 10.08 10.30 818,000 8,337,920 10.193 9.830 9.830 9.869 9.714 9.926 848,781 9.8234 -0.97%
2014-03-18 0 10.30 10.30 10.34 9.750 10.68 3,846,000 39,040,260 10.151 9.926 9.926 9.965 9.396 10.29 3,990,722 9.7828 3.94%
2014-03-17 0 9.910 9.910 9.920 9.850 10.10 816,000 8,116,720 9.9470 9.551 9.551 9.560 9.493 9.734 846,706 9.5862 -0.90%
2014-03-14 0 10.00 9.900 10.02 9.650 10.08 1,298,000 12,742,180 9.8168 9.637 9.541 9.657 9.300 9.714 1,346,843 9.4608 0.50%
2014-03-13 0 9.950 9.950 9.990 9.760 10.16 632,000 6,318,180 9.9971 9.589 9.589 9.628 9.406 9.792 655,782 9.6346 1.32%
2014-03-12 0 9.820 9.810 9.890 9.720 9.990 638,000 6,288,960 9.8573 9.464 9.454 9.531 9.368 9.628 662,007 9.4998 -0.91%
2014-03-11 0 9.910 9.880 9.910 9.880 10.04 620,000 6,155,720 9.9286 9.551 9.522 9.551 9.522 9.676 643,330 9.5685 -0.90%
2014-03-10 0 10.00 9.960 10.00 9.960 10.10 1,326,000 13,271,650 10.009 9.637 9.599 9.637 9.599 9.734 1,375,896 9.6458 0.20%
2014-03-07 0 9.980 9.980 10.04 9.900 10.10 2,568,000 25,617,860 9.9758 9.618 9.618 9.676 9.541 9.734 2,664,632 9.6140 0.91%
2014-03-06 0 9.890 9.800 9.890 9.550 9.940 562,000 5,491,040 9.7705 9.531 9.445 9.531 9.204 9.580 583,148 9.4162 0.92%
2014-03-05 0 9.800 9.800 9.820 9.710 9.980 730,000 7,138,220 9.7784 9.445 9.445 9.464 9.358 9.618 757,469 9.4238 -1.41%
2014-03-04 0 9.940 9.900 9.940 9.460 9.950 2,446,000 23,609,920 9.6525 9.580 9.541 9.580 9.117 9.589 2,538,041 9.3024 -0.10%
2014-03-03 0 9.950 9.930 9.970 9.920 10.00 624,000 6,219,520 9.9672 9.589 9.570 9.608 9.560 9.637 647,481 9.6057 -0.50%
2014-02-28 0 10.00 9.950 10.00 9.900 10.00 3,292,000 32,846,134 9.9776 9.637 9.589 9.637 9.541 9.637 3,415,876 9.6157 0.50%
2014-02-27 0 9.950 9.940 9.950 9.860 10.02 1,610,000 16,037,840 9.9614 9.589 9.580 9.589 9.502 9.657 1,670,583 9.6001 -0.50%
2014-02-26 0 10.00 9.980 9.990 9.880 10.02 1,650,000 16,449,440 9.9694 9.637 9.618 9.628 9.522 9.657 1,712,088 9.6078 0.00%
2014-02-25 0 10.00 9.970 10.08 9.970 10.46 1,122,000 11,425,380 10.183 9.637 9.608 9.714 9.608 10.08 1,164,220 9.8138 -4.40%
2014-02-24 0 10.46 10.42 10.46 10.20 10.48 790,000 8,174,040 10.347 10.08 10.04 10.08 9.830 10.10 819,727 9.9717 -0.19%
2014-02-21 0 10.48 10.44 10.48 10.38 10.58 252,000 2,635,320 10.458 10.10 10.06 10.10 10.00 10.20 261,483 10.078 0.19%
2014-02-20 0 10.46 10.44 10.46 10.30 10.58 798,000 8,344,160 10.456 10.08 10.06 10.08 9.926 10.20 828,028 10.077 -1.88%
2014-02-19 0 10.66 10.60 10.68 10.50 10.84 600,000 6,410,280 10.684 10.27 10.22 10.29 10.12 10.45 622,578 10.296 -1.30%
2014-02-18 0 10.80 10.78 10.80 10.58 10.88 812,000 8,726,040 10.746 10.41 10.39 10.41 10.20 10.49 842,555 10.357 -0.55%
2014-02-17 0 10.86 10.86 10.88 10.58 11.00 1,318,000 14,253,160 10.814 10.47 10.47 10.49 10.20 10.60 1,367,595 10.422 -0.55%
2014-02-14 0 10.92 10.92 10.98 10.56 11.00 1,754,000 18,957,400 10.808 10.52 10.52 10.58 10.18 10.60 1,820,002 10.416 1.11%
2014-02-13 0 10.80 10.80 10.84 10.36 11.08 3,424,000 37,086,000 10.831 10.41 10.41 10.45 9.984 10.68 3,552,843 10.438 3.45%
2014-02-12 0 10.44 10.42 10.44 9.930 10.60 2,044,000 21,324,020 10.432 10.06 10.04 10.06 9.570 10.22 2,120,914 10.054 4.40%
2014-02-11 0 10.00 9.940 10.00 9.860 10.14 1,232,000 12,230,440 9.9273 9.637 9.580 9.637 9.502 9.772 1,278,359 9.5673 0.00%
2014-02-10 0 10.00 9.960 10.00 9.800 10.18 2,154,000 21,390,150 9.9304 9.637 9.599 9.637 9.445 9.811 2,235,054 9.5703 -0.99%
2014-02-07 0 10.10 10.00 10.12 9.860 10.40 3,200,000 32,091,740 10.029 9.734 9.637 9.753 9.502 10.02 3,320,414 9.6650 -2.32%
2014-02-06 0 10.34 10.28 10.36 10.16 10.40 640,000 6,585,040 10.289 9.965 9.907 9.984 9.792 10.02 664,083 9.9160 0.19%
2014-02-05 0 10.32 10.32 10.38 10.30 10.80 1,106,000 11,590,960 10.480 9.946 9.946 10.00 9.926 10.41 1,147,618 10.100 -2.82%
2014-02-04 0 10.62 10.60 10.62 10.36 10.80 666,000 7,039,080 10.569 10.23 10.22 10.23 9.984 10.41 691,061 10.186 -2.21%
2014-01-30 0 10.86 10.80 10.86 10.58 10.90 584,000 6,291,080 10.772 10.47 10.41 10.47 10.20 10.50 605,976 10.382 0.93%
2014-01-29 0 10.76 10.74 10.86 10.68 11.02 898,500 9,733,590 10.833 10.37 10.35 10.47 10.29 10.62 932,310 10.440 -1.10%
2014-01-28 0 10.88 10.86 10.88 10.72 11.04 1,506,000 16,453,160 10.925 10.49 10.47 10.49 10.33 10.64 1,562,670 10.529 0.93%
2014-01-27 0 10.78 10.78 10.80 9.880 11.16 2,986,000 31,665,540 10.605 10.39 10.39 10.41 9.522 10.76 3,098,361 10.220 1.89%
2014-01-24 0 10.58 10.56 10.60 10.48 10.90 1,754,000 18,714,200 10.669 10.20 10.18 10.22 10.10 10.50 1,820,002 10.283 -3.82%
2014-01-23 0 11.00 11.00 11.06 10.70 11.12 1,470,000 16,156,580 10.991 10.60 10.60 10.66 10.31 10.72 1,525,315 10.592 0.18%
2014-01-22 0 10.98 10.98 11.00 10.50 11.20 2,400,000 25,988,500 10.829 10.58 10.58 10.60 10.12 10.79 2,490,310 10.436 0.73%
2014-01-21 0 10.90 10.90 10.94 10.90 11.40 1,524,000 16,875,160 11.073 10.50 10.50 10.54 10.50 10.99 1,581,347 10.671 -2.68%
2014-01-20 0 11.20 11.18 11.30 11.04 11.46 2,618,000 29,582,280 11.300 10.79 10.77 10.89 10.64 11.04 2,716,514 10.890 0.18%
2014-01-17 0 11.18 11.10 11.20 10.86 11.40 4,176,000 46,807,480 11.209 10.77 10.70 10.79 10.47 10.99 4,333,140 10.802 2.95%
2014-01-16 0 10.86 10.82 10.86 10.70 12.00 5,030,000 54,979,160 10.930 10.47 10.43 10.47 10.31 11.56 5,219,275 10.534 0.74%
2014-01-15 0 10.78 10.72 10.78 10.50 10.90 4,796,000 51,644,080 10.768 10.39 10.33 10.39 10.12 10.50 4,976,470 10.378 1.70%
2014-01-14 0 10.60 10.58 10.60 9.200 10.74 5,754,000 58,946,460 10.244 10.22 10.20 10.22 8.866 10.35 5,970,519 9.8729 14.59%
2014-01-13 0 9.250 9.250 9.300 9.150 9.340 1,554,000 14,350,320 9.2344 8.915 8.915 8.963 8.818 9.001 1,612,476 8.8996 0.54%
2014-01-10 0 9.200 9.100 9.200 8.990 9.260 1,894,000 17,355,100 9.1632 8.866 8.770 8.866 8.664 8.924 1,965,270 8.8309 1.32%
2014-01-09 0 9.080 9.050 9.080 8.700 9.300 2,798,000 25,468,020 9.1022 8.751 8.722 8.751 8.384 8.963 2,903,287 8.7721 3.42%
2014-01-08 0 8.780 8.700 8.780 8.500 8.980 1,016,000 8,834,740 8.6956 8.462 8.384 8.462 8.192 8.654 1,054,231 8.3803 -0.90%
2014-01-07 0 8.860 8.860 8.870 8.760 9.070 958,000 8,497,140 8.8697 8.539 8.539 8.548 8.442 8.741 994,049 8.5480 -1.45%
2014-01-06 0 8.990 8.970 8.990 8.800 9.100 658,000 5,864,000 8.9119 8.664 8.645 8.664 8.481 8.770 682,760 8.5887 0.33%
2014-01-03 0 8.960 8.890 8.980 8.850 9.090 938,000 8,427,236 8.9843 8.635 8.568 8.654 8.529 8.760 973,296 8.6584 -0.44%
2014-01-02 0 9.000 8.990 9.000 8.610 9.030 2,576,000 22,868,400 8.8775 8.674 8.664 8.674 8.298 8.703 2,672,933 8.5555 3.93%
2013-12-31 0 8.660 8.570 8.660 8.400 8.680 904,000 7,706,540 8.5249 8.346 8.259 8.346 8.095 8.365 938,017 8.2158 4.34%
2013-12-30 0 8.300 8.300 8.350 8.300 8.510 500,000 4,182,560 8.3651 7.999 7.999 8.047 7.999 8.201 518,815 8.0618 -1.78%
2013-12-27 0 8.450 8.380 8.450 7.950 8.450 1,394,000 11,558,280 8.2914 8.144 8.076 8.144 7.662 8.144 1,446,455 7.9908 5.36%
2013-12-24 0 8.020 8.000 8.020 7.830 8.020 142,000 1,125,360 7.9251 7.729 7.710 7.729 7.546 7.729 147,343 7.6377 1.52%
2013-12-23 0 7.900 7.830 7.900 7.800 8.010 744,000 5,887,320 7.9131 7.614 7.546 7.614 7.517 7.720 771,996 7.6261 -1.25%
2013-12-20 0 8.000 7.970 8.000 7.940 8.100 210,000 1,681,220 8.0058 7.710 7.681 7.710 7.652 7.806 217,902 7.7155 1.01%
2013-12-19 0 7.920 7.860 8.090 7.810 8.200 778,000 6,234,540 8.0135 7.633 7.575 7.797 7.527 7.903 807,276 7.7229 -3.41%
2013-12-18 0 8.200 8.200 8.240 8.150 8.260 420,000 3,443,880 8.1997 7.903 7.903 7.941 7.854 7.960 435,804 7.9024 1.36%
2013-12-17 0 8.090 8.000 8.100 7.950 8.120 128,000 1,025,500 8.0117 7.797 7.710 7.806 7.662 7.826 132,817 7.7212 0.00%
2013-12-16 0 8.090 7.960 8.090 7.950 8.120 314,000 2,514,620 8.0083 7.797 7.671 7.797 7.662 7.826 325,816 7.7179 -0.37%
2013-12-13 0 8.120 8.100 8.200 8.010 8.200 312,000 2,508,900 8.0413 7.826 7.806 7.903 7.720 7.903 323,740 7.7497 0.25%
2013-12-12 0 8.100 8.050 8.160 7.900 8.180 696,000 5,584,560 8.0238 7.806 7.758 7.864 7.614 7.883 722,190 7.7328 -1.10%
2013-12-11 0 8.190 8.160 8.190 8.150 8.260 347,650 2,847,815 8.1916 7.893 7.864 7.893 7.854 7.960 360,732 7.8945 -0.73%
2013-12-10 0 8.250 8.250 8.320 8.250 8.360 402,000 3,326,800 8.2756 7.951 7.951 8.018 7.951 8.057 417,127 7.9755 -1.08%
2013-12-09 0 8.340 8.340 8.400 8.270 8.480 448,000 3,765,800 8.4058 8.038 8.038 8.095 7.970 8.172 464,858 8.1010 0.60%
2013-12-06 0 8.290 8.290 8.350 8.150 8.350 636,000 5,238,160 8.2361 7.989 7.989 8.047 7.854 8.047 659,932 7.9374 -0.72%
2013-12-05 0 8.350 8.300 8.390 8.250 8.400 182,000 1,508,180 8.2867 8.047 7.999 8.086 7.951 8.095 188,849 7.9862 0.12%
2013-12-04 0 8.340 8.310 8.350 8.250 8.450 568,000 4,725,460 8.3195 8.038 8.009 8.047 7.951 8.144 589,373 8.0178 0.36%
2013-12-03 0 8.310 8.260 8.300 8.190 8.360 1,760,000 14,547,240 8.2655 8.009 7.960 7.999 7.893 8.057 1,826,228 7.9657 -2.12%
2013-12-02 0 8.490 8.470 8.490 8.240 8.500 922,000 7,712,340 8.3648 8.182 8.163 8.182 7.941 8.192 956,694 8.0614 -1.28%
2013-11-29 0 8.600 8.470 8.600 8.410 8.600 1,056,000 8,987,500 8.5109 8.288 8.163 8.288 8.105 8.288 1,095,737 8.2022 0.00%
2013-11-28 0 8.600 8.570 8.600 8.500 8.630 1,600,000 13,740,940 8.5881 8.288 8.259 8.288 8.192 8.317 1,660,207 8.2766 1.30%
2013-11-27 0 8.490 8.500 8.540 8.300 8.520 424,000 3,562,500 8.4021 8.182 8.192 8.230 7.999 8.211 439,955 8.0974 1.56%
2013-11-26 0 8.360 8.340 8.450 8.200 8.480 1,498,000 12,519,080 8.3572 8.057 8.038 8.144 7.903 8.172 1,554,369 8.0541 1.83%
2013-11-25 0 8.210 8.200 8.280 8.150 8.330 2,158,000 17,695,320 8.1999 7.912 7.903 7.980 7.854 8.028 2,239,204 7.9025 0.74%
2013-11-22 0 8.150 8.150 8.170 8.080 8.360 882,000 7,252,960 8.2233 7.854 7.854 7.874 7.787 8.057 915,189 7.9251 0.49%
2013-11-21 0 8.110 8.100 8.110 7.800 8.120 970,000 7,732,120 7.9713 7.816 7.806 7.816 7.517 7.826 1,006,500 7.6822 4.38%
2013-11-20 0 7.770 7.770 7.850 7.550 7.880 982,000 7,598,040 7.7373 7.488 7.488 7.565 7.276 7.594 1,018,952 7.4567 1.83%
2013-11-19 0 7.630 7.630 7.670 7.500 7.700 574,000 4,379,820 7.6303 7.353 7.353 7.392 7.228 7.421 595,599 7.3536 1.06%
2013-11-18 0 7.550 7.410 7.600 7.410 7.710 616,000 4,640,220 7.5328 7.276 7.141 7.324 7.141 7.430 639,180 7.2596 0.13%
2013-11-15 0 7.540 7.530 7.560 7.250 7.560 782,000 5,821,580 7.4445 7.267 7.257 7.286 6.987 7.286 811,426 7.1745 3.29%
2013-11-14 0 7.300 7.270 7.300 7.250 7.390 798,000 5,832,720 7.3092 7.035 7.006 7.035 6.987 7.122 828,028 7.0441 -0.14%
2013-11-13 0 7.310 7.300 7.310 7.110 7.600 1,580,000 11,415,500 7.2250 7.045 7.035 7.045 6.852 7.324 1,639,454 6.9630 -3.43%
2013-11-12 0 7.570 7.560 7.580 7.230 7.780 1,642,000 12,392,900 7.5474 7.295 7.286 7.305 6.968 7.498 1,703,787 7.2737 4.70%
2013-11-11 0 7.230 7.260 7.300 7.020 8.160 4,784,000 34,650,740 7.2430 6.968 6.997 7.035 6.765 7.864 4,964,019 6.9804 -15.04%
2013-11-08 0 8.510 8.470 8.550 8.300 8.800 1,848,400 15,919,828 8.6128 8.201 8.163 8.240 7.999 8.481 1,917,954 8.3004 1.92%
2013-11-07 0 8.350 8.350 8.360 8.050 8.360 3,560,300 29,327,850 8.2375 8.047 8.047 8.057 7.758 8.057 3,694,272 7.9387 4.24%
2013-11-06 0 8.010 8.010 8.040 7.800 8.080 532,000 4,264,300 8.0156 7.720 7.720 7.748 7.517 7.787 552,019 7.7249 0.50%
2013-11-05 0 7.970 7.970 7.980 7.750 7.980 330,000 2,614,220 7.9219 7.681 7.681 7.691 7.469 7.691 342,418 7.6346 1.53%
2013-11-04 0 7.850 7.850 7.890 7.850 8.000 212,000 1,677,360 7.9121 7.565 7.565 7.604 7.565 7.710 219,977 7.6251 -1.88%
2013-11-01 0 8.000 7.910 8.000 7.780 8.020 728,000 5,741,940 7.8873 7.710 7.623 7.710 7.498 7.729 755,394 7.6013 3.23%
2013-10-31 0 7.750 7.710 7.770 7.750 7.880 254,000 1,978,980 7.7913 7.469 7.430 7.488 7.469 7.594 263,558 7.5087 -0.39%
2013-10-30 0 7.780 7.710 7.780 7.680 7.780 260,000 2,013,660 7.7448 7.498 7.430 7.498 7.401 7.498 269,784 7.4640 1.70%
2013-10-29 0 7.650 7.650 7.730 7.430 7.950 1,128,000 8,694,120 7.7076 7.373 7.373 7.450 7.161 7.662 1,170,446 7.4280 -1.67%
2013-10-28 0 7.780 7.750 7.780 7.690 7.920 484,000 3,784,620 7.8195 7.498 7.469 7.498 7.411 7.633 502,213 7.5359 1.04%
2013-10-25 0 7.700 7.670 7.700 7.600 7.850 2,100,000 16,111,790 7.6723 7.421 7.392 7.421 7.324 7.565 2,179,022 7.3940 -3.63%
2013-10-24 0 7.990 7.910 7.990 7.820 8.010 266,000 2,100,340 7.8960 7.700 7.623 7.700 7.536 7.720 276,009 7.6097 2.04%
2013-10-23 0 7.830 7.820 7.900 7.810 8.250 1,202,000 9,682,190 8.0551 7.546 7.536 7.614 7.527 7.951 1,247,230 7.7630 -2.73%
2013-10-22 0 8.050 8.040 8.080 8.000 8.240 1,050,000 8,534,640 8.1282 7.758 7.748 7.787 7.710 7.941 1,089,511 7.8335 1.00%
2013-10-21 0 7.970 7.950 8.000 7.800 7.970 286,000 2,254,860 7.8841 7.681 7.662 7.710 7.517 7.681 296,762 7.5982 0.00%
2013-10-18 0 7.970 7.960 7.990 7.790 7.990 262,000 2,061,300 7.8676 7.681 7.671 7.700 7.507 7.700 271,859 7.5822 -0.25%
2013-10-17 0 7.990 7.850 8.000 7.800 8.000 874,000 6,919,040 7.9165 7.700 7.565 7.710 7.517 7.710 906,888 7.6294 0.25%
2013-10-16 0 7.970 7.900 7.970 7.850 8.030 984,000 7,819,120 7.9463 7.681 7.614 7.681 7.565 7.739 1,021,027 7.6581 1.53%
2013-10-15 0 7.850 7.800 7.850 7.580 7.850 870,428 6,765,035 7.7721 7.565 7.517 7.565 7.305 7.565 903,182 7.4902 3.70%
2013-10-11 0 7.570 7.460 7.570 7.350 7.750 1,292,000 9,776,540 7.5670 7.295 7.189 7.295 7.083 7.469 1,340,617 7.2926 2.44%
2013-10-10 0 7.390 7.350 7.390 7.340 7.700 1,216,000 9,153,940 7.5279 7.122 7.083 7.122 7.074 7.421 1,261,757 7.2549 -3.40%
2013-10-09 0 7.650 7.550 7.650 7.530 7.660 576,000 4,383,120 7.6096 7.373 7.276 7.373 7.257 7.382 597,674 7.3336 -1.54%
2013-10-08 0 7.770 7.710 7.770 7.620 7.960 670,000 5,197,500 7.7575 7.488 7.430 7.488 7.344 7.671 695,212 7.4761 -2.63%
2013-10-07 0 7.980 7.940 7.980 7.830 8.000 494,000 3,926,460 7.9483 7.691 7.652 7.691 7.546 7.710 512,589 7.6601 1.53%
2013-10-04 0 7.860 7.850 7.870 7.840 8.170 768,000 6,139,060 7.9936 7.575 7.565 7.585 7.556 7.874 796,899 7.7037 -3.32%
2013-10-03 0 8.130 8.090 8.150 7.850 8.150 1,324,000 10,658,780 8.0504 7.835 7.797 7.854 7.565 7.854 1,373,821 7.7585 3.44%
2013-10-02 0 7.860 7.840 7.860 7.150 7.860 1,198,000 9,084,660 7.5832 7.575 7.556 7.575 6.891 7.575 1,243,080 7.3082 9.78%
2013-09-30 0 7.160 7.120 7.160 6.880 7.160 1,936,000 13,447,600 6.9461 6.900 6.862 6.900 6.630 6.900 2,008,850 6.6942 3.77%
2013-09-27 0 6.900 6.900 6.950 6.800 7.000 2,978,000 20,562,680 6.9049 6.650 6.650 6.698 6.553 6.746 3,090,060 6.6545 -1.29%
2013-09-26 0 6.990 6.940 6.990 6.700 7.070 2,194,000 15,318,400 6.9820 6.737 6.688 6.737 6.457 6.814 2,276,559 6.7288 3.86%
2013-09-25 0 6.730 6.710 6.780 6.400 6.860 2,018,000 13,462,800 6.6714 6.486 6.467 6.534 6.168 6.611 2,093,936 6.4294 5.32%
2013-09-24 0 6.390 6.380 6.500 6.380 6.600 618,000 3,993,020 6.4612 6.158 6.149 6.264 6.149 6.361 641,255 6.2269 -2.14%
2013-09-23 0 6.530 6.470 6.600 6.460 6.640 294,000 1,934,100 6.5786 6.293 6.235 6.361 6.226 6.399 305,063 6.3400 -0.15%
2013-09-19 0 6.540 6.490 6.590 6.370 6.610 538,000 3,503,400 6.5119 6.303 6.255 6.351 6.139 6.370 558,245 6.2757 -0.91%
2013-09-18 0 6.600 6.580 6.600 6.350 6.660 802,000 5,232,620 6.5245 6.361 6.341 6.361 6.120 6.418 832,179 6.2879 0.00%
2013-09-17 0 6.600 6.600 6.680 6.600 6.750 1,576,000 10,528,980 6.6808 6.361 6.361 6.438 6.361 6.505 1,635,304 6.4385 0.00%
2013-09-16 0 6.600 6.600 6.630 6.430 6.720 4,298,000 28,391,940 6.6058 6.361 6.361 6.390 6.197 6.476 4,459,731 6.3663 3.12%
2013-09-13 0 6.400 6.390 6.420 5.950 6.540 3,412,000 21,750,860 6.3748 6.168 6.158 6.187 5.734 6.303 3,540,391 6.1436 8.84%
2013-09-12 0 5.880 5.860 5.890 5.760 5.950 748,000 4,408,560 5.8938 5.667 5.647 5.676 5.551 5.734 776,147 5.6801 2.98%
2013-09-11 0 5.710 5.710 5.800 5.570 5.800 388,000 2,212,140 5.7014 5.503 5.503 5.590 5.368 5.590 402,600 5.4946 1.96%
2013-09-10 0 5.600 5.490 5.600 5.430 5.650 412,000 2,263,320 5.4935 5.397 5.291 5.397 5.233 5.445 427,503 5.2943 0.90%
2013-09-09 0 5.550 5.550 5.580 5.470 5.650 102,000 571,040 5.5984 5.349 5.349 5.378 5.272 5.445 105,838 5.3954 0.00%
2013-09-06 0 5.550 5.500 5.560 5.430 5.600 274,000 1,511,840 5.5177 5.349 5.301 5.358 5.233 5.397 284,310 5.3176 -1.07%
2013-09-05 0 5.610 5.580 5.620 5.520 5.700 444,000 2,474,860 5.5740 5.407 5.378 5.416 5.320 5.493 460,707 5.3719 0.18%
2013-09-04 0 5.600 5.600 5.690 5.560 5.740 164,000 931,440 5.6795 5.397 5.397 5.484 5.358 5.532 170,171 5.4735 -2.44%
2013-09-03 0 5.740 5.680 5.740 5.510 5.750 194,000 1,094,360 5.6410 5.532 5.474 5.532 5.310 5.541 201,300 5.4365 2.50%
2013-09-02 0 5.600 5.560 5.600 5.450 5.600 188,710 1,045,106 5.5382 5.397 5.358 5.397 5.252 5.397 195,811 5.3373 1.82%
2013-08-30 0 5.500 5.600 5.640 5.420 5.700 172,000 945,300 5.4959 5.301 5.397 5.435 5.223 5.493 178,472 5.2966 -0.90%
2013-08-29 0 5.550 5.550 5.610 5.450 5.620 478,000 2,630,860 5.5039 5.349 5.349 5.407 5.252 5.416 495,987 5.3043 -0.72%
2013-08-28 0 5.590 5.500 5.590 5.500 5.660 276,000 1,534,700 5.5605 5.387 5.301 5.387 5.301 5.455 286,386 5.3589 -0.18%
2013-08-27 0 5.600 5.590 5.600 5.590 5.690 227,923 1,285,410 5.6397 5.397 5.387 5.397 5.387 5.484 236,500 5.4351 -3.28%
2013-08-26 0 5.790 5.730 5.800 5.630 5.800 522,710 2,972,334 5.6864 5.580 5.522 5.590 5.426 5.590 542,379 5.4802 2.30%
2013-08-23 0 5.660 5.660 5.740 5.500 5.750 204,000 1,150,240 5.6384 5.455 5.455 5.532 5.301 5.541 211,676 5.4340 -0.18%
2013-08-22 0 5.670 5.670 5.770 5.610 5.770 548,000 3,133,860 5.7187 5.464 5.464 5.561 5.407 5.561 568,621 5.5113 0.00%
2013-08-21 0 5.670 5.670 5.710 5.650 5.730 328,000 1,867,100 5.6924 5.464 5.464 5.503 5.445 5.522 340,342 5.4859 -1.73%
2013-08-20 0 5.770 5.770 5.820 5.760 5.940 294,000 1,708,160 5.8101 5.561 5.561 5.609 5.551 5.725 305,063 5.5994 -1.20%
2013-08-19 0 5.840 5.820 5.840 5.710 5.870 380,000 2,201,640 5.7938 5.628 5.609 5.628 5.503 5.657 394,299 5.5837 1.92%
2013-08-16 0 5.730 5.750 5.820 5.720 5.900 546,000 3,150,020 5.7693 5.522 5.541 5.609 5.513 5.686 566,546 5.5600 -2.88%
2013-08-15 0 5.900 5.870 5.900 5.810 6.050 462,000 2,737,000 5.9242 5.686 5.657 5.686 5.599 5.831 479,385 5.7094 -0.67%
2013-08-13 0 5.940 5.910 6.000 5.930 6.100 532,000 3,208,000 6.0301 5.725 5.696 5.782 5.715 5.879 552,019 5.8114 -0.67%
2013-08-12 0 5.980 5.960 6.050 5.930 6.100 498,000 2,996,020 6.0161 5.763 5.744 5.831 5.715 5.879 516,739 5.7979 0.84%
2013-08-09 0 5.930 5.910 5.960 5.800 6.120 994,000 5,932,680 5.9685 5.715 5.696 5.744 5.590 5.898 1,031,404 5.7520 -1.17%
2013-08-08 0 6.000 5.970 6.030 5.930 6.000 333,000 1,989,490 5.9744 5.782 5.753 5.811 5.715 5.782 345,531 5.7578 1.01%
2013-08-07 0 5.940 5.940 5.990 5.920 6.030 346,000 2,064,420 5.9665 5.725 5.725 5.773 5.705 5.811 359,020 5.7502 -1.00%
2013-08-06 0 6.000 5.940 6.000 5.900 6.060 358,000 2,145,520 5.9931 5.782 5.725 5.782 5.686 5.840 371,471 5.7757 1.69%
2013-08-05 0 5.900 5.880 5.940 5.890 6.100 444,000 2,660,080 5.9912 5.686 5.667 5.725 5.676 5.879 460,707 5.7739 -2.48%
2013-08-02 0 6.050 6.050 6.110 5.900 6.150 1,144,000 6,929,580 6.0573 5.831 5.831 5.888 5.686 5.927 1,187,048 5.8377 3.77%
2013-08-01 0 5.830 5.820 5.880 5.760 5.890 612,000 3,554,640 5.8082 5.619 5.609 5.667 5.551 5.676 635,029 5.5976 0.52%
2013-07-31 0 5.800 5.800 5.910 5.730 5.980 290,000 1,694,220 5.8421 5.590 5.590 5.696 5.522 5.763 300,912 5.6303 0.69%
2013-07-30 0 5.760 5.760 5.820 5.700 5.820 480,000 2,765,300 5.7610 5.551 5.551 5.609 5.493 5.609 498,062 5.5521 0.17%
2013-07-29 0 5.750 5.660 5.750 5.650 5.850 1,348,000 7,741,340 5.7428 5.541 5.455 5.541 5.445 5.638 1,398,724 5.5346 -1.54%
2013-07-26 0 5.840 5.780 5.850 5.760 5.940 1,218,000 7,126,160 5.8507 5.628 5.570 5.638 5.551 5.725 1,263,832 5.6385 -2.83%
2013-07-25 0 6.010 5.900 6.010 5.840 6.060 550,000 3,266,580 5.9392 5.792 5.686 5.792 5.628 5.840 570,696 5.7239 -1.31%
2013-07-24 0 6.090 6.060 6.090 5.980 6.100 328,000 1,990,400 6.0683 5.869 5.840 5.869 5.763 5.879 340,342 5.8482 1.67%
2013-07-23 0 5.990 5.980 6.000 5.980 6.100 290,000 1,741,740 6.0060 5.773 5.763 5.782 5.763 5.879 300,912 5.7882 -0.50%
2013-07-22 0 6.020 6.020 6.040 5.980 6.310 710,000 4,288,760 6.0405 5.802 5.802 5.821 5.763 6.081 736,717 5.8214 -2.11%
2013-07-19 0 6.150 6.150 6.190 6.000 6.200 736,000 4,470,760 6.0744 5.927 5.927 5.966 5.782 5.975 763,695 5.8541 -0.32%
2013-07-18 0 6.170 6.170 6.200 6.160 6.250 742,000 4,606,400 6.2081 5.946 5.946 5.975 5.937 6.023 769,921 5.9830 0.33%
2013-07-17 0 6.150 6.150 6.240 6.150 6.310 274,000 1,705,860 6.2258 5.927 5.927 6.014 5.927 6.081 284,310 6.0000 -1.91%
2013-07-16 0 6.270 6.250 6.270 5.800 6.270 1,950,000 12,040,080 6.1744 6.043 6.023 6.043 5.590 6.043 2,023,377 5.9505 5.56%
2013-07-15 0 5.940 5.890 5.940 5.760 6.150 1,630,000 9,550,270 5.8591 5.725 5.676 5.725 5.551 5.927 1,691,336 5.6466 10.82%
2013-07-12 0 5.360 5.260 5.360 5.160 5.400 252,000 1,335,880 5.3011 5.166 5.069 5.166 4.973 5.204 261,483 5.1089 0.37%
2013-07-11 0 5.340 5.260 5.340 5.200 5.480 266,000 1,420,840 5.3415 5.146 5.069 5.146 5.011 5.281 276,009 5.1478 0.19%
2013-07-10 0 5.330 5.270 5.320 5.150 5.390 366,000 1,936,480 5.2909 5.137 5.079 5.127 4.963 5.195 379,772 5.0991 0.19%
2013-07-09 0 5.320 5.320 5.450 5.320 5.500 516,000 2,818,000 5.4612 5.127 5.127 5.252 5.127 5.301 535,417 5.2632 -3.27%
2013-07-08 0 5.500 5.400 5.500 5.400 5.520 394,000 2,164,340 5.4932 5.301 5.204 5.301 5.204 5.320 408,826 5.2940 1.48%
2013-07-05 0 5.420 5.300 5.420 5.280 5.550 508,000 2,773,100 5.4589 5.223 5.108 5.223 5.089 5.349 527,116 5.2609 0.74%
2013-07-04 0 5.380 5.300 5.430 5.090 5.420 683,923 3,642,108 5.3253 5.185 5.108 5.233 4.905 5.223 709,659 5.1322 3.26%
2013-07-03 0 5.210 5.140 5.210 5.130 5.380 320,000 1,655,520 5.1735 5.021 4.954 5.021 4.944 5.185 332,041 4.9859 -4.05%
2013-07-02 0 5.430 5.250 5.430 5.150 5.450 450,000 2,370,200 5.2671 5.233 5.060 5.233 4.963 5.252 466,933 5.0761 2.45%
2013-06-28 0 5.300 5.150 5.300 5.000 5.380 802,000 4,088,860 5.0983 5.108 4.963 5.108 4.819 5.185 832,179 4.9134 2.91%
2013-06-27 0 5.150 5.100 5.150 5.040 5.350 826,000 4,272,860 5.1730 4.963 4.915 4.963 4.857 5.156 857,082 4.9854 -3.20%
2013-06-26 0 5.320 5.160 5.320 5.000 5.500 862,000 4,444,340 5.1558 5.127 4.973 5.127 4.819 5.301 894,436 4.9689 4.31%
2013-06-25 0 5.100 5.000 5.140 4.500 5.180 1,120,000 5,447,960 4.8643 4.915 4.819 4.954 4.337 4.992 1,162,145 4.6878 6.25%
2013-06-24 0 4.800 4.700 4.850 4.600 5.240 2,056,000 10,001,140 4.8644 4.626 4.530 4.674 4.433 5.050 2,133,366 4.6880 -8.57%
2013-06-21 0 5.250 5.210 5.250 5.200 5.360 928,000 4,873,180 5.2513 5.060 5.021 5.060 5.011 5.166 962,920 5.0608 -3.67%
2013-06-20 0 5.450 5.340 5.450 5.350 5.600 1,474,000 7,996,140 5.4248 5.252 5.146 5.252 5.156 5.397 1,529,466 5.2281 -4.39%
2013-06-19 0 5.700 5.600 5.700 5.600 5.790 164,000 932,820 5.6879 5.493 5.397 5.493 5.397 5.580 170,171 5.4817 -0.70%
2013-06-18 0 5.740 5.610 5.790 5.600 5.790 250,000 1,421,880 5.6875 5.532 5.407 5.580 5.397 5.580 259,407 5.4813 1.77%
2013-06-17 0 5.640 5.520 5.640 5.570 5.690 764,000 4,291,500 5.6171 5.435 5.320 5.435 5.368 5.484 792,749 5.4134 0.89%
2013-06-14 0 5.590 5.520 5.590 5.410 5.830 2,358,000 13,159,680 5.5809 5.387 5.320 5.387 5.214 5.619 2,446,730 5.3785 -0.53%
2013-06-13 0 5.620 5.590 5.620 5.600 5.910 1,886,000 10,795,600 5.7241 5.416 5.387 5.416 5.397 5.696 1,956,969 5.5165 -7.57%
2013-06-11 0 6.080 6.040 6.080 6.000 6.180 290,000 1,755,340 6.0529 5.860 5.821 5.860 5.782 5.956 300,912 5.8334 -0.82%
2013-06-10 0 6.130 6.070 6.130 6.050 6.280 892,000 5,512,680 6.1801 5.908 5.850 5.908 5.831 6.052 925,565 5.9560 -0.97%
2013-06-07 0 6.190 6.130 6.200 6.040 6.200 1,434,000 8,829,840 6.1575 5.966 5.908 5.975 5.821 5.975 1,487,960 5.9342 0.16%
2013-06-06 0 6.180 6.110 6.180 5.880 6.190 786,000 4,798,080 6.1044 5.956 5.888 5.956 5.667 5.966 815,577 5.8831 1.81%
2013-06-05 0 6.070 6.010 6.080 5.940 6.300 1,170,000 7,135,720 6.0989 5.850 5.792 5.860 5.725 6.072 1,214,026 5.8777 -4.56%
2013-06-04 0 6.360 6.300 6.360 5.880 6.360 1,987,000 12,081,380 6.0802 6.129 6.072 6.129 5.667 6.129 2,061,769 5.8597 9.66%
2013-06-03 0 5.900 5.890 5.900 5.850 6.390 1,664,000 10,060,560 6.0460 5.589 5.580 5.589 5.542 6.053 1,756,506 5.7276 -4.22%
2013-05-31 0 6.160 6.160 6.190 5.930 6.190 3,502,000 21,296,160 6.0811 5.836 5.836 5.864 5.618 5.864 3,696,684 5.7609 4.05%
2013-05-30 0 5.920 5.880 5.940 5.770 5.980 2,454,000 14,435,880 5.8826 5.608 5.570 5.627 5.466 5.665 2,590,423 5.5728 2.60%
2013-05-29 0 5.770 5.750 5.790 5.510 5.780 1,610,000 9,189,100 5.7075 5.466 5.447 5.485 5.220 5.476 1,699,504 5.4069 2.30%
2013-05-28 0 5.640 5.540 5.550 5.500 5.960 3,418,000 19,621,420 5.7406 5.343 5.248 5.258 5.210 5.646 3,608,014 5.4383 1.81%
2013-05-27 0 5.540 5.500 5.540 4.680 5.700 3,576,000 18,372,180 5.1376 5.248 5.210 5.248 4.434 5.400 3,774,798 4.8671 19.14%
2013-05-24 0 4.650 4.640 4.650 4.430 4.670 2,678,000 12,318,480 4.5999 4.405 4.396 4.405 4.197 4.424 2,826,876 4.3576 3.79%
2013-05-23 0 4.480 4.380 4.480 4.250 4.500 1,988,000 8,685,660 4.3690 4.244 4.149 4.244 4.026 4.263 2,098,517 4.1390 2.99%
2013-05-22 0 4.350 4.270 4.350 4.240 4.530 890,000 3,874,220 4.3531 4.121 4.045 4.121 4.017 4.291 939,477 4.1238 1.16%
2013-05-21 0 4.300 4.350 4.370 3.990 4.370 1,090,000 4,627,560 4.2455 4.074 4.121 4.140 3.780 4.140 1,150,596 4.0219 8.59%
2013-05-20 0 3.960 3.960 4.050 3.800 4.050 3,512,000 13,782,820 3.9245 3.751 3.751 3.837 3.600 3.837 3,707,240 3.7178 6.74%
2013-05-16 0 3.710 3.690 3.710 3.520 3.790 1,780,000 6,492,260 3.6473 3.515 3.496 3.515 3.335 3.590 1,878,954 3.4553 5.40%
2013-05-15 0 3.520 3.440 3.520 3.290 3.550 764,000 2,615,240 3.4231 3.335 3.259 3.335 3.117 3.363 806,472 3.2428 4.76%
2013-05-14 0 3.360 3.340 3.360 3.330 3.360 78,000 259,860 3.3315 3.183 3.164 3.183 3.155 3.183 82,336 3.1561 0.90%
2013-05-13 0 3.330 3.250 3.330 3.180 3.360 428,000 1,406,220 3.2856 3.155 3.079 3.155 3.013 3.183 451,793 3.1125 1.22%
2013-05-10 0 3.290 3.280 3.290 3.200 3.290 162,000 522,800 3.2272 3.117 3.107 3.117 3.031 3.117 171,006 3.0572 -0.30%
2013-05-09 0 3.300 3.260 3.350 3.240 3.400 368,000 1,207,840 3.2822 3.126 3.088 3.174 3.069 3.221 388,458 3.1093 -1.49%
2013-05-08 0 3.350 3.300 3.350 3.350 3.350 22,000 73,700 3.3500 3.174 3.126 3.174 3.174 3.174 23,223 3.1736 0.00%
2013-05-07 0 3.350 3.300 3.350 3.150 3.350 446,000 1,454,100 3.2603 3.174 3.126 3.174 2.984 3.174 470,794 3.0886 6.35%
2013-05-06 0 3.150 3.120 3.190 3.120 3.200 350,000 1,113,060 3.1802 2.984 2.956 3.022 2.956 3.031 369,457 3.0127 0.00%
2013-05-03 0 3.150 3.120 3.170 3.120 3.150 160,000 499,800 3.1238 2.984 2.956 3.003 2.956 2.984 168,895 2.9592 0.96%
2013-05-02 0 3.120 3.120 3.170 3.100 3.120 150,000 466,120 3.1075 2.956 2.956 3.003 2.937 2.956 158,339 2.9438 0.00%
2013-04-30 0 3.120 3.100 3.120 3.100 3.120 332,000 1,029,680 3.1014 2.956 2.937 2.956 2.937 2.956 350,457 2.9381 0.65%
2013-04-29 0 3.100 3.060 3.100 3.100 3.100 186,000 576,600 3.1000 2.937 2.899 2.937 2.937 2.937 196,340 2.9367 0.00%
2013-04-26 0 3.100 3.090 3.100 3.060 3.100 148,000 458,480 3.0978 2.937 2.927 2.937 2.899 2.937 156,228 2.9347 0.00%
2013-04-25 0 3.100 3.070 3.100 3.070 3.100 126,000 389,700 3.0929 2.937 2.908 2.937 2.908 2.937 133,005 2.9300 0.00%
2013-04-24 0 3.100 3.100 3.150 2.850 3.190 652,000 2,003,100 3.0722 2.937 2.937 2.984 2.700 3.022 688,246 2.9104 3.33%
2013-04-23 0 3.000 3.100 3.120 3.000 3.130 50,000 152,680 3.0536 2.842 2.937 2.956 2.842 2.965 52,780 2.8928 -4.15%
2013-04-22 0 3.130 3.070 3.150 - - 0 0 - 2.965 2.908 2.984 - - 0 - 0.00%
2013-04-19 0 3.130 3.060 3.130 3.130 3.130 232,000 726,160 3.1300 2.965 2.899 2.965 2.965 2.965 244,897 2.9652 -0.95%
2013-04-18 0 3.160 3.070 3.160 - - 0 0 - 2.994 2.908 2.994 - - 0 - 0.00%
2013-04-17 0 3.160 3.070 3.190 3.150 3.160 316,000 996,160 3.1524 2.994 2.908 3.022 2.984 2.994 333,567 2.9864 0.64%
2013-04-16 0 3.140 3.050 3.140 3.050 3.140 182,000 558,460 3.0685 2.975 2.889 2.975 2.889 2.975 192,118 2.9069 2.95%
2013-04-15 0 3.050 3.010 3.050 3.000 3.090 408,000 1,241,220 3.0422 2.889 2.851 2.889 2.842 2.927 430,682 2.8820 -1.61%
2013-04-12 0 3.100 3.060 3.170 3.060 3.150 304,000 946,980 3.1151 2.937 2.899 3.003 2.899 2.984 320,900 2.9510 -0.32%
2013-04-11 0 3.110 3.100 3.150 3.100 3.180 146,000 456,280 3.1252 2.946 2.937 2.984 2.937 3.013 154,116 2.9606 -0.64%
2013-04-10 0 3.130 3.100 3.140 3.100 3.160 108,000 337,780 3.1276 2.965 2.937 2.975 2.937 2.994 114,004 2.9629 -0.32%
2013-04-09 0 3.140 3.060 3.140 3.050 3.150 230,000 703,880 3.0603 2.975 2.899 2.975 2.889 2.984 242,786 2.8992 0.96%
2013-04-08 0 3.110 3.020 3.140 3.010 3.110 30,000 92,500 3.0833 2.946 2.861 2.975 2.851 2.946 31,668 2.9210 0.00%
2013-04-05 0 3.110 3.110 3.160 3.090 3.110 94,000 291,580 3.1019 2.946 2.946 2.994 2.927 2.946 99,226 2.9386 -1.58%
2013-04-03 0 3.160 3.160 3.180 3.110 3.110 152,000 472,720 3.1100 2.994 2.994 3.013 2.946 2.946 160,450 2.9462 1.94%
2013-04-02 0 3.100 3.100 3.160 3.100 3.100 40,000 124,000 3.1000 2.937 2.937 2.994 2.937 2.937 42,224 2.9367 -0.32%
2013-03-28 0 3.110 3.110 3.150 3.100 3.110 156,000 484,020 3.1027 2.946 2.946 2.984 2.937 2.946 164,672 2.9393 -0.96%
2013-03-27 0 3.140 3.030 3.140 3.140 3.140 18,000 56,520 3.1400 2.975 2.870 2.975 2.975 2.975 19,001 2.9746 0.00%
2013-03-26 0 3.140 3.020 3.150 3.140 3.140 100,000 314,000 3.1400 2.975 2.861 2.984 2.975 2.975 105,559 2.9746 1.29%
2013-03-25 0 3.100 3.100 3.140 3.020 3.100 32,000 97,600 3.0500 2.937 2.937 2.975 2.861 2.937 33,779 2.8894 -0.96%
2013-03-22 0 3.130 3.130 3.150 3.000 3.050 190,000 573,200 3.0168 2.965 2.965 2.984 2.842 2.889 200,563 2.8580 0.32%
2013-03-21 0 3.120 3.120 3.150 3.100 3.110 294,000 912,140 3.1025 2.956 2.956 2.984 2.937 2.946 310,344 2.9391 -0.95%
2013-03-20 0 3.150 3.150 3.200 3.110 3.110 18,000 55,980 3.1100 2.984 2.984 3.031 2.946 2.946 19,001 2.9462 1.61%
2013-03-19 0 3.100 3.100 3.130 3.100 3.110 210,000 651,500 3.1024 2.937 2.937 2.965 2.937 2.946 221,674 2.9390 -0.32%
2013-03-18 0 3.110 3.100 3.110 3.100 3.110 62,000 192,800 3.1097 2.946 2.937 2.946 2.937 2.946 65,447 2.9459 -1.27%
2013-03-15 0 3.150 3.150 3.180 - - 0 0 - 2.984 2.984 3.013 - - 0 - 0.64%
2013-03-14 0 3.130 3.120 3.150 3.100 3.150 276,000 864,940 3.1338 2.965 2.956 2.984 2.937 2.984 291,343 2.9688 0.64%
2013-03-13 0 3.110 3.110 3.150 3.110 3.150 172,000 535,160 3.1114 2.946 2.946 2.984 2.946 2.984 181,562 2.9475 -0.64%
2013-03-12 0 3.130 3.120 3.130 3.130 3.130 48,000 150,200 3.1292 2.965 2.956 2.965 2.965 2.965 50,668 2.9644 -0.95%
2013-03-11 0 3.160 3.160 3.230 3.140 3.270 392,000 1,251,240 3.1919 2.994 2.994 3.060 2.975 3.098 413,792 3.0238 -3.36%
2013-03-08 0 3.270 3.200 3.270 3.250 3.280 32,000 104,540 3.2669 3.098 3.031 3.098 3.079 3.107 33,779 3.0948 2.19%
2013-03-07 0 3.200 3.200 3.240 3.200 3.200 180,000 576,000 3.2000 3.031 3.031 3.069 3.031 3.031 190,007 3.0315 0.00%
2013-03-06 0 3.200 3.200 3.250 3.200 3.300 24,000 77,400 3.2250 3.031 3.031 3.079 3.031 3.126 25,334 3.0552 0.00%
2013-03-05 0 3.200 3.200 3.300 3.190 3.360 406,000 1,332,620 3.2823 3.031 3.031 3.126 3.022 3.183 428,570 3.1095 0.00%
2013-03-04 0 3.200 3.180 3.200 3.000 3.200 1,060,000 3,370,280 3.1795 3.031 3.013 3.031 2.842 3.031 1,118,928 3.0121 7.38%
2013-03-01 0 2.980 2.930 2.970 2.850 2.980 904,000 2,632,560 2.9121 2.823 2.776 2.814 2.700 2.823 954,255 2.7588 5.30%
2013-02-28 0 2.830 2.830 2.850 2.810 2.850 510,000 1,447,100 2.8375 2.681 2.681 2.700 2.662 2.700 538,352 2.6880 1.43%
2013-02-27 0 2.790 2.780 2.830 2.790 2.850 410,000 1,152,260 2.8104 2.643 2.634 2.681 2.643 2.700 432,793 2.6624 -2.11%
2013-02-26 0 2.850 2.800 2.850 2.810 2.890 156,000 441,060 2.8273 2.700 2.653 2.700 2.662 2.738 164,672 2.6784 0.00%
2013-02-25 0 2.850 2.820 2.850 2.800 2.850 30,000 84,520 2.8173 2.700 2.671 2.700 2.653 2.700 31,668 2.6690 0.35%
2013-02-22 0 2.840 2.820 2.840 2.820 2.850 194,000 547,320 2.8212 2.690 2.671 2.690 2.671 2.700 204,785 2.6727 -0.35%
2013-02-21 0 2.850 2.830 2.850 2.820 2.850 1,936,000 5,451,500 2.8159 2.700 2.681 2.700 2.671 2.700 2,043,627 2.6676 0.00%
2013-02-20 0 2.850 2.850 2.870 2.820 2.880 130,000 367,740 2.8288 2.700 2.700 2.719 2.671 2.728 137,227 2.6798 0.00%
2013-02-19 0 2.850 2.800 2.850 2.800 2.850 1,950,000 5,480,620 2.8106 2.700 2.653 2.700 2.653 2.700 2,058,405 2.6626 1.42%
2013-02-18 0 2.810 2.800 2.880 2.800 2.850 584,000 1,641,620 2.8110 2.662 2.653 2.728 2.653 2.700 616,466 2.6630 1.08%
2013-02-15 0 2.780 2.750 2.840 - - 0 0 - 2.634 2.605 2.690 - - 0 - 0.00%
2013-02-14 0 2.780 2.780 2.800 2.720 2.720 6,000 16,320 2.7200 2.634 2.634 2.653 2.577 2.577 6,334 2.5768 1.09%
2013-02-08 0 2.750 2.730 2.750 2.750 2.750 4,000 11,000 2.7500 2.605 2.586 2.605 2.605 2.605 4,222 2.6052 0.00%
2013-02-07 0 2.750 2.750 2.800 2.710 2.800 554,000 1,534,640 2.7701 2.605 2.605 2.653 2.567 2.653 584,798 2.6242 -1.43%
2013-02-06 0 2.790 2.750 2.790 - - 0 0 - 2.643 2.605 2.643 - - 0 - -0.36%
2013-02-05 0 2.800 2.730 2.800 2.750 2.800 80,000 222,360 2.7795 2.653 2.586 2.653 2.605 2.653 84,447 2.6331 0.72%
2013-02-04 0 2.780 2.700 2.780 2.780 2.780 50,000 139,000 2.7800 2.634 2.558 2.634 2.634 2.634 52,780 2.6336 1.46%
2013-02-01 0 2.740 2.740 2.750 2.700 2.750 176,000 483,040 2.7445 2.596 2.596 2.605 2.558 2.605 185,784 2.6000 0.37%
2013-01-31 0 2.730 2.710 2.790 2.630 2.750 212,000 574,120 2.7081 2.586 2.567 2.643 2.491 2.605 223,786 2.5655 1.11%
2013-01-30 0 2.700 2.700 2.720 2.700 2.700 42,000 113,400 2.7000 2.558 2.558 2.577 2.558 2.558 44,335 2.5578 0.00%
2013-01-29 0 2.700 2.620 2.780 - - 0 0 - 2.558 2.482 2.634 - - 0 - 0.00%
2013-01-28 0 2.700 2.700 2.750 2.600 2.700 132,000 349,260 2.6459 2.558 2.558 2.605 2.463 2.558 139,338 2.5066 0.00%
2013-01-25 0 2.700 2.630 2.700 2.570 2.700 302,000 794,480 2.6307 2.558 2.491 2.558 2.435 2.558 318,789 2.4922 0.75%
2013-01-24 0 2.680 2.640 2.680 2.620 2.700 546,000 1,447,720 2.6515 2.539 2.501 2.539 2.482 2.558 576,353 2.5119 0.37%
2013-01-23 0 2.670 2.670 2.700 2.660 2.720 54,000 144,560 2.6770 2.529 2.529 2.558 2.520 2.577 57,002 2.5361 -2.91%
2013-01-22 0 2.750 2.680 2.750 2.680 2.750 328,000 884,560 2.6968 2.605 2.539 2.605 2.539 2.605 346,234 2.5548 1.10%
2013-01-21 0 2.720 2.720 2.750 2.700 2.780 400,000 1,106,040 2.7651 2.577 2.577 2.605 2.558 2.634 422,237 2.6195 -1.45%
2013-01-18 0 2.760 2.700 2.760 2.710 2.760 18,000 49,400 2.7444 2.615 2.558 2.615 2.567 2.615 19,001 2.5999 1.10%
2013-01-17 0 2.730 2.730 2.750 2.680 2.750 120,000 323,540 2.6962 2.586 2.586 2.605 2.539 2.605 126,671 2.5542 1.11%
2013-01-16 0 2.700 2.690 2.760 2.690 2.770 280,000 761,640 2.7201 2.558 2.548 2.615 2.548 2.624 295,566 2.5769 -2.17%
2013-01-15 0 2.760 2.740 2.760 - - 0 0 - 2.615 2.596 2.615 - - 0 - -0.72%
2013-01-14 0 2.780 2.750 2.780 2.780 2.780 22,000 61,160 2.7800 2.634 2.605 2.634 2.634 2.634 23,223 2.6336 0.00%
2013-01-11 0 2.780 2.760 2.780 2.760 2.780 76,000 211,200 2.7789 2.634 2.615 2.634 2.615 2.634 80,225 2.6326 0.00%
2013-01-10 0 2.780 2.750 2.790 2.720 2.790 176,031 486,446 2.7634 2.634 2.605 2.643 2.577 2.643 185,817 2.6179 1.09%
2013-01-09 0 2.750 2.730 2.770 2.710 2.800 856,000 2,367,600 2.7659 2.605 2.586 2.624 2.567 2.653 903,587 2.6202 -1.79%
2013-01-08 0 2.800 2.710 2.800 2.800 2.800 42,000 117,600 2.8000 2.653 2.567 2.653 2.653 2.653 44,335 2.6525 0.00%
2013-01-07 0 2.800 2.800 2.860 2.760 2.800 916,000 2,539,180 2.7720 2.653 2.653 2.709 2.615 2.653 966,923 2.6260 -2.44%
2013-01-04 0 2.870 2.780 2.870 2.750 2.870 250,000 697,960 2.7918 2.719 2.634 2.719 2.605 2.719 263,898 2.6448 3.24%
2013-01-03 0 2.780 2.760 2.800 2.780 2.830 148,000 415,020 2.8042 2.634 2.615 2.653 2.634 2.681 156,228 2.6565 -1.77%
2013-01-02 0 2.830 2.800 2.830 2.800 2.830 66,000 184,980 2.8027 2.681 2.653 2.681 2.653 2.681 69,669 2.6551 1.07%
2012-12-31 0 2.800 2.780 2.850 2.800 2.800 60,000 168,000 2.8000 2.653 2.634 2.700 2.653 2.653 63,336 2.6525 0.00%
2012-12-28 0 2.800 2.770 2.840 2.800 2.800 62,000 173,600 2.8000 2.653 2.624 2.690 2.653 2.653 65,447 2.6525 0.00%
2012-12-27 0 2.800 2.780 2.800 2.800 2.820 114,000 320,160 2.8084 2.653 2.634 2.653 2.653 2.671 120,338 2.6605 0.00%
2012-12-24 0 2.800 2.800 2.820 - - 0 0 - 2.653 2.653 2.671 - - 0 - 0.00%
2012-12-21 0 2.800 2.770 2.800 - - 0 0 - 2.653 2.624 2.653 - - 0 - 0.00%
2012-12-20 0 2.800 2.760 2.850 2.800 2.880 226,000 633,300 2.8022 2.653 2.615 2.700 2.653 2.728 238,564 2.6546 0.00%
2012-12-19 0 2.800 2.800 2.830 2.780 2.800 156,000 436,160 2.7959 2.653 2.653 2.681 2.634 2.653 164,672 2.6487 0.00%
2012-12-18 0 2.800 2.780 2.840 2.770 2.800 160,000 447,640 2.7978 2.653 2.634 2.690 2.624 2.653 168,895 2.6504 -3.11%
2012-12-17 0 2.890 2.760 2.890 - - 0 0 - 2.738 2.615 2.738 - - 0 - -0.34%
2012-12-14 0 2.900 2.900 2.940 2.850 2.990 792,000 2,348,560 2.9654 2.747 2.747 2.785 2.700 2.833 836,029 2.8092 1.05%
2012-12-13 0 2.870 2.800 2.870 2.800 2.880 354,000 1,014,960 2.8671 2.719 2.653 2.719 2.653 2.728 373,680 2.7161 2.50%
2012-12-12 0 2.800 2.740 2.850 2.700 2.990 2,178,000 6,396,900 2.9371 2.653 2.596 2.700 2.558 2.833 2,299,080 2.7824 2.94%
2012-12-11 0 2.720 2.670 2.720 2.680 2.750 520,000 1,395,880 2.6844 2.577 2.529 2.577 2.539 2.605 548,908 2.5430 -1.09%
2012-12-10 0 2.750 2.700 2.750 2.710 2.750 234,000 634,620 2.7121 2.605 2.558 2.605 2.567 2.605 247,009 2.5692 0.73%
2012-12-07 0 2.730 2.700 2.730 2.700 2.730 186,000 504,840 2.7142 2.586 2.558 2.586 2.558 2.586 196,340 2.5713 1.49%
2012-12-06 0 2.690 2.690 2.720 2.680 2.730 216,000 588,220 2.7232 2.548 2.548 2.577 2.539 2.586 228,008 2.5798 -1.10%
2012-12-05 0 2.720 2.680 2.730 2.720 2.730 64,000 174,400 2.7250 2.577 2.539 2.586 2.577 2.586 67,558 2.5815 0.00%
2012-12-04 0 2.720 2.720 2.770 2.620 2.750 222,000 604,220 2.7217 2.577 2.577 2.624 2.482 2.605 234,341 2.5784 1.12%
2012-12-03 0 2.690 2.690 2.700 2.690 2.700 138,000 372,520 2.6994 2.548 2.548 2.558 2.548 2.558 145,672 2.5573 -2.18%
2012-11-30 0 2.750 2.730 2.750 2.710 2.780 164,000 446,680 2.7237 2.605 2.586 2.605 2.567 2.634 173,117 2.5802 0.73%
2012-11-29 0 2.730 2.700 2.750 - - 0 0 - 2.586 2.558 2.605 - - 0 - 0.00%
2012-11-28 0 2.730 2.650 2.730 - - 0 0 - 2.586 2.510 2.586 - - 0 - 0.00%
2012-11-27 0 2.730 2.560 2.730 2.710 2.730 320,000 869,600 2.7175 2.586 2.425 2.586 2.567 2.586 337,790 2.5744 1.11%
2012-11-26 0 2.700 2.700 2.750 2.700 2.700 30,000 81,000 2.7000 2.558 2.558 2.605 2.558 2.558 31,668 2.5578 -1.82%
2012-11-23 0 2.750 2.700 2.750 2.700 2.750 92,000 248,580 2.7020 2.605 2.558 2.605 2.558 2.605 97,114 2.5597 1.48%
2012-11-22 0 2.710 2.710 2.740 2.700 2.750 112,000 305,620 2.7288 2.567 2.567 2.596 2.558 2.605 118,226 2.5850 -1.09%
2012-11-21 0 2.740 2.680 2.740 2.730 2.750 146,000 399,420 2.7358 2.596 2.539 2.596 2.586 2.605 154,116 2.5917 0.37%
2012-11-20 0 2.730 2.700 2.730 2.730 2.730 80,000 218,400 2.7300 2.586 2.558 2.586 2.586 2.586 84,447 2.5862 1.11%
2012-11-19 0 2.700 2.700 2.750 2.650 2.780 312,000 831,700 2.6657 2.558 2.558 2.605 2.510 2.634 329,345 2.5253 -2.17%
2012-11-16 0 2.760 2.700 2.780 2.710 2.780 154,000 417,940 2.7139 2.615 2.558 2.634 2.567 2.634 162,561 2.5710 2.22%
2012-11-15 0 2.700 2.800 2.810 2.670 2.800 88,000 236,600 2.6886 2.558 2.653 2.662 2.529 2.653 92,892 2.5470 -1.82%
2012-11-14 0 2.750 2.720 2.820 - - 0 0 - 2.605 2.577 2.671 - - 0 - 0.00%
2012-11-13 0 2.750 2.720 2.820 2.750 2.760 122,000 335,520 2.7502 2.605 2.577 2.671 2.605 2.615 128,782 2.6053 -1.79%
2012-11-12 0 2.800 2.800 2.850 2.760 2.850 82,000 233,520 2.8478 2.653 2.653 2.700 2.615 2.700 86,559 2.6978 -1.75%
2012-11-09 0 2.850 2.850 2.880 2.800 2.850 200,000 563,520 2.8176 2.700 2.700 2.728 2.653 2.700 211,118 2.6692 2.52%
2012-11-08 0 2.780 2.770 2.840 2.740 2.780 52,000 143,100 2.7519 2.634 2.624 2.690 2.596 2.634 54,891 2.6070 -2.46%
2012-11-07 0 2.850 2.760 2.850 2.850 2.850 12,000 34,200 2.8500 2.700 2.615 2.700 2.700 2.700 12,667 2.6999 0.00%
2012-11-06 0 2.850 2.770 2.850 2.760 2.860 12,000 33,860 2.8217 2.700 2.624 2.700 2.615 2.709 12,667 2.6731 0.35%
2012-11-05 0 2.840 2.780 2.850 2.750 2.850 520,000 1,476,580 2.8396 2.690 2.634 2.700 2.605 2.700 548,908 2.6900 3.27%
2012-11-02 0 2.750 2.690 2.750 2.680 2.760 432,000 1,173,560 2.7166 2.605 2.548 2.605 2.539 2.615 456,016 2.5735 0.73%
2012-11-01 0 2.730 2.690 2.800 2.730 2.800 224,000 619,040 2.7636 2.586 2.548 2.653 2.586 2.653 236,453 2.6180 -2.85%
2012-10-31 0 2.810 2.780 2.820 2.680 2.810 386,000 1,058,540 2.7423 2.662 2.634 2.671 2.539 2.662 407,459 2.5979 6.44%
2012-10-30 0 2.640 2.600 2.640 2.600 2.650 92,000 242,580 2.6367 2.501 2.463 2.501 2.463 2.510 97,114 2.4979 1.54%
2012-10-29 0 2.600 2.600 2.680 2.600 2.700 110,000 287,420 2.6129 2.463 2.463 2.539 2.463 2.558 116,115 2.4753 -3.35%
2012-10-26 0 2.690 2.620 2.690 2.690 2.700 74,000 199,620 2.6976 2.548 2.482 2.548 2.548 2.558 78,114 2.5555 -0.37%
2012-10-25 0 2.700 2.660 2.700 2.620 2.700 174,000 459,940 2.6433 2.558 2.520 2.558 2.482 2.558 183,673 2.5041 0.00%
2012-10-24 0 2.700 2.630 2.700 2.620 2.760 296,000 790,620 2.6710 2.558 2.491 2.558 2.482 2.615 312,455 2.5303 0.00%
2012-10-22 0 2.700 2.650 2.700 2.700 2.700 2,000 5,400 2.7000 2.558 2.510 2.558 2.558 2.558 2,111 2.5578 0.00%
2012-10-19 0 2.700 2.700 2.720 2.650 2.720 230,000 616,340 2.6797 2.558 2.558 2.577 2.510 2.577 242,786 2.5386 -0.74%
2012-10-18 0 2.720 2.720 2.760 2.720 2.760 148,000 406,460 2.7464 2.577 2.577 2.615 2.577 2.615 156,228 2.6017 0.00%
2012-10-17 0 2.720 2.660 2.800 2.680 2.720 12,000 32,480 2.7067 2.577 2.520 2.653 2.539 2.577 12,667 2.5641 1.49%
2012-10-16 0 2.680 2.680 2.700 2.650 2.650 46,000 121,900 2.6500 2.539 2.539 2.558 2.510 2.510 48,557 2.5104 -0.74%
2012-10-15 0 2.700 2.600 2.700 2.650 2.700 14,000 37,260 2.6614 2.558 2.463 2.558 2.510 2.558 14,778 2.5213 0.00%
2012-10-12 0 2.700 2.600 2.700 2.610 2.720 106,000 280,280 2.6442 2.558 2.463 2.558 2.473 2.577 111,893 2.5049 -0.74%
2012-10-11 0 2.720 2.720 2.750 2.640 2.700 94,000 249,200 2.6511 2.577 2.577 2.605 2.501 2.558 99,226 2.5114 0.74%
2012-10-10 0 2.700 2.690 2.750 2.690 2.700 58,000 156,520 2.6986 2.558 2.548 2.605 2.548 2.558 61,224 2.5565 0.00%
2012-10-09 0 2.700 2.690 2.700 2.700 2.710 124,000 335,900 2.7089 2.558 2.548 2.558 2.558 2.567 130,893 2.5662 -0.37%
2012-10-08 0 2.710 2.710 2.740 2.700 2.760 134,000 365,400 2.7269 2.567 2.567 2.596 2.558 2.615 141,449 2.5833 -1.81%
2012-10-05 0 2.760 2.750 2.790 2.760 2.760 10,000 27,600 2.7600 2.615 2.605 2.643 2.615 2.615 10,556 2.6146 1.47%
2012-10-04 0 2.720 2.700 2.770 2.680 2.800 36,000 97,640 2.7122 2.577 2.558 2.624 2.539 2.653 38,001 2.5694 -4.23%
2012-10-03 0 2.840 2.720 2.850 - - 0 0 - 2.690 2.577 2.700 - - 0 - 0.00%
2012-09-28 0 2.840 2.800 2.840 2.700 2.840 86,000 237,000 2.7558 2.690 2.653 2.690 2.558 2.690 90,781 2.6107 1.43%
2012-09-27 0 2.800 2.760 2.860 - - 0 0 - 2.653 2.615 2.709 - - 0 - 0.00%
2012-09-26 0 2.800 2.800 2.850 2.800 2.810 60,000 168,040 2.8007 2.653 2.653 2.700 2.653 2.662 63,336 2.6532 -2.44%
2012-09-25 0 2.870 2.770 2.870 - - 0 0 - 2.719 2.624 2.719 - - 0 - -0.35%
2012-09-24 0 2.880 2.880 2.910 2.760 2.800 70,000 194,800 2.7829 2.728 2.728 2.757 2.615 2.653 73,891 2.6363 2.86%
2012-09-21 0 2.800 2.750 2.830 2.800 2.800 10,000 28,000 2.8000 2.653 2.605 2.681 2.653 2.653 10,556 2.6525 1.08%
2012-09-20 0 2.770 2.760 2.770 - - 0 0 - 2.624 2.615 2.624 - - 0 - 0.00%
2012-09-19 0 2.770 2.770 2.800 2.770 2.800 62,000 173,180 2.7932 2.624 2.624 2.653 2.624 2.653 65,447 2.6461 -0.36%
2012-09-18 0 2.780 2.780 2.800 2.780 2.790 90,000 250,660 2.7851 2.634 2.634 2.653 2.634 2.643 95,003 2.6384 -1.42%
2012-09-17 0 2.820 2.820 2.850 2.790 2.790 38,000 106,020 2.7900 2.671 2.671 2.700 2.643 2.643 40,113 2.6431 -1.74%
2012-09-14 0 2.870 2.830 2.870 2.870 2.880 76,000 218,380 2.8734 2.719 2.681 2.719 2.719 2.728 80,225 2.7221 2.14%
2012-09-13 0 2.810 2.810 2.850 2.800 2.820 120,000 336,600 2.8050 2.662 2.662 2.700 2.653 2.671 126,671 2.6573 -0.35%
2012-09-12 0 2.820 2.810 2.860 2.810 2.870 180,000 508,340 2.8241 2.671 2.662 2.709 2.662 2.719 190,007 2.6754 0.71%
2012-09-11 0 2.800 2.650 2.800 2.760 2.800 92,000 254,400 2.7652 2.653 2.510 2.653 2.615 2.653 97,114 2.6196 -1.75%
2012-09-10 0 2.850 2.820 2.850 2.820 2.850 120,000 338,580 2.8215 2.700 2.671 2.700 2.671 2.700 126,671 2.6729 2.52%
2012-09-07 0 2.780 2.650 2.780 2.780 2.800 20,000 55,880 2.7940 2.634 2.510 2.634 2.634 2.653 21,112 2.6469 0.00%
2012-09-06 0 2.780 2.640 2.780 2.610 2.800 10,000 27,240 2.7240 2.634 2.501 2.634 2.473 2.653 10,556 2.5805 1.09%
2012-09-05 0 2.750 2.610 2.810 - - 0 0 - 2.605 2.473 2.662 - - 0 - 0.00%
2012-09-04 0 2.750 2.690 2.790 2.580 2.750 202,000 532,300 2.6351 2.605 2.548 2.643 2.444 2.605 213,230 2.4964 -0.72%
2012-09-03 0 2.770 2.600 2.770 - - 0 0 - 2.624 2.463 2.624 - - 0 - 0.00%
2012-08-31 0 2.770 2.630 2.770 2.700 2.770 60,000 163,260 2.7210 2.624 2.491 2.624 2.558 2.624 63,336 2.5777 -0.72%
2012-08-30 0 2.790 2.710 2.810 - - 0 0 - 2.643 2.567 2.662 - - 0 - 0.00%
2012-08-29 0 2.790 2.710 2.790 2.710 2.790 48,000 132,160 2.7533 2.643 2.567 2.643 2.567 2.643 50,668 2.6083 1.82%
2012-08-28 0 2.740 2.720 2.740 2.720 2.740 108,000 295,560 2.7367 2.596 2.577 2.596 2.577 2.596 114,004 2.5925 -2.14%
2012-08-27 0 2.800 2.800 2.850 2.740 2.800 60,000 167,640 2.7940 2.653 2.653 2.700 2.596 2.653 63,336 2.6469 -2.10%
2012-08-24 0 2.860 2.800 2.860 2.760 2.860 20,000 55,400 2.7700 2.709 2.653 2.709 2.615 2.709 21,112 2.6241 1.78%
2012-08-23 0 2.810 2.760 2.870 - - 0 0 - 2.662 2.615 2.719 - - 0 - 0.00%
2012-08-22 0 2.810 2.780 2.850 2.810 2.810 8,000 22,480 2.8100 2.662 2.634 2.700 2.662 2.662 8,445 2.6620 -0.35%
2012-08-21 0 2.820 2.820 2.870 2.750 3.000 338,000 956,940 2.8312 2.671 2.671 2.719 2.605 2.842 356,790 2.6821 0.36%
2012-08-20 0 2.810 2.810 2.860 2.700 2.820 160,000 444,280 2.7768 2.662 2.662 2.709 2.558 2.671 168,895 2.6305 1.81%
2012-08-17 0 2.760 2.710 2.740 2.700 2.780 182,000 498,640 2.7398 2.615 2.567 2.596 2.558 2.634 192,118 2.5955 1.85%
2012-08-16 0 2.710 2.710 2.720 2.680 2.680 20,000 53,600 2.6800 2.567 2.567 2.577 2.539 2.539 21,112 2.5389 1.12%
2012-08-15 0 2.680 2.650 2.700 2.680 2.720 82,000 221,580 2.7022 2.539 2.510 2.558 2.539 2.577 86,559 2.5599 -3.25%
2012-08-14 0 2.770 2.720 2.770 2.770 2.770 66,000 182,820 2.7700 2.624 2.577 2.624 2.624 2.624 69,669 2.6241 -0.36%
2012-08-13 0 2.780 2.710 2.790 2.710 2.800 78,000 214,600 2.7513 2.634 2.567 2.643 2.567 2.653 82,336 2.6064 -0.71%
2012-08-10 0 2.800 2.790 2.800 2.750 2.800 28,000 77,500 2.7679 2.653 2.643 2.653 2.605 2.653 29,557 2.6221 0.72%
2012-08-09 0 2.780 2.780 2.800 2.750 2.750 2,000 5,500 2.7500 2.634 2.634 2.653 2.605 2.605 2,111 2.6052 1.83%
2012-08-08 0 2.730 2.730 2.750 2.700 2.750 142,000 386,860 2.7244 2.586 2.586 2.605 2.558 2.605 149,894 2.5809 -0.73%
2012-08-07 0 2.750 2.660 2.790 2.650 2.750 58,000 154,280 2.6600 2.605 2.520 2.643 2.510 2.605 61,224 2.5199 -1.08%
2012-08-06 0 2.780 2.660 2.790 - - 0 0 - 2.634 2.520 2.643 - - 0 - 0.00%
2012-08-03 0 2.780 2.630 2.780 2.620 2.780 132,000 357,420 2.7077 2.634 2.491 2.634 2.482 2.634 139,338 2.5651 1.83%
2012-08-02 0 2.730 2.730 2.750 2.550 2.880 140,000 373,780 2.6699 2.586 2.586 2.605 2.416 2.728 147,783 2.5293 1.87%
2012-08-01 0 2.680 2.650 2.680 2.680 2.680 2,000 5,360 2.6800 2.539 2.510 2.539 2.539 2.539 2,111 2.5389 0.00%
2012-07-31 0 2.680 2.680 2.750 2.680 2.750 90,000 243,700 2.7078 2.539 2.539 2.605 2.539 2.605 95,003 2.5652 -5.63%
2012-07-30 0 2.840 2.840 2.860 2.700 2.700 42,000 113,000 2.6905 2.690 2.690 2.709 2.558 2.558 44,335 2.5488 -1.05%
2012-07-27 0 2.870 2.720 2.870 - - 0 0 - 2.719 2.577 2.719 - - 0 - -0.35%
2012-07-26 0 2.880 2.880 2.900 2.550 2.750 276,000 729,880 2.6445 2.728 2.728 2.747 2.416 2.605 291,343 2.5052 3.23%
2012-07-25 0 2.790 2.650 2.790 - - 0 0 - 2.643 2.510 2.643 - - 0 - 0.00%
2012-07-24 0 2.790 2.790 2.800 2.630 2.700 454,000 1,212,100 2.6698 2.643 2.643 2.653 2.491 2.558 479,239 2.5292 0.36%
2012-07-23 0 2.780 2.780 2.800 2.720 2.720 3,394,000 8,997,600 2.6510 2.634 2.634 2.653 2.577 2.577 3,582,680 2.5114 -2.11%
2012-07-20 0 2.840 2.840 2.860 - - 0 0 - 2.690 2.690 2.709 - - 0 - 1.43%
2012-07-19 0 2.800 2.660 2.800 2.800 2.800 30,000 84,000 2.8000 2.653 2.520 2.653 2.653 2.653 31,668 2.6525 -2.10%
2012-07-18 0 2.860 2.860 2.900 2.680 2.700 30,000 81,120 2.7040 2.709 2.709 2.747 2.539 2.558 31,668 2.5616 3.62%
2012-07-17 0 2.760 2.680 2.760 - - 0 0 - 2.615 2.539 2.615 - - 0 - -0.72%
2012-07-16 0 2.780 2.780 2.800 - - 0 0 - 2.634 2.634 2.653 - - 0 - 2.21%
2012-07-13 0 2.720 2.620 2.870 2.620 2.720 104,000 279,400 2.6865 2.577 2.482 2.719 2.482 2.577 109,782 2.5451 0.74%
2012-07-12 0 2.700 2.640 2.700 2.700 2.700 70,000 189,000 2.7000 2.558 2.501 2.558 2.558 2.558 73,891 2.5578 -1.82%
2012-07-11 0 2.750 2.750 2.830 2.610 2.700 70,000 186,200 2.6600 2.605 2.605 2.681 2.473 2.558 73,891 2.5199 2.61%
2012-07-10 0 2.680 2.620 2.700 2.680 2.680 58,000 155,440 2.6800 2.539 2.482 2.558 2.539 2.539 61,224 2.5389 -0.74%
2012-07-09 0 2.700 2.610 2.800 2.700 2.700 30,000 81,000 2.7000 2.558 2.473 2.653 2.558 2.558 31,668 2.5578 0.00%
2012-07-06 0 2.700 2.700 2.710 2.600 2.600 3,200 8,260 2.5813 2.558 2.558 2.567 2.463 2.463 3,378 2.4453 0.00%
2012-07-05 0 2.700 2.600 2.700 - - 0 0 - 2.558 2.463 2.558 - - 0 - 0.00%
2012-07-04 0 2.700 2.600 2.700 - - 0 0 - 2.558 2.463 2.558 - - 0 - 0.00%
2012-07-03 0 2.700 2.600 2.700 - - 0 0 - 2.558 2.463 2.558 - - 0 - 0.00%
2012-06-29 0 2.700 2.600 2.700 2.600 2.700 108,000 286,600 2.6537 2.558 2.463 2.558 2.463 2.558 114,004 2.5139 0.00%
2012-06-28 0 2.700 2.600 2.700 2.700 2.700 16,000 43,200 2.7000 2.558 2.463 2.558 2.558 2.558 16,889 2.5578 0.00%
2012-06-27 0 2.700 2.610 2.720 - - 0 0 - 2.558 2.473 2.577 - - 0 - 0.00%
2012-06-26 0 2.700 2.700 2.720 - - 0 0 - 2.558 2.558 2.577 - - 0 - 0.37%
2012-06-25 0 2.690 2.600 2.700 2.690 2.690 2,000 5,380 2.6900 2.548 2.463 2.558 2.548 2.548 2,111 2.5483 3.07%
2012-06-22 0 2.610 2.600 2.730 - - 0 0 - 2.473 2.463 2.586 - - 0 - 0.00%
2012-06-21 0 2.610 2.610 2.690 2.600 2.600 2,000 5,200 2.6000 2.473 2.473 2.548 2.463 2.463 2,111 2.4631 -3.33%
2012-06-20 0 2.700 2.700 2.720 2.620 2.630 8,000 21,000 2.6250 2.558 2.558 2.577 2.482 2.491 8,445 2.4868 0.00%
2012-06-19 0 2.700 2.700 2.720 2.660 2.660 2,000 5,320 2.6600 2.558 2.558 2.577 2.520 2.520 2,111 2.5199 0.00%
2012-06-18 0 2.700 2.700 2.720 2.610 2.740 142,000 383,880 2.7034 2.558 2.558 2.577 2.473 2.596 149,894 2.5610 -1.82%
2012-06-15 0 2.750 2.630 2.750 2.750 2.750 2,000 5,500 2.7500 2.605 2.491 2.605 2.605 2.605 2,111 2.6052 1.85%
2012-06-14 0 2.700 2.620 2.700 2.750 2.750 4,000 11,000 2.7500 2.558 2.482 2.558 2.605 2.605 4,222 2.6052 -1.46%
2012-06-13 0 2.740 2.740 2.750 2.740 2.740 26,000 71,240 2.7400 2.596 2.596 2.605 2.596 2.596 27,445 2.5957 1.48%
2012-06-12 0 2.700 2.610 2.750 - - 0 0 - 2.558 2.473 2.605 - - 0 - 0.00%
2012-06-11 0 2.700 2.600 2.790 - - 0 0 - 2.558 2.463 2.643 - - 0 - 0.00%
2012-06-08 0 2.700 2.700 2.720 - - 0 0 - 2.558 2.558 2.577 - - 0 - 1.12%
2012-06-07 0 2.670 2.610 2.700 - - 0 0 - 2.529 2.473 2.558 - - 0 - 0.00%
2012-06-06 0 2.670 2.620 2.670 2.680 2.700 12,000 32,200 2.6833 2.529 2.482 2.529 2.539 2.558 12,667 2.5420 -0.37%
2012-06-05 0 2.680 2.680 2.700 - - 0 0 - 2.539 2.539 2.558 - - 0 - 0.37%
2012-06-04 0 2.670 2.610 2.700 - - 0 0 - 2.529 2.473 2.558 - - 0 - 0.00%
2012-06-01 0 2.670 2.600 2.670 - - 0 0 - 2.529 2.463 2.529 - - 0 - -0.07%
2012-05-31 0 2.672 2.610 2.730 - - 0 0 - 2.531 2.473 2.586 - - 0 - 0.00%
2012-05-30 0 2.672 2.560 2.730 - - 0 0 - 2.531 2.425 2.586 - - 0 - 0.01%
2012-05-29 0 2.770 2.620 2.770 - - 0 0 - 2.531 2.394 2.531 - - 0 - -1.07%
2012-05-28 0 2.800 2.620 2.800 2.800 2.800 2,000 5,600 2.8000 2.558 2.394 2.558 2.558 2.558 2,189 2.5584 7.28%
2012-05-25 0 2.610 2.610 2.770 2.610 2.630 30,000 78,460 2.6153 2.385 2.385 2.531 2.385 2.403 32,834 2.3896 -6.79%
2012-05-24 0 2.800 2.620 2.800 2.800 2.800 2,000 5,600 2.8000 2.558 2.394 2.558 2.558 2.558 2,189 2.5584 6.06%
2012-05-23 0 2.640 2.640 2.790 2.640 2.640 30,000 80,480 2.6827 2.412 2.412 2.549 2.412 2.412 32,834 2.4512 -5.71%
2012-05-22 0 2.800 2.720 2.800 - - 0 0 - 2.558 2.485 2.558 - - 0 - 0.00%
2012-05-21 0 2.800 2.720 2.800 - - 0 0 - 2.558 2.485 2.558 - - 0 - 0.00%
2012-05-18 0 2.800 2.720 2.800 2.790 2.820 240,000 672,640 2.8027 2.558 2.485 2.558 2.549 2.577 262,668 2.5608 0.00%
2012-05-17 0 2.800 2.750 2.820 2.700 2.850 286,000 804,200 2.8119 2.558 2.513 2.577 2.467 2.604 313,013 2.5692 -1.75%
2012-05-16 0 2.850 2.710 2.870 2.710 2.850 56,000 156,800 2.8000 2.604 2.476 2.622 2.476 2.604 61,289 2.5584 -1.38%
2012-05-15 0 2.890 2.700 2.890 - - 0 0 - 2.641 2.467 2.641 - - 0 - 0.00%
2012-05-14 0 2.890 2.700 2.890 2.890 2.890 36,000 104,040 2.8900 2.641 2.467 2.641 2.641 2.641 39,400 2.6406 -0.34%
2012-05-11 0 2.900 2.720 2.900 - - 0 0 - 2.650 2.485 2.650 - - 0 - 0.00%
2012-05-10 0 2.900 2.720 2.900 - - 0 0 - 2.650 2.485 2.650 - - 0 - -0.68%
2012-05-09 0 2.920 2.920 2.980 2.780 2.820 90,000 253,000 2.8111 2.668 2.668 2.723 2.540 2.577 98,501 2.5685 4.29%
2012-05-08 0 2.800 2.790 2.950 2.790 2.840 176,000 493,620 2.8047 2.558 2.549 2.695 2.549 2.595 192,623 2.5626 0.36%
2012-05-07 0 2.790 2.700 2.890 2.700 2.790 144,000 398,940 2.7704 2.549 2.467 2.641 2.467 2.549 157,601 2.5313 1.45%
2012-05-04 0 2.750 2.680 2.750 - - 0 0 - 2.513 2.449 2.513 - - 0 - 0.00%
2012-05-03 0 2.750 2.690 2.750 2.730 2.760 184,000 504,760 2.7433 2.513 2.458 2.513 2.494 2.522 201,379 2.5065 0.36%
2012-05-02 0 2.740 2.660 2.740 2.660 2.760 242,000 654,180 2.7032 2.504 2.430 2.504 2.430 2.522 264,857 2.4699 -1.79%
2012-04-30 0 2.790 2.700 2.790 2.700 2.790 40,000 108,400 2.7100 2.549 2.467 2.549 2.467 2.549 43,778 2.4761 -3.13%
2012-04-27 0 2.880 2.880 2.890 2.750 2.750 10,000 27,500 2.7500 2.631 2.631 2.641 2.513 2.513 10,945 2.5127 1.05%
2012-04-26 0 2.850 2.750 2.850 - - 0 0 - 2.604 2.513 2.604 - - 0 - -1.04%
2012-04-25 0 2.880 2.750 2.890 - - 0 0 - 2.631 2.513 2.641 - - 0 - 0.00%
2012-04-24 0 2.880 2.880 2.900 2.700 2.700 24,000 64,800 2.7000 2.631 2.631 2.650 2.467 2.467 26,267 2.4670 5.11%
2012-04-23 0 2.740 2.650 2.740 2.600 2.740 114,000 301,580 2.6454 2.504 2.421 2.504 2.376 2.504 124,767 2.4171 -2.14%
2012-04-20 0 2.800 2.700 2.810 2.700 2.800 80,000 218,940 2.7368 2.558 2.467 2.567 2.467 2.558 87,556 2.5006 0.36%
2012-04-19 0 2.790 2.750 2.790 2.790 2.810 42,000 117,520 2.7981 2.549 2.513 2.549 2.549 2.567 45,967 2.5566 -0.71%
2012-04-18 0 2.810 2.750 2.810 2.660 2.830 140,000 381,660 2.7261 2.567 2.513 2.567 2.430 2.586 153,223 2.4909 -0.35%
2012-04-17 0 2.820 2.750 2.820 2.700 2.850 452,000 1,236,120 2.7348 2.577 2.513 2.577 2.467 2.604 494,692 2.4988 -1.05%
2012-04-16 0 2.850 2.800 2.900 2.850 2.880 126,000 360,300 2.8595 2.604 2.558 2.650 2.604 2.631 137,901 2.6127 -5.00%
2012-04-13 0 3.000 2.880 3.000 - - 0 0 - 2.741 2.631 2.741 - - 0 - 0.00%
2012-04-12 0 3.000 2.910 3.000 2.920 2.920 20,000 58,400 2.9200 2.741 2.659 2.741 2.668 2.668 21,889 2.6680 0.00%
2012-04-11 0 3.000 2.900 3.000 - - 0 0 - 2.741 2.650 2.741 - - 0 - 0.00%
2012-04-10 0 3.000 2.900 3.000 3.000 3.000 146,000 438,000 3.0000 2.741 2.650 2.741 2.741 2.741 159,790 2.7411 0.67%
2012-04-05 0 2.980 2.880 2.980 - - 0 0 - 2.723 2.631 2.723 - - 0 - 0.00%
2012-04-03 0 2.980 2.860 3.050 - - 0 0 - 2.723 2.613 2.787 - - 0 - 0.00%
2012-04-02 0 2.980 2.860 2.980 - - 0 0 - 2.723 2.613 2.723 - - 0 - 0.00%
2012-03-30 0 2.980 2.880 2.980 - - 0 0 - 2.723 2.631 2.723 - - 0 - 0.00%
2012-03-29 0 2.980 2.860 2.980 2.980 2.980 42,000 125,160 2.9800 2.723 2.613 2.723 2.723 2.723 45,967 2.7228 0.00%
2012-03-28 0 2.980 2.980 3.000 - - 0 0 - 2.723 2.723 2.741 - - 0 - 1.36%
2012-03-27 0 2.940 2.900 2.940 2.940 2.960 106,000 312,080 2.9442 2.686 2.650 2.686 2.686 2.705 116,012 2.6901 -2.00%
2012-03-26 0 3.000 3.000 3.050 2.990 3.000 254,000 759,800 2.9913 2.741 2.741 2.787 2.732 2.741 277,991 2.7332 0.33%
2012-03-23 0 2.990 2.940 2.990 - - 0 0 - 2.732 2.686 2.732 - - 0 - 0.00%
2012-03-22 0 2.990 2.990 3.000 2.850 3.000 128,000 368,700 2.8805 2.732 2.732 2.741 2.604 2.741 140,090 2.6319 4.55%
2012-03-21 0 2.860 2.850 2.860 2.860 2.910 238,000 689,400 2.8966 2.613 2.604 2.613 2.613 2.659 260,479 2.6467 -1.38%
2012-03-20 0 2.900 2.850 2.900 2.800 2.900 46,000 130,260 2.8317 2.650 2.604 2.650 2.558 2.650 50,345 2.5874 1.75%
2012-03-19 0 2.850 2.820 2.850 2.840 2.850 78,000 221,920 2.8451 2.604 2.577 2.604 2.595 2.604 85,367 2.5996 -0.35%
2012-03-16 0 2.860 2.860 2.880 2.820 2.820 80,000 225,600 2.8200 2.613 2.613 2.631 2.577 2.577 87,556 2.5766 1.06%
2012-03-15 0 2.830 2.830 2.900 2.770 2.880 34,000 96,540 2.8394 2.586 2.586 2.650 2.531 2.631 37,211 2.5944 -0.70%
2012-03-14 0 2.850 2.830 2.850 2.800 3.000 198,000 566,500 2.8611 2.604 2.586 2.604 2.558 2.741 216,701 2.6142 -4.04%
2012-03-13 0 2.970 2.970 2.980 2.880 2.920 152,000 442,060 2.9083 2.714 2.714 2.723 2.631 2.668 166,357 2.6573 2.41%
2012-03-12 0 2.900 2.900 3.000 2.880 2.890 44,000 127,120 2.8891 2.650 2.650 2.741 2.631 2.641 48,156 2.6398 1.05%
2012-03-09 0 2.870 2.870 2.880 2.810 2.880 26,000 74,720 2.8738 2.622 2.622 2.631 2.567 2.631 28,456 2.6258 -0.35%
2012-03-08 0 2.880 2.850 2.900 2.880 2.900 44,000 127,120 2.8891 2.631 2.604 2.650 2.631 2.650 48,156 2.6398 0.00%
2012-03-07 0 2.880 2.810 2.880 2.880 2.880 20,000 57,600 2.8800 2.631 2.567 2.631 2.631 2.631 21,889 2.6315 0.00%
2012-03-06 0 2.880 2.830 2.880 2.770 2.900 26,000 73,160 2.8138 2.631 2.586 2.631 2.531 2.650 28,456 2.5710 2.86%
2012-03-05 0 2.800 2.760 2.820 2.800 2.810 38,000 106,680 2.8074 2.558 2.522 2.577 2.558 2.567 41,589 2.5651 -0.36%
2012-03-02 0 2.810 2.810 2.840 2.800 2.850 288,000 813,720 2.8254 2.567 2.567 2.595 2.558 2.604 315,202 2.5816 -1.40%
2012-03-01 0 2.850 2.850 2.880 2.800 2.950 328,000 933,420 2.8458 2.604 2.604 2.631 2.558 2.695 358,980 2.6002 -4.68%
2012-02-29 0 2.990 2.950 2.990 2.950 3.000 40,000 119,700 2.9925 2.732 2.695 2.732 2.695 2.741 43,778 2.7342 0.67%
2012-02-28 0 2.970 2.850 2.970 2.800 2.970 150,000 424,980 2.8332 2.714 2.604 2.714 2.558 2.714 164,168 2.5887 3.48%
2012-02-27 0 2.870 2.870 2.920 2.860 2.960 254,000 734,240 2.8907 2.622 2.622 2.668 2.613 2.705 277,991 2.6412 -4.01%
2012-02-24 0 2.990 2.990 3.000 2.830 2.910 32,000 92,320 2.8850 2.732 2.732 2.741 2.586 2.659 35,022 2.6360 1.36%
2012-02-23 0 2.950 2.910 2.990 2.950 2.950 4,000 11,800 2.9500 2.695 2.659 2.732 2.695 2.695 4,378 2.6954 -3.59%
2012-02-22 0 3.060 3.060 3.080 2.850 3.050 182,000 530,480 2.9147 2.796 2.796 2.814 2.604 2.787 199,190 2.6632 7.37%
2012-02-21 0 2.850 2.820 2.950 2.850 2.920 64,000 186,180 2.9091 2.604 2.577 2.695 2.604 2.668 70,045 2.6580 -2.40%
2012-02-20 0 2.920 2.850 2.920 2.920 2.920 26,000 75,920 2.9200 2.668 2.604 2.668 2.668 2.668 28,456 2.6680 0.69%
2012-02-17 0 2.900 2.850 2.900 2.840 2.900 308,000 884,720 2.8725 2.650 2.604 2.650 2.595 2.650 337,091 2.6246 -0.68%
2012-02-16 0 2.920 2.920 3.000 - - 0 0 - 2.668 2.668 2.741 - - 0 - 0.00%
2012-02-15 0 2.920 2.910 2.950 2.890 2.960 310,000 908,800 2.9316 2.668 2.659 2.695 2.641 2.705 339,280 2.6786 -2.67%
2012-02-14 0 3.000 2.960 3.000 2.990 3.070 78,000 237,120 3.0400 2.741 2.705 2.741 2.732 2.805 85,367 2.7776 0.33%
2012-02-13 0 2.990 2.990 3.070 2.990 2.990 6,000 17,940 2.9900 2.732 2.732 2.805 2.732 2.732 6,567 2.7320 -2.92%
2012-02-10 0 3.080 2.970 3.080 2.970 3.080 28,000 85,200 3.0429 2.814 2.714 2.814 2.714 2.814 30,645 2.7803 -0.32%
2012-02-09 0 3.090 2.900 3.090 2.980 3.090 334,000 1,003,480 3.0044 2.823 2.650 2.823 2.723 2.823 365,547 2.7451 3.00%
2012-02-08 0 3.000 2.980 3.050 2.980 3.050 174,000 522,160 3.0009 2.741 2.723 2.787 2.723 2.787 190,435 2.7419 -2.91%
2012-02-07 0 3.090 3.000 3.090 3.090 3.090 10,000 30,900 3.0900 2.823 2.741 2.823 2.823 2.823 10,945 2.8233 0.32%
2012-02-06 0 3.080 2.980 3.080 2.980 3.080 110,000 335,140 3.0467 2.814 2.723 2.814 2.723 2.814 120,390 2.7838 0.33%
2012-02-03 0 3.070 3.010 3.070 - - 0 0 - 2.805 2.750 2.805 - - 0 - -0.65%
2012-02-02 0 3.090 3.090 3.100 2.980 3.090 206,000 620,880 3.0140 2.823 2.823 2.832 2.723 2.823 225,457 2.7539 -0.32%
2012-02-01 0 3.100 2.980 3.100 3.000 3.100 126,000 385,960 3.0632 2.832 2.723 2.832 2.741 2.832 137,901 2.7988 0.00%
2012-01-31 0 3.100 2.920 3.100 3.100 3.100 4,000 12,400 3.1000 2.832 2.668 2.832 2.832 2.832 4,378 2.8325 0.00%
2012-01-30 0 3.100 2.980 3.100 2.980 3.100 162,000 489,700 3.0228 2.832 2.723 2.832 2.723 2.832 177,301 2.7620 0.00%
2012-01-27 0 3.100 2.960 3.100 3.060 3.100 106,000 327,160 3.0864 2.832 2.705 2.832 2.796 2.832 116,012 2.8201 1.64%
2012-01-26 0 3.050 3.050 3.060 3.050 3.050 2,000 6,100 3.0500 2.787 2.787 2.796 2.787 2.787 2,189 2.7868 0.00%
2012-01-20 0 3.050 2.930 3.050 2.910 3.070 338,000 1,003,840 2.9699 2.787 2.677 2.787 2.659 2.805 369,925 2.7136 3.39%
2012-01-19 0 2.950 2.950 3.000 2.910 3.090 204,000 608,180 2.9813 2.695 2.695 2.741 2.659 2.823 223,268 2.7240 -4.22%
2012-01-18 0 3.080 3.000 3.080 - - 0 0 - 2.814 2.741 2.814 - - 0 - 0.00%
2012-01-17 0 3.080 2.960 3.090 2.950 3.080 232,000 687,840 2.9648 2.814 2.705 2.823 2.695 2.814 253,913 2.7090 -0.65%
2012-01-16 0 3.100 2.960 3.120 - - 0 0 - 2.832 2.705 2.851 - - 0 - 0.00%
2012-01-13 0 3.100 2.960 3.140 3.100 3.100 20,000 62,000 3.1000 2.832 2.705 2.869 2.832 2.832 21,889 2.8325 -1.27%
2012-01-12 0 3.140 3.000 3.140 2.950 3.140 98,000 294,500 3.0051 2.869 2.741 2.869 2.695 2.869 107,256 2.7458 1.62%
2012-01-11 0 3.090 2.940 3.090 3.150 3.150 316,000 995,400 3.1500 2.823 2.686 2.823 2.878 2.878 345,847 2.8782 0.00%
2012-01-10 0 3.090 2.920 3.090 2.980 3.090 98,000 297,060 3.0312 2.823 2.668 2.823 2.723 2.823 107,256 2.7696 6.19%
2012-01-09 0 2.910 2.910 3.000 2.910 3.100 1,878,000 5,819,060 3.0985 2.659 2.659 2.741 2.659 2.832 2,055,379 2.8311 -6.43%
2012-01-06 0 3.110 3.000 3.110 3.000 3.130 72,000 217,300 3.0181 2.842 2.741 2.842 2.741 2.860 78,800 2.7576 3.67%
2012-01-05 0 3.000 2.910 3.000 3.000 3.100 124,000 375,800 3.0306 2.741 2.659 2.741 2.741 2.832 135,712 2.7691 -5.66%
2012-01-04 0 3.180 3.010 3.180 3.180 3.180 10,000 31,800 3.1800 2.906 2.750 2.906 2.906 2.906 10,945 2.9056 -0.62%
2012-01-03 0 3.200 3.000 3.200 - - 0 0 - 2.924 2.741 2.924 - - 0 - 0.00%
2011-12-30 0 3.200 3.020 3.200 3.200 3.300 34,000 111,000 3.2647 2.924 2.759 2.924 2.924 3.015 37,211 2.9830 0.00%
2011-12-29 0 3.200 3.010 3.200 3.100 3.200 136,000 428,500 3.1507 2.924 2.750 2.924 2.832 2.924 148,845 2.8788 4.58%
2011-12-28 0 3.060 3.050 3.200 - - 0 0 - 2.796 2.787 2.924 - - 0 - 0.00%
2011-12-23 0 3.060 3.060 3.300 3.020 3.020 8,000 24,160 3.0200 2.796 2.796 3.015 2.759 2.759 8,756 2.7594 -0.65%
2011-12-22 0 3.080 3.050 3.080 3.010 3.080 12,000 36,800 3.0667 2.814 2.787 2.814 2.750 2.814 13,133 2.8020 0.00%
2011-12-21 0 3.080 3.080 3.100 3.080 3.120 56,000 173,280 3.0943 2.814 2.814 2.832 2.814 2.851 61,289 2.8272 -0.96%
2011-12-20 0 3.110 3.110 3.170 3.110 3.110 10,000 31,100 3.1100 2.842 2.842 2.896 2.842 2.842 10,945 2.8416 0.97%
2011-12-19 0 3.080 3.080 3.180 3.010 3.160 184,000 565,640 3.0741 2.814 2.814 2.906 2.750 2.887 201,379 2.8088 -3.45%
2011-12-16 0 3.190 3.090 3.190 3.050 3.200 40,000 126,840 3.1710 2.915 2.823 2.915 2.787 2.924 43,778 2.8973 1.27%
2011-12-15 0 3.150 3.040 3.150 3.000 3.150 24,000 74,940 3.1225 2.878 2.778 2.878 2.741 2.878 26,267 2.8530 -1.25%
2011-12-14 0 3.190 3.060 3.190 3.060 3.190 158,000 485,460 3.0725 2.915 2.796 2.915 2.796 2.915 172,923 2.8074 -0.31%
2011-12-13 0 3.200 3.130 3.250 3.170 3.250 166,000 530,560 3.1961 2.924 2.860 2.970 2.896 2.970 181,679 2.9203 0.95%
2011-12-12 0 3.170 3.170 3.260 3.170 3.260 124,000 398,120 3.2106 2.896 2.896 2.979 2.896 2.979 135,712 2.9336 -0.63%
2011-12-09 0 3.190 3.100 3.200 3.120 3.190 26,000 81,320 3.1277 2.915 2.832 2.924 2.851 2.915 28,456 2.8578 2.24%
2011-12-08 0 3.120 3.080 3.180 - - 0 0 - 2.851 2.814 2.906 - - 0 - 0.00%
2011-12-07 0 3.120 3.080 3.220 3.080 3.120 144,000 446,400 3.1000 2.851 2.814 2.942 2.814 2.851 157,601 2.8325 -0.95%
2011-12-06 0 3.150 3.110 3.240 3.150 3.150 48,000 151,200 3.1500 2.878 2.842 2.960 2.878 2.878 52,534 2.8782 -0.94%
2011-12-05 0 3.180 3.150 3.180 3.180 3.310 150,000 486,560 3.2437 2.906 2.878 2.906 2.906 3.024 164,168 2.9638 -3.64%
2011-12-02 0 3.300 3.300 3.340 3.200 3.300 104,000 338,200 3.2519 3.015 3.015 3.052 2.924 3.015 113,823 2.9713 3.12%
2011-12-01 0 3.200 3.200 3.290 3.180 3.350 184,000 599,300 3.2571 2.924 2.924 3.006 2.906 3.061 201,379 2.9760 1.59%
2011-11-30 0 3.150 3.080 3.150 3.070 3.150 108,000 333,640 3.0893 2.878 2.814 2.878 2.805 2.878 118,201 2.8227 2.27%
2011-11-29 0 3.080 3.080 3.170 3.080 3.090 274,000 844,320 3.0815 2.814 2.814 2.896 2.814 2.823 299,880 2.8155 -0.65%
2011-11-28 0 3.100 3.100 3.170 3.100 3.240 210,000 666,900 3.1757 2.832 2.832 2.896 2.832 2.960 229,835 2.9016 -1.27%
2011-11-25 0 3.140 3.140 3.200 3.060 3.080 274,000 838,500 3.0602 2.869 2.869 2.924 2.796 2.814 299,880 2.7961 2.61%
2011-11-24 0 3.060 3.060 3.280 3.050 3.060 82,000 250,720 3.0576 2.796 2.796 2.997 2.787 2.796 89,745 2.7937 -0.33%
2011-11-23 0 3.070 3.070 3.200 3.060 3.070 60,000 183,720 3.0620 2.805 2.805 2.924 2.796 2.805 65,667 2.7977 0.33%
2011-11-22 0 3.060 3.060 3.130 3.060 3.150 68,000 210,140 3.0903 2.796 2.796 2.860 2.796 2.878 74,423 2.8236 0.33%
2011-11-21 0 3.050 3.050 3.130 3.010 3.100 16,000 48,520 3.0325 2.787 2.787 2.860 2.750 2.832 17,511 2.7708 -0.97%
2011-11-18 0 3.080 3.080 3.100 3.070 3.100 272,000 841,980 3.0955 2.814 2.814 2.832 2.805 2.832 297,691 2.8284 0.65%
2011-11-17 0 3.060 3.060 3.100 3.060 3.100 208,000 638,620 3.0703 2.796 2.796 2.832 2.796 2.832 227,646 2.8053 0.33%
2011-11-16 0 3.050 3.050 3.070 3.020 3.050 147,600 448,596 3.0393 2.787 2.787 2.805 2.759 2.787 161,541 2.7770 0.00%
2011-11-15 0 3.050 3.040 3.140 3.030 3.100 206,000 629,560 3.0561 2.787 2.778 2.869 2.769 2.832 225,457 2.7924 -2.87%
2011-11-14 0 3.140 3.080 3.140 3.080 3.150 274,000 849,940 3.1020 2.869 2.814 2.869 2.814 2.878 299,880 2.8343 3.97%
2011-11-11 0 3.020 3.000 3.020 3.000 3.080 494,000 1,490,200 3.0166 2.759 2.741 2.759 2.741 2.814 540,659 2.7563 2.72%
2011-11-10 0 2.940 2.900 2.940 2.900 3.090 582,000 1,725,460 2.9647 2.686 2.650 2.686 2.650 2.823 636,971 2.7089 3.16%
2011-11-09 0 2.850 2.850 2.930 2.720 2.850 534,000 1,496,820 2.8030 2.604 2.604 2.677 2.485 2.604 584,437 2.5611 2.52%
2011-11-08 0 2.780 2.750 2.780 2.750 2.800 276,000 762,460 2.7625 2.540 2.513 2.540 2.513 2.558 302,069 2.5241 1.09%
2011-11-07 0 2.750 2.750 2.830 2.750 2.830 158,000 439,740 2.7832 2.513 2.513 2.586 2.513 2.586 172,923 2.5430 1.85%
2011-11-04 0 2.700 2.700 2.830 2.700 2.800 380,000 1,059,200 2.7874 2.467 2.467 2.586 2.467 2.558 415,891 2.5468 0.00%
2011-11-03 0 2.700 2.680 2.700 2.700 2.700 646,000 1,744,200 2.7000 2.467 2.449 2.467 2.467 2.467 707,015 2.4670 0.00%
2011-11-02 0 2.700 2.650 2.700 2.650 2.700 60,000 160,600 2.6767 2.467 2.421 2.467 2.421 2.467 65,667 2.4457 0.00%
2011-11-01 0 2.700 2.650 2.700 2.700 2.700 44,000 118,800 2.7000 2.467 2.421 2.467 2.467 2.467 48,156 2.4670 0.00%
2011-10-31 0 2.700 2.660 2.700 - - 0 0 - 2.467 2.430 2.467 - - 0 - 0.00%
2011-10-28 0 2.700 2.610 2.700 2.700 2.700 440,000 1,188,000 2.7000 2.467 2.385 2.467 2.467 2.467 481,559 2.4670 0.00%
2011-10-27 0 2.700 2.610 2.700 2.700 2.710 822,000 2,219,440 2.7000 2.467 2.385 2.467 2.467 2.476 899,639 2.4670 0.00%
2011-10-26 0 2.700 2.580 2.700 - - 0 0 - 2.467 2.357 2.467 - - 0 - 0.00%
2011-10-25 0 2.700 2.580 2.700 2.690 2.700 438,000 1,182,360 2.6995 2.467 2.357 2.467 2.458 2.467 479,370 2.4665 5.88%
2011-10-24 0 2.550 2.550 2.750 2.550 2.780 144,000 383,820 2.6654 2.330 2.330 2.513 2.330 2.540 157,601 2.4354 -2.67%
2011-10-21 0 2.620 2.420 2.620 2.580 2.620 50,000 130,680 2.6136 2.394 2.211 2.394 2.357 2.394 54,723 2.3880 4.80%
2011-10-20 0 2.500 2.380 2.570 - - 0 0 - 2.284 2.175 2.348 - - 0 - 0.00%
2011-10-19 0 2.500 2.400 2.640 2.500 2.500 40,000 100,000 2.5000 2.284 2.193 2.412 2.284 2.284 43,778 2.2842 5.04%
2011-10-18 0 2.380 2.350 2.470 2.380 2.450 120,000 289,600 2.4133 2.175 2.147 2.257 2.175 2.239 131,334 2.2051 -2.86%
2011-10-17 0 2.450 2.450 2.590 2.450 2.600 194,000 477,200 2.4598 2.239 2.239 2.366 2.239 2.376 212,324 2.2475 -2.00%
2011-10-14 0 2.500 2.420 2.500 2.500 2.500 64,000 160,000 2.5000 2.284 2.211 2.284 2.284 2.284 70,045 2.2842 0.00%
2011-10-13 0 2.500 2.450 2.500 2.500 2.500 162,000 405,000 2.5000 2.284 2.239 2.284 2.284 2.284 177,301 2.2842 -6.37%
2011-10-12 0 2.670 2.670 - 2.420 2.670 232,000 572,580 2.4680 2.440 2.440 - 2.211 2.440 253,913 2.2550 13.14%
2011-10-11 0 2.360 2.360 2.430 2.350 2.420 748,000 1,770,100 2.3664 2.156 2.156 2.220 2.147 2.211 818,650 2.1622 -4.07%
2011-10-10 0 2.460 2.460 2.470 2.350 2.450 198,000 475,520 2.4016 2.248 2.248 2.257 2.147 2.239 216,701 2.1944 0.41%
2011-10-07 0 2.450 2.410 2.470 2.450 2.470 114,000 279,700 2.4535 2.239 2.202 2.257 2.239 2.257 124,767 2.2418 2.08%
2011-10-06 0 2.400 2.390 2.400 2.380 2.470 410,000 998,480 2.4353 2.193 2.184 2.193 2.175 2.257 448,725 2.2251 -2.83%
2011-10-04 0 2.470 2.430 2.470 2.440 2.500 340,000 835,500 2.4574 2.257 2.220 2.257 2.229 2.284 372,113 2.2453 8.33%
2011-10-03 0 2.280 2.280 2.470 2.280 2.490 518,000 1,252,480 2.4179 2.083 2.083 2.257 2.083 2.275 566,926 2.2092 -8.43%
2011-09-30 0 2.490 2.450 2.490 2.400 2.500 504,000 1,248,720 2.4776 2.275 2.239 2.275 2.193 2.284 551,603 2.2638 0.40%
2011-09-28 0 2.480 2.410 2.500 2.400 2.500 492,000 1,216,760 2.4731 2.266 2.202 2.284 2.193 2.284 538,470 2.2597 0.00%
2011-09-27 0 2.480 2.400 2.490 2.400 2.500 926,000 2,254,660 2.4348 2.266 2.193 2.275 2.193 2.284 1,013,462 2.2247 7.83%
2011-09-26 0 2.300 2.280 2.300 2.300 2.480 372,000 920,720 2.4751 2.102 2.083 2.102 2.102 2.266 407,136 2.2615 -7.26%
2011-09-23 0 2.480 2.360 2.480 2.350 2.500 114,000 281,060 2.4654 2.266 2.156 2.266 2.147 2.284 124,767 2.2527 5.08%
2011-09-22 0 2.360 2.330 2.360 2.360 2.500 120,000 291,240 2.4270 2.156 2.129 2.156 2.156 2.284 131,334 2.2175 -0.42%
2011-09-21 0 2.370 2.360 2.370 2.370 2.500 128,000 317,480 2.4803 2.165 2.156 2.165 2.165 2.284 140,090 2.2663 -1.25%
2011-09-20 0 2.400 2.400 2.490 2.400 2.400 436,000 1,046,400 2.4000 2.193 2.193 2.275 2.193 2.193 477,181 2.1929 -3.23%
2011-09-19 0 2.480 2.450 2.500 2.480 2.500 72,000 179,760 2.4967 2.266 2.239 2.284 2.266 2.284 78,800 2.2812 -0.80%
2011-09-16 0 2.500 2.400 2.500 2.500 2.500 140,000 350,000 2.5000 2.284 2.193 2.284 2.284 2.284 153,223 2.2842 4.17%
2011-09-15 0 2.400 2.400 2.490 2.340 2.410 144,000 345,400 2.3986 2.193 2.193 2.275 2.138 2.202 157,601 2.1916 2.56%
2011-09-14 0 2.340 2.330 2.440 2.300 2.400 129,200 301,876 2.3365 2.138 2.129 2.229 2.102 2.193 141,403 2.1349 6.36%
2011-09-12 0 2.200 2.180 - 2.200 2.240 116,000 256,920 2.2148 2.010 1.992 - 2.010 2.047 126,956 2.0237 -4.35%
2011-09-09 0 2.300 2.300 2.350 2.300 2.400 52,000 122,400 2.3538 2.102 2.102 2.147 2.102 2.193 56,911 2.1507 -6.12%
2011-09-08 0 2.450 2.350 2.450 2.500 2.500 4,000 10,000 2.5000 2.239 2.147 2.239 2.284 2.284 4,378 2.2842 -0.41%
2011-09-07 0 2.460 2.310 2.460 2.320 2.460 56,000 130,480 2.3300 2.248 2.111 2.248 2.120 2.248 61,289 2.1289 6.96%
2011-09-06 0 2.300 2.220 2.300 2.350 2.350 20,000 47,000 2.3500 2.102 2.028 2.102 2.147 2.147 21,889 2.1472 -0.86%
2011-09-05 0 2.320 2.220 2.450 2.320 2.320 32,000 74,240 2.3200 2.120 2.028 2.239 2.120 2.120 35,022 2.1198 -3.33%
2011-09-02 0 2.400 2.350 2.400 2.400 2.400 4,000 9,600 2.4000 2.193 2.147 2.193 2.193 2.193 4,378 2.1929 -1.64%
2011-09-01 0 2.440 2.400 2.440 2.410 2.440 52,000 125,560 2.4146 2.229 2.193 2.229 2.202 2.229 56,911 2.2062 -4.31%
2011-08-31 0 2.550 2.550 2.660 2.450 2.500 604,000 1,495,240 2.4756 2.330 2.330 2.430 2.239 2.284 661,049 2.2619 4.08%
2011-08-30 0 2.450 2.310 2.450 2.440 2.500 92,000 225,200 2.4478 2.239 2.111 2.239 2.229 2.284 100,690 2.2366 6.52%
2011-08-29 0 2.300 2.300 2.390 2.130 2.350 524,000 1,173,520 2.2395 2.102 2.102 2.184 1.946 2.147 573,492 2.0463 -4.17%
2011-08-26 0 2.400 2.370 2.400 2.370 2.440 432,000 1,036,360 2.3990 2.193 2.165 2.193 2.165 2.229 472,803 2.1919 0.00%
2011-08-25 0 2.400 2.320 2.490 2.310 2.400 168,000 399,160 2.3760 2.193 2.120 2.275 2.111 2.193 183,868 2.1709 0.00%
2011-08-24 0 2.400 2.290 2.480 2.020 2.500 548,000 1,176,760 2.1474 2.193 2.092 2.266 1.846 2.284 599,759 1.9621 -3.61%
2011-08-23 0 2.490 2.360 2.490 2.480 2.500 104,000 259,360 2.4938 2.275 2.156 2.275 2.266 2.284 113,823 2.2786 5.96%
2011-08-22 0 2.350 2.350 2.380 2.350 2.380 24,000 56,760 2.3650 2.147 2.147 2.175 2.147 2.175 26,267 2.1609 -4.08%
2011-08-19 0 2.450 2.300 2.450 2.400 2.450 176,000 424,960 2.4145 2.239 2.102 2.239 2.193 2.239 192,623 2.2062 -2.00%
2011-08-18 0 2.500 2.450 2.500 2.490 2.500 228,000 569,520 2.4979 2.284 2.239 2.284 2.275 2.284 249,535 2.2823 0.40%
2011-08-17 0 2.490 2.430 2.500 2.490 2.490 132,000 328,680 2.4900 2.275 2.220 2.284 2.275 2.275 144,468 2.2751 0.00%
2011-08-16 0 2.490 2.410 2.490 2.420 2.490 20,200 49,436 2.4473 2.275 2.202 2.275 2.211 2.275 22,108 2.2361 0.40%
2011-08-15 0 2.480 2.400 2.500 2.480 2.600 24,000 61,920 2.5800 2.266 2.193 2.284 2.266 2.376 26,267 2.3573 0.00%
2011-08-12 0 2.480 2.290 2.480 2.230 2.480 44,000 105,520 2.3982 2.266 2.092 2.266 2.038 2.266 48,156 2.1912 5.08%
2011-08-11 0 2.360 2.320 2.360 2.280 2.360 56,000 129,560 2.3136 2.156 2.120 2.156 2.083 2.156 61,289 2.1139 -4.84%
2011-08-10 0 2.480 2.240 2.480 2.550 2.550 68,000 173,400 2.5500 2.266 2.047 2.266 2.330 2.330 74,423 2.3299 3.33%
2011-08-09 0 2.400 2.220 2.400 2.100 2.500 364,000 814,640 2.2380 2.193 2.028 2.193 1.919 2.284 398,380 2.0449 -2.44%
2011-08-08 0 2.460 2.350 2.460 2.400 2.500 60,000 146,480 2.4413 2.248 2.147 2.248 2.193 2.284 65,667 2.2306 0.00%
2011-08-05 0 2.460 2.350 2.500 2.400 2.570 137,000 335,910 2.4519 2.248 2.147 2.284 2.193 2.348 149,940 2.2403 -3.53%
2011-08-04 0 2.550 2.510 2.550 2.550 2.610 120,000 312,120 2.6010 2.330 2.293 2.330 2.330 2.385 131,334 2.3765 -2.30%
2011-08-03 0 2.610 2.590 2.610 2.600 2.760 208,000 542,920 2.6102 2.385 2.366 2.385 2.376 2.522 227,646 2.3849 0.38%
2011-08-02 0 2.600 2.600 2.750 2.600 2.760 20,000 54,560 2.7280 2.376 2.376 2.513 2.376 2.522 21,889 2.4926 0.78%
2011-08-01 0 2.580 2.550 2.680 2.580 2.600 28,000 72,720 2.5971 2.357 2.330 2.449 2.357 2.376 30,645 2.3730 -0.77%
2011-07-29 0 2.600 2.590 2.600 2.590 2.600 48,000 124,640 2.5967 2.376 2.366 2.376 2.366 2.376 52,534 2.3726 -1.89%
2011-07-28 0 2.650 2.600 2.650 - - 0 0 - 2.421 2.376 2.421 - - 0 - -0.38%
2011-07-27 0 2.660 2.600 2.660 2.600 2.660 104,000 273,720 2.6319 2.430 2.376 2.430 2.376 2.430 113,823 2.4048 -0.75%
2011-07-26 0 2.680 2.650 2.680 2.580 2.700 164,000 428,120 2.6105 2.449 2.421 2.449 2.357 2.467 179,490 2.3852 -2.19%
2011-07-25 0 2.740 2.700 2.740 2.750 2.760 40,000 110,320 2.7580 2.504 2.467 2.504 2.513 2.522 43,778 2.5200 -0.36%
2011-07-22 0 2.750 2.650 2.760 2.760 2.760 8,000 22,080 2.7600 2.513 2.421 2.522 2.522 2.522 8,756 2.5218 0.00%
2011-07-21 0 2.750 2.660 2.760 2.660 2.750 12,000 32,280 2.6900 2.513 2.430 2.522 2.430 2.513 13,133 2.4579 3.00%
2011-07-20 0 2.670 2.670 2.760 2.520 2.600 72,000 183,160 2.5439 2.440 2.440 2.522 2.303 2.376 78,800 2.3244 0.38%
2011-07-19 0 2.660 2.620 2.670 2.660 2.660 4,000 10,640 2.6600 2.430 2.394 2.440 2.430 2.430 4,378 2.4304 -0.37%
2011-07-18 0 2.670 2.670 2.750 2.670 2.670 12,000 32,040 2.6700 2.440 2.440 2.513 2.440 2.440 13,133 2.4396 0.00%
2011-07-15 0 2.670 2.600 2.670 2.680 2.680 8,000 21,440 2.6800 2.440 2.376 2.440 2.449 2.449 8,756 2.4487 -0.74%
2011-07-14 0 2.690 2.660 2.690 2.650 2.700 140,000 375,840 2.6846 2.458 2.430 2.458 2.421 2.467 153,223 2.4529 0.37%
2011-07-13 0 2.680 2.680 2.740 2.680 2.700 36,000 96,960 2.6933 2.449 2.449 2.504 2.449 2.467 39,400 2.4609 -0.74%
2011-07-12 0 2.700 2.650 2.700 2.650 2.750 224,000 600,200 2.6795 2.467 2.421 2.467 2.421 2.513 245,157 2.4482 1.12%
2011-07-11 0 2.670 2.670 2.700 2.670 2.740 60,000 163,080 2.7180 2.440 2.440 2.467 2.440 2.504 65,667 2.4834 0.00%
2011-07-08 0 2.670 2.600 2.670 2.600 2.670 176,000 464,280 2.6380 2.440 2.376 2.440 2.376 2.440 192,623 2.4103 -0.74%
2011-07-07 0 2.690 2.680 2.760 2.670 2.720 188,000 506,160 2.6923 2.458 2.449 2.522 2.440 2.485 205,757 2.4600 -1.10%
2011-07-06 0 2.720 2.670 2.750 - - 0 0 - 2.485 2.440 2.513 - - 0 - 0.00%
2011-07-05 0 2.720 2.610 2.720 2.710 2.770 208,000 568,560 2.7335 2.485 2.385 2.485 2.476 2.531 227,646 2.4976 -1.45%
2011-07-04 0 2.760 2.750 2.760 2.750 2.840 520,000 1,442,200 2.7735 2.522 2.513 2.522 2.513 2.595 569,115 2.5341 -2.13%
2011-06-30 0 2.820 2.820 2.840 2.620 2.860 1,384,000 3,746,160 2.7068 2.577 2.577 2.595 2.394 2.613 1,514,720 2.4732 2.55%
2011-06-29 0 2.750 2.710 2.750 2.700 2.790 372,000 1,019,760 2.7413 2.513 2.476 2.513 2.467 2.549 407,136 2.5047 1.10%
2011-06-28 0 2.720 2.680 2.720 2.680 2.900 1,308,000 3,542,000 2.7080 2.485 2.449 2.485 2.449 2.650 1,431,542 2.4743 -6.21%
2011-06-27 0 2.900 2.870 2.990 - - 0 0 - 2.650 2.622 2.732 - - 0 - 0.00%
2011-06-24 0 2.900 2.800 2.980 2.480 2.900 516,000 1,391,040 2.6958 2.650 2.558 2.723 2.266 2.650 564,737 2.4632 16.94%
2011-06-23 0 2.480 2.450 2.480 2.400 2.500 80,000 198,120 2.4765 2.266 2.239 2.266 2.193 2.284 87,556 2.2628 -0.80%
2011-06-22 0 2.500 2.450 2.500 2.390 2.500 92,000 224,280 2.4378 2.284 2.239 2.284 2.184 2.284 100,690 2.2274 0.81%
2011-06-21 0 2.480 2.450 2.500 2.480 2.500 184,000 458,400 2.4913 2.266 2.239 2.284 2.266 2.284 201,379 2.2763 -0.80%
2011-06-20 0 2.500 2.480 2.500 2.490 2.500 316,650 791,359 2.4992 2.284 2.266 2.284 2.275 2.284 346,558 2.2835 -2.34%
2011-06-17 0 2.560 2.520 2.590 2.450 2.650 424,000 1,093,200 2.5783 2.339 2.303 2.366 2.239 2.421 464,047 2.3558 -7.91%
2011-06-16 0 2.780 2.720 2.780 2.780 2.790 80,000 222,720 2.7840 2.540 2.485 2.540 2.540 2.549 87,556 2.5437 -0.36%
2011-06-15 0 2.790 2.730 2.800 2.740 2.900 824,000 2,296,440 2.7869 2.549 2.494 2.558 2.504 2.650 901,828 2.5464 -3.79%
2011-06-14 0 2.900 2.880 2.900 2.870 2.980 288,000 840,240 2.9175 2.650 2.631 2.650 2.622 2.723 315,202 2.6657 -3.01%
2011-06-13 0 2.990 2.920 2.990 2.890 3.060 472,000 1,411,000 2.9894 2.732 2.668 2.732 2.641 2.796 516,581 2.7314 -1.97%
2011-06-10 0 3.050 3.040 3.090 2.910 3.150 456,000 1,383,920 3.0349 2.787 2.778 2.823 2.659 2.878 499,070 2.7730 -2.24%
2011-06-09 0 3.120 3.120 3.170 3.050 3.240 376,000 1,181,280 3.1417 2.851 2.851 2.896 2.787 2.960 411,514 2.8706 -3.70%
2011-06-08 0 3.240 3.240 3.300 3.200 3.370 564,000 1,857,120 3.2928 2.960 2.960 3.015 2.924 3.079 617,270 3.0086 -4.14%
2011-06-07 0 3.380 3.240 3.380 - - 0 0 - 3.088 2.960 3.088 - - 0 - 0.00%
2011-06-03 0 3.380 3.300 3.390 3.380 3.490 232,000 789,240 3.4019 3.088 3.015 3.097 3.088 3.189 253,913 3.1083 -0.59%
2011-06-02 0 3.400 3.320 3.400 3.240 3.580 308,000 1,039,560 3.3752 3.107 3.033 3.107 2.960 3.271 337,091 3.0839 -2.86%
2011-06-01 0 3.500 3.480 3.570 3.500 3.640 60,000 215,560 3.5927 3.198 3.180 3.262 3.198 3.326 65,667 3.2826 -2.78%
2011-05-31 0 3.600 3.510 3.600 3.460 3.650 340,000 1,205,120 3.5445 3.289 3.207 3.289 3.161 3.335 372,113 3.2386 1.41%
2011-05-30 0 3.550 3.450 3.570 3.350 3.550 304,000 1,045,120 3.4379 3.244 3.152 3.262 3.061 3.244 332,713 3.1412 2.90%
2011-05-27 0 3.450 3.370 3.490 3.400 3.490 68,000 233,720 3.4371 3.152 3.079 3.189 3.107 3.189 74,423 3.1404 -1.15%
2011-05-26 0 3.490 3.400 3.500 3.490 3.500 412,000 1,441,480 3.4987 3.189 3.107 3.198 3.189 3.198 450,914 3.1968 0.00%
2011-05-25 0 3.490 3.450 3.490 3.490 3.500 116,000 405,960 3.4997 3.189 3.152 3.189 3.189 3.198 126,956 3.1976 1.16%
2011-05-24 0 3.450 3.390 3.490 3.290 3.450 316,000 1,062,080 3.3610 3.152 3.097 3.189 3.006 3.152 345,847 3.0710 0.88%
2011-05-23 0 3.420 3.370 3.460 3.290 3.420 552,000 1,871,080 3.3896 3.125 3.079 3.161 3.006 3.125 604,137 3.0971 -1.16%
2011-05-20 0 3.460 3.390 3.480 3.270 3.470 456,000 1,557,960 3.4166 3.161 3.097 3.180 2.988 3.171 499,070 3.1217 -1.14%
2011-05-19 0 3.500 3.480 3.530 3.500 3.550 116,000 409,400 3.5293 3.198 3.180 3.225 3.198 3.244 126,956 3.2247 0.00%
2011-05-18 0 3.500 3.490 3.550 3.480 3.650 468,000 1,670,560 3.5696 3.198 3.189 3.244 3.180 3.335 512,203 3.2615 -5.15%
2011-05-17 0 3.690 3.690 3.700 3.630 3.740 360,000 1,332,440 3.7012 3.372 3.372 3.381 3.317 3.417 394,002 3.3818 -1.86%
2011-05-16 0 3.760 3.730 3.760 3.710 3.810 280,000 1,056,560 3.7734 3.436 3.408 3.436 3.390 3.481 306,446 3.4478 0.27%
2011-05-13 0 3.750 3.720 3.840 3.750 3.820 604,000 2,293,920 3.7979 3.426 3.399 3.509 3.426 3.490 661,049 3.4701 -1.32%
2011-05-12 0 3.800 3.800 3.810 3.700 3.810 420,000 1,591,880 3.7902 3.472 3.472 3.481 3.381 3.481 459,670 3.4631 0.00%
2011-05-11 0 3.800 3.800 3.820 3.720 3.900 200,000 768,840 3.8442 3.472 3.472 3.490 3.399 3.563 218,890 3.5124 -1.30%
2011-05-09 0 3.850 3.810 3.850 3.630 3.990 372,000 1,432,920 3.8519 3.518 3.481 3.518 3.317 3.646 407,136 3.5195 4.05%
2011-05-06 0 3.700 3.760 3.770 3.630 3.770 60,000 223,120 3.7187 3.381 3.436 3.445 3.317 3.445 65,667 3.3977 -0.27%
2011-05-05 0 3.710 3.700 3.760 3.630 3.710 12,000 44,160 3.6800 3.390 3.381 3.436 3.317 3.390 13,133 3.3624 0.00%
2011-05-04 0 3.710 3.710 3.780 3.680 3.720 36,000 133,600 3.7111 3.390 3.390 3.454 3.362 3.399 39,400 3.3908 -1.33%
2011-05-03 0 3.760 3.700 3.850 3.720 3.780 60,000 225,520 3.7587 3.436 3.381 3.518 3.399 3.454 65,667 3.4343 -1.05%
2011-04-29 0 3.800 3.760 3.900 3.700 3.900 868,000 3,308,440 3.8116 3.472 3.436 3.563 3.381 3.563 949,984 3.4826 2.98%
2011-04-28 0 3.690 3.610 3.690 3.600 3.800 360,000 1,328,520 3.6903 3.372 3.298 3.372 3.289 3.472 394,002 3.3719 -4.16%
2011-04-27 0 3.850 3.770 3.880 3.700 3.880 140,000 529,480 3.7820 3.518 3.445 3.545 3.381 3.545 153,223 3.4556 0.79%
2011-04-26 0 3.820 3.820 3.850 3.730 3.900 232,000 892,960 3.8490 3.490 3.490 3.518 3.408 3.563 253,913 3.5168 2.96%
2011-04-21 0 3.710 3.650 3.710 3.650 3.800 84,000 309,880 3.6890 3.390 3.335 3.390 3.335 3.472 91,934 3.3707 -2.11%
2011-04-20 0 3.850 3.750 3.850 3.750 3.850 116,000 440,840 3.8003 3.463 3.373 3.463 3.373 3.463 128,966 3.4183 0.26%
2011-04-19 0 3.840 3.750 3.840 3.720 3.840 120,000 459,520 3.8293 3.454 3.373 3.454 3.346 3.454 133,413 3.4443 -0.26%
2011-04-18 0 3.850 3.850 3.890 3.750 3.900 68,000 261,800 3.8500 3.463 3.463 3.499 3.373 3.508 75,601 3.4629 -1.28%
2011-04-15 0 3.900 3.900 3.920 3.830 3.900 504,000 1,944,120 3.8574 3.508 3.508 3.526 3.445 3.508 560,336 3.4696 1.83%
2011-04-14 0 3.830 3.830 3.860 3.770 3.850 148,000 563,280 3.8059 3.445 3.445 3.472 3.391 3.463 164,543 3.4233 0.79%
2011-04-13 0 3.800 3.810 3.900 3.630 3.800 224,000 828,560 3.6989 3.418 3.427 3.508 3.265 3.418 249,038 3.3270 4.68%
2011-04-12 0 3.630 3.630 3.690 3.600 3.650 448,000 1,629,040 3.6363 3.265 3.265 3.319 3.238 3.283 498,076 3.2707 -1.89%
2011-04-11 0 3.700 3.700 3.750 3.650 3.800 980,000 3,623,560 3.6975 3.328 3.328 3.373 3.283 3.418 1,089,542 3.3258 -3.14%
2011-04-08 0 3.820 3.820 3.850 3.820 3.900 508,000 1,954,400 3.8472 3.436 3.436 3.463 3.436 3.508 564,783 3.4604 0.53%
2011-04-07 0 3.800 3.710 3.810 3.720 3.960 1,000,000 3,831,520 3.8315 3.418 3.337 3.427 3.346 3.562 1,111,778 3.4463 -2.81%
2011-04-06 0 3.910 3.890 3.920 3.850 3.930 184,000 717,280 3.8983 3.517 3.499 3.526 3.463 3.535 204,567 3.5063 -0.51%
2011-04-04 0 3.930 3.930 3.990 3.900 4.000 72,000 283,920 3.9433 3.535 3.535 3.589 3.508 3.598 80,048 3.5469 -2.24%
2011-04-01 0 4.020 4.010 4.050 3.960 4.020 304,000 1,214,640 3.9955 3.616 3.607 3.643 3.562 3.616 337,980 3.5938 0.00%
2011-03-31 0 4.020 3.960 4.020 3.930 4.100 180,000 724,040 4.0224 3.616 3.562 3.616 3.535 3.688 200,120 3.6180 1.01%
2011-03-30 0 3.980 3.970 3.980 3.900 4.020 108,000 429,640 3.9781 3.580 3.571 3.580 3.508 3.616 120,072 3.5782 -0.75%
2011-03-29 0 4.010 3.960 4.010 4.000 4.020 48,000 192,120 4.0025 3.607 3.562 3.607 3.598 3.616 53,365 3.6001 -0.25%
2011-03-28 0 4.020 3.920 4.040 3.950 4.130 471,000 1,888,960 4.0105 3.616 3.526 3.634 3.553 3.715 523,647 3.6073 0.25%
2011-03-25 0 4.010 4.000 4.020 4.010 4.120 452,000 1,823,400 4.0341 3.607 3.598 3.616 3.607 3.706 502,523 3.6285 -4.07%
2011-03-24 0 4.180 4.100 4.180 4.040 4.180 80,000 329,520 4.1190 3.760 3.688 3.760 3.634 3.760 88,942 3.7049 0.97%
2011-03-23 0 4.140 4.080 4.140 4.070 4.200 180,000 741,240 4.1180 3.724 3.670 3.724 3.661 3.778 200,120 3.7040 -1.43%
2011-03-22 0 4.200 4.180 4.200 4.120 4.200 228,000 947,680 4.1565 3.778 3.760 3.778 3.706 3.778 253,485 3.7386 0.48%
2011-03-21 0 4.180 4.180 4.200 4.110 4.200 488,000 2,046,040 4.1927 3.760 3.760 3.778 3.697 3.778 542,547 3.7712 -2.11%
2011-03-18 0 4.270 4.110 4.300 3.980 4.270 280,000 1,145,320 4.0904 3.841 3.697 3.868 3.580 3.841 311,298 3.6792 11.49%
2011-03-17 0 3.830 3.830 3.930 3.830 4.150 348,000 1,409,240 4.0495 3.445 3.445 3.535 3.445 3.733 386,899 3.6424 -6.81%
2011-03-16 0 4.110 4.050 4.110 4.100 4.190 288,000 1,188,040 4.1251 3.697 3.643 3.697 3.688 3.769 320,192 3.7104 1.48%
2011-03-15 0 4.050 4.050 4.100 4.010 4.300 484,200 2,014,980 4.1615 3.643 3.643 3.688 3.607 3.868 538,323 3.7431 -5.59%
2011-03-14 0 4.290 4.230 4.300 4.230 4.290 548,000 2,343,720 4.2769 3.859 3.805 3.868 3.805 3.859 609,254 3.8469 2.14%
2011-03-11 0 4.200 4.200 4.270 4.160 4.230 388,000 1,623,800 4.1851 3.778 3.778 3.841 3.742 3.805 431,370 3.7643 -0.71%
2011-03-10 0 4.230 4.200 4.230 4.110 4.280 336,000 1,415,320 4.2123 3.805 3.778 3.805 3.697 3.850 373,557 3.7888 -1.40%
2011-03-09 0 4.290 4.210 4.290 4.100 4.300 372,000 1,566,520 4.2111 3.859 3.787 3.859 3.688 3.868 413,581 3.7877 2.14%
2011-03-08 0 4.200 4.200 4.250 4.150 4.290 708,000 3,004,720 4.2440 3.778 3.778 3.823 3.733 3.859 787,139 3.8173 -0.24%
2011-03-07 0 4.210 4.200 4.250 4.150 4.250 332,000 1,403,560 4.2276 3.787 3.778 3.823 3.733 3.823 369,110 3.8026 1.45%
2011-03-04 0 4.150 4.150 4.190 4.000 4.200 600,000 2,459,160 4.0986 3.733 3.733 3.769 3.598 3.778 667,067 3.6865 3.75%
2011-03-03 0 4.000 4.000 4.090 3.800 4.000 400,000 1,577,400 3.9435 3.598 3.598 3.679 3.418 3.598 444,711 3.5470 5.26%
2011-03-02 0 3.800 3.800 3.830 3.780 3.900 528,000 2,035,040 3.8542 3.418 3.418 3.445 3.400 3.508 587,019 3.4667 -3.80%
2011-03-01 0 3.950 3.920 4.040 3.950 4.070 380,000 1,526,720 4.0177 3.553 3.526 3.634 3.553 3.661 422,475 3.6137 -2.47%
2011-02-28 0 4.050 4.000 4.090 3.990 4.050 56,000 224,000 4.0000 3.643 3.598 3.679 3.589 3.643 62,260 3.5978 0.75%
2011-02-25 0 4.020 3.980 4.040 3.890 4.040 280,000 1,098,240 3.9223 3.616 3.580 3.634 3.499 3.634 311,298 3.5279 1.77%
2011-02-24 0 3.950 3.860 3.990 3.950 4.080 172,000 690,720 4.0158 3.553 3.472 3.589 3.553 3.670 191,226 3.6121 -3.19%
2011-02-23 0 4.080 4.080 4.140 4.080 4.140 28,000 115,560 4.1271 3.670 3.670 3.724 3.670 3.724 31,130 3.7122 -0.97%
2011-02-22 0 4.120 4.120 4.130 4.000 4.190 572,000 2,338,920 4.0890 3.706 3.706 3.715 3.598 3.769 635,937 3.6779 -1.90%
2011-02-21 0 4.200 4.180 4.210 4.190 4.280 180,000 757,720 4.2096 3.778 3.760 3.787 3.769 3.850 200,120 3.7863 -0.47%
2011-02-18 0 4.220 4.200 4.280 4.170 4.250 152,000 640,880 4.2163 3.796 3.778 3.850 3.751 3.823 168,990 3.7924 1.20%
2011-02-17 0 4.170 4.170 4.240 4.160 4.240 32,000 133,440 4.1700 3.751 3.751 3.814 3.742 3.814 35,577 3.7508 -0.71%
2011-02-16 0 4.200 4.160 4.200 4.160 4.200 140,000 585,920 4.1851 3.778 3.742 3.778 3.742 3.778 155,649 3.7644 0.96%
2011-02-15 0 4.160 4.160 4.280 4.150 4.200 204,000 851,560 4.1743 3.742 3.742 3.850 3.733 3.778 226,803 3.7546 -0.95%
2011-02-14 0 4.200 4.200 4.250 4.150 4.200 288,000 1,204,720 4.1831 3.778 3.778 3.823 3.733 3.778 320,192 3.7625 -1.18%
2011-02-11 0 4.250 4.200 4.250 4.150 4.260 312,000 1,308,600 4.1942 3.823 3.778 3.823 3.733 3.832 346,875 3.7725 1.43%
2011-02-10 0 4.190 4.070 4.190 4.060 4.200 272,000 1,125,320 4.1372 3.769 3.661 3.769 3.652 3.778 302,404 3.7213 -0.24%
2011-02-09 0 4.200 4.150 4.240 4.200 4.300 192,000 815,280 4.2463 3.778 3.733 3.814 3.778 3.868 213,461 3.8193 -0.94%
2011-02-08 0 4.240 4.150 4.300 4.240 4.310 112,000 481,280 4.2971 3.814 3.733 3.868 3.814 3.877 124,519 3.8651 -1.40%
2011-02-07 0 4.300 4.240 4.300 4.240 4.300 24,000 102,000 4.2500 3.868 3.814 3.868 3.814 3.868 26,683 3.8227 0.94%
2011-02-02 0 4.260 4.240 4.260 4.240 4.260 52,000 220,640 4.2431 3.832 3.814 3.832 3.814 3.832 57,812 3.8165 0.71%
2011-02-01 0 4.230 4.190 4.230 4.230 4.240 296,000 1,253,920 4.2362 3.805 3.769 3.805 3.805 3.814 329,086 3.8103 -0.24%
2011-01-31 0 4.240 4.180 4.240 4.130 4.280 268,000 1,132,880 4.2272 3.814 3.760 3.814 3.715 3.850 297,956 3.8022 2.66%
2011-01-28 0 4.130 4.130 4.160 4.010 4.240 932,000 3,823,760 4.1027 3.715 3.715 3.742 3.607 3.814 1,036,177 3.6903 -2.59%
2011-01-27 0 4.240 4.150 4.280 4.130 4.250 376,000 1,579,280 4.2002 3.814 3.733 3.850 3.715 3.823 418,028 3.7779 2.66%
2011-01-26 0 4.130 4.100 4.180 4.090 4.210 312,000 1,290,000 4.1346 3.715 3.688 3.760 3.679 3.787 346,875 3.7189 0.73%
2011-01-25 0 4.100 4.090 4.100 4.080 4.120 1,852,000 7,579,960 4.0929 3.688 3.679 3.688 3.670 3.706 2,059,012 3.6814 -1.20%
2011-01-24 0 4.150 4.150 4.180 4.150 4.210 124,000 520,120 4.1945 3.733 3.733 3.760 3.733 3.787 137,860 3.7728 -1.43%
2011-01-21 0 4.210 4.210 4.260 - - 0 0 - 3.787 3.787 3.832 - - 0 - 0.24%
2011-01-20 0 4.200 4.200 4.280 4.200 4.210 144,000 605,880 4.2075 3.778 3.778 3.850 3.778 3.787 160,096 3.7845 -1.18%
2011-01-19 0 4.250 4.250 4.330 4.180 4.360 312,000 1,332,160 4.2697 3.823 3.823 3.895 3.760 3.922 346,875 3.8405 -1.62%
2011-01-18 0 4.320 4.320 4.380 4.320 4.400 108,000 471,840 4.3689 3.886 3.886 3.940 3.886 3.958 120,072 3.9296 -0.23%
2011-01-17 0 4.330 4.330 4.380 4.300 4.350 256,000 1,108,920 4.3317 3.895 3.895 3.940 3.868 3.913 284,615 3.8962 -0.46%
2011-01-14 0 4.350 4.280 4.400 4.100 4.350 252,000 1,080,280 4.2868 3.913 3.850 3.958 3.688 3.913 280,168 3.8558 2.35%
2011-01-13 0 4.250 4.250 4.340 4.250 4.350 452,000 1,950,200 4.3146 3.823 3.823 3.904 3.823 3.913 502,523 3.8808 1.67%
2011-01-12 0 4.180 4.150 4.270 4.080 4.200 1,088,000 4,466,960 4.1057 3.760 3.733 3.841 3.670 3.778 1,209,614 3.6929 1.21%
2011-01-11 0 4.130 4.080 4.250 4.090 4.260 252,000 1,051,880 4.1741 3.715 3.670 3.823 3.679 3.832 280,168 3.7545 -2.82%
2011-01-10 0 4.250 4.190 4.280 4.180 4.250 92,000 388,200 4.2196 3.823 3.769 3.850 3.760 3.823 102,284 3.7953 0.47%
2011-01-07 0 4.230 4.230 4.270 4.140 4.200 328,000 1,371,360 4.1810 3.805 3.805 3.841 3.724 3.778 364,663 3.7606 1.20%
2011-01-06 0 4.180 4.160 4.200 4.180 4.200 68,000 285,360 4.1965 3.760 3.742 3.778 3.760 3.778 75,601 3.7746 -0.48%
2011-01-05 0 4.200 4.200 4.300 4.130 4.250 276,000 1,153,200 4.1783 3.778 3.778 3.868 3.715 3.823 306,851 3.7582 0.00%
2011-01-04 0 4.200 4.200 4.220 4.200 4.260 496,000 2,097,920 4.2297 3.778 3.778 3.796 3.778 3.832 551,442 3.8044 -2.33%
2011-01-03 0 4.300 4.200 4.300 4.200 4.300 128,000 539,920 4.2181 3.868 3.778 3.868 3.778 3.868 142,308 3.7940 2.38%
2010-12-31 0 4.200 4.200 4.300 4.200 4.410 412,000 1,762,520 4.2780 3.778 3.778 3.868 3.778 3.967 458,052 3.8479 0.00%
2010-12-30 0 4.200 4.140 4.200 4.060 4.220 112,000 465,040 4.1521 3.778 3.724 3.778 3.652 3.796 124,519 3.7347 2.94%
2010-12-29 0 4.080 4.070 4.130 4.080 4.290 268,000 1,106,080 4.1272 3.670 3.661 3.715 3.670 3.859 297,956 3.7122 -1.69%
2010-12-28 0 4.150 4.100 4.150 4.090 4.230 372,000 1,551,160 4.1698 3.733 3.688 3.733 3.679 3.805 413,581 3.7506 0.97%
2010-12-24 0 4.110 4.100 4.230 4.100 4.130 200,300 825,335 4.1205 3.697 3.688 3.805 3.688 3.715 222,689 3.7062 -2.84%
2010-12-23 0 4.230 4.220 4.280 4.030 4.360 236,000 984,840 4.1731 3.805 3.796 3.850 3.625 3.922 262,380 3.7535 -2.98%
2010-12-22 0 4.360 4.190 4.370 4.300 4.380 132,000 570,360 4.3209 3.922 3.769 3.931 3.868 3.940 146,755 3.8865 2.35%
2010-12-21 0 4.260 4.180 4.370 4.060 4.270 120,000 501,240 4.1770 3.832 3.760 3.931 3.652 3.841 133,413 3.7570 3.90%
2010-12-20 0 4.100 4.100 4.180 4.080 4.160 252,000 1,037,000 4.1151 3.688 3.688 3.760 3.670 3.742 280,168 3.7014 -3.30%
2010-12-17 0 4.240 4.230 4.360 4.240 4.310 140,000 596,480 4.2606 3.814 3.805 3.922 3.814 3.877 155,649 3.8322 -2.08%
2010-12-16 0 4.330 4.320 4.440 4.330 4.500 132,000 587,480 4.4506 3.895 3.886 3.994 3.895 4.048 146,755 4.0031 0.70%
2010-12-15 0 4.300 4.230 4.300 4.160 4.490 260,000 1,139,840 4.3840 3.868 3.805 3.868 3.742 4.039 289,062 3.9432 -2.05%
2010-12-14 0 4.390 4.390 4.480 4.300 4.500 780,000 3,426,560 4.3930 3.949 3.949 4.030 3.868 4.048 867,187 3.9514 2.09%
2010-12-13 0 4.300 4.240 4.300 4.050 4.500 700,000 2,962,000 4.2314 3.868 3.814 3.868 3.643 4.048 778,244 3.8060 6.44%
2010-12-10 0 4.040 4.040 4.080 3.940 4.200 904,000 3,636,000 4.0221 3.634 3.634 3.670 3.544 3.778 1,005,047 3.6177 -3.81%
2010-12-09 0 4.200 4.130 4.200 4.130 4.280 679,772 2,865,830 4.2159 3.778 3.715 3.778 3.715 3.850 755,755 3.7920 -1.87%
2010-12-08 0 4.280 4.280 4.290 4.250 4.410 560,000 2,425,000 4.3304 3.850 3.850 3.859 3.823 3.967 622,595 3.8950 -2.73%
2010-12-07 0 4.400 4.320 4.410 4.280 4.410 172,000 753,040 4.3781 3.958 3.886 3.967 3.850 3.967 191,226 3.9380 -0.23%
2010-12-06 0 4.410 4.370 4.410 4.220 4.500 992,000 4,330,200 4.3651 3.967 3.931 3.967 3.796 4.048 1,102,883 3.9263 -2.00%
2010-12-03 0 4.500 4.440 4.500 4.400 4.550 472,000 2,121,840 4.4954 4.048 3.994 4.048 3.958 4.093 524,759 4.0435 -1.10%
2010-12-02 0 4.550 4.500 4.550 4.390 4.660 1,178,000 5,412,400 4.5946 4.093 4.048 4.093 3.949 4.191 1,309,674 4.1326 0.00%
2010-12-01 0 4.550 4.510 4.550 4.300 4.630 3,045,308 13,814,279 4.5363 4.093 4.057 4.093 3.868 4.165 3,385,705 4.0802 5.32%
2010-11-30 0 4.320 4.320 4.330 4.230 4.380 1,720,436 7,378,493 4.2887 3.886 3.886 3.895 3.805 3.940 1,912,742 3.8575 2.37%
2010-11-29 0 4.220 4.210 4.220 4.050 4.220 2,174,000 9,038,200 4.1574 3.796 3.787 3.796 3.643 3.796 2,417,005 3.7394 4.71%
2010-11-26 0 4.030 4.030 4.050 3.870 4.050 840,000 3,341,200 3.9776 3.625 3.625 3.643 3.481 3.643 933,893 3.5777 4.68%
2010-11-25 0 3.850 3.820 3.890 3.850 4.000 376,000 1,484,600 3.9484 3.463 3.436 3.499 3.463 3.598 418,028 3.5514 -3.75%
2010-11-24 0 4.000 3.980 4.020 3.800 4.050 976,000 3,888,200 3.9838 3.598 3.580 3.616 3.418 3.643 1,085,095 3.5833 4.44%
2010-11-23 0 3.830 3.830 3.910 3.830 4.000 712,000 2,809,400 3.9458 3.445 3.445 3.517 3.445 3.598 791,586 3.5491 -1.79%
2010-11-22 0 3.900 3.900 3.940 3.590 3.960 852,650 3,215,800 3.7715 3.508 3.508 3.544 3.229 3.562 947,957 3.3923 7.14%
2010-11-19 0 3.640 3.550 3.640 3.550 3.720 584,000 2,137,240 3.6597 3.274 3.193 3.274 3.193 3.346 649,278 3.2917 1.11%
2010-11-18 0 3.600 3.540 3.610 3.540 3.610 344,000 1,239,760 3.6040 3.238 3.184 3.247 3.184 3.247 382,452 3.2416 1.69%
2010-11-17 0 3.540 3.500 3.540 3.480 3.580 844,000 2,961,680 3.5091 3.184 3.148 3.184 3.130 3.220 938,340 3.1563 -1.67%
2010-11-16 0 3.600 3.580 3.690 3.600 3.860 928,000 3,413,880 3.6788 3.238 3.220 3.319 3.238 3.472 1,031,730 3.3089 -8.16%
2010-11-15 0 3.920 3.880 3.920 3.870 4.000 1,480,000 5,823,680 3.9349 3.526 3.490 3.526 3.481 3.598 1,645,431 3.5393 3.16%
2010-11-12 0 3.800 3.800 3.810 3.780 3.900 1,056,000 4,052,680 3.8378 3.418 3.418 3.427 3.400 3.508 1,174,037 3.4519 -2.56%
2010-11-11 0 3.900 3.860 3.930 3.650 3.950 1,476,000 5,669,160 3.8409 3.508 3.472 3.535 3.283 3.553 1,640,984 3.4547 5.98%
2010-11-10 0 3.680 3.620 3.680 3.530 3.690 986,000 3,584,600 3.6355 3.310 3.256 3.310 3.175 3.319 1,096,213 3.2700 0.82%
2010-11-09 0 3.650 3.610 3.650 3.480 3.670 2,584,000 9,206,480 3.5629 3.283 3.247 3.283 3.130 3.301 2,872,833 3.2047 3.11%
2010-11-08 0 3.540 3.540 3.550 3.300 3.600 1,512,400 5,206,940 3.4428 3.184 3.184 3.193 2.968 3.238 1,681,452 3.0967 6.31%
2010-11-05 0 3.330 3.330 3.380 3.330 3.400 464,000 1,554,440 3.3501 2.995 2.995 3.040 2.995 3.058 515,865 3.0133 -2.06%
2010-11-04 0 3.400 3.400 3.410 3.320 3.500 368,000 1,249,240 3.3947 3.058 3.058 3.067 2.986 3.148 409,134 3.0534 -1.16%
2010-11-03 0 3.440 3.410 3.440 3.400 3.480 2,700,000 9,193,000 3.4048 3.094 3.067 3.094 3.058 3.130 3,001,800 3.0625 1.18%
2010-11-02 0 3.400 3.350 3.400 3.310 3.400 564,000 1,894,000 3.3582 3.058 3.013 3.058 2.977 3.058 627,043 3.0205 0.59%
2010-11-01 0 3.380 3.300 3.390 3.180 3.380 1,024,000 3,389,880 3.3104 3.040 2.968 3.049 2.860 3.040 1,138,460 2.9776 3.05%
2010-10-29 0 3.280 3.240 3.250 3.180 3.350 660,000 2,146,920 3.2529 2.950 2.914 2.923 2.860 3.013 733,773 2.9259 -1.20%
2010-10-28 0 3.320 3.310 3.360 3.100 3.400 832,000 2,687,760 3.2305 2.986 2.977 3.022 2.788 3.058 924,999 2.9057 3.75%
2010-10-27 0 3.200 3.120 3.200 3.110 3.250 640,000 2,032,840 3.1763 2.878 2.806 2.878 2.797 2.923 711,538 2.8570 0.63%
2010-10-26 0 3.180 3.180 3.190 3.160 3.380 1,388,000 4,494,240 3.2379 2.860 2.860 2.869 2.842 3.040 1,543,147 2.9124 -1.55%
2010-10-25 0 3.230 3.230 3.250 2.920 3.350 3,426,400 10,938,372 3.1924 2.905 2.905 2.923 2.626 3.013 3,809,395 2.8714 12.94%
2010-10-22 0 2.860 2.780 2.860 2.750 2.860 1,568,000 4,373,280 2.7891 2.572 2.501 2.572 2.474 2.572 1,743,267 2.5087 -0.35%
2010-10-21 0 2.870 2.870 2.910 2.820 2.870 72,000 205,000 2.8472 2.581 2.581 2.617 2.536 2.581 80,048 2.5610 1.77%
2010-10-20 0 2.820 2.820 2.900 2.720 2.900 472,000 1,329,840 2.8175 2.536 2.536 2.608 2.447 2.608 524,759 2.5342 0.36%
2010-10-19 0 2.810 2.800 2.880 2.800 2.850 272,000 764,000 2.8088 2.527 2.518 2.590 2.518 2.563 302,404 2.5264 0.00%
2010-10-18 0 2.810 2.800 2.830 2.800 2.840 432,000 1,211,120 2.8035 2.527 2.518 2.545 2.518 2.554 480,288 2.5217 -0.35%
2010-10-15 0 2.820 2.810 2.880 2.800 2.880 712,000 2,017,040 2.8329 2.536 2.527 2.590 2.518 2.590 791,586 2.5481 -2.42%
2010-10-14 0 2.890 2.850 2.890 2.810 2.900 1,112,000 3,169,640 2.8504 2.599 2.563 2.599 2.527 2.608 1,236,297 2.5638 1.40%
2010-10-13 0 2.850 2.850 2.890 2.850 2.930 956,000 2,755,640 2.8825 2.563 2.563 2.599 2.563 2.635 1,062,859 2.5927 -1.04%
2010-10-12 0 2.880 2.880 2.920 2.870 3.000 1,692,000 4,964,240 2.9339 2.590 2.590 2.626 2.581 2.698 1,881,128 2.6390 -2.04%
2010-10-11 0 2.940 2.850 2.940 2.800 2.950 1,420,000 4,106,480 2.8919 2.644 2.563 2.644 2.518 2.653 1,578,724 2.6011 5.00%
2010-10-08 0 2.800 2.770 2.860 2.750 2.870 344,000 958,960 2.7877 2.518 2.492 2.572 2.474 2.581 382,452 2.5074 1.08%
2010-10-07 0 2.770 2.770 2.790 2.770 2.830 368,000 1,029,240 2.7968 2.492 2.492 2.509 2.492 2.545 409,134 2.5157 -2.46%
2010-10-06 0 2.840 2.820 2.850 2.800 2.850 148,000 417,360 2.8200 2.554 2.536 2.563 2.518 2.563 164,543 2.5365 0.35%
2010-10-05 0 2.830 2.780 2.840 2.720 2.870 148,000 414,800 2.8027 2.545 2.501 2.554 2.447 2.581 164,543 2.5209 0.00%
2010-10-04 0 2.830 2.830 2.860 2.800 2.990 768,000 2,214,560 2.8835 2.545 2.545 2.572 2.518 2.689 853,845 2.5936 -5.35%
2010-09-30 0 2.990 2.920 2.990 2.910 3.000 280,000 825,440 2.9480 2.689 2.626 2.689 2.617 2.698 311,298 2.6516 0.34%
2010-09-29 0 2.980 2.900 2.980 2.950 2.980 192,000 568,120 2.9590 2.680 2.608 2.680 2.653 2.680 213,461 2.6615 2.41%
2010-09-28 0 2.910 2.870 2.920 2.860 2.910 320,000 920,920 2.8779 2.617 2.581 2.626 2.572 2.617 355,769 2.5885 1.39%
2010-09-27 0 2.870 2.870 2.900 2.850 2.880 88,000 252,200 2.8659 2.581 2.581 2.608 2.563 2.590 97,836 2.5778 1.06%
2010-09-24 0 2.840 2.840 2.850 2.800 2.890 76,000 214,920 2.8279 2.554 2.554 2.563 2.518 2.599 84,495 2.5436 -0.35%
2010-09-22 0 2.850 2.850 2.900 2.820 2.900 120,000 343,200 2.8600 2.563 2.563 2.608 2.536 2.608 133,413 2.5725 -2.06%
2010-09-21 0 2.910 2.860 2.920 2.880 2.910 604,000 1,751,400 2.8997 2.617 2.572 2.626 2.590 2.617 671,514 2.6081 0.34%
2010-09-20 0 2.900 2.860 2.940 2.850 2.940 420,000 1,213,360 2.8890 2.608 2.572 2.644 2.563 2.644 466,947 2.5985 0.00%
2010-09-17 0 2.900 2.900 2.950 2.800 2.950 996,000 2,846,960 2.8584 2.608 2.608 2.653 2.518 2.653 1,107,331 2.5710 -0.68%
2010-09-16 0 2.920 2.920 2.930 2.800 2.940 1,048,000 2,998,560 2.8612 2.626 2.626 2.635 2.518 2.644 1,165,143 2.5736 -0.34%
2010-09-15 0 2.930 2.930 2.970 2.900 3.060 764,000 2,275,240 2.9781 2.635 2.635 2.671 2.608 2.752 849,398 2.6786 -4.56%
2010-09-14 0 3.070 3.010 3.080 2.800 3.100 764,000 2,261,560 2.9602 2.761 2.707 2.770 2.518 2.788 849,398 2.6625 8.87%
2010-09-13 0 2.820 2.750 2.820 2.660 2.840 1,720,000 4,727,320 2.7484 2.536 2.474 2.536 2.393 2.554 1,912,258 2.4721 4.44%
2010-09-10 0 2.700 2.650 2.700 2.590 2.800 3,437,000 9,206,110 2.6785 2.429 2.384 2.429 2.330 2.518 3,821,180 2.4092 -4.59%
2010-09-09 0 2.830 2.820 2.840 2.780 2.940 1,904,000 5,393,960 2.8330 2.545 2.536 2.554 2.501 2.644 2,116,825 2.5481 -3.41%
2010-09-08 0 2.930 2.900 2.930 2.880 2.980 1,440,000 4,184,560 2.9059 2.635 2.608 2.635 2.590 2.680 1,600,960 2.6138 -3.62%
2010-09-07 0 3.040 2.950 3.040 2.900 3.040 1,976,000 5,779,720 2.9250 2.734 2.653 2.734 2.608 2.734 2,196,873 2.6309 1.33%
2010-09-06 0 3.000 2.990 3.000 2.990 3.090 1,464,000 4,422,840 3.0211 2.698 2.689 2.698 2.689 2.779 1,627,642 2.7173 0.33%
2010-09-03 0 2.990 2.960 2.990 2.900 3.010 1,460,000 4,307,440 2.9503 2.689 2.662 2.689 2.608 2.707 1,623,195 2.6537 1.01%
2010-09-02 0 2.960 2.950 2.970 2.900 3.040 1,520,000 4,498,960 2.9598 2.662 2.653 2.671 2.608 2.734 1,689,902 2.6623 -1.99%
2010-09-01 0 3.020 2.990 3.020 2.890 3.050 1,212,000 3,622,640 2.9890 2.716 2.689 2.716 2.599 2.743 1,347,474 2.6885 0.67%
2010-08-31 0 3.000 2.990 3.060 2.990 3.100 1,772,000 5,374,560 3.0330 2.698 2.689 2.752 2.689 2.788 1,970,070 2.7281 -5.36%
2010-08-30 0 3.170 3.100 3.170 3.000 3.210 1,428,000 4,414,880 3.0917 2.851 2.788 2.851 2.698 2.887 1,587,618 2.7808 2.26%
2010-08-27 0 3.100 3.030 3.100 2.990 3.250 1,640,000 4,966,680 3.0285 2.788 2.725 2.788 2.689 2.923 1,823,315 2.7240 -3.13%
2010-08-26 0 3.200 3.160 3.200 3.150 3.480 1,032,000 3,339,280 3.2357 2.878 2.842 2.878 2.833 3.130 1,147,355 2.9104 -2.44%
2010-08-25 0 3.280 3.280 3.330 3.280 3.370 124,000 412,880 3.3297 2.950 2.950 2.995 2.950 3.031 137,860 2.9949 -2.96%
2010-08-24 0 3.380 3.380 3.420 3.350 3.430 120,000 411,280 3.4273 3.040 3.040 3.076 3.013 3.085 133,413 3.0828 -2.03%
2010-08-23 0 3.450 3.400 3.450 3.350 3.450 60,000 205,520 3.4253 3.103 3.058 3.103 3.013 3.103 66,707 3.0810 1.47%
2010-08-20 0 3.400 3.260 3.400 3.110 3.400 1,232,000 3,952,160 3.2079 3.058 2.932 3.058 2.797 3.058 1,369,710 2.8854 5.26%
2010-08-19 0 3.230 3.200 3.240 3.200 3.320 476,000 1,535,400 3.2256 2.905 2.878 2.914 2.878 2.986 529,206 2.9013 0.00%
2010-08-18 0 3.230 3.220 3.230 3.160 3.320 880,000 2,885,840 3.2794 2.905 2.896 2.905 2.842 2.986 978,364 2.9497 -2.71%
2010-08-17 0 3.320 3.310 3.330 3.320 3.400 504,000 1,688,560 3.3503 2.986 2.977 2.995 2.986 3.058 560,336 3.0135 -2.35%
2010-08-16 0 3.400 3.350 3.400 3.350 3.500 1,392,000 4,818,960 3.4619 3.058 3.013 3.058 3.013 3.148 1,547,594 3.1138 -2.02%
2010-08-13 0 3.470 3.380 3.470 3.470 3.520 676,000 2,364,040 3.4971 3.121 3.040 3.121 3.121 3.166 751,562 3.1455 -0.57%
2010-08-12 0 3.490 3.460 3.490 3.400 3.560 1,196,000 4,177,320 3.4927 3.139 3.112 3.139 3.058 3.202 1,329,686 3.1416 0.00%
2010-08-11 0 3.490 3.450 3.500 3.400 3.520 520,000 1,812,800 3.4862 3.139 3.103 3.148 3.058 3.166 578,124 3.1357 -1.97%
2010-08-10 0 3.560 3.560 3.580 3.500 3.650 504,000 1,789,880 3.5513 3.202 3.202 3.220 3.148 3.283 560,336 3.1943 -3.78%
2010-08-09 0 3.700 3.580 3.700 3.680 3.700 396,000 1,462,720 3.6937 3.328 3.220 3.328 3.310 3.328 440,264 3.3224 2.78%
2010-08-06 0 3.600 3.520 3.660 3.600 3.700 492,000 1,784,000 3.6260 3.238 3.166 3.292 3.238 3.328 546,995 3.2615 -2.17%
2010-08-05 0 3.680 3.660 3.680 3.500 3.700 1,680,000 6,093,120 3.6269 3.310 3.292 3.310 3.148 3.328 1,867,786 3.2622 6.67%
2010-08-04 0 3.450 3.450 3.560 3.350 3.570 744,000 2,567,040 3.4503 3.103 3.103 3.202 3.013 3.211 827,163 3.1034 2.99%
2010-08-03 0 3.350 3.350 3.400 3.330 3.500 1,024,000 3,542,040 3.4590 3.013 3.013 3.058 2.995 3.148 1,138,460 3.1113 2.76%
2010-08-02 0 3.260 3.260 3.280 2.970 3.300 2,368,000 7,547,320 3.1872 2.932 2.932 2.950 2.671 2.968 2,632,689 2.8668 9.76%
2010-07-30 0 2.970 2.950 2.980 2.910 2.980 344,000 1,015,560 2.9522 2.671 2.653 2.680 2.617 2.680 382,452 2.6554 1.71%
2010-07-29 0 2.920 2.920 2.950 2.900 3.000 1,507,000 4,421,970 2.9343 2.626 2.626 2.653 2.608 2.698 1,675,449 2.6393 3.55%
2010-07-28 0 2.820 2.820 2.860 2.800 2.890 476,000 1,346,600 2.8290 2.536 2.536 2.572 2.518 2.599 529,206 2.5446 -2.42%
2010-07-27 0 2.890 2.850 2.890 2.840 2.890 404,500 1,157,720 2.8621 2.599 2.563 2.599 2.554 2.599 449,714 2.5743 1.76%
2010-07-26 0 2.840 2.840 2.850 2.800 2.850 164,000 465,320 2.8373 2.554 2.554 2.563 2.518 2.563 182,332 2.5521 -1.39%
2010-07-23 0 2.880 2.890 2.900 2.850 2.860 120,000 342,320 2.8527 2.590 2.599 2.608 2.563 2.572 133,413 2.5659 -0.69%
2010-07-22 0 2.900 2.900 2.920 2.900 2.950 792,000 2,308,280 2.9145 2.608 2.608 2.626 2.608 2.653 880,528 2.6215 0.00%
2010-07-21 0 2.900 2.860 2.940 2.900 2.950 72,000 209,960 2.9161 2.608 2.572 2.644 2.608 2.653 80,048 2.6229 -1.36%
2010-07-20 0 2.940 2.900 2.940 2.900 2.940 392,000 1,150,360 2.9346 2.644 2.608 2.644 2.608 2.644 435,817 2.6395 1.03%
2010-07-19 0 2.910 2.870 2.920 2.860 2.910 284,000 820,080 2.8876 2.617 2.581 2.626 2.572 2.617 315,745 2.5973 0.34%
2010-07-16 0 2.900 2.880 2.900 2.860 2.920 128,000 369,280 2.8850 2.608 2.590 2.608 2.572 2.626 142,308 2.5949 0.00%
2010-07-15 0 2.900 2.900 2.930 2.850 3.000 1,500,000 4,377,280 2.9182 2.608 2.608 2.635 2.563 2.698 1,667,666 2.6248 1.75%
2010-07-14 0 2.850 2.850 2.870 2.800 2.850 624,000 1,777,160 2.8480 2.563 2.563 2.581 2.518 2.563 693,749 2.5617 0.35%
2010-07-13 0 2.840 2.800 2.850 2.830 2.840 36,000 102,200 2.8389 2.554 2.518 2.563 2.545 2.554 40,024 2.5535 1.43%
2010-07-12 0 2.800 2.780 2.800 2.800 2.850 76,000 215,120 2.8305 2.518 2.501 2.518 2.518 2.563 84,495 2.5459 -2.78%
2010-07-09 0 2.880 2.810 2.880 2.810 2.900 396,000 1,128,320 2.8493 2.590 2.527 2.590 2.527 2.608 440,264 2.5628 2.49%
2010-07-08 0 2.810 2.780 2.840 2.810 2.900 128,000 365,200 2.8531 2.527 2.501 2.554 2.527 2.608 142,308 2.5663 1.08%
2010-07-07 0 2.780 2.720 2.810 2.760 2.780 24,000 66,400 2.7667 2.501 2.447 2.527 2.483 2.501 26,683 2.4885 0.72%
2010-07-06 0 2.760 2.760 2.780 2.730 2.760 244,000 669,680 2.7446 2.483 2.483 2.501 2.456 2.483 271,274 2.4687 0.00%
2010-07-05 0 2.760 2.700 2.760 2.760 2.770 56,000 154,720 2.7629 2.483 2.429 2.483 2.483 2.492 62,260 2.4851 -1.43%
2010-07-02 0 2.800 2.680 2.800 2.600 2.850 620,000 1,700,040 2.7420 2.518 2.411 2.518 2.339 2.563 689,302 2.4663 -4.44%
2010-06-30 0 2.930 2.790 2.930 2.700 2.940 1,136,000 3,228,880 2.8423 2.635 2.509 2.635 2.429 2.644 1,262,979 2.5566 7.33%
2010-06-29 0 2.730 2.730 2.780 2.730 2.850 275,800 777,054 2.8175 2.456 2.456 2.501 2.456 2.563 306,628 2.5342 -5.21%
2010-06-28 0 2.880 2.880 2.920 2.880 2.950 788,500 2,297,760 2.9141 2.590 2.590 2.626 2.590 2.653 876,637 2.6211 0.35%
2010-06-25 0 2.870 2.820 2.870 2.870 2.890 128,000 369,280 2.8850 2.581 2.536 2.581 2.581 2.599 142,308 2.5949 0.00%
2010-06-24 0 2.870 2.870 2.900 2.820 2.980 1,220,000 3,545,000 2.9057 2.581 2.581 2.608 2.536 2.680 1,356,369 2.6136 2.87%
2010-06-23 0 2.790 2.760 2.790 2.780 2.800 140,000 390,600 2.7900 2.509 2.483 2.509 2.501 2.518 155,649 2.5095 -1.41%
2010-06-22 0 2.830 2.820 2.830 2.830 2.920 516,000 1,482,160 2.8724 2.545 2.536 2.545 2.545 2.626 573,677 2.5836 0.35%
2010-06-21 0 2.820 2.820 2.840 2.800 2.840 440,000 1,243,680 2.8265 2.536 2.536 2.554 2.518 2.554 489,182 2.5424 0.71%
2010-06-18 0 2.800 2.750 2.830 2.800 2.820 44,000 123,520 2.8073 2.518 2.474 2.545 2.518 2.536 48,918 2.5250 -0.71%
2010-06-17 0 2.820 2.800 2.870 2.800 2.920 336,000 954,840 2.8418 2.536 2.518 2.581 2.518 2.626 373,557 2.5561 0.71%
2010-06-15 0 2.800 2.770 2.800 2.750 2.800 188,000 521,640 2.7747 2.518 2.492 2.518 2.474 2.518 209,014 2.4957 1.82%
2010-06-14 0 2.750 2.750 2.760 2.700 2.740 216,000 587,920 2.7219 2.474 2.474 2.483 2.429 2.465 240,144 2.4482 -0.72%
2010-06-11 0 2.770 2.750 2.780 2.730 2.790 116,000 319,160 2.7514 2.492 2.474 2.501 2.456 2.509 128,966 2.4748 -0.36%
2010-06-10 0 2.780 2.670 2.780 2.700 2.780 92,000 249,640 2.7135 2.501 2.402 2.501 2.429 2.501 102,284 2.4407 2.21%
2010-06-09 0 2.720 2.700 2.720 2.720 2.800 388,000 1,065,360 2.7458 2.447 2.429 2.447 2.447 2.518 431,370 2.4697 -3.20%
2010-06-08 0 2.810 2.740 2.810 2.810 2.870 40,000 113,120 2.8280 2.527 2.465 2.527 2.527 2.581 44,471 2.5437 1.81%
2010-06-07 0 2.760 2.750 2.770 2.760 2.800 544,000 1,507,480 2.7711 2.483 2.474 2.492 2.483 2.518 604,807 2.4925 -3.16%
2010-06-04 0 2.850 2.770 2.850 2.770 2.850 216,000 608,200 2.8157 2.563 2.492 2.563 2.492 2.563 240,144 2.5326 -2.06%
2010-06-03 0 2.910 2.870 2.910 2.830 2.950 532,000 1,541,840 2.8982 2.617 2.581 2.617 2.545 2.653 591,466 2.6068 2.83%
2010-06-02 0 2.830 2.810 2.830 2.810 2.870 172,000 490,280 2.8505 2.545 2.527 2.545 2.527 2.581 191,226 2.5639 -0.70%
2010-06-01 0 2.850 2.850 2.900 2.810 2.960 628,000 1,822,520 2.9021 2.563 2.563 2.608 2.527 2.662 698,196 2.6103 -1.38%
2010-05-31 0 2.890 2.730 2.890 2.700 2.890 928,000 2,584,760 2.7853 2.599 2.456 2.599 2.429 2.599 1,031,730 2.5053 4.71%
2010-05-28 0 2.760 2.720 2.760 2.660 2.850 996,000 2,759,480 2.7706 2.483 2.447 2.483 2.393 2.563 1,107,331 2.4920 4.94%
2010-05-27 0 2.630 2.530 2.620 2.530 2.630 208,000 536,960 2.5815 2.366 2.276 2.357 2.276 2.366 231,250 2.3220 1.15%
2010-05-26 0 2.600 2.450 2.600 2.410 2.600 1,152,000 2,825,960 2.4531 2.339 2.204 2.339 2.168 2.339 1,280,768 2.2065 4.42%
2010-05-25 0 2.490 2.400 2.490 2.350 2.500 776,000 1,872,880 2.4135 2.240 2.159 2.240 2.114 2.249 862,739 2.1709 -2.73%
2010-05-24 0 2.560 2.520 2.590 2.340 2.660 1,204,000 2,988,120 2.4818 2.303 2.267 2.330 2.105 2.393 1,338,580 2.2323 8.47%
2010-05-20 0 2.360 2.360 2.440 2.290 2.610 2,444,000 5,872,120 2.4027 2.123 2.123 2.195 2.060 2.348 2,717,184 2.1611 -6.72%
2010-05-19 0 2.530 2.560 2.570 2.530 2.670 1,436,000 3,714,240 2.5865 2.276 2.303 2.312 2.276 2.402 1,596,513 2.3265 -3.07%
2010-05-18 0 2.610 2.580 2.610 2.520 2.620 320,000 833,320 2.6041 2.348 2.321 2.348 2.267 2.357 355,769 2.3423 1.56%
2010-05-17 0 2.570 2.530 2.580 2.500 2.600 1,280,000 3,228,120 2.5220 2.312 2.276 2.321 2.249 2.339 1,423,075 2.2684 -1.15%
2010-05-14 0 2.600 2.570 2.660 2.590 2.700 764,000 2,021,200 2.6455 2.339 2.312 2.393 2.330 2.429 849,398 2.3796 -3.70%
2010-05-13 0 2.700 2.660 2.700 2.520 2.700 344,000 901,280 2.6200 2.429 2.393 2.429 2.267 2.429 382,452 2.3566 7.14%
2010-05-12 0 2.520 2.460 2.520 2.450 2.620 1,448,000 3,621,320 2.5009 2.267 2.213 2.267 2.204 2.357 1,609,854 2.2495 -1.18%
2010-05-11 0 2.550 2.510 2.550 2.480 2.720 2,408,000 6,146,520 2.5525 2.294 2.258 2.294 2.231 2.447 2,677,161 2.2959 -1.54%
2010-05-10 0 2.590 2.550 2.590 2.450 2.670 2,944,000 7,570,680 2.5716 2.330 2.294 2.330 2.204 2.402 3,273,073 2.3130 -0.77%
2010-05-07 0 2.610 2.580 2.610 2.580 2.780 2,764,000 7,357,960 2.6621 2.348 2.321 2.348 2.321 2.501 3,072,953 2.3944 -4.40%
2010-05-06 0 2.730 2.720 2.730 2.720 2.830 880,000 2,419,560 2.7495 2.456 2.447 2.456 2.447 2.545 978,364 2.4731 -3.19%
2010-05-05 0 2.820 2.820 2.890 2.700 3.000 1,152,000 3,240,640 2.8131 2.536 2.536 2.599 2.429 2.698 1,280,768 2.5302 -4.08%
2010-05-04 0 2.940 2.910 2.960 2.900 3.030 936,000 2,760,720 2.9495 2.644 2.617 2.662 2.608 2.725 1,040,624 2.6529 -1.01%
2010-05-03 0 2.970 2.930 2.980 2.900 3.050 408,000 1,206,720 2.9576 2.671 2.635 2.680 2.608 2.743 453,605 2.6603 -1.00%
2010-04-30 0 3.000 2.930 3.000 2.870 3.010 1,300,000 3,802,560 2.9250 2.698 2.635 2.698 2.581 2.707 1,445,311 2.6310 4.17%
2010-04-29 0 2.880 2.860 2.880 2.850 3.020 888,000 2,618,520 2.9488 2.590 2.572 2.590 2.563 2.716 987,259 2.6523 -0.69%
2010-04-28 0 2.900 2.930 2.960 2.900 3.070 1,224,000 3,636,280 2.9708 2.608 2.635 2.662 2.608 2.761 1,360,816 2.6721 -3.97%
2010-04-27 0 3.020 3.010 3.030 2.980 3.100 1,084,000 3,268,360 3.0151 2.716 2.707 2.725 2.680 2.788 1,205,167 2.7120 1.34%
2010-04-26 0 2.980 2.960 2.980 2.860 3.060 1,688,000 5,066,560 3.0015 2.680 2.662 2.680 2.572 2.752 1,876,681 2.6997 5.94%
2010-04-23 0 2.870 2.850 2.870 2.800 2.900 1,360,000 3,874,800 2.8491 2.530 2.513 2.530 2.468 2.557 1,542,656 2.5118 2.14%
2010-04-22 0 2.810 2.780 2.810 2.650 2.860 2,104,000 5,834,720 2.7732 2.477 2.451 2.477 2.336 2.521 2,386,579 2.4448 2.18%
2010-04-21 0 2.750 2.710 2.750 2.680 2.770 1,416,000 3,829,920 2.7047 2.424 2.389 2.424 2.363 2.442 1,606,177 2.3845 2.23%
2010-04-20 0 2.690 2.700 2.720 2.660 2.750 712,000 1,924,960 2.7036 2.371 2.380 2.398 2.345 2.424 807,626 2.3835 -2.54%
2010-04-19 0 2.760 2.760 2.770 2.700 2.830 1,876,000 5,151,240 2.7459 2.433 2.433 2.442 2.380 2.495 2,127,957 2.4207 -3.16%
2010-04-16 0 2.850 2.770 2.850 2.730 2.900 980,000 2,727,800 2.7835 2.513 2.442 2.513 2.407 2.557 1,111,620 2.4539 -2.73%
2010-04-15 0 2.930 2.860 2.950 2.900 3.050 1,148,000 3,398,160 2.9601 2.583 2.521 2.601 2.557 2.689 1,302,183 2.6096 -0.34%
2010-04-14 0 2.940 2.940 2.950 2.890 2.960 1,092,000 3,190,400 2.9216 2.592 2.592 2.601 2.548 2.610 1,238,662 2.5757 1.73%
2010-04-13 0 2.890 2.790 2.890 2.700 2.900 3,056,000 8,549,080 2.7975 2.548 2.460 2.548 2.380 2.557 3,466,438 2.4662 -0.34%
2010-04-12 0 2.900 2.880 2.900 2.840 2.950 1,722,000 4,975,560 2.8894 2.557 2.539 2.557 2.504 2.601 1,953,274 2.5473 3.94%
2010-04-09 0 2.790 2.790 2.810 2.760 2.850 3,284,400 9,128,632 2.7794 2.460 2.460 2.477 2.433 2.513 3,725,513 2.4503 -0.36%
2010-04-08 0 2.800 2.800 2.840 2.690 2.860 3,509,000 9,840,770 2.8044 2.468 2.468 2.504 2.371 2.521 3,980,278 2.4724 5.26%
2010-04-07 0 2.660 2.660 2.730 2.340 2.790 6,388,000 16,916,360 2.6481 2.345 2.345 2.407 2.063 2.460 7,245,944 2.3346 10.37%
2010-04-01 0 2.410 2.410 2.420 2.280 2.430 2,056,000 4,854,480 2.3611 2.125 2.125 2.133 2.010 2.142 2,332,132 2.0816 3.88%
2010-03-31 0 2.320 2.310 2.330 2.300 2.380 676,000 1,573,360 2.3275 2.045 2.036 2.054 2.028 2.098 766,791 2.0519 0.00%
2010-03-30 0 2.320 2.320 2.360 2.310 2.420 932,000 2,184,800 2.3442 2.045 2.045 2.081 2.036 2.133 1,057,173 2.0666 -2.11%
2010-03-29 0 2.370 2.330 2.380 2.270 2.380 1,922,000 4,453,600 2.3172 2.089 2.054 2.098 2.001 2.098 2,180,135 2.0428 4.41%
2010-03-26 0 2.270 2.250 2.280 2.210 2.280 644,000 1,442,200 2.2394 2.001 1.984 2.010 1.948 2.010 730,493 1.9743 0.89%
2010-03-25 0 2.250 2.230 2.250 2.110 2.330 888,000 1,945,880 2.1913 1.984 1.966 1.984 1.860 2.054 1,007,263 1.9318 -2.17%
2010-03-24 0 2.300 2.290 2.320 2.290 2.370 676,000 1,567,480 2.3188 2.028 2.019 2.045 2.019 2.089 766,791 2.0442 2.22%
2010-03-23 0 2.250 2.240 2.250 2.220 2.380 2,626,000 6,020,880 2.2928 1.984 1.975 1.984 1.957 2.098 2,978,687 2.0213 -3.85%
2010-03-22 0 2.340 2.340 2.350 2.090 2.350 2,944,000 6,546,440 2.2237 2.063 2.063 2.072 1.843 2.072 3,339,396 1.9604 7.34%
2010-03-19 0 2.180 2.170 2.240 2.170 2.480 4,300,000 10,030,360 2.3326 1.922 1.913 1.975 1.913 2.186 4,877,514 2.0564 -5.22%
2010-03-18 0 2.300 2.270 2.300 2.200 2.310 2,572,000 5,819,480 2.2626 2.028 2.001 2.028 1.940 2.036 2,917,434 1.9947 6.48%
2010-03-17 0 2.160 2.150 2.160 2.010 2.180 2,460,000 5,166,640 2.1003 1.904 1.895 1.904 1.772 1.922 2,790,392 1.8516 6.93%
2010-03-16 0 2.020 2.010 2.040 2.000 2.070 2,080,000 4,238,240 2.0376 1.781 1.772 1.798 1.763 1.825 2,359,356 1.7964 1.00%
2010-03-15 0 2.000 2.000 2.040 1.920 2.040 3,476,000 6,880,000 1.9793 1.763 1.763 1.798 1.693 1.798 3,942,846 1.7449 3.63%
2010-03-12 0 1.930 1.930 1.970 1.880 2.050 3,588,000 7,054,080 1.9660 1.701 1.701 1.737 1.657 1.807 4,069,889 1.7332 1.58%
2010-03-11 0 1.900 1.920 1.940 1.770 1.920 3,176,000 5,855,760 1.8438 1.675 1.693 1.710 1.560 1.693 3,602,555 1.6254 10.47%
2010-03-10 0 1.720 1.710 1.720 1.710 1.820 1,256,000 2,181,320 1.7367 1.516 1.508 1.516 1.508 1.605 1,424,688 1.5311 1.18%
2010-03-09 0 1.700 1.700 1.740 1.680 1.780 468,000 806,080 1.7224 1.499 1.499 1.534 1.481 1.569 530,855 1.5185 -1.73%
2010-03-08 0 1.730 1.710 1.750 1.670 1.730 836,000 1,428,600 1.7089 1.525 1.508 1.543 1.472 1.525 948,280 1.5065 1.17%
2010-03-05 0 1.710 1.710 1.730 1.680 1.780 608,000 1,049,600 1.7263 1.508 1.508 1.525 1.481 1.569 689,658 1.5219 0.59%
2010-03-04 0 1.700 1.700 1.740 1.700 1.760 160,000 275,280 1.7205 1.499 1.499 1.534 1.499 1.552 181,489 1.5168 -3.41%
2010-03-03 0 1.760 1.760 1.780 1.680 1.760 572,000 989,360 1.7297 1.552 1.552 1.569 1.481 1.552 648,823 1.5249 0.57%
2010-03-02 0 1.750 1.730 1.750 1.700 1.770 544,000 937,000 1.7224 1.543 1.525 1.543 1.499 1.560 617,062 1.5185 1.16%
2010-03-01 0 1.730 1.680 1.740 1.670 1.730 232,000 400,160 1.7248 1.525 1.481 1.534 1.472 1.525 263,159 1.5206 0.00%
2010-02-26 0 1.730 1.690 1.730 1.610 1.750 296,000 498,080 1.6827 1.525 1.490 1.525 1.419 1.543 335,754 1.4835 2.37%
2010-02-25 0 1.690 1.630 1.690 1.520 1.690 1,476,000 2,407,120 1.6308 1.490 1.437 1.490 1.340 1.490 1,674,235 1.4377 0.00%
2010-02-24 0 1.690 1.670 1.700 1.650 1.690 80,000 132,800 1.6600 1.490 1.472 1.499 1.455 1.490 90,744 1.4635 -2.31%
2010-02-23 0 1.730 1.680 1.730 1.670 1.730 36,000 61,360 1.7044 1.525 1.481 1.525 1.472 1.525 40,835 1.5026 -1.14%
2010-02-22 0 1.750 1.700 1.750 1.630 1.820 188,000 320,320 1.7038 1.543 1.499 1.543 1.437 1.605 213,249 1.5021 7.36%
2010-02-19 0 1.630 1.620 1.630 1.630 1.730 112,000 186,720 1.6671 1.437 1.428 1.437 1.437 1.525 127,042 1.4697 -5.78%
2010-02-18 0 1.730 1.670 1.730 1.760 1.760 4,000 7,040 1.7600 1.525 1.472 1.525 1.552 1.552 4,537 1.5516 -1.70%
2010-02-17 0 1.760 1.700 1.760 1.760 1.760 4,000 7,040 1.7600 1.552 1.499 1.552 1.552 1.552 4,537 1.5516 3.53%
2010-02-12 0 1.700 1.690 1.740 1.690 1.770 80,000 136,280 1.7035 1.499 1.490 1.534 1.490 1.560 90,744 1.5018 0.00%
2010-02-11 0 1.700 1.630 1.720 1.700 1.710 164,000 279,040 1.7015 1.499 1.437 1.516 1.499 1.508 186,026 1.5000 0.00%
2010-02-10 0 1.700 1.680 1.700 1.700 1.700 100,000 170,000 1.7000 1.499 1.481 1.499 1.499 1.499 113,431 1.4987 1.19%
2010-02-09 0 1.680 1.680 1.700 1.600 1.730 56,000 91,840 1.6400 1.481 1.481 1.499 1.411 1.525 63,521 1.4458 0.60%
2010-02-08 0 1.670 1.600 1.680 1.660 1.710 320,000 537,840 1.6808 1.472 1.411 1.481 1.463 1.508 362,978 1.4817 0.00%
2010-02-05 0 1.670 1.650 1.700 1.620 1.710 1,188,000 1,947,120 1.6390 1.472 1.455 1.499 1.428 1.508 1,347,555 1.4449 -5.65%
2010-02-04 0 1.770 1.790 1.800 1.750 1.770 80,000 141,360 1.7670 1.560 1.578 1.587 1.543 1.560 90,744 1.5578 -2.75%
2010-02-03 0 1.820 1.750 1.820 1.670 1.820 1,600,000 2,733,080 1.7082 1.605 1.543 1.605 1.472 1.605 1,814,889 1.5059 5.81%
2010-02-02 0 1.720 1.690 1.730 1.690 1.850 624,000 1,076,400 1.7250 1.516 1.490 1.525 1.490 1.631 707,807 1.5208 -7.03%
2010-02-01 0 1.850 1.780 1.850 1.740 1.850 404,000 730,960 1.8093 1.631 1.569 1.631 1.534 1.631 458,259 1.5951 -4.15%
2010-01-29 0 1.930 1.760 1.980 1.750 1.930 1,324,000 2,395,520 1.8093 1.701 1.552 1.746 1.543 1.701 1,501,821 1.5951 9.66%
2010-01-28 0 1.760 1.680 1.760 1.580 1.770 596,000 1,002,240 1.6816 1.552 1.481 1.552 1.393 1.560 676,046 1.4825 9.32%
2010-01-27 0 1.610 1.580 1.650 1.520 1.650 688,000 1,083,760 1.5752 1.419 1.393 1.455 1.340 1.455 780,402 1.3887 -4.17%
2010-01-26 0 1.680 1.630 1.680 1.530 1.840 1,596,000 2,690,800 1.6860 1.481 1.437 1.481 1.349 1.622 1,810,352 1.4863 -6.67%
2010-01-25 0 1.800 1.760 1.800 1.750 1.810 1,229,000 2,193,520 1.7848 1.587 1.552 1.587 1.543 1.596 1,394,062 1.5735 -4.26%
2010-01-22 0 1.880 1.820 1.880 1.820 1.940 668,000 1,249,000 1.8698 1.657 1.605 1.657 1.605 1.710 757,716 1.6484 -1.05%
2010-01-21 0 1.900 1.860 1.910 1.800 1.900 392,000 735,000 1.8750 1.675 1.640 1.684 1.587 1.675 444,648 1.6530 0.00%
2010-01-20 0 1.900 1.880 1.900 1.800 1.980 1,678,000 3,168,900 1.8885 1.675 1.657 1.675 1.587 1.746 1,903,365 1.6649 5.56%
2010-01-19 0 1.800 1.770 1.800 1.760 1.840 428,000 771,520 1.8026 1.587 1.560 1.587 1.552 1.622 485,483 1.5892 2.86%
2010-01-18 0 1.750 1.750 1.780 1.750 1.870 444,000 798,760 1.7990 1.543 1.543 1.569 1.543 1.649 503,632 1.5860 -3.31%
2010-01-15 0 1.810 1.760 1.810 1.780 1.880 352,000 631,920 1.7952 1.596 1.552 1.596 1.569 1.657 399,276 1.5827 0.56%
2010-01-14 0 1.800 1.790 1.800 1.740 1.870 900,000 1,628,960 1.8100 1.587 1.578 1.587 1.534 1.649 1,020,875 1.5957 0.56%
2010-01-13 0 1.790 1.760 1.800 1.630 1.820 572,000 999,640 1.7476 1.578 1.552 1.587 1.437 1.605 648,823 1.5407 -1.65%
2010-01-12 0 1.820 1.820 1.830 1.790 1.840 2,304,000 4,177,000 1.8129 1.605 1.605 1.613 1.578 1.622 2,613,440 1.5983 0.00%
2010-01-11 0 1.820 1.790 1.830 1.750 1.850 1,428,000 2,567,440 1.7979 1.605 1.578 1.613 1.543 1.631 1,619,788 1.5850 -1.62%
2010-01-08 0 1.850 1.820 1.850 1.740 1.880 1,584,000 2,866,040 1.8094 1.631 1.605 1.631 1.534 1.657 1,796,740 1.5951 1.65%
2010-01-07 0 1.820 1.770 1.830 1.770 1.870 1,600,000 2,904,840 1.8155 1.605 1.560 1.613 1.560 1.649 1,814,889 1.6006 -2.67%
2010-01-06 0 1.870 1.830 1.870 1.730 1.870 1,462,000 2,596,360 1.7759 1.649 1.613 1.649 1.525 1.649 1,658,355 1.5656 5.06%
2010-01-05 0 1.780 1.730 1.780 1.710 1.800 1,880,000 3,291,680 1.7509 1.569 1.525 1.569 1.508 1.587 2,132,495 1.5436 2.30%
2010-01-04 0 1.740 1.690 1.740 1.620 1.750 1,420,000 2,384,240 1.6790 1.534 1.490 1.534 1.428 1.543 1,610,714 1.4802 8.75%
2009-12-31 0 1.600 1.590 1.630 1.600 1.640 764,000 1,234,000 1.6152 1.411 1.402 1.437 1.411 1.446 866,610 1.4239 0.00%
2009-12-30 0 1.600 1.590 1.600 1.600 1.700 612,000 993,080 1.6227 1.411 1.402 1.411 1.411 1.499 694,195 1.4305 -1.23%
2009-12-29 0 1.620 1.570 1.640 1.550 1.620 776,000 1,236,120 1.5929 1.428 1.384 1.446 1.366 1.428 880,221 1.4043 1.25%
2009-12-28 0 1.600 1.590 1.610 1.500 1.950 1,320,000 2,128,320 1.6124 1.411 1.402 1.419 1.322 1.719 1,497,283 1.4215 -4.76%
2009-12-24 0 1.680 1.670 1.700 1.510 1.740 688,000 1,092,960 1.5886 1.481 1.472 1.499 1.331 1.534 780,402 1.4005 10.53%
2009-12-23 0 1.520 1.480 1.520 1.460 1.520 864,000 1,290,280 1.4934 1.340 1.305 1.340 1.287 1.340 980,040 1.3166 0.00%
2009-12-22 0 1.520 1.480 1.520 1.500 1.580 848,000 1,296,320 1.5287 1.340 1.305 1.340 1.322 1.393 961,891 1.3477 -2.56%
2009-12-21 0 1.560 1.540 1.560 1.410 1.580 3,636,000 5,462,800 1.5024 1.375 1.358 1.375 1.243 1.393 4,124,335 1.3245 2.63%
2009-12-18 0 1.520 1.500 1.520 1.440 1.600 2,472,000 3,768,480 1.5245 1.340 1.322 1.340 1.269 1.411 2,804,004 1.3440 -6.75%
2009-12-17 0 1.630 1.600 1.630 1.500 1.800 1,776,000 2,895,680 1.6305 1.437 1.411 1.437 1.322 1.587 2,014,527 1.4374 -10.44%
2009-12-16 0 1.820 1.760 1.830 1.800 1.860 416,000 762,720 1.8335 1.605 1.552 1.613 1.587 1.640 471,871 1.6164 -1.62%
2009-12-15 0 1.850 1.800 1.850 1.800 1.850 1,146,000 2,085,660 1.8199 1.631 1.587 1.631 1.587 1.631 1,299,914 1.6045 0.54%
2009-12-14 0 1.840 1.840 1.870 1.800 1.900 1,172,000 2,161,920 1.8446 1.622 1.622 1.649 1.587 1.675 1,329,406 1.6262 -5.15%
2009-12-11 0 1.940 1.880 1.940 1.840 1.990 1,180,000 2,266,800 1.9210 1.710 1.657 1.710 1.622 1.754 1,338,481 1.6936 -1.52%
2009-12-10 0 1.970 1.990 2.000 1.930 2.050 1,596,000 3,169,640 1.9860 1.737 1.754 1.763 1.701 1.807 1,810,352 1.7508 -4.37%
2009-12-09 0 2.060 2.000 2.060 2.000 2.150 3,776,000 7,776,400 2.0594 1.816 1.763 1.816 1.763 1.895 4,283,138 1.8156 1.48%
2009-12-08 0 2.030 2.030 2.050 1.970 2.050 1,608,000 3,252,360 2.0226 1.790 1.790 1.807 1.737 1.807 1,823,963 1.7831 2.01%
2009-12-07 0 1.990 1.970 1.990 1.920 2.050 1,403,500 2,771,410 1.9746 1.754 1.737 1.754 1.693 1.807 1,591,998 1.7408 1.53%
2009-12-04 0 1.960 1.930 1.960 1.770 2.030 4,932,000 9,471,120 1.9203 1.728 1.701 1.728 1.560 1.790 5,594,395 1.6930 11.36%
2009-12-03 0 1.760 1.750 1.760 1.640 1.800 2,852,000 4,859,360 1.7038 1.552 1.543 1.552 1.446 1.587 3,235,040 1.5021 7.32%
2009-12-02 0 1.640 1.600 1.640 1.600 1.680 812,000 1,327,480 1.6348 1.446 1.411 1.446 1.411 1.481 921,056 1.4413 1.23%
2009-12-01 0 1.620 1.620 1.640 1.620 1.750 1,510,000 2,529,440 1.6751 1.428 1.428 1.446 1.428 1.543 1,712,802 1.4768 -2.99%
2009-11-30 0 1.670 1.640 1.670 1.560 1.680 2,730,000 4,455,880 1.6322 1.472 1.446 1.472 1.375 1.481 3,096,654 1.4389 6.37%
2009-11-27 0 1.570 1.540 1.570 1.520 1.670 2,832,000 4,509,200 1.5922 1.384 1.358 1.384 1.340 1.472 3,212,354 1.4037 -1.87%
2009-11-26 0 1.600 1.590 1.600 1.530 1.630 4,132,000 6,602,560 1.5979 1.411 1.402 1.411 1.349 1.437 4,686,951 1.4087 4.58%
2009-11-25 0 1.530 1.520 1.530 1.520 1.580 1,508,000 2,325,880 1.5424 1.349 1.340 1.349 1.340 1.393 1,710,533 1.3597 0.00%
2009-11-24 0 1.530 1.530 1.540 1.480 1.640 4,020,000 6,294,880 1.5659 1.349 1.349 1.358 1.305 1.446 4,559,909 1.3805 -1.29%
2009-11-23 0 1.550 1.510 1.560 1.300 1.620 9,072,000 13,738,920 1.5144 1.366 1.331 1.375 1.146 1.428 10,290,421 1.3351 8.39%
2009-11-20 0 1.430 1.400 1.430 1.180 1.440 5,296,000 7,036,880 1.3287 1.261 1.234 1.261 1.040 1.269 6,007,283 1.1714 19.17%
2009-11-19 0 1.200 1.170 1.200 1.090 1.200 2,592,000 3,015,720 1.1635 1.058 1.031 1.058 0.961 1.058 2,940,120 1.0257 7.14%
2009-11-18 0 1.120 1.070 1.120 1.080 1.160 1,304,000 1,428,680 1.0956 0.987 0.943 0.987 0.952 1.023 1,479,135 0.9659 -2.61%
2009-11-17 0 1.150 1.150 1.160 1.150 1.180 1,076,000 1,251,320 1.1629 1.014 1.014 1.023 1.014 1.040 1,220,513 1.0252 -1.71%
2009-11-16 0 1.170 1.170 1.190 1.070 1.230 3,750,000 4,316,920 1.1512 1.031 1.031 1.049 0.943 1.084 4,253,646 1.0149 11.43%
2009-11-13 0 1.050 1.020 1.050 1.020 1.050 1,240,000 1,288,440 1.0391 0.926 0.899 0.926 0.899 0.926 1,406,539 0.9160 0.00%
2009-11-12 0 1.050 1.020 1.060 1.020 1.060 1,472,000 1,544,680 1.0494 0.926 0.899 0.934 0.899 0.934 1,669,698 0.9251 -1.87%
2009-11-11 0 1.070 1.040 1.070 0.940 1.070 2,212,000 2,245,840 1.0153 0.943 0.917 0.943 0.829 0.943 2,509,084 0.8951 9.18%
2009-11-10 0 0.980 0.980 1.000 0.970 1.010 1,108,000 1,085,360 0.9796 0.864 0.864 0.882 0.855 0.890 1,256,811 0.8636 0.00%
2009-11-09 0 0.980 0.970 0.990 0.960 0.980 144,000 138,960 0.9650 0.864 0.855 0.873 0.846 0.864 163,340 0.8507 1.03%
2009-11-06 0 0.970 0.950 1.000 0.960 1.020 156,000 155,440 0.9964 0.855 0.838 0.882 0.846 0.899 176,952 0.8784 -1.02%
2009-11-05 0 0.980 0.980 0.990 0.950 0.970 452,000 432,120 0.9560 0.864 0.864 0.873 0.838 0.855 512,706 0.8428 1.03%
2009-11-04 0 0.970 0.960 0.970 0.970 1.000 680,000 660,200 0.9709 0.855 0.846 0.855 0.855 0.882 771,328 0.8559 -3.96%
2009-11-03 0 1.010 1.010 1.020 0.990 1.020 908,000 908,160 1.0002 0.890 0.890 0.899 0.873 0.899 1,029,950 0.8818 0.00%
2009-11-02 0 1.010 0.990 1.030 0.970 1.030 1,032,000 1,045,720 1.0133 0.890 0.873 0.908 0.855 0.908 1,170,603 0.8933 -0.98%
2009-10-30 0 1.020 0.990 1.020 0.980 1.060 1,904,000 1,926,880 1.0120 0.899 0.873 0.899 0.864 0.934 2,159,718 0.8922 -1.92%
2009-10-29 0 1.040 1.010 1.050 0.970 1.050 1,452,000 1,464,640 1.0087 0.917 0.890 0.926 0.855 0.926 1,647,012 0.8893 -2.80%
2009-10-28 0 1.070 1.060 1.080 1.050 1.090 1,336,000 1,431,640 1.0716 0.943 0.934 0.952 0.926 0.961 1,515,432 0.9447 -2.73%
2009-10-27 0 1.100 1.080 1.100 1.020 1.100 1,752,000 1,893,040 1.0805 0.970 0.952 0.970 0.899 0.970 1,987,303 0.9526 3.77%
2009-10-23 0 1.060 1.050 1.070 0.990 1.080 3,396,000 3,542,920 1.0433 0.934 0.926 0.943 0.873 0.952 3,852,102 0.9197 1.92%
2009-10-22 0 1.040 1.040 1.050 0.980 1.050 1,276,000 1,306,680 1.0240 0.917 0.917 0.926 0.864 0.926 1,447,374 0.9028 1.96%
2009-10-21 0 1.020 1.020 1.030 1.010 1.060 988,000 1,020,000 1.0324 0.899 0.899 0.908 0.890 0.934 1,120,694 0.9102 -2.86%
2009-10-20 0 1.050 1.020 1.050 1.020 1.060 1,468,000 1,520,880 1.0360 0.926 0.899 0.926 0.899 0.934 1,665,161 0.9134 3.96%
2009-10-19 0 1.010 0.980 1.020 0.880 1.010 3,652,000 3,555,640 0.9736 0.890 0.864 0.899 0.776 0.890 4,142,484 0.8583 12.22%
2009-10-16 0 0.900 0.900 0.910 0.880 0.900 2,184,000 1,964,040 0.8993 0.793 0.793 0.802 0.776 0.793 2,477,324 0.7928 0.00%
2009-10-15 0 0.900 0.890 0.920 0.880 0.920 1,828,000 1,642,320 0.8984 0.793 0.785 0.811 0.776 0.811 2,073,511 0.7920 0.00%
2009-10-14 0 0.900 0.900 0.920 0.850 0.930 1,872,000 1,670,720 0.8925 0.793 0.793 0.811 0.749 0.820 2,123,420 0.7868 5.88%
2009-10-13 0 0.850 0.840 0.860 0.840 0.860 748,000 633,520 0.8470 0.749 0.741 0.758 0.741 0.758 848,461 0.7467 0.00%
2009-10-12 0 0.850 0.850 0.860 0.840 0.860 364,000 311,680 0.8563 0.749 0.749 0.758 0.741 0.758 412,887 0.7549 0.00%
2009-10-09 0 0.850 0.840 0.850 0.820 0.850 828,000 684,320 0.8265 0.749 0.741 0.749 0.723 0.749 939,205 0.7286 -1.16%
2009-10-08 0 0.860 0.840 0.860 0.780 0.880 724,000 618,480 0.8543 0.758 0.741 0.758 0.688 0.776 821,237 0.7531 6.17%
2009-10-07 0 0.810 0.800 0.820 0.800 0.820 664,000 535,560 0.8066 0.714 0.705 0.723 0.705 0.723 753,179 0.7111 -4.71%
2009-10-06 0 0.850 0.850 0.870 0.830 0.890 760,000 658,240 0.8661 0.749 0.749 0.767 0.732 0.785 862,072 0.7636 -1.16%
2009-10-05 0 0.860 0.860 0.870 0.820 0.850 776,000 652,040 0.8403 0.758 0.758 0.767 0.723 0.749 880,221 0.7408 1.18%
2009-10-02 0 0.850 0.820 0.860 0.800 0.850 180,000 150,840 0.8380 0.749 0.723 0.758 0.705 0.749 204,175 0.7388 -2.30%
2009-09-30 0 0.870 0.850 0.870 0.850 0.880 1,252,000 1,088,800 0.8696 0.767 0.749 0.767 0.749 0.776 1,420,151 0.7667 0.00%
2009-09-29 0 0.870 0.860 0.870 0.830 0.880 1,424,000 1,221,920 0.8581 0.767 0.758 0.767 0.732 0.776 1,615,251 0.7565 2.35%
2009-09-28 0 0.850 0.850 0.860 0.820 0.880 3,880,000 3,311,680 0.8535 0.749 0.749 0.758 0.723 0.776 4,401,106 0.7525 -1.16%
2009-09-25 0 0.860 0.840 0.860 0.830 0.860 1,768,000 1,489,160 0.8423 0.758 0.741 0.758 0.732 0.758 2,005,452 0.7426 -2.27%
2009-09-24 0 0.880 0.860 0.890 0.830 0.890 4,506,000 3,891,360 0.8636 0.776 0.758 0.785 0.732 0.785 5,111,181 0.7613 -2.22%
2009-09-23 0 0.900 0.860 0.900 0.860 0.980 6,540,000 5,830,600 0.8915 0.793 0.758 0.793 0.758 0.864 7,418,359 0.7860 1.12%
2009-09-22 0 0.890 0.880 0.890 0.860 0.950 5,564,000 4,937,400 0.8874 0.785 0.776 0.785 0.758 0.838 6,311,277 0.7823 -6.32%
2009-09-21 0 0.950 0.920 0.950 0.750 0.960 17,098,000 14,552,200 0.8511 0.838 0.811 0.838 0.661 0.846 19,394,358 0.7503 26.67%
2009-09-18 0 0.750 0.730 0.750 0.710 0.770 10,544,000 7,751,120 0.7351 0.661 0.644 0.661 0.626 0.679 11,960,119 0.6481 2.74%
2009-09-17 0 0.730 0.700 0.730 0.640 0.770 2,772,000 2,002,440 0.7224 0.644 0.617 0.644 0.564 0.679 3,144,295 0.6368 2.82%
2009-09-16 0 0.710 0.700 0.710 0.610 0.770 8,412,000 5,725,020 0.6806 0.626 0.617 0.626 0.538 0.679 9,541,779 0.6000 20.34%
2009-09-15 0 0.590 0.590 0.600 0.550 0.610 5,400,000 3,111,880 0.5763 0.520 0.520 0.529 0.485 0.538 6,125,250 0.5080 11.32%
2009-09-14 0 0.530 0.520 0.540 0.500 0.540 2,156,000 1,135,280 0.5266 0.467 0.458 0.476 0.441 0.476 2,445,563 0.4642 3.92%
2009-09-11 0 0.510 0.500 0.510 0.500 0.520 2,096,000 1,052,200 0.5020 0.450 0.441 0.450 0.441 0.458 2,377,505 0.4426 0.00%
2009-09-10 0 0.510 0.510 0.530 0.500 0.530 372,000 191,920 0.5159 0.450 0.450 0.467 0.441 0.467 421,962 0.4548 0.00%
2009-09-09 0 0.510 0.500 0.520 0.510 0.520 524,000 268,840 0.5131 0.450 0.441 0.458 0.450 0.458 594,376 0.4523 -3.77%
2009-09-08 0 0.530 0.530 0.540 - - 0 0 - 0.467 0.467 0.476 - - 0 - 1.92%
2009-09-07 0 0.520 0.510 0.530 - - 0 0 - 0.458 0.450 0.467 - - 0 - 0.00%
2009-09-04 0 0.520 0.520 0.530 0.510 0.530 556,000 288,320 0.5186 0.458 0.458 0.467 0.450 0.467 630,674 0.4572 0.00%
2009-09-03 0 0.520 0.510 0.530 - - 0 0 - 0.458 0.450 0.467 - - 0 - 0.00%
2009-09-02 0 0.520 0.520 0.530 0.490 0.510 96,000 48,720 0.5075 0.458 0.458 0.467 0.432 0.450 108,893 0.4474 1.96%
2009-09-01 0 0.510 0.500 0.530 - - 0 0 - 0.450 0.441 0.467 - - 0 - 0.00%
2009-08-31 0 0.510 0.500 0.510 0.500 0.520 1,024,000 517,000 0.5049 0.450 0.441 0.450 0.441 0.458 1,161,529 0.4451 0.00%
2009-08-28 0 0.510 0.510 0.540 0.500 0.550 1,504,000 789,480 0.5249 0.450 0.450 0.476 0.441 0.485 1,705,996 0.4628 -7.27%
2009-08-27 0 0.550 0.510 0.550 0.550 0.560 516,000 283,960 0.5503 0.485 0.450 0.485 0.485 0.494 585,302 0.4852 1.85%
2009-08-26 0 0.540 0.510 0.540 - - 0 0 - 0.476 0.450 0.476 - - 0 - 0.00%
2009-08-25 0 0.540 0.510 0.550 - - 0 0 - 0.476 0.450 0.485 - - 0 - 0.00%
2009-08-24 0 0.540 0.520 0.550 - - 0 0 - 0.476 0.458 0.485 - - 0 - 0.00%
2009-08-21 0 0.540 0.500 0.540 0.520 0.540 124,000 64,640 0.5213 0.476 0.441 0.476 0.458 0.476 140,654 0.4596 1.89%
2009-08-20 0 0.530 0.530 0.540 0.500 0.500 8,000 4,000 0.5000 0.467 0.467 0.476 0.441 0.441 9,074 0.4408 -1.85%
2009-08-19 0 0.540 0.500 0.540 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2009-08-18 0 0.540 0.500 0.540 0.540 0.540 140,000 75,600 0.5400 0.476 0.441 0.476 0.476 0.476 158,803 0.4761 1.89%
2009-08-17 0 0.530 0.530 0.540 0.530 0.530 28,000 14,840 0.5300 0.467 0.467 0.476 0.467 0.467 31,761 0.4672 -1.85%
2009-08-14 0 0.540 0.540 0.550 0.510 0.550 556,000 295,680 0.5318 0.476 0.476 0.485 0.450 0.485 630,674 0.4688 0.00%
2009-08-13 0 0.540 0.540 0.560 0.540 0.560 844,000 463,280 0.5489 0.476 0.476 0.494 0.476 0.494 957,354 0.4839 -1.82%
2009-08-12 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.485 0.485 0.511 0.485 0.485 4,537 0.4849 -6.78%
2009-08-11 0 0.590 0.560 0.590 0.550 0.590 136,000 76,120 0.5597 0.520 0.494 0.520 0.485 0.520 154,266 0.4934 0.00%
2009-08-10 0 0.590 0.560 0.590 0.550 0.590 548,000 315,400 0.5755 0.520 0.494 0.520 0.485 0.520 621,599 0.5074 1.72%
2009-08-07 0 0.580 0.570 0.600 0.570 0.590 1,152,000 666,200 0.5783 0.511 0.503 0.529 0.503 0.520 1,306,720 0.5098 -1.69%
2009-08-06 0 0.590 0.570 0.600 0.570 0.590 784,000 451,760 0.5762 0.520 0.503 0.529 0.503 0.520 889,296 0.5080 -1.67%
2009-08-05 0 0.600 0.600 0.620 0.590 0.630 860,000 515,360 0.5993 0.529 0.529 0.547 0.520 0.555 975,503 0.5283 -4.76%
2009-08-04 0 0.630 0.580 0.630 0.590 0.630 846,000 506,160 0.5983 0.555 0.511 0.555 0.520 0.555 959,623 0.5275 5.00%
2009-08-03 0 0.600 0.580 0.600 0.550 0.620 488,000 286,440 0.5870 0.529 0.511 0.529 0.485 0.547 553,541 0.5175 0.00%
2009-07-31 0 0.600 0.570 0.600 0.550 0.600 708,000 419,880 0.5931 0.529 0.503 0.529 0.485 0.529 803,088 0.5228 1.69%
2009-07-30 0 0.590 0.570 0.590 0.590 0.590 28,000 16,520 0.5900 0.520 0.503 0.520 0.520 0.520 31,761 0.5201 -4.84%
2009-07-29 0 0.620 0.600 0.630 0.620 0.620 312,000 193,640 0.6206 0.547 0.529 0.555 0.547 0.547 353,903 0.5472 0.00%
2009-07-28 0 0.620 0.600 0.640 0.620 0.620 460,000 285,200 0.6200 0.547 0.529 0.564 0.547 0.547 521,781 0.5466 3.33%
2009-07-27 0 0.600 0.600 0.610 0.600 0.650 2,308,000 1,406,440 0.6094 0.529 0.529 0.538 0.529 0.573 2,617,977 0.5372 -4.76%
2009-07-24 0 0.630 0.600 0.630 0.640 0.640 12,000 7,680 0.6400 0.555 0.529 0.555 0.564 0.564 13,612 0.5642 1.61%
2009-07-23 0 0.620 0.620 0.640 0.580 0.620 588,000 355,840 0.6052 0.547 0.547 0.564 0.511 0.547 666,972 0.5335 3.33%
2009-07-22 0 0.600 0.560 0.600 0.620 0.620 4,000 2,480 0.6200 0.529 0.494 0.529 0.547 0.547 4,537 0.5466 -1.64%
2009-07-21 0 0.610 0.610 0.620 0.550 0.590 64,000 35,920 0.5613 0.538 0.538 0.547 0.485 0.520 72,596 0.4948 3.39%
2009-07-20 0 0.590 0.590 0.600 - - 0 0 - 0.520 0.520 0.529 - - 0 - 3.51%
2009-07-17 0 0.570 0.560 0.630 0.530 0.590 184,000 104,240 0.5665 0.503 0.494 0.555 0.467 0.520 208,712 0.4994 -3.39%
2009-07-16 0 0.590 0.540 0.610 - - 0 0 - 0.520 0.476 0.538 - - 0 - 0.00%
2009-07-15 0 0.590 0.550 0.620 - - 0 0 - 0.520 0.485 0.547 - - 0 - 0.00%
2009-07-14 0 0.590 0.550 0.590 0.590 0.590 68,000 40,120 0.5900 0.520 0.485 0.520 0.520 0.520 77,133 0.5201 0.00%
2009-07-13 0 0.590 0.550 0.590 - - 0 0 - 0.520 0.485 0.520 - - 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 0.520 0.494 0.520 0.476 0.538 2,404,728 0.5018 0.00%
2009-07-09 0 0.590 0.590 0.600 0.520 0.580 56,000 30,240 0.5400 0.520 0.520 0.529 0.458 0.511 63,521 0.4761 1.72%
2009-07-08 0 0.580 0.580 0.590 0.540 0.540 212,000 114,480 0.5400 0.511 0.511 0.520 0.476 0.476 240,473 0.4761 1.75%
2009-07-07 0 0.570 0.570 0.580 0.540 0.570 260,000 140,520 0.5405 0.503 0.503 0.511 0.476 0.503 294,919 0.4765 5.56%
2009-07-06 0 0.540 0.530 0.540 0.540 0.570 904,000 500,360 0.5535 0.476 0.467 0.476 0.476 0.503 1,025,412 0.4880 -8.47%
2009-07-03 0 0.590 0.590 0.600 0.550 0.550 120,000 66,400 0.5533 0.520 0.520 0.529 0.485 0.485 136,117 0.4878 5.36%
2009-07-02 0 0.560 0.540 0.560 0.540 0.570 400,000 217,800 0.5445 0.494 0.476 0.494 0.476 0.503 453,722 0.4800 -3.45%
2009-06-30 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.511 0.485 0.511 0.511 0.511 22,686 0.5113 -1.69%
2009-06-29 0 0.590 0.560 0.590 0.590 0.600 264,000 157,840 0.5979 0.520 0.494 0.520 0.520 0.529 299,457 0.5271 0.00%
2009-06-26 0 0.590 0.590 0.600 0.580 0.580 268,000 155,440 0.5800 0.520 0.520 0.529 0.511 0.511 303,994 0.5113 1.72%
2009-06-25 0 0.580 0.550 0.600 0.580 0.580 20,000 11,600 0.5800 0.511 0.485 0.529 0.511 0.511 22,686 0.5113 0.00%
2009-06-24 0 0.580 0.560 0.580 - - 0 0 - 0.511 0.494 0.511 - - 0 - 0.00%
2009-06-23 0 0.580 0.560 0.600 0.560 0.600 168,000 98,160 0.5843 0.511 0.494 0.529 0.494 0.529 190,563 0.5151 -3.33%
2009-06-22 0 0.600 0.580 0.600 0.610 0.610 256,000 156,160 0.6100 0.529 0.511 0.529 0.538 0.538 290,382 0.5378 5.26%
2009-06-19 0 0.570 0.550 0.570 0.530 0.570 768,000 410,240 0.5342 0.503 0.485 0.503 0.467 0.503 871,147 0.4709 0.00%
2009-06-18 0 0.570 0.550 0.570 0.530 0.570 280,000 154,520 0.5519 0.503 0.485 0.503 0.467 0.503 317,606 0.4865 -8.06%
2009-06-17 0 0.620 0.620 0.630 0.590 0.590 112,000 67,160 0.5996 0.547 0.547 0.555 0.520 0.520 127,042 0.5286 3.33%
2009-06-16 0 0.600 0.560 0.600 0.600 0.630 36,000 22,200 0.6167 0.529 0.494 0.529 0.529 0.555 40,835 0.5437 -4.76%
2009-06-15 0 0.630 0.600 0.650 0.590 0.630 306,000 183,880 0.6009 0.555 0.529 0.573 0.520 0.555 347,098 0.5298 5.00%
2009-06-12 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.529 0.529 0.555 0.529 0.529 4,537 0.5290 -6.25%
2009-06-11 0 0.640 0.640 0.660 0.600 0.640 260,000 159,400 0.6131 0.564 0.564 0.582 0.529 0.564 294,919 0.5405 0.00%
2009-06-10 0 0.640 0.630 0.640 0.600 0.640 308,000 196,960 0.6395 0.564 0.555 0.564 0.529 0.564 349,366 0.5638 0.00%
2009-06-09 0 0.640 0.630 0.640 0.640 0.650 496,000 319,680 0.6445 0.564 0.555 0.564 0.564 0.573 562,616 0.5682 0.00%
2009-06-08 0 0.640 0.640 0.650 0.610 0.640 244,000 153,160 0.6277 0.564 0.564 0.573 0.538 0.564 276,771 0.5534 0.00%
2009-06-05 0 0.640 0.600 0.640 - - 0 0 - 0.564 0.529 0.564 - - 0 - 0.00%
2009-06-04 0 0.640 0.600 0.670 0.600 0.640 280,000 170,840 0.6101 0.564 0.529 0.591 0.529 0.564 317,606 0.5379 0.00%
2009-06-03 0 0.640 0.610 0.640 0.610 0.640 156,000 96,000 0.6154 0.564 0.538 0.564 0.538 0.564 176,952 0.5425 4.92%
2009-06-02 0 0.610 0.610 0.620 0.600 0.670 740,000 454,200 0.6138 0.538 0.538 0.547 0.529 0.591 839,386 0.5411 -1.61%
2009-06-01 0 0.620 0.620 0.660 0.610 0.680 296,000 187,280 0.6327 0.547 0.547 0.582 0.538 0.599 335,754 0.5578 -1.59%
2009-05-29 0 0.630 0.630 0.640 0.600 0.620 104,000 64,240 0.6177 0.555 0.555 0.564 0.529 0.547 117,968 0.5446 1.61%
2009-05-27 0 0.620 0.590 0.620 0.600 0.620 256,000 153,760 0.6006 0.547 0.520 0.547 0.529 0.547 290,382 0.5295 3.33%
2009-05-26 0 0.600 0.570 0.600 0.570 0.600 380,000 226,920 0.5972 0.529 0.503 0.529 0.503 0.529 431,036 0.5265 1.69%
2009-05-25 0 0.590 0.560 0.600 0.570 0.600 216,000 127,720 0.5913 0.520 0.494 0.529 0.503 0.529 245,010 0.5213 3.51%
2009-05-22 0 0.570 0.550 0.570 0.530 0.630 1,468,000 817,200 0.5567 0.503 0.485 0.503 0.467 0.555 1,665,161 0.4908 -5.00%
2009-05-21 0 0.600 0.600 0.660 0.600 0.600 77,400 46,440 0.6000 0.529 0.529 0.582 0.529 0.529 87,795 0.5290 -3.23%
2009-05-20 0 0.620 0.640 0.650 0.620 0.620 36,000 23,920 0.6644 0.547 0.564 0.573 0.547 0.547 40,835 0.5858 3.33%
2009-05-19 0 0.600 0.590 0.600 0.600 0.670 120,000 73,800 0.6150 0.529 0.520 0.529 0.529 0.591 136,117 0.5422 -3.23%
2009-05-18 0 0.620 0.620 0.640 0.580 0.600 740,000 440,160 0.5948 0.547 0.547 0.564 0.511 0.529 839,386 0.5244 6.90%
2009-05-15 0 0.580 0.540 0.580 - - 0 0 - 0.511 0.476 0.511 - - 0 - 0.00%
2009-05-14 0 0.580 0.520 0.580 0.570 0.580 100,000 57,720 0.5772 0.511 0.458 0.511 0.503 0.511 113,431 0.5089 7.41%
2009-05-13 0 0.540 0.510 0.580 0.485 0.540 108,000 57,120 0.5289 0.476 0.450 0.511 0.428 0.476 122,505 0.4663 0.00%
2009-05-12 0 0.540 0.540 0.580 0.540 0.540 84,000 45,360 0.5400 0.476 0.476 0.511 0.476 0.476 95,282 0.4761 -10.00%
2009-05-11 0 0.600 0.570 0.600 0.590 0.600 340,000 203,360 0.5981 0.529 0.503 0.529 0.520 0.529 385,664 0.5273 0.00%
2009-05-08 0 0.600 0.560 0.610 0.550 0.600 572,000 341,600 0.5972 0.529 0.494 0.538 0.485 0.529 648,823 0.5265 0.00%
2009-05-07 0 0.600 0.550 0.620 0.550 0.600 252,000 148,760 0.5903 0.529 0.485 0.547 0.485 0.529 285,845 0.5204 9.09%
2009-05-06 0 0.550 0.550 0.580 0.520 0.580 888,000 495,240 0.5577 0.485 0.485 0.511 0.458 0.511 1,007,263 0.4917 5.77%
2009-05-05 0 0.520 0.500 0.540 0.520 0.520 200,000 104,000 0.5200 0.458 0.441 0.476 0.458 0.458 226,861 0.4584 -7.14%
2009-05-04 0 0.560 0.510 0.560 - - 0 0 - 0.494 0.450 0.494 - - 0 - 0.00%
2009-04-30 0 0.560 0.470 0.570 0.400 0.560 720,000 369,680 0.5134 0.494 0.414 0.503 0.353 0.494 816,700 0.4527 12.00%
2009-04-29 0 0.500 0.425 0.520 - - 0 0 - 0.441 0.375 0.458 - - 0 - 0.00%
2009-04-28 0 0.500 0.410 0.500 0.500 0.500 4,000 2,000 0.5000 0.441 0.361 0.441 0.441 0.441 4,537 0.4408 -3.85%
2009-04-27 0 0.520 0.450 0.520 0.500 0.520 104,000 52,880 0.5085 0.458 0.397 0.458 0.441 0.458 117,968 0.4483 4.00%
2009-04-24 0 0.500 0.420 0.520 - - 0 0 - 0.441 0.370 0.458 - - 0 - 0.00%
2009-04-23 0 0.500 0.440 0.510 - - 0 0 - 0.441 0.388 0.450 - - 0 - 0.00%
2009-04-22 0 0.500 0.475 0.500 0.470 0.500 304,000 146,800 0.4829 0.441 0.419 0.441 0.414 0.441 344,829 0.4257 4.17%
2009-04-21 0 0.480 0.480 0.510 0.480 0.510 24,000 11,640 0.4850 0.423 0.423 0.450 0.423 0.450 27,223 0.4276 -5.88%
2009-04-20 0 0.510 0.475 0.510 - - 100,000 51,000 0.5100 0.450 0.419 0.450 - - 113,431 0.4496 0.00%
2009-04-17 0 0.510 0.470 0.510 0.510 0.510 8,000 4,080 0.5100 0.450 0.414 0.450 0.450 0.450 9,074 0.4496 0.00%
2009-04-16 0 0.510 0.475 0.510 0.510 0.520 608,000 312,800 0.5145 0.450 0.419 0.450 0.450 0.458 689,658 0.4536 0.00%
2009-04-15 0 0.510 0.460 0.520 0.510 0.510 200,000 102,000 0.5100 0.450 0.406 0.458 0.450 0.450 226,861 0.4496 0.00%
2009-04-14 0 0.510 0.500 0.520 0.450 0.510 648,000 321,020 0.4954 0.450 0.441 0.458 0.397 0.450 735,030 0.4367 6.25%
2009-04-09 0 0.480 0.430 0.480 0.490 0.490 8,000 3,920 0.4900 0.423 0.379 0.423 0.432 0.432 9,074 0.4320 -4.00%
2009-04-08 0 0.500 0.480 0.500 - - 0 0 - 0.441 0.423 0.441 - - 0 - 0.00%
2009-04-07 0 0.500 0.425 0.500 0.450 0.500 228,000 110,080 0.4828 0.441 0.375 0.441 0.397 0.441 258,622 0.4256 6.38%
2009-04-06 0 0.470 0.410 0.500 - - 0 0 - 0.414 0.361 0.441 - - 0 - 0.00%
2009-04-03 0 0.470 0.450 0.490 0.470 0.480 220,000 104,400 0.4745 0.414 0.397 0.432 0.414 0.423 249,547 0.4184 0.00%
2009-04-02 0 0.470 0.460 0.480 0.460 0.470 284,000 132,040 0.4649 0.414 0.406 0.423 0.406 0.414 322,143 0.4099 4.44%
2009-04-01 0 0.450 0.430 0.450 0.450 0.490 112,000 54,080 0.4829 0.397 0.379 0.397 0.397 0.432 127,042 0.4257 -4.26%
2009-03-31 0 0.470 0.450 0.470 - - 0 0 - 0.414 0.397 0.414 - - 0 - 0.00%
2009-03-30 0 0.470 0.450 0.470 0.450 0.470 96,000 44,680 0.4654 0.414 0.397 0.414 0.397 0.414 108,893 0.4103 4.44%
2009-03-27 0 0.450 0.450 0.460 0.430 0.445 200,000 87,100 0.4355 0.397 0.397 0.406 0.379 0.392 226,861 0.3839 -4.26%
2009-03-26 0 0.470 0.420 0.480 0.470 0.495 532,000 253,780 0.4770 0.414 0.370 0.423 0.414 0.436 603,451 0.4205 0.00%
2009-03-25 0 0.470 0.470 0.500 0.470 0.520 268,000 131,160 0.4894 0.414 0.414 0.441 0.414 0.458 303,994 0.4315 -9.62%
2009-03-24 0 0.520 0.450 0.520 0.485 0.520 340,000 166,300 0.4891 0.458 0.397 0.458 0.428 0.458 385,664 0.4312 7.22%
2009-03-23 0 0.485 0.250 0.485 0.485 0.485 160,000 77,600 0.4850 0.428 0.220 0.428 0.428 0.428 181,489 0.4276 -1.02%
2009-03-20 0 0.490 0.420 0.490 0.420 0.500 1,724,000 789,380 0.4579 0.432 0.370 0.432 0.370 0.441 1,955,543 0.4037 3.16%
2009-03-19 0 0.475 0.400 0.480 0.470 0.475 68,000 32,400 0.4765 0.419 0.353 0.423 0.414 0.419 77,133 0.4201 1.06%
2009-03-18 0 0.470 0.350 0.470 - - 0 0 - 0.414 0.309 0.414 - - 0 - 0.00%
2009-03-17 0 0.470 0.470 0.480 - - 0 0 - 0.414 0.414 0.423 - - 0 - 6.82%
2009-03-16 0 0.440 0.380 0.480 - - 0 0 - 0.388 0.335 0.423 - - 0 - 0.00%
2009-03-13 0 0.440 0.350 0.480 - - 0 0 - 0.388 0.309 0.423 - - 0 - 0.00%
2009-03-12 0 0.440 0.350 0.500 - - 0 0 - 0.388 0.309 0.441 - - 0 - 0.00%
2009-03-11 0 0.440 0.350 0.480 - - 0 0 - 0.388 0.309 0.423 - - 0 - 0.00%
2009-03-10 0 0.440 0.265 0.500 - - 0 0 - 0.388 0.234 0.441 - - 0 - 0.00%
2009-03-09 0 0.440 0.440 0.480 - - 0 0 - 0.388 0.388 0.423 - - 0 - 7.32%
2009-03-06 0 0.410 0.400 0.500 - - 45 14 0.3111 0.361 0.353 0.441 - - 51 0.2743 0.00%
2009-03-05 0 0.410 0.410 0.420 0.410 0.520 192,000 88,560 0.4613 0.361 0.361 0.370 0.361 0.458 217,787 0.4066 -8.89%
2009-03-04 0 0.450 0.420 0.520 - - 1,627 569 0.3497 0.397 0.370 0.458 - - 1,846 0.3083 0.00%
2009-03-03 0 0.450 0.420 0.520 - - 0 0 - 0.397 0.370 0.458 - - 0 - 0.00%
2009-03-02 0 0.450 0.250 0.450 - - 0 0 - 0.397 0.220 0.397 - - 0 - 0.00%
2009-02-27 0 0.450 0.350 0.450 - - 0 0 - 0.397 0.309 0.397 - - 0 - -2.17%
2009-02-26 0 0.460 0.400 0.580 - - 0 0 - 0.406 0.353 0.511 - - 0 - 0.00%
2009-02-25 0 0.460 0.460 0.480 - - 0 0 - 0.406 0.406 0.423 - - 0 - 6.98%
2009-02-24 0 0.430 0.430 0.510 0.410 0.430 152,000 64,080 0.4216 0.379 0.379 0.450 0.361 0.379 172,414 0.3717 0.00%
2009-02-23 0 0.430 0.400 0.430 0.420 0.430 312,000 132,160 0.4236 0.379 0.353 0.379 0.370 0.379 353,903 0.3734 -4.44%
2009-02-20 0 0.450 0.350 0.480 0.450 0.450 88,000 39,600 0.4500 0.397 0.309 0.423 0.397 0.397 99,819 0.3967 0.00%
2009-02-19 0 0.450 0.340 0.480 - - 0 0 - 0.397 0.300 0.423 - - 0 - 0.00%
2009-02-18 0 0.450 0.390 0.450 0.390 0.450 840,000 327,840 0.3903 0.397 0.344 0.397 0.344 0.397 952,817 0.3441 -6.25%
2009-02-17 0 0.480 0.380 0.480 0.480 0.480 36,000 17,280 0.4800 0.423 0.335 0.423 0.423 0.423 40,835 0.4232 0.00%
2009-02-16 0 0.480 0.350 0.480 - - 0 0 - 0.423 0.309 0.423 - - 0 - -3.03%
2009-02-13 0 0.495 0.400 0.495 0.495 0.495 20,000 9,900 0.4950 0.436 0.353 0.436 0.436 0.436 22,686 0.4364 0.00%
2009-02-12 0 0.495 0.400 0.495 - - 0 0 - 0.436 0.353 0.436 - - 0 - 0.00%
2009-02-11 0 0.495 0.420 0.495 0.410 0.495 184,000 84,540 0.4595 0.436 0.370 0.436 0.361 0.436 208,712 0.4051 0.00%
2009-02-10 0 0.495 0.480 0.570 0.450 0.590 284,000 142,860 0.5030 0.436 0.423 0.503 0.397 0.520 322,143 0.4435 13.79%
2009-02-09 0 0.435 0.350 0.435 - - 0 0 - 0.383 0.309 0.383 - - 0 - 0.00%
2009-02-06 0 0.435 0.350 0.435 0.450 0.450 5,000 2,100 0.4200 0.383 0.309 0.383 0.397 0.397 5,672 0.3703 20.83%
2009-02-05 0 0.360 0.355 0.360 0.360 0.400 20,000 7,360 0.3680 0.317 0.313 0.317 0.317 0.353 22,686 0.3244 -20.00%
2009-02-04 0 0.450 0.350 0.450 - - 0 0 - 0.397 0.309 0.397 - - 0 - 0.00%
2009-02-03 0 0.450 0.350 0.450 - - 0 0 - 0.397 0.309 0.397 - - 0 - 0.00%
2009-02-02 0 0.450 0.350 0.450 - - 0 0 - 0.397 0.309 0.397 - - 0 - 0.00%
2009-01-30 0 0.450 0.350 0.500 - - 0 0 - 0.397 0.309 0.441 - - 0 - 0.00%
2009-01-29 0 0.450 0.250 0.660 0.450 0.450 4,000 1,800 0.4500 0.397 0.220 0.582 0.397 0.397 4,537 0.3967 12.50%
2009-01-23 0 0.400 0.320 0.420 - - 0 0 - 0.353 0.282 0.370 - - 0 - 0.00%
2009-01-22 0 0.400 0.320 0.430 - - 0 0 - 0.353 0.282 0.379 - - 0 - 0.00%
2009-01-21 0 0.400 0.320 0.430 - - 0 0 - 0.353 0.282 0.379 - - 0 - 0.00%
2009-01-20 0 0.400 0.340 0.430 - - 0 0 - 0.353 0.300 0.379 - - 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 0.379 - - 0 - 0.00%
2009-01-14 0 0.400 0.340 0.430 - - 0 0 - 0.353 0.300 0.379 - - 0 - 0.00%
2009-01-13 0 0.400 0.320 0.400 - - 0 0 - 0.353 0.282 0.353 - - 0 - 0.00%
2009-01-12 0 0.400 0.320 0.425 - - 0 0 - 0.353 0.282 0.375 - - 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 0.388 0.353 0.353 68,058 0.3526 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 0.361 0.353 0.353 99,819 0.3526 2.56%
2009-01-06 0 0.390 0.390 0.400 0.390 0.390 44,000 17,160 0.3900 0.344 0.344 0.353 0.344 0.344 49,909 0.3438 0.00%
2009-01-05 0 0.390 0.350 0.400 0.390 0.390 60,000 23,400 0.3900 0.344 0.309 0.353 0.344 0.344 68,058 0.3438 -2.50%
2009-01-02 0 0.400 0.360 0.400 0.400 0.400 60,000 24,000 0.4000 0.353 0.317 0.353 0.353 0.353 68,058 0.3526 21.21%
2008-12-31 0 0.330 0.320 0.400 - - 0 0 - 0.291 0.282 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 0.291 0.291 0.335 0.291 0.291 4,537 0.2909 -15.38%
2008-12-29 0 0.390 0.390 0.400 0.330 0.330 40,000 13,200 0.3300 0.344 0.344 0.353 0.291 0.291 45,372 0.2909 -2.50%
2008-12-24 0 0.400 0.330 0.400 - - 0 0 - 0.353 0.291 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 0.291 0.392 0.353 0.353 54,447 0.3526 0.00%
2008-12-22 0 0.400 0.360 0.420 - - 0 0 - 0.353 0.317 0.370 - - 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 0.295 0.436 0.353 0.353 58,984 0.3526 0.00%
2008-12-18 0 0.400 0.330 0.400 0.400 0.400 20,000 8,000 0.4000 0.353 0.291 0.353 0.353 0.353 22,686 0.3526 0.00%
2008-12-17 0 0.400 0.330 0.425 - - 0 0 - 0.353 0.291 0.375 - - 0 - 0.00%
2008-12-16 0 0.400 0.335 0.420 - - 0 0 - 0.353 0.295 0.370 - - 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 0.295 0.370 0.353 0.353 72,596 0.3526 -6.98%
2008-12-12 0 0.430 0.340 0.450 - - 0 0 - 0.379 0.300 0.397 - - 0 - 0.00%
2008-12-11 0 0.430 0.410 0.440 - - 0 0 - 0.379 0.361 0.388 - - 0 - 0.00%
2008-12-10 0 0.430 0.360 0.430 0.420 0.430 16,000 6,800 0.4250 0.379 0.317 0.379 0.370 0.379 18,149 0.3747 2.38%
2008-12-09 0 0.420 0.335 0.470 0.330 0.420 20,000 6,960 0.3480 0.370 0.295 0.414 0.291 0.370 22,686 0.3068 0.00%
2008-12-08 0 0.420 0.430 0.480 - - 0 0 - 0.370 0.379 0.423 - - 0 - 0.00%
2008-12-05 0 0.420 0.350 0.440 - - 0 0 - 0.370 0.309 0.388 - - 0 - 0.00%
2008-12-04 0 0.420 0.320 0.480 - - 0 0 - 0.370 0.282 0.423 - - 0 - 0.00%
2008-12-03 0 0.420 0.320 0.420 0.420 0.420 8,000 3,360 0.4200 0.370 0.282 0.370 0.370 0.370 9,074 0.3703 7.69%
2008-12-02 0 0.390 0.390 0.440 0.330 0.390 44,000 16,200 0.3682 0.344 0.344 0.388 0.291 0.344 49,909 0.3246 0.00%
2008-12-01 0 0.390 0.305 0.390 - - 0 0 - 0.344 0.269 0.344 - - 0 - -6.25%
2008-11-28 0 0.416 0.300 0.430 - - 0 0 - 0.367 0.264 0.379 - - 0 - 0.00%
2008-11-27 0 0.416 0.270 0.420 - - 0 0 - 0.367 0.238 0.370 - - 0 - 0.00%
2008-11-26 0 0.450 0.150 0.450 - - 0 0 - 0.367 0.122 0.367 - - 0 - 0.00%
2008-11-25 0 0.450 0.280 0.450 0.450 0.450 8,000 3,600 0.4500 0.367 0.228 0.367 0.367 0.367 9,816 0.3667 0.00%
2008-11-24 0 0.450 0.200 0.450 - - 0 0 - 0.367 0.163 0.367 - - 0 - 0.00%
2008-11-21 0 0.450 0.201 0.450 0.450 0.450 4,000 1,800 0.4500 0.367 0.164 0.367 0.367 0.367 4,908 0.3667 7.14%
2008-11-20 0 0.420 0.320 0.440 - - 0 0 - 0.342 0.261 0.359 - - 0 - 0.00%
2008-11-19 0 0.420 0.220 0.425 - - 0 0 - 0.342 0.179 0.346 - - 0 - 0.00%
2008-11-18 0 0.420 0.200 0.420 - - 0 0 - 0.342 0.163 0.342 - - 0 - 0.00%
2008-11-17 0 0.420 0.330 0.420 - - 0 0 - 0.342 0.269 0.342 - - 0 - 0.00%
2008-11-14 0 0.420 0.241 0.420 - - 0 0 - 0.342 0.196 0.342 - - 0 - 0.00%
2008-11-13 0 0.420 0.420 0.430 0.400 0.400 24,000 9,600 0.4000 0.342 0.342 0.350 0.326 0.326 29,448 0.3260 0.00%
2008-11-12 0 0.420 0.232 0.430 - - 0 0 - 0.342 0.189 0.350 - - 0 - 0.00%
2008-11-11 0 0.420 0.330 0.420 0.420 0.420 20,000 8,400 0.4200 0.342 0.269 0.342 0.342 0.342 24,540 0.3423 -2.33%
2008-11-10 0 0.430 0.320 0.430 0.430 0.430 8,000 3,440 0.4300 0.350 0.261 0.350 0.350 0.350 9,816 0.3504 0.00%
2008-11-07 0 0.430 0.221 0.440 - - 0 0 - 0.350 0.180 0.359 - - 0 - 0.00%
2008-11-06 0 0.430 0.150 0.440 - - 0 0 - 0.350 0.122 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 0.350 0.350 0.359 0.310 0.310 122,701 0.3097 13.16%
2008-11-04 0 0.380 0.380 0.430 - - 0 0 - 0.310 0.310 0.350 - - 0 - 7.04%
2008-11-03 0 0.355 0.355 0.440 - - 0 0 - 0.289 0.289 0.359 - - 0 - 5.97%
2008-10-31 0 0.335 0.300 0.480 - - 0 0 - 0.273 0.244 0.391 - - 0 - 0.00%
2008-10-30 0 0.335 0.335 0.390 0.300 0.300 68,000 20,400 0.3000 0.273 0.273 0.318 0.244 0.244 83,437 0.2445 15.52%
2008-10-29 0 0.290 0.290 1.440 - - 0 0 - 0.236 0.236 1.174 - - 0 - 0.00%
2008-10-28 0 0.290 - 0.375 - - 100,000 39,000 0.3900 0.236 - 0.306 - - 122,701 0.3178 0.00%
2008-10-27 0 0.290 0.290 0.380 0.290 0.295 108,000 31,400 0.2907 0.236 0.236 0.310 0.236 0.240 132,517 0.2369 -13.43%
2008-10-24 0 0.335 0.310 1.430 - - 0 0 - 0.273 0.253 1.165 - - 0 - 0.00%
2008-10-23 0 0.335 0.335 0.610 0.335 0.335 40,000 13,400 0.3350 0.273 0.273 0.497 0.273 0.273 49,081 0.2730 -4.29%
2008-10-22 0 0.350 0.330 0.350 0.350 0.350 220,000 77,000 0.3500 0.285 0.269 0.285 0.285 0.285 269,943 0.2852 6.06%
2008-10-21 0 0.330 0.310 0.380 0.330 0.330 4,000 1,320 0.3300 0.269 0.253 0.310 0.269 0.269 4,908 0.2689 0.00%
2008-10-20 0 0.330 0.330 0.580 - - 0 0 - 0.269 0.269 0.473 - - 0 - 0.00%
2008-10-17 0 0.330 0.310 0.330 - - 0 0 - 0.269 0.253 0.269 - - 0 - 0.00%
2008-10-16 0 0.330 0.330 0.490 - - 0 0 - 0.269 0.269 0.399 - - 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 0.269 0.257 0.257 58,897 0.2567 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 0.269 250,311 0.2685 -8.96%
2008-10-13 0 0.335 0.335 0.345 0.300 0.375 80,000 24,560 0.3070 0.273 0.273 0.281 0.244 0.306 98,161 0.2502 1.52%
2008-10-10 0 0.330 0.330 0.340 0.300 0.385 520,000 162,740 0.3130 0.269 0.269 0.277 0.244 0.314 638,047 0.2551 -15.38%
2008-10-09 0 0.390 0.305 0.390 0.320 0.400 240,000 80,000 0.3333 0.318 0.249 0.318 0.261 0.326 294,483 0.2717 21.87%
2008-10-08 0 0.320 0.300 0.320 0.320 0.340 212,000 70,580 0.3329 0.261 0.244 0.261 0.261 0.277 260,127 0.2713 -5.88%
2008-10-06 0 0.340 0.335 0.340 0.335 0.350 300,000 102,880 0.3429 0.277 0.273 0.277 0.273 0.285 368,104 0.2795 -15.00%
2008-10-03 0 0.400 0.370 0.400 0.400 0.400 92,000 36,800 0.4000 0.326 0.302 0.326 0.326 0.326 112,885 0.3260 -4.76%
2008-10-02 0 0.420 0.400 0.420 0.400 0.440 456,000 182,640 0.4005 0.342 0.326 0.342 0.326 0.359 559,518 0.3264 5.00%
2008-09-30 0 0.400 0.390 0.480 0.375 0.400 252,000 99,380 0.3944 0.326 0.318 0.391 0.306 0.326 309,207 0.3214 -6.98%
2008-09-29 0 0.430 0.360 0.450 0.380 0.430 384,000 151,360 0.3942 0.350 0.293 0.367 0.310 0.350 471,173 0.3212 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 0.330 0.310 0.346 39,264 0.3418 -15.56%
2008-09-25 0 0.450 0.420 0.450 0.400 0.470 424,000 179,260 0.4228 0.367 0.342 0.367 0.326 0.383 520,254 0.3446 -15.09%
2008-09-24 0 0.530 0.530 0.580 0.350 0.470 116,000 42,520 0.3666 0.432 0.432 0.473 0.285 0.383 142,334 0.2987 12.77%
2008-09-23 0 0.470 0.370 0.550 - - 0 0 - 0.383 0.302 0.448 - - 0 - 0.00%
2008-09-22 0 0.470 0.430 0.570 - - 0 0 - 0.383 0.350 0.465 - - 0 - 0.00%
2008-09-19 0 0.470 0.425 0.450 0.405 0.500 156,000 71,780 0.4601 0.383 0.346 0.367 0.330 0.407 191,414 0.3750 4.44%
2008-09-18 0 0.450 0.390 0.450 0.400 0.450 308,000 128,780 0.4181 0.367 0.318 0.367 0.326 0.367 377,920 0.3408 -4.26%
2008-09-17 0 0.470 0.470 0.500 0.430 0.470 868,000 379,980 0.4378 0.383 0.383 0.407 0.350 0.383 1,065,048 0.3568 0.00%
2008-09-16 0 0.470 0.465 0.500 0.400 0.470 204,000 90,020 0.4413 0.383 0.379 0.407 0.326 0.383 250,311 0.3596 -6.00%
2008-09-12 0 0.500 0.470 0.500 - - 0 0 - 0.407 0.383 0.407 - - 0 - 0.00%
2008-09-11 0 0.500 0.480 0.530 0.460 0.530 416,000 212,120 0.5099 0.407 0.391 0.432 0.375 0.432 510,438 0.4156 -5.66%
2008-09-10 0 0.530 0.530 0.550 0.530 0.530 84,000 44,520 0.5300 0.432 0.432 0.448 0.432 0.432 103,069 0.4319 0.00%
2008-09-09 0 0.530 0.500 0.550 0.500 0.530 120,000 61,200 0.5100 0.432 0.407 0.448 0.407 0.432 147,242 0.4156 0.00%
2008-09-08 0 0.530 0.500 0.600 - - 0 0 - 0.432 0.407 0.489 - - 0 - 0.00%
2008-09-05 0 0.530 0.510 0.530 0.400 0.530 236,000 117,720 0.4988 0.432 0.416 0.432 0.326 0.432 289,575 0.4065 -5.36%
2008-09-04 0 0.560 0.520 0.580 0.560 0.560 20,000 11,200 0.5600 0.456 0.424 0.473 0.456 0.456 24,540 0.4564 -3.45%
2008-09-03 0 0.580 0.560 0.580 0.560 0.580 16,000 9,040 0.5650 0.473 0.456 0.473 0.456 0.473 19,632 0.4605 0.00%
2008-09-02 0 0.580 0.560 0.580 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2008-09-01 0 0.580 0.560 0.600 - - 0 0 - 0.473 0.456 0.489 - - 0 - 0.00%
2008-08-29 0 0.580 0.560 0.600 0.580 0.580 40,000 23,200 0.5800 0.473 0.456 0.489 0.473 0.473 49,081 0.4727 0.00%
2008-08-28 0 0.580 0.560 0.580 0.580 0.580 12,000 6,960 0.5800 0.473 0.456 0.473 0.473 0.473 14,724 0.4727 0.00%
2008-08-27 0 0.580 0.550 0.580 0.550 0.580 600,000 332,200 0.5537 0.473 0.448 0.473 0.448 0.473 736,208 0.4512 0.00%
2008-08-26 0 0.580 0.510 0.580 - - 0 0 - 0.473 0.416 0.473 - - 0 - 0.00%
2008-08-25 0 0.580 0.530 0.580 0.580 0.580 40,000 23,200 0.5800 0.473 0.432 0.473 0.473 0.473 49,081 0.4727 1.75%
2008-08-21 0 0.570 0.570 0.590 0.550 0.570 224,000 125,640 0.5609 0.465 0.465 0.481 0.448 0.465 274,851 0.4571 -1.72%
2008-08-20 0 0.580 0.560 0.590 0.570 0.600 448,000 263,760 0.5888 0.473 0.456 0.481 0.465 0.489 549,702 0.4798 0.00%
2008-08-19 0 0.580 0.560 0.600 0.570 0.580 300,000 173,880 0.5796 0.473 0.456 0.489 0.465 0.473 368,104 0.4724 -3.33%
2008-08-18 0 0.600 0.550 0.600 0.570 0.600 320,000 185,240 0.5789 0.489 0.448 0.489 0.465 0.489 392,644 0.4718 0.00%
2008-08-15 0 0.600 0.600 0.620 0.580 0.600 504,000 301,440 0.5981 0.489 0.489 0.505 0.473 0.489 618,415 0.4874 0.00%
2008-08-14 0 0.600 0.580 0.600 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2008-08-13 0 0.600 0.580 0.600 0.600 0.600 192,000 115,200 0.6000 0.489 0.473 0.489 0.489 0.489 235,587 0.4890 -4.76%
2008-08-12 0 0.630 0.570 0.630 0.570 0.630 180,000 112,360 0.6242 0.513 0.465 0.513 0.465 0.513 220,862 0.5087 5.00%
2008-08-11 0 0.600 0.570 0.630 - - 0 0 - 0.489 0.465 0.513 - - 0 - 0.00%
2008-08-08 0 0.600 0.580 0.630 0.600 0.620 168,000 101,520 0.6043 0.489 0.473 0.513 0.489 0.505 206,138 0.4925 0.00%
2008-08-07 0 0.600 0.600 0.620 0.590 0.600 24,000 14,360 0.5983 0.489 0.489 0.505 0.481 0.489 29,448 0.4876 0.00%
2008-08-05 0 0.600 0.600 0.620 0.600 0.600 12,000 7,200 0.6000 0.489 0.489 0.505 0.489 0.489 14,724 0.4890 -4.76%
2008-08-04 0 0.630 0.610 0.630 0.600 0.630 392,000 244,440 0.6236 0.513 0.497 0.513 0.489 0.513 480,989 0.5082 0.00%
2008-08-01 0 0.630 0.600 0.630 - - 0 0 - 0.513 0.489 0.513 - - 0 - 0.00%
2008-07-31 0 0.630 0.620 0.640 0.600 0.630 172,000 106,680 0.6202 0.513 0.505 0.522 0.489 0.513 211,046 0.5055 1.61%
2008-07-30 0 0.620 0.610 0.620 0.600 0.630 228,000 141,480 0.6205 0.505 0.497 0.505 0.489 0.513 279,759 0.5057 -1.59%
2008-07-29 0 0.630 0.630 0.640 0.600 0.610 24,000 14,480 0.6033 0.513 0.513 0.522 0.489 0.497 29,448 0.4917 0.00%
2008-07-28 0 0.630 0.650 0.660 0.630 0.630 16,000 10,080 0.6300 0.513 0.530 0.538 0.513 0.513 19,632 0.5134 -1.56%
2008-07-25 0 0.640 0.630 0.640 0.640 0.690 40,000 26,040 0.6510 0.522 0.513 0.522 0.522 0.562 49,081 0.5306 -3.03%
2008-07-24 0 0.660 0.640 0.660 0.630 0.700 404,000 268,360 0.6643 0.538 0.522 0.538 0.513 0.570 495,713 0.5414 -12.00%
2008-07-23 0 0.750 0.610 0.740 0.600 0.750 1,140,000 771,400 0.6767 0.611 0.497 0.603 0.489 0.611 1,398,795 0.5515 17.19%
2008-07-22 0 0.640 0.610 0.640 0.640 0.640 52,000 33,280 0.6400 0.522 0.497 0.522 0.522 0.522 63,805 0.5216 -5.88%
2008-07-21 0 0.680 0.610 0.680 - - 0 0 - 0.554 0.497 0.554 - - 0 - -1.45%
2008-07-18 0 0.690 0.640 0.690 0.510 0.720 664,000 427,760 0.6442 0.562 0.522 0.562 0.416 0.587 814,737 0.5250 9.52%
2008-07-17 0 0.630 0.620 0.630 0.630 0.640 60,000 37,920 0.6320 0.513 0.505 0.513 0.513 0.522 73,621 0.5151 1.61%
2008-07-16 0 0.620 0.620 0.650 0.620 0.630 112,000 70,440 0.6289 0.505 0.505 0.530 0.505 0.513 137,425 0.5126 -1.59%
2008-07-15 0 0.630 0.600 0.640 0.610 0.630 92,000 56,920 0.6187 0.513 0.489 0.522 0.497 0.513 112,885 0.5042 -8.70%
2008-07-14 0 0.690 0.620 0.690 0.600 0.750 232,000 166,600 0.7181 0.562 0.505 0.562 0.489 0.611 284,667 0.5852 2.99%
2008-07-11 0 0.670 0.620 0.670 - - 0 0 - 0.546 0.505 0.546 - - 0 - 0.00%
2008-07-10 0 0.670 0.610 0.670 - - 0 0 - 0.546 0.497 0.546 - - 0 - -1.47%
2008-07-09 0 0.680 0.630 0.680 - - 0 0 - 0.554 0.513 0.554 - - 0 - 0.00%
2008-07-08 0 0.680 0.630 0.690 0.600 0.680 236,000 158,040 0.6697 0.554 0.513 0.562 0.489 0.554 289,575 0.5458 -1.45%
2008-07-07 0 0.690 0.690 0.700 0.600 0.680 48,000 32,000 0.6667 0.562 0.562 0.570 0.489 0.554 58,897 0.5433 -1.43%
2008-07-04 0 0.700 0.610 0.700 - - 0 0 - 0.570 0.497 0.570 - - 0 - 0.00%
2008-07-03 0 0.700 0.650 0.700 - - 0 0 - 0.570 0.530 0.570 - - 0 - -4.11%
2008-07-02 0 0.730 0.610 0.730 0.730 0.730 100,000 73,000 0.7300 0.595 0.497 0.595 0.595 0.595 122,701 0.5949 0.00%
2008-06-30 0 0.730 0.620 0.730 - - 0 0 - 0.595 0.505 0.595 - - 0 - 0.00%
2008-06-27 0 0.730 0.640 0.730 0.620 0.730 316,000 219,240 0.6938 0.595 0.522 0.595 0.505 0.595 387,736 0.5654 4.29%
2008-06-26 0 0.700 0.620 0.700 - - 0 0 - 0.570 0.505 0.570 - - 0 - 0.00%
2008-06-25 0 0.700 0.620 0.700 - - 0 0 - 0.570 0.505 0.570 - - 0 - 0.00%
2008-06-24 0 0.700 0.650 0.700 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.41%
2008-06-23 0 0.710 0.650 0.710 0.550 0.730 188,000 124,920 0.6645 0.579 0.530 0.579 0.448 0.595 230,679 0.5415 1.43%
2008-06-20 0 0.700 0.650 0.740 - - 0 0 - 0.570 0.530 0.603 - - 0 - 0.00%
2008-06-19 0 0.700 0.620 0.700 0.660 0.700 68,000 46,960 0.6906 0.570 0.505 0.570 0.538 0.570 83,437 0.5628 0.00%
2008-06-18 0 0.700 0.660 0.720 0.700 0.700 20,000 14,000 0.7000 0.570 0.538 0.587 0.570 0.570 24,540 0.5705 -1.41%
2008-06-17 0 0.710 0.680 0.730 0.670 0.710 32,000 22,120 0.6913 0.579 0.554 0.595 0.546 0.579 39,264 0.5634 0.00%
2008-06-16 0 0.710 0.670 0.740 - - 0 0 - 0.579 0.546 0.603 - - 0 - 0.00%
2008-06-13 0 0.710 0.680 0.710 0.660 0.710 108,000 71,720 0.6641 0.579 0.554 0.579 0.538 0.579 132,517 0.5412 0.00%
2008-06-12 0 0.710 0.710 0.720 0.660 0.700 592,000 404,240 0.6828 0.579 0.579 0.587 0.538 0.570 726,392 0.5565 -2.74%
2008-06-11 0 0.730 0.690 0.740 0.690 0.730 20,000 14,360 0.7180 0.595 0.562 0.603 0.562 0.595 24,540 0.5852 5.80%
2008-06-10 0 0.690 0.690 0.750 0.680 0.750 116,000 79,280 0.6834 0.562 0.562 0.611 0.554 0.611 142,334 0.5570 -9.21%
2008-06-06 0 0.760 0.710 0.760 0.760 0.760 4,000 3,040 0.7600 0.619 0.579 0.619 0.619 0.619 4,908 0.6194 4.11%
2008-06-05 0 0.730 0.690 0.750 - - 0 0 - 0.595 0.562 0.611 - - 0 - 0.00%
2008-06-04 0 0.730 0.730 0.740 0.700 0.710 48,000 34,040 0.7092 0.595 0.595 0.603 0.570 0.579 58,897 0.5780 -1.35%
2008-06-03 0 0.740 0.700 0.740 0.740 0.740 12,000 8,880 0.7400 0.603 0.570 0.603 0.603 0.603 14,724 0.6031 0.00%
2008-06-02 0 0.740 0.720 0.750 0.720 0.740 180,000 129,920 0.7218 0.603 0.587 0.611 0.587 0.603 220,862 0.5882 -1.33%
2008-05-30 0 0.750 0.720 0.750 0.750 0.770 96,000 72,640 0.7567 0.611 0.587 0.611 0.611 0.628 117,793 0.6167 0.00%
2008-05-29 0 0.750 0.700 0.750 - - 0 0 - 0.611 0.570 0.611 - - 0 - 0.00%
2008-05-28 0 0.750 0.700 0.750 - - 0 0 - 0.611 0.570 0.611 - - 0 - 0.00%
2008-05-27 0 0.750 0.700 0.750 0.750 0.750 4,000 3,000 0.7500 0.611 0.570 0.611 0.611 0.611 4,908 0.6112 1.35%
2008-05-26 0 0.740 0.700 0.750 - - 0 0 - 0.603 0.570 0.611 - - 0 - 0.00%
2008-05-23 0 0.740 0.700 0.740 - - 0 0 - 0.603 0.570 0.603 - - 0 - -1.33%
2008-05-22 0 0.750 0.710 0.750 0.680 0.770 796,000 588,080 0.7388 0.611 0.579 0.611 0.554 0.628 976,703 0.6021 0.00%
2008-05-21 0 0.750 0.730 0.750 - - 0 0 - 0.611 0.595 0.611 - - 0 - 0.00%
2008-05-20 0 0.750 0.700 0.750 0.740 0.750 104,000 77,600 0.7462 0.611 0.570 0.611 0.603 0.611 127,609 0.6081 0.00%
2008-05-19 0 0.750 0.750 0.760 0.700 0.760 364,000 260,480 0.7156 0.611 0.611 0.619 0.570 0.619 446,633 0.5832 -2.60%
2008-05-16 0 0.770 0.700 0.770 0.680 0.790 1,144,000 831,040 0.7264 0.628 0.570 0.628 0.554 0.644 1,403,703 0.5920 8.45%
2008-05-15 0 0.710 0.700 0.710 0.700 0.750 1,216,000 858,000 0.7056 0.579 0.570 0.579 0.570 0.611 1,492,048 0.5750 -5.33%
2008-05-14 0 0.750 0.730 0.750 0.720 0.780 916,000 692,160 0.7556 0.611 0.595 0.611 0.587 0.636 1,123,944 0.6158 -3.85%
2008-05-13 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.636 0.636 0.652 0.636 0.636 98,161 0.6357 4.00%
2008-05-09 0 0.750 0.750 0.800 0.750 0.790 32,000 24,920 0.7788 0.611 0.611 0.652 0.611 0.644 39,264 0.6347 -8.54%
2008-05-08 0 0.820 0.740 0.820 0.820 0.860 12,000 10,160 0.8467 0.668 0.603 0.668 0.668 0.701 14,724 0.6900 10.81%
2008-05-07 0 0.740 0.740 0.780 0.740 0.790 760,000 572,280 0.7530 0.603 0.603 0.636 0.603 0.644 932,530 0.6137 -9.76%
2008-05-06 0 0.820 0.740 0.820 - - 0 0 - 0.668 0.603 0.668 - - 0 - 0.00%
2008-05-05 0 0.820 0.760 0.820 0.760 0.820 568,000 447,960 0.7887 0.668 0.619 0.668 0.619 0.668 696,944 0.6427 3.80%
2008-05-02 0 0.790 0.730 0.790 - - 0 0 - 0.644 0.595 0.644 - - 0 - 0.00%
2008-04-30 0 0.790 0.740 0.790 0.730 0.850 552,000 444,000 0.8043 0.644 0.603 0.644 0.595 0.693 677,311 0.6555 8.22%
2008-04-29 0 0.730 0.710 0.730 0.700 0.730 312,000 224,520 0.7196 0.595 0.579 0.595 0.570 0.595 382,828 0.5865 0.00%
2008-04-28 0 0.730 0.710 0.730 0.710 0.730 56,000 39,840 0.7114 0.595 0.579 0.595 0.579 0.595 68,713 0.5798 0.00%
2008-04-25 0 0.730 0.710 0.730 0.730 0.750 84,000 62,840 0.7481 0.595 0.579 0.595 0.595 0.611 103,069 0.6097 -5.19%
2008-04-24 0 0.770 0.730 0.770 0.710 0.780 172,000 126,720 0.7367 0.628 0.595 0.628 0.579 0.636 211,046 0.6004 2.67%
2008-04-23 0 0.750 0.740 0.750 0.730 0.750 180,000 132,280 0.7349 0.611 0.603 0.611 0.595 0.611 220,862 0.5989 2.74%
2008-04-22 0 0.730 0.720 0.750 0.730 0.730 164,000 119,720 0.7300 0.595 0.587 0.611 0.595 0.595 201,230 0.5949 0.00%
2008-04-21 0 0.730 0.710 0.740 - - 0 0 - 0.595 0.579 0.603 - - 0 - 0.00%
2008-04-18 0 0.730 0.730 0.750 0.710 0.730 88,000 64,160 0.7291 0.595 0.595 0.611 0.579 0.595 107,977 0.5942 0.00%
2008-04-17 0 0.730 0.710 0.730 0.740 0.740 148,000 109,400 0.7392 0.595 0.579 0.595 0.603 0.603 181,598 0.6024 1.39%
2008-04-16 0 0.720 0.720 0.750 0.710 0.710 8,000 5,680 0.7100 0.587 0.587 0.611 0.579 0.579 9,816 0.5786 -4.00%
2008-04-15 0 0.750 0.740 0.750 0.710 0.750 28,000 20,640 0.7371 0.611 0.603 0.611 0.579 0.611 34,356 0.6008 4.17%
2008-04-14 0 0.720 0.720 0.740 0.720 0.720 208,000 149,760 0.7200 0.587 0.587 0.603 0.587 0.587 255,219 0.5868 -4.00%
2008-04-11 0 0.750 0.730 0.750 0.720 0.750 288,000 210,240 0.7300 0.611 0.595 0.611 0.587 0.611 353,380 0.5949 0.00%
2008-04-10 0 0.750 0.720 0.750 - - 0 0 - 0.611 0.587 0.611 - - 0 - -2.60%
2008-04-09 0 0.770 0.730 0.770 0.780 0.780 204,000 159,120 0.7800 0.628 0.595 0.628 0.636 0.636 250,311 0.6357 -1.28%
2008-04-08 0 0.780 0.740 0.780 0.770 0.780 24,000 18,520 0.7717 0.636 0.603 0.636 0.628 0.636 29,448 0.6289 1.30%
2008-04-07 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.628 0.603 0.628 0.628 0.628 4,908 0.6275 4.05%
2008-04-03 0 0.740 0.740 0.750 0.710 0.750 188,000 137,920 0.7336 0.603 0.603 0.611 0.579 0.611 230,679 0.5979 -5.13%
2008-04-02 0 0.780 0.730 0.780 0.740 0.780 84,000 62,320 0.7419 0.636 0.595 0.636 0.603 0.636 103,069 0.6046 5.41%
2008-04-01 0 0.740 0.740 0.750 0.720 0.750 1,076,000 782,600 0.7273 0.603 0.603 0.611 0.587 0.611 1,320,266 0.5928 -3.90%
2008-03-31 0 0.770 0.760 0.770 - - 0 0 - 0.628 0.619 0.628 - - 0 - -2.53%
2008-03-28 0 0.790 0.750 0.800 0.760 0.800 316,000 246,480 0.7800 0.644 0.611 0.652 0.619 0.652 387,736 0.6357 -1.25%
2008-03-27 0 0.800 0.770 0.800 0.780 0.800 216,000 168,800 0.7815 0.652 0.628 0.652 0.636 0.652 265,035 0.6369 0.00%
2008-03-26 0 0.800 0.740 0.800 0.730 0.930 832,000 691,120 0.8307 0.652 0.603 0.652 0.595 0.758 1,020,875 0.6770 14.29%
2008-03-25 0 0.700 0.690 0.720 0.660 0.700 1,720,000 1,196,560 0.6957 0.570 0.562 0.587 0.538 0.570 2,110,463 0.5670 0.00%
2008-03-20 0 0.700 0.700 0.760 0.680 0.700 232,000 160,320 0.6910 0.570 0.570 0.619 0.554 0.570 284,667 0.5632 -5.41%
2008-03-19 0 0.740 0.700 0.740 0.760 0.760 36,000 25,680 0.7133 0.603 0.570 0.603 0.619 0.619 44,172 0.5814 -2.63%
2008-03-18 0 0.760 0.760 0.830 0.720 0.750 728,000 530,560 0.7288 0.619 0.619 0.676 0.587 0.611 893,266 0.5940 0.00%
2008-03-17 0 0.760 0.750 0.760 0.750 0.760 252,000 189,160 0.7506 0.619 0.611 0.619 0.611 0.619 309,207 0.6118 -6.17%
2008-03-14 0 0.810 0.810 0.820 0.810 0.830 276,000 226,600 0.8210 0.660 0.660 0.668 0.660 0.676 338,656 0.6691 -2.41%
2008-03-13 0 0.830 0.830 0.900 0.800 0.810 812,000 649,880 0.8003 0.676 0.676 0.733 0.652 0.660 996,335 0.6523 0.00%
2008-03-12 0 0.830 0.830 0.870 0.820 0.830 196,000 161,320 0.8231 0.676 0.676 0.709 0.668 0.676 240,495 0.6708 0.00%
2008-03-11 0 0.830 0.830 0.890 0.800 0.830 300,000 243,080 0.8103 0.676 0.676 0.725 0.652 0.676 368,104 0.6604 -2.35%
2008-03-10 0 0.850 0.830 0.850 0.850 0.850 324,000 275,400 0.8500 0.693 0.676 0.693 0.693 0.693 397,552 0.6927 -2.30%
2008-03-07 0 0.870 0.860 0.890 0.860 0.870 344,000 296,200 0.8610 0.709 0.701 0.725 0.701 0.709 422,093 0.7017 0.00%
2008-03-06 0 0.870 0.870 0.900 0.860 0.870 104,000 90,240 0.8677 0.709 0.709 0.733 0.701 0.709 127,609 0.7072 -3.33%
2008-03-05 0 0.900 0.860 0.900 0.910 0.910 16,000 14,560 0.9100 0.733 0.701 0.733 0.742 0.742 19,632 0.7416 4.65%
2008-03-04 0 0.860 0.860 0.910 0.850 0.870 132,000 113,840 0.8624 0.701 0.701 0.742 0.693 0.709 161,966 0.7029 -3.37%
2008-03-03 0 0.890 0.850 0.900 0.850 0.900 1,408,000 1,240,840 0.8813 0.725 0.693 0.733 0.693 0.733 1,727,635 0.7182 -1.11%
2008-02-29 0 0.900 0.900 0.980 0.860 0.880 1,056,131 909,237 0.8609 0.733 0.733 0.799 0.701 0.717 1,295,887 0.7016 -3.23%
2008-02-28 0 0.930 0.890 0.930 0.870 0.960 508,000 442,880 0.8718 0.758 0.725 0.758 0.709 0.782 623,323 0.7105 6.90%
2008-02-27 0 0.870 0.870 0.970 0.870 0.870 428,000 372,360 0.8700 0.709 0.709 0.791 0.709 0.709 525,162 0.7090 1.16%
2008-02-26 0 0.860 0.860 0.890 0.850 0.880 1,700,000 1,466,800 0.8628 0.701 0.701 0.725 0.693 0.717 2,085,923 0.7032 -2.27%
2008-02-25 0 0.880 0.880 0.890 0.860 0.880 496,000 436,160 0.8794 0.717 0.717 0.725 0.701 0.717 608,599 0.7167 0.00%
2008-02-22 0 0.880 0.880 0.890 0.870 0.870 40,000 35,000 0.8750 0.717 0.717 0.725 0.709 0.709 49,081 0.7131 -2.22%
2008-02-21 0 0.900 0.900 0.910 0.870 0.900 268,000 240,080 0.8958 0.733 0.733 0.742 0.709 0.733 328,840 0.7301 4.65%
2008-02-20 0 0.860 0.860 0.900 0.850 0.900 380,000 329,680 0.8676 0.701 0.701 0.733 0.693 0.733 466,265 0.7071 -4.44%
2008-02-19 0 0.900 0.890 0.900 0.860 0.900 804,000 713,680 0.8877 0.733 0.725 0.733 0.701 0.733 986,519 0.7234 0.00%
2008-02-18 0 0.900 0.870 0.900 0.900 0.910 120,000 108,240 0.9020 0.733 0.709 0.733 0.733 0.742 147,242 0.7351 -1.10%
2008-02-15 0 0.910 0.910 0.990 0.910 0.910 464,000 422,240 0.9100 0.742 0.742 0.807 0.742 0.742 569,334 0.7416 0.00%
2008-02-14 0 0.910 0.910 1.010 0.860 0.910 180,000 159,640 0.8869 0.742 0.742 0.823 0.701 0.742 220,862 0.7228 1.11%
2008-02-13 0 0.900 0.880 0.990 - - 20,000 18,400 0.9200 0.733 0.717 0.807 - - 24,540 0.7498 0.00%
2008-02-12 0 0.900 0.900 0.920 - - 0 0 - 0.733 0.733 0.750 - - 0 - 0.00%
2008-02-11 0 0.900 0.870 0.900 0.870 0.920 336,000 304,160 0.9052 0.733 0.709 0.733 0.709 0.750 412,276 0.7378 -3.23%
2008-02-06 0 0.930 0.930 0.950 0.880 0.880 8,000 7,040 0.8800 0.758 0.758 0.774 0.717 0.717 9,816 0.7172 -2.11%
2008-02-05 0 0.950 0.950 0.960 0.940 0.960 252,000 239,240 0.9494 0.774 0.774 0.782 0.766 0.782 309,207 0.7737 4.40%
2008-02-04 0 0.910 0.910 0.990 0.900 0.950 88,000 80,680 0.9168 0.742 0.742 0.807 0.733 0.774 107,977 0.7472 1.11%
2008-02-01 0 0.900 0.900 0.910 0.830 0.850 40,000 33,360 0.8340 0.733 0.733 0.742 0.676 0.693 49,081 0.6797 -2.17%
2008-01-31 0 0.920 0.920 0.990 0.920 0.920 44,000 40,480 0.9200 0.750 0.750 0.807 0.750 0.750 53,989 0.7498 3.37%
2008-01-30 0 0.890 0.810 0.900 0.870 0.890 36,000 31,200 0.8667 0.725 0.660 0.733 0.709 0.725 44,172 0.7063 -6.32%
2008-01-29 0 0.950 0.870 0.950 0.850 0.950 116,000 107,200 0.9241 0.774 0.709 0.774 0.693 0.774 142,334 0.7532 5.56%
2008-01-28 0 0.900 0.900 0.920 0.900 0.990 148,000 134,120 0.9062 0.733 0.733 0.750 0.733 0.807 181,598 0.7386 -9.09%
2008-01-25 0 0.990 0.950 0.990 0.900 1.070 196,000 199,600 1.0184 0.807 0.774 0.807 0.733 0.872 240,495 0.8300 4.21%
2008-01-24 0 0.950 0.930 0.950 0.950 0.990 64,000 61,640 0.9631 0.774 0.758 0.774 0.774 0.807 78,529 0.7849 0.00%
2008-01-23 0 0.950 0.920 0.960 0.920 0.970 88,000 83,320 0.9468 0.774 0.750 0.782 0.750 0.791 107,977 0.7716 6.74%
2008-01-22 0 0.890 0.890 0.900 0.850 1.010 1,064,000 933,440 0.8773 0.725 0.725 0.733 0.693 0.823 1,305,542 0.7150 -18.35%
2008-01-21 0 1.090 1.090 1.100 0.970 1.000 40,000 39,880 0.9970 0.888 0.888 0.896 0.791 0.815 49,081 0.8125 -0.91%
2008-01-18 0 1.100 0.950 1.100 1.100 1.100 8,000 8,800 1.1000 0.896 0.774 0.896 0.896 0.896 9,816 0.8965 7.84%
2008-01-17 0 1.020 1.000 1.040 0.980 1.020 60,000 60,080 1.0013 0.831 0.815 0.848 0.799 0.831 73,621 0.8161 2.00%
2008-01-16 0 1.000 0.950 1.000 0.990 1.050 1,432,000 1,439,440 1.0052 0.815 0.774 0.815 0.807 0.856 1,757,083 0.8192 -9.09%
2008-01-15 0 1.100 1.100 1.120 1.050 1.070 24,000 25,280 1.0533 0.896 0.896 0.913 0.856 0.872 29,448 0.8585 -1.79%
2008-01-14 0 1.120 1.060 1.120 1.040 1.120 176,000 185,440 1.0536 0.913 0.864 0.913 0.848 0.913 215,954 0.8587 0.00%
2008-01-11 0 1.120 1.100 1.140 1.120 1.120 4,000 4,480 1.1200 0.913 0.896 0.929 0.913 0.913 4,908 0.9128 -2.61%
2008-01-10 0 1.150 1.150 1.160 1.100 1.190 220,000 258,960 1.1771 0.937 0.937 0.945 0.896 0.970 269,943 0.9593 0.88%
2008-01-09 0 1.140 1.100 1.150 1.100 1.210 1,152,000 1,362,480 1.1827 0.929 0.896 0.937 0.896 0.986 1,413,519 0.9639 -0.87%
2008-01-08 0 1.150 1.080 1.150 1.100 1.160 216,000 246,120 1.1394 0.937 0.880 0.937 0.896 0.945 265,035 0.9286 1.77%
2008-01-07 0 1.130 1.130 1.140 1.120 1.120 8,000 8,960 1.1200 0.921 0.921 0.929 0.913 0.913 9,816 0.9128 0.89%
2008-01-04 0 1.120 1.120 1.130 1.070 1.100 88,000 96,240 1.0936 0.913 0.913 0.921 0.872 0.896 107,977 0.8913 2.75%
2008-01-03 0 1.090 1.060 1.100 1.050 1.100 152,000 165,760 1.0905 0.888 0.864 0.896 0.856 0.896 186,506 0.8888 -0.91%
2008-01-02 0 1.100 1.100 1.110 1.080 1.080 24,000 25,920 1.0800 0.896 0.896 0.905 0.880 0.880 29,448 0.8802 4.76%
2007-12-31 0 1.050 1.050 1.080 1.050 1.080 88,000 92,640 1.0527 0.856 0.856 0.880 0.856 0.880 107,977 0.8580 0.00%
2007-12-28 0 1.050 1.050 1.080 1.030 1.080 216,000 226,480 1.0485 0.856 0.856 0.880 0.839 0.880 265,035 0.8545 -2.78%
2007-12-27 0 1.080 1.070 1.080 1.020 1.080 148,000 157,600 1.0649 0.880 0.872 0.880 0.831 0.880 181,598 0.8679 2.86%
2007-12-24 0 1.050 1.040 1.090 1.000 1.050 1,324,000 1,346,080 1.0167 0.856 0.848 0.888 0.815 0.856 1,624,566 0.8286 0.00%
2007-12-21 0 1.050 1.010 1.020 1.020 1.090 688,000 708,000 1.0291 0.856 0.823 0.831 0.831 0.888 844,185 0.8387 0.00%
2007-12-20 0 1.050 1.020 1.050 1.050 1.050 1,028,000 1,079,400 1.0500 0.856 0.831 0.856 0.856 0.856 1,261,370 0.8557 0.00%
2007-12-19 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.856 0.831 0.856 0.856 0.856 24,540 0.8557 1.94%
2007-12-18 0 1.030 1.030 1.050 1.010 1.050 256,000 265,360 1.0366 0.839 0.839 0.856 0.823 0.856 314,115 0.8448 0.98%
2007-12-17 0 1.020 1.020 1.050 1.020 1.070 692,000 725,240 1.0480 0.831 0.831 0.856 0.831 0.872 849,093 0.8541 -6.42%
2007-12-14 0 1.090 1.050 1.090 1.020 1.100 324,000 356,080 1.0990 0.888 0.856 0.888 0.831 0.896 397,552 0.8957 -0.91%
2007-12-13 0 1.100 1.090 1.100 1.100 1.110 712,000 785,560 1.1033 0.896 0.888 0.896 0.896 0.905 873,633 0.8992 -0.90%
2007-12-12 0 1.110 1.100 1.110 1.100 1.110 1,084,000 1,202,720 1.1095 0.905 0.896 0.905 0.896 0.905 1,330,082 0.9042 -2.63%
2007-12-11 0 1.140 1.140 1.160 1.130 1.140 640,000 728,360 1.1381 0.929 0.929 0.945 0.921 0.929 785,289 0.9275 0.00%
2007-12-10 0 1.140 1.140 1.160 1.140 1.150 460,000 524,480 1.1402 0.929 0.929 0.945 0.929 0.937 564,426 0.9292 -0.87%
2007-12-07 0 1.150 1.150 1.200 1.150 1.180 356,000 412,560 1.1589 0.937 0.937 0.978 0.937 0.962 436,817 0.9445 -1.71%
2007-12-06 0 1.170 1.170 1.200 1.150 1.180 124,000 143,440 1.1568 0.954 0.954 0.978 0.937 0.962 152,150 0.9428 -0.85%
2007-12-05 0 1.180 1.100 1.180 1.180 1.180 4,000 4,720 1.1800 0.962 0.896 0.962 0.962 0.962 4,908 0.9617 0.00%
2007-12-04 0 1.180 1.160 1.180 1.180 1.180 204,000 240,720 1.1800 0.962 0.945 0.962 0.962 0.962 250,311 0.9617 0.00%
2007-12-03 0 1.180 1.160 1.190 1.160 1.200 620,000 726,680 1.1721 0.962 0.945 0.970 0.945 0.978 760,748 0.9552 -1.67%
2007-11-30 0 1.200 1.170 1.210 1.200 1.200 501,672 602,006 1.2000 0.978 0.954 0.986 0.978 0.978 615,558 0.9780 3.45%
2007-11-29 0 1.160 1.160 1.200 1.160 1.200 732,000 868,080 1.1859 0.945 0.945 0.978 0.945 0.978 898,174 0.9665 0.00%
2007-11-28 0 1.160 1.160 1.180 1.160 1.190 92,000 107,160 1.1648 0.945 0.945 0.962 0.945 0.970 112,885 0.9493 0.00%
2007-11-27 0 1.160 1.150 1.180 1.160 1.190 120,000 141,000 1.1750 0.945 0.937 0.962 0.945 0.970 147,242 0.9576 -2.52%
2007-11-26 0 1.190 1.190 1.200 1.190 1.220 360,000 431,760 1.1993 0.970 0.970 0.978 0.970 0.994 441,725 0.9774 0.00%
2007-11-23 0 1.190 1.160 1.190 1.150 1.200 388,000 453,560 1.1690 0.970 0.945 0.970 0.937 0.978 476,081 0.9527 4.39%
2007-11-22 0 1.140 1.140 1.170 1.140 1.190 872,000 1,027,920 1.1788 0.929 0.929 0.954 0.929 0.970 1,069,956 0.9607 -3.39%
2007-11-21 0 1.180 1.180 1.240 1.180 1.260 700,000 852,840 1.2183 0.962 0.962 1.011 0.962 1.027 858,909 0.9929 -1.67%
2007-11-20 0 1.200 1.180 1.200 1.120 1.210 112,000 128,880 1.1507 0.978 0.962 0.978 0.913 0.986 137,425 0.9378 3.45%
2007-11-19 0 1.160 1.160 1.210 1.160 1.230 276,000 330,320 1.1968 0.945 0.945 0.986 0.945 1.002 338,656 0.9754 -3.33%
2007-11-16 0 1.200 1.200 1.220 1.190 1.250 1,132,000 1,367,120 1.2077 0.978 0.978 0.994 0.970 1.019 1,388,979 0.9843 -4.00%
2007-11-15 0 1.250 1.250 1.270 1.250 1.300 672,000 852,040 1.2679 1.019 1.019 1.035 1.019 1.059 824,553 1.0333 -2.34%
2007-11-14 0 1.280 1.270 1.310 1.260 1.290 1,036,000 1,321,160 1.2753 1.043 1.035 1.068 1.027 1.051 1,271,186 1.0393 3.23%
2007-11-13 0 1.240 1.240 1.270 1.220 1.300 1,112,000 1,407,400 1.2656 1.011 1.011 1.035 0.994 1.059 1,364,439 1.0315 -1.59%
2007-11-12 0 1.260 1.260 1.280 1.230 1.360 868,000 1,132,640 1.3049 1.027 1.027 1.043 1.002 1.108 1,065,048 1.0635 -7.35%
2007-11-09 0 1.360 1.350 1.370 1.320 1.360 1,040,000 1,384,840 1.3316 1.108 1.100 1.117 1.076 1.108 1,276,094 1.0852 0.74%
2007-11-08 0 1.350 1.350 1.360 1.330 1.380 664,000 897,920 1.3523 1.100 1.100 1.108 1.084 1.125 814,737 1.1021 -1.46%
2007-11-07 0 1.370 1.360 1.370 1.320 1.450 3,566,000 4,930,800 1.3827 1.117 1.108 1.117 1.076 1.182 4,375,529 1.1269 4.58%
2007-11-06 0 1.310 1.300 1.310 1.270 1.340 1,624,000 2,110,240 1.2994 1.068 1.059 1.068 1.035 1.092 1,992,670 1.0590 0.77%
2007-11-05 0 1.300 1.300 1.320 1.260 1.370 2,420,000 3,191,920 1.3190 1.059 1.059 1.076 1.027 1.117 2,969,372 1.0749 0.78%
2007-11-02 0 1.290 1.280 1.290 1.240 1.290 808,000 1,021,800 1.2646 1.051 1.043 1.051 1.011 1.051 991,427 1.0306 -0.77%
2007-11-01 0 1.300 1.300 1.310 1.280 1.330 1,076,000 1,402,520 1.3035 1.059 1.059 1.068 1.043 1.084 1,320,266 1.0623 0.00%
2007-10-31 0 1.300 1.280 1.300 1.300 1.350 748,000 983,960 1.3155 1.059 1.043 1.059 1.059 1.100 917,806 1.0721 -1.52%
2007-10-30 0 1.320 1.320 1.330 1.320 1.380 1,748,000 2,347,360 1.3429 1.076 1.076 1.084 1.076 1.125 2,144,819 1.0944 -1.49%
2007-10-29 0 1.340 1.330 1.340 1.300 1.380 2,348,000 3,157,600 1.3448 1.092 1.084 1.092 1.059 1.125 2,881,027 1.0960 5.51%
2007-10-26 0 1.270 1.230 1.270 1.220 1.270 1,024,000 1,270,320 1.2405 1.035 1.002 1.035 0.994 1.035 1,256,462 1.0110 4.10%
2007-10-25 0 1.220 1.220 1.250 1.210 1.280 1,300,000 1,596,760 1.2283 0.994 0.994 1.019 0.986 1.043 1,595,117 1.0010 0.83%
2007-10-24 0 1.210 1.210 1.220 1.200 1.280 536,000 656,040 1.2240 0.986 0.986 0.994 0.978 1.043 657,679 0.9975 -5.47%
2007-10-23 0 1.280 1.210 1.280 1.210 1.290 464,000 577,360 1.2443 1.043 0.986 1.043 0.986 1.051 569,334 1.0141 0.00%
2007-10-22 0 1.280 1.200 1.290 1.150 1.280 1,080,000 1,330,640 1.2321 1.043 0.978 1.051 0.937 1.043 1,325,174 1.0041 4.07%
2007-10-18 0 1.230 1.210 1.230 1.110 1.230 1,628,000 1,922,520 1.1809 1.002 0.986 1.002 0.905 1.002 1,997,578 0.9624 6.96%
2007-10-17 0 1.150 1.150 1.170 1.140 1.200 708,000 817,320 1.1544 0.937 0.937 0.954 0.929 0.978 868,725 0.9408 -3.36%
2007-10-16 0 1.190 1.190 1.240 1.190 1.310 1,692,000 2,045,920 1.2092 0.970 0.970 1.011 0.970 1.068 2,076,107 0.9855 -0.83%
2007-10-15 0 1.200 1.180 1.200 1.130 1.200 1,276,000 1,486,960 1.1653 0.978 0.962 0.978 0.921 0.978 1,565,669 0.9497 0.00%
2007-10-12 0 1.200 1.190 1.230 1.180 1.240 2,616,000 3,141,320 1.2008 0.978 0.970 1.002 0.962 1.011 3,209,867 0.9786 0.84%
2007-10-11 0 1.190 1.180 1.220 1.160 1.230 2,348,000 2,811,800 1.1975 0.970 0.962 0.994 0.945 1.002 2,881,027 0.9760 -3.25%
2007-10-10 0 1.230 1.220 1.230 1.200 1.240 742,000 902,440 1.2162 1.002 0.994 1.002 0.978 1.011 910,444 0.9912 -0.81%
2007-10-09 0 1.240 1.240 1.260 1.200 1.250 376,000 458,560 1.2196 1.011 1.011 1.027 0.978 1.019 461,357 0.9939 1.64%
2007-10-08 0 1.220 1.200 1.270 1.220 1.300 616,000 772,520 1.2541 0.994 0.978 1.035 0.994 1.059 755,840 1.0221 -3.17%
2007-10-05 0 1.260 1.240 1.270 1.200 1.260 272,000 339,480 1.2481 1.027 1.011 1.035 0.978 1.027 333,748 1.0172 2.44%
2007-10-04 0 1.230 1.220 1.250 1.200 1.270 1,024,000 1,245,240 1.2161 1.002 0.994 1.019 0.978 1.035 1,256,462 0.9911 -0.81%
2007-10-03 0 1.240 1.240 1.270 1.220 1.350 1,092,000 1,360,080 1.2455 1.011 1.011 1.035 0.994 1.100 1,339,899 1.0151 -7.46%
2007-10-02 0 1.340 1.320 1.340 1.300 1.350 1,256,000 1,672,480 1.3316 1.092 1.076 1.092 1.059 1.100 1,541,129 1.0852 3.08%
2007-09-28 0 1.300 1.280 1.300 1.240 1.320 2,168,000 2,819,920 1.3007 1.059 1.043 1.059 1.011 1.076 2,660,165 1.0601 4.00%
2007-09-27 0 1.250 1.250 1.260 1.230 1.280 996,000 1,243,320 1.2483 1.019 1.019 1.027 1.002 1.043 1,222,105 1.0174 1.63%
2007-09-25 0 1.230 1.220 1.230 1.220 1.280 1,284,000 1,591,800 1.2397 1.002 0.994 1.002 0.994 1.043 1,575,485 1.0104 -1.60%
2007-09-24 0 1.250 1.250 1.260 1.200 1.300 852,000 1,071,240 1.2573 1.019 1.019 1.027 0.978 1.059 1,045,415 1.0247 -2.34%
2007-09-21 0 1.280 1.240 1.300 1.260 1.310 868,000 1,109,520 1.2782 1.043 1.011 1.059 1.027 1.068 1,065,048 1.0418 -0.78%
2007-09-20 0 1.290 1.260 1.290 1.220 1.310 2,160,000 2,767,640 1.2813 1.051 1.027 1.051 0.994 1.068 2,650,349 1.0443 2.38%
2007-09-19 0 1.260 1.240 1.260 1.220 1.280 1,152,000 1,442,360 1.2520 1.027 1.011 1.027 0.994 1.043 1,413,519 1.0204 0.00%
2007-09-18 0 1.260 1.250 1.260 1.230 1.330 2,384,000 3,008,200 1.2618 1.027 1.019 1.027 1.002 1.084 2,925,200 1.0284 -6.67%
2007-09-17 0 1.350 1.290 1.350 1.230 1.380 1,224,000 1,646,560 1.3452 1.100 1.051 1.100 1.002 1.125 1,501,864 1.0963 -1.46%
2007-09-14 0 1.370 1.350 1.370 1.290 1.420 2,908,000 3,995,400 1.3739 1.117 1.100 1.117 1.051 1.157 3,568,155 1.1197 1.48%
2007-09-13 0 1.350 1.350 1.360 1.200 1.410 6,740,000 9,057,080 1.3438 1.100 1.100 1.108 0.978 1.149 8,270,070 1.0952 10.66%
2007-09-12 0 1.220 1.190 1.220 1.200 1.240 2,176,000 2,664,280 1.2244 0.994 0.970 0.994 0.978 1.011 2,669,981 0.9979 -2.40%
2007-09-11 0 1.250 1.260 1.270 1.160 1.280 3,040,000 3,653,800 1.2019 1.019 1.027 1.035 0.945 1.043 3,730,120 0.9795 6.84%
2007-09-10 0 1.170 1.150 1.190 1.060 1.290 5,934,000 7,253,860 1.2224 0.954 0.937 0.970 0.864 1.051 7,281,097 0.9963 6.36%
2007-09-07 0 1.100 1.090 1.120 1.080 1.150 1,422,000 1,591,380 1.1191 0.896 0.888 0.913 0.880 0.937 1,744,813 0.9121 4.76%
2007-09-06 0 1.050 1.050 1.100 1.050 1.140 1,440,000 1,575,880 1.0944 0.856 0.856 0.896 0.856 0.929 1,766,899 0.8919 -1.87%
2007-09-05 0 1.070 1.050 1.070 1.020 1.100 1,048,000 1,119,560 1.0683 0.872 0.856 0.872 0.831 0.896 1,285,910 0.8706 0.94%
2007-09-04 0 1.060 1.050 1.140 1.060 1.160 1,654,000 1,875,760 1.1341 0.864 0.856 0.929 0.864 0.945 2,029,480 0.9243 -4.50%
2007-09-03 0 1.110 1.110 1.120 1.070 1.120 1,208,000 1,319,480 1.0923 0.905 0.905 0.913 0.872 0.913 1,482,232 0.8902 2.78%
2007-08-31 0 1.080 1.080 1.100 1.060 1.100 836,000 906,080 1.0838 0.880 0.880 0.896 0.864 0.896 1,025,783 0.8833 1.89%
2007-08-30 0 1.060 1.060 1.070 1.020 1.110 2,374,000 2,563,100 1.0797 0.864 0.864 0.872 0.831 0.905 2,912,930 0.8799 6.00%
2007-08-29 0 1.000 0.980 1.000 0.950 1.000 1,392,000 1,377,280 0.9894 0.815 0.799 0.815 0.774 0.815 1,708,003 0.8064 -1.96%
2007-08-28 0 1.020 1.020 1.030 1.000 1.100 1,184,000 1,232,440 1.0409 0.831 0.831 0.839 0.815 0.896 1,452,784 0.8483 2.00%
2007-08-27 0 1.000 1.000 1.010 0.950 1.000 1,704,000 1,678,120 0.9848 0.815 0.815 0.823 0.774 0.815 2,090,831 0.8026 9.89%
2007-08-24 0 0.910 0.900 0.910 0.890 0.920 1,052,000 943,800 0.8971 0.742 0.733 0.742 0.725 0.750 1,290,818 0.7312 2.25%
2007-08-23 0 0.890 0.890 0.900 0.870 0.900 596,000 528,680 0.8870 0.725 0.725 0.733 0.709 0.733 731,300 0.7229 1.14%
2007-08-22 0 0.880 0.860 0.880 0.870 0.900 572,000 502,560 0.8786 0.717 0.701 0.717 0.709 0.733 701,852 0.7160 3.53%
2007-08-21 0 0.850 0.820 0.850 0.800 0.960 984,000 848,400 0.8622 0.693 0.668 0.693 0.652 0.782 1,207,381 0.7027 1.19%
2007-08-20 0 0.840 0.830 0.840 0.820 0.840 700,000 579,760 0.8282 0.685 0.676 0.685 0.668 0.685 858,909 0.6750 7.69%
2007-08-17 0 0.780 0.760 0.810 0.680 0.820 836,000 611,960 0.7320 0.636 0.619 0.660 0.554 0.668 1,025,783 0.5966 -7.14%
2007-08-16 0 0.840 0.820 0.860 0.830 0.860 1,522,000 1,293,720 0.8500 0.685 0.668 0.701 0.676 0.701 1,867,514 0.6927 -3.45%
2007-08-15 0 0.870 0.850 0.870 0.860 0.920 904,000 784,360 0.8677 0.709 0.693 0.709 0.701 0.750 1,109,220 0.7071 -2.25%
2007-08-14 0 0.890 0.870 0.890 0.860 0.900 668,000 588,520 0.8810 0.725 0.709 0.725 0.701 0.733 819,645 0.7180 3.49%
2007-08-13 0 0.860 0.840 0.860 0.850 0.860 176,000 149,840 0.8514 0.701 0.685 0.701 0.693 0.701 215,954 0.6939 0.00%
2007-08-10 0 0.860 0.860 0.880 0.850 0.890 928,000 797,880 0.8598 0.701 0.701 0.717 0.693 0.725 1,138,668 0.7007 1.18%
2007-08-09 0 0.850 0.850 0.870 0.850 0.910 1,092,000 950,800 0.8707 0.693 0.693 0.709 0.693 0.742 1,339,899 0.7096 0.00%
2007-08-08 0 0.850 0.810 0.850 0.790 0.860 644,000 541,600 0.8410 0.693 0.660 0.693 0.644 0.701 790,197 0.6854 8.97%
2007-08-07 0 0.780 0.770 0.800 0.770 0.840 2,972,000 2,358,080 0.7934 0.636 0.628 0.652 0.628 0.685 3,646,684 0.6466 -1.27%
2007-08-06 0 0.790 0.780 0.790 0.790 0.810 1,568,000 1,249,400 0.7968 0.644 0.636 0.644 0.644 0.660 1,923,957 0.6494 -5.95%
2007-08-03 0 0.840 0.830 0.850 0.840 0.890 1,456,000 1,235,400 0.8485 0.685 0.676 0.693 0.685 0.725 1,786,531 0.6915 -4.55%
2007-08-02 0 0.880 0.860 0.880 0.880 0.900 212,000 187,920 0.8864 0.717 0.701 0.717 0.717 0.733 260,127 0.7224 0.00%
2007-08-01 0 0.880 0.860 0.890 0.880 0.940 892,000 803,960 0.9013 0.717 0.701 0.725 0.717 0.766 1,094,496 0.7345 -6.38%
2007-07-31 0 0.940 0.930 0.940 0.890 0.950 1,136,000 1,044,120 0.9191 0.766 0.758 0.766 0.725 0.774 1,393,887 0.7491 0.00%
2007-07-30 0 0.940 0.920 0.940 0.910 0.980 588,000 541,880 0.9216 0.766 0.750 0.766 0.742 0.799 721,484 0.7511 0.00%
2007-07-27 0 0.940 0.940 0.950 0.920 0.950 396,000 371,880 0.9391 0.766 0.766 0.774 0.750 0.774 485,897 0.7653 -3.09%
2007-07-26 0 0.970 0.950 0.990 0.950 1.030 1,124,000 1,101,320 0.9798 0.791 0.774 0.807 0.774 0.839 1,379,163 0.7985 2.11%
2007-07-25 0 0.950 0.930 1.000 0.950 1.010 780,000 749,720 0.9612 0.774 0.758 0.815 0.774 0.823 957,070 0.7833 -7.77%
2007-07-24 0 1.030 1.020 1.030 0.930 1.030 1,032,000 987,120 0.9565 0.839 0.831 0.839 0.758 0.839 1,266,278 0.7795 11.96%
2007-07-23 0 0.920 0.910 0.920 0.880 0.940 1,632,000 1,489,320 0.9126 0.750 0.742 0.750 0.717 0.766 2,002,486 0.7437 4.55%
2007-07-20 0 0.880 0.880 0.910 0.850 0.920 584,000 509,440 0.8723 0.717 0.717 0.742 0.693 0.750 716,576 0.7109 3.53%
2007-07-19 0 0.850 0.840 0.850 0.840 0.870 192,000 163,240 0.8502 0.693 0.685 0.693 0.685 0.709 235,587 0.6929 1.19%
2007-07-18 0 0.840 0.840 0.870 0.830 0.850 452,000 380,480 0.8418 0.685 0.685 0.709 0.676 0.693 554,610 0.6860 -1.18%
2007-07-17 0 0.850 0.840 0.880 0.830 0.860 640,000 540,520 0.8446 0.693 0.685 0.717 0.676 0.701 785,289 0.6883 -2.30%
2007-07-16 0 0.870 0.840 0.870 0.810 0.910 2,484,000 2,084,320 0.8391 0.709 0.685 0.709 0.660 0.742 3,047,901 0.6839 -1.14%
2007-07-13 0 0.880 0.860 0.940 0.860 0.940 1,052,000 924,680 0.8790 0.717 0.701 0.766 0.701 0.766 1,290,818 0.7164 -2.22%
2007-07-12 0 0.900 0.900 0.930 0.850 0.880 716,000 621,200 0.8676 0.733 0.733 0.758 0.693 0.717 878,542 0.7071 2.27%
2007-07-11 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.717 0.717 0.733 0.717 0.717 49,081 0.7172 -2.22%
2007-07-10 0 0.900 0.900 0.910 0.880 0.910 736,000 658,320 0.8945 0.733 0.733 0.742 0.717 0.742 903,082 0.7290 2.27%
2007-07-09 0 0.880 0.870 0.900 0.880 0.920 748,000 675,280 0.9028 0.717 0.709 0.733 0.717 0.750 917,806 0.7358 -2.22%
2007-07-06 0 0.900 0.890 0.900 0.750 0.940 1,340,000 1,143,680 0.8535 0.733 0.725 0.733 0.611 0.766 1,644,198 0.6956 -1.10%
2007-07-05 0 0.910 0.900 0.910 0.900 0.940 2,048,000 1,862,240 0.9093 0.742 0.733 0.742 0.733 0.766 2,512,923 0.7411 -4.21%
2007-07-04 0 0.950 0.900 0.950 0.950 1.000 648,000 621,280 0.9588 0.774 0.733 0.774 0.774 0.815 795,105 0.7814 0.00%
2007-07-03 0 0.950 0.940 0.980 0.920 1.020 1,168,000 1,131,080 0.9684 0.774 0.766 0.799 0.750 0.831 1,433,152 0.7892 2.15%
2007-06-29 0 0.930 0.930 0.960 0.910 0.960 252,000 236,720 0.9394 0.758 0.758 0.782 0.742 0.782 309,207 0.7656 -3.12%
2007-06-28 0 0.960 0.910 0.960 0.940 1.000 1,492,000 1,444,160 0.9679 0.782 0.742 0.782 0.766 0.815 1,830,704 0.7889 -4.00%
2007-06-27 0 1.000 0.990 1.000 0.990 1.020 1,156,000 1,155,880 0.9999 0.815 0.807 0.815 0.807 0.831 1,418,427 0.8149 -1.96%
2007-06-26 0 1.020 1.000 1.020 1.000 1.020 612,000 620,560 1.0140 0.831 0.815 0.831 0.815 0.831 750,932 0.8264 0.00%
2007-06-25 0 1.020 1.010 1.020 1.010 1.060 1,368,000 1,401,360 1.0244 0.831 0.823 0.831 0.823 0.864 1,678,554 0.8349 -2.86%
2007-06-22 0 1.050 1.050 1.070 1.040 1.090 1,032,000 1,087,600 1.0539 0.856 0.856 0.872 0.848 0.888 1,266,278 0.8589 -3.67%
2007-06-21 0 1.090 1.060 1.090 1.040 1.100 1,652,000 1,749,800 1.0592 0.888 0.864 0.888 0.848 0.896 2,027,026 0.8632 0.93%
2007-06-20 0 1.080 1.050 1.080 1.040 1.120 1,112,000 1,226,240 1.1027 0.880 0.856 0.880 0.848 0.913 1,364,439 0.8987 3.85%
2007-06-18 0 1.040 1.040 1.090 1.020 1.080 2,276,000 2,358,240 1.0361 0.848 0.848 0.888 0.831 0.880 2,792,682 0.8444 -0.95%
2007-06-15 0 1.050 1.040 1.060 1.040 1.090 1,152,000 1,220,840 1.0598 0.856 0.848 0.864 0.848 0.888 1,413,519 0.8637 -2.78%
2007-06-14 0 1.080 1.070 1.090 1.060 1.110 1,812,000 1,965,680 1.0848 0.880 0.872 0.888 0.864 0.905 2,223,348 0.8841 0.93%
2007-06-13 0 1.070 1.070 1.100 1.060 1.090 1,136,000 1,207,120 1.0626 0.872 0.872 0.896 0.864 0.888 1,393,887 0.8660 0.94%
2007-06-12 0 1.060 1.040 1.060 1.040 1.090 948,000 1,004,520 1.0596 0.864 0.848 0.864 0.848 0.888 1,163,209 0.8636 0.00%
2007-06-11 0 1.060 1.060 1.070 1.060 1.120 688,000 747,520 1.0865 0.864 0.864 0.872 0.864 0.913 844,185 0.8855 -3.64%
2007-06-08 0 1.100 1.080 1.110 1.050 1.110 1,040,000 1,108,800 1.0662 0.896 0.880 0.905 0.856 0.905 1,276,094 0.8689 1.85%
2007-06-07 0 1.080 1.080 1.110 1.050 1.130 5,386,000 5,879,580 1.0916 0.880 0.880 0.905 0.856 0.921 6,608,694 0.8897 -5.26%
2007-06-06 0 1.140 1.140 1.150 1.100 1.160 1,784,000 2,010,720 1.1271 0.929 0.929 0.937 0.896 0.945 2,188,992 0.9186 1.79%
2007-06-05 0 1.120 1.110 1.130 1.030 1.130 4,844,000 5,259,520 1.0858 0.913 0.905 0.921 0.839 0.921 5,943,652 0.8849 -0.88%
2007-06-04 0 1.130 1.120 1.150 1.080 1.180 6,380,000 7,069,840 1.1081 0.921 0.913 0.937 0.880 0.962 7,828,345 0.9031 -4.24%
2007-06-01 0 1.180 1.130 1.190 1.030 1.230 13,834,000 16,055,340 1.1606 0.962 0.921 0.970 0.839 1.002 16,974,502 0.9459 13.46%
2007-05-31 0 1.040 1.040 1.060 1.000 1.060 3,676,000 3,768,000 1.0250 0.848 0.848 0.864 0.815 0.864 4,510,501 0.8354 -1.89%
2007-05-30 0 1.060 1.010 1.050 0.950 1.090 4,368,000 4,397,280 1.0067 0.864 0.823 0.856 0.774 0.888 5,359,594 0.8205 0.95%
2007-05-29 0 1.050 1.040 1.050 1.000 1.100 4,164,000 4,344,000 1.0432 0.856 0.848 0.856 0.815 0.896 5,109,283 0.8502 -3.67%
2007-05-28 0 1.090 1.050 1.090 0.940 1.090 5,964,000 6,095,240 1.0220 0.888 0.856 0.888 0.766 0.888 7,317,907 0.8329 15.96%
2007-05-25 0 0.940 0.910 0.940 0.860 0.950 3,276,000 2,954,960 0.9020 0.766 0.742 0.766 0.701 0.774 4,019,696 0.7351 6.82%
2007-05-23 0 0.880 0.880 0.900 0.880 0.920 672,000 607,160 0.9035 0.717 0.717 0.733 0.717 0.750 824,553 0.7364 -2.22%
2007-05-22 0 0.900 0.890 0.900 0.860 0.910 1,528,000 1,346,520 0.8812 0.733 0.725 0.733 0.701 0.742 1,874,876 0.7182 2.27%
2007-05-21 0 0.880 0.880 0.900 0.870 0.910 1,104,000 978,400 0.8862 0.717 0.717 0.733 0.709 0.742 1,354,623 0.7223 -1.12%
2007-05-18 0 0.890 0.890 0.900 0.850 0.910 400,000 351,320 0.8783 0.725 0.725 0.733 0.693 0.742 490,805 0.7158 -3.26%
2007-05-17 0 0.920 0.900 0.920 0.880 0.940 1,344,000 1,227,440 0.9133 0.750 0.733 0.750 0.717 0.766 1,649,106 0.7443 2.22%
2007-05-16 0 0.900 0.900 0.930 0.850 0.940 1,776,000 1,623,320 0.9140 0.733 0.733 0.758 0.693 0.766 2,179,176 0.7449 -4.26%
2007-05-15 0 0.940 0.900 0.940 0.900 1.030 4,830,000 4,659,920 0.9648 0.766 0.733 0.766 0.733 0.839 5,926,474 0.7863 0.00%
2007-05-14 0 0.940 0.930 0.940 0.740 0.940 4,432,000 3,845,560 0.8677 0.766 0.758 0.766 0.603 0.766 5,438,123 0.7071 25.33%
2007-05-11 0 0.750 0.750 0.770 0.710 0.750 1,072,000 784,040 0.7314 0.611 0.611 0.628 0.579 0.611 1,315,358 0.5961 1.35%
2007-05-10 0 0.740 0.740 0.750 0.700 0.740 644,000 457,960 0.7111 0.603 0.603 0.611 0.570 0.603 790,197 0.5796 1.37%
2007-05-09 0 0.730 0.720 0.730 - - 0 0 - 0.595 0.587 0.595 - - 0 - 0.00%
2007-05-08 0 0.730 0.720 0.750 0.720 0.760 472,000 341,840 0.7242 0.595 0.587 0.611 0.587 0.619 579,150 0.5902 1.39%
2007-05-07 0 0.720 0.720 0.740 0.680 0.720 264,000 184,160 0.6976 0.587 0.587 0.603 0.554 0.587 323,932 0.5685 2.86%
2007-05-04 0 0.700 0.680 0.700 0.700 0.720 300,000 212,240 0.7075 0.570 0.554 0.570 0.570 0.587 368,104 0.5766 -1.41%
2007-05-03 0 0.710 0.710 0.730 0.700 0.710 372,000 262,560 0.7058 0.579 0.579 0.595 0.570 0.579 456,449 0.5752 0.00%
2007-05-02 0 0.710 0.710 0.720 0.690 0.710 884,000 613,640 0.6942 0.579 0.579 0.587 0.562 0.579 1,084,680 0.5657 -2.74%
2007-04-30 0 0.730 0.720 0.730 0.710 0.740 256,000 187,680 0.7331 0.595 0.587 0.595 0.579 0.603 314,115 0.5975 0.00%
2007-04-27 0 0.730 0.730 0.750 0.710 0.770 1,004,000 738,480 0.7355 0.595 0.595 0.611 0.579 0.628 1,231,921 0.5995 -2.67%
2007-04-26 0 0.750 0.720 0.750 0.700 0.750 2,376,000 1,671,240 0.7034 0.611 0.587 0.611 0.570 0.611 2,915,384 0.5732 5.63%
2007-04-25 0 0.710 0.700 0.710 0.710 0.750 432,000 310,760 0.7194 0.579 0.570 0.579 0.579 0.611 530,070 0.5863 -1.39%
2007-04-24 0 0.720 0.720 0.750 0.690 0.750 968,000 691,680 0.7145 0.587 0.587 0.611 0.562 0.611 1,187,749 0.5823 -2.70%
2007-04-23 0 0.740 0.740 0.750 0.740 0.780 784,000 590,920 0.7537 0.603 0.603 0.611 0.603 0.636 961,978 0.6143 -2.63%
2007-04-20 0 0.760 0.760 0.790 0.750 0.760 108,000 81,080 0.7507 0.619 0.619 0.644 0.611 0.619 132,517 0.6118 -1.30%
2007-04-19 0 0.770 0.760 0.770 0.780 0.780 168,000 131,040 0.7800 0.628 0.619 0.628 0.636 0.636 206,138 0.6357 -1.28%
2007-04-18 0 0.780 0.770 0.780 0.750 0.800 444,000 346,560 0.7805 0.636 0.628 0.636 0.611 0.652 544,794 0.6361 2.63%
2007-04-17 0 0.760 0.760 0.770 0.760 0.800 224,000 174,880 0.7807 0.619 0.619 0.628 0.619 0.652 274,851 0.6363 1.33%
2007-04-16 0 0.750 0.750 0.760 0.750 0.770 116,000 87,640 0.7555 0.611 0.611 0.619 0.611 0.628 142,334 0.6157 1.35%
2007-04-13 0 0.740 0.740 0.770 0.740 0.790 68,000 52,800 0.7765 0.603 0.603 0.628 0.603 0.644 83,437 0.6328 -7.50%
2007-04-12 0 0.800 0.800 0.810 0.720 0.770 308,000 224,600 0.7292 0.652 0.652 0.660 0.587 0.628 377,920 0.5943 8.11%
2007-04-11 0 0.740 0.740 0.750 0.720 0.760 636,000 472,240 0.7425 0.603 0.603 0.611 0.587 0.619 780,380 0.6051 4.23%
2007-04-10 0 0.710 0.710 0.730 0.710 0.730 536,000 384,480 0.7173 0.579 0.579 0.595 0.579 0.595 657,679 0.5846 1.43%
2007-04-04 0 0.700 0.700 0.710 0.700 0.720 624,000 440,600 0.7061 0.570 0.570 0.579 0.570 0.587 765,656 0.5755 0.00%
2007-04-03 0 0.700 0.700 0.710 0.700 0.710 248,000 175,880 0.7092 0.570 0.570 0.579 0.570 0.579 304,299 0.5780 0.00%
2007-04-02 0 0.700 0.700 0.720 0.690 0.700 1,084,000 758,560 0.6998 0.570 0.570 0.587 0.562 0.570 1,330,082 0.5703 -1.41%
2007-03-30 0 0.710 0.710 0.740 0.710 0.750 492,000 352,440 0.7163 0.579 0.579 0.603 0.579 0.611 603,691 0.5838 -1.39%
2007-03-29 0 0.720 0.710 0.720 0.690 0.740 1,368,000 969,280 0.7085 0.587 0.579 0.587 0.562 0.603 1,678,554 0.5774 -4.00%
2007-03-28 0 0.750 0.750 0.770 0.740 0.750 200,000 149,000 0.7450 0.611 0.611 0.628 0.603 0.611 245,403 0.6072 -2.60%
2007-03-27 0 0.770 0.770 0.780 0.760 0.780 384,000 293,280 0.7638 0.628 0.628 0.636 0.619 0.636 471,173 0.6224 -2.53%
2007-03-26 0 0.790 0.790 0.800 0.750 0.780 448,000 343,520 0.7668 0.644 0.644 0.652 0.611 0.636 549,702 0.6249 5.33%
2007-03-23 0 0.750 0.740 0.750 0.690 0.840 880,000 666,680 0.7576 0.611 0.603 0.611 0.562 0.685 1,079,772 0.6174 -3.85%
2007-03-22 0 0.780 0.780 0.800 0.770 0.820 508,000 404,600 0.7965 0.636 0.636 0.652 0.628 0.668 623,323 0.6491 -1.27%
2007-03-21 0 0.790 0.780 0.820 0.770 0.790 800,000 622,840 0.7786 0.644 0.636 0.668 0.628 0.644 981,611 0.6345 0.00%
2007-03-20 0 0.790 0.770 0.790 0.790 0.810 288,000 230,080 0.7989 0.644 0.628 0.644 0.644 0.660 353,380 0.6511 -1.25%
2007-03-19 0 0.800 0.770 0.800 0.770 0.800 486,131 382,161 0.7861 0.652 0.628 0.652 0.628 0.652 596,489 0.6407 3.90%
2007-03-16 0 0.770 0.770 0.790 0.760 0.770 132,000 101,320 0.7676 0.628 0.628 0.644 0.619 0.628 161,966 0.6256 0.00%
2007-03-15 0 0.770 0.760 0.770 0.770 0.770 24,000 18,480 0.7700 0.628 0.619 0.628 0.628 0.628 29,448 0.6275 5.48%
2007-03-14 0 0.730 0.710 0.730 0.710 0.730 60,000 42,760 0.7127 0.595 0.579 0.595 0.579 0.595 73,621 0.5808 0.00%
2007-03-13 0 0.730 0.730 0.740 0.730 0.750 236,000 173,680 0.7359 0.595 0.595 0.603 0.595 0.611 289,575 0.5998 -2.67%
2007-03-12 0 0.750 0.740 0.810 0.720 0.750 1,164,000 852,080 0.7320 0.611 0.603 0.660 0.587 0.611 1,428,243 0.5966 0.00%
2007-03-09 0 0.750 0.740 0.750 0.720 0.790 632,000 466,160 0.7376 0.611 0.603 0.611 0.587 0.644 775,472 0.6011 0.00%
2007-03-08 0 0.750 0.750 0.780 0.730 0.780 656,000 500,280 0.7626 0.611 0.611 0.636 0.595 0.636 804,921 0.6215 5.63%
2007-03-07 0 0.710 0.710 0.760 0.700 0.720 80,000 56,840 0.7105 0.579 0.579 0.619 0.570 0.587 98,161 0.5790 0.00%
2007-03-06 0 0.710 0.710 0.740 0.690 0.740 528,000 377,560 0.7151 0.579 0.579 0.603 0.562 0.603 647,863 0.5828 -1.39%
2007-03-05 0 0.720 0.720 0.730 0.710 0.800 4,420,000 3,487,640 0.7891 0.587 0.587 0.595 0.579 0.652 5,423,399 0.6431 -5.26%
2007-03-02 0 0.760 0.740 0.760 0.720 0.800 832,000 632,680 0.7604 0.619 0.603 0.619 0.587 0.652 1,020,875 0.6197 -5.00%
2007-03-01 0 0.800 0.780 0.800 0.800 0.820 1,048,000 840,440 0.8019 0.652 0.636 0.652 0.652 0.668 1,285,910 0.6536 -2.44%
2007-02-28 0 0.820 0.760 0.820 0.670 0.820 1,712,000 1,289,040 0.7529 0.668 0.619 0.668 0.546 0.668 2,100,647 0.6136 -5.75%
2007-02-27 0 0.870 0.870 0.880 0.780 0.900 2,740,000 2,272,720 0.8295 0.709 0.709 0.717 0.636 0.733 3,362,016 0.6760 -3.33%
2007-02-26 0 0.900 0.880 0.900 0.860 0.910 1,168,000 1,029,560 0.8815 0.733 0.717 0.733 0.701 0.742 1,433,152 0.7184 3.45%
2007-02-23 0 0.870 0.870 0.880 0.830 0.880 1,600,000 1,361,000 0.8506 0.709 0.709 0.717 0.676 0.717 1,963,221 0.6932 1.16%
2007-02-22 0 0.860 0.850 0.910 0.860 0.920 1,792,000 1,568,400 0.8752 0.701 0.693 0.742 0.701 0.750 2,198,808 0.7133 -6.52%
2007-02-21 0 0.920 0.920 0.930 0.840 0.960 628,000 571,120 0.9094 0.750 0.750 0.758 0.685 0.782 770,564 0.7412 -2.13%
2007-02-16 0 0.940 0.930 0.970 0.880 0.980 3,936,000 3,629,960 0.9222 0.766 0.758 0.791 0.717 0.799 4,829,524 0.7516 6.82%
2007-02-15 0 0.880 0.880 0.900 0.850 0.900 1,616,000 1,406,640 0.8704 0.717 0.717 0.733 0.693 0.733 1,982,854 0.7094 1.15%
2007-02-14 0 0.870 0.860 0.880 0.850 0.870 128,000 110,120 0.8603 0.709 0.701 0.717 0.693 0.709 157,058 0.7011 4.82%
2007-02-13 0 0.830 0.830 0.890 0.830 0.890 368,000 309,760 0.8417 0.676 0.676 0.725 0.676 0.725 451,541 0.6860 -6.74%
2007-02-12 0 0.890 0.850 0.890 0.840 0.890 520,000 442,000 0.8500 0.725 0.693 0.725 0.685 0.725 638,047 0.6927 0.00%
2007-02-09 0 0.890 0.860 0.890 0.840 0.950 996,000 863,800 0.8673 0.725 0.701 0.725 0.685 0.774 1,222,105 0.7068 -6.32%
2007-02-08 0 0.950 0.950 0.980 0.790 0.950 2,348,000 2,042,040 0.8697 0.774 0.774 0.799 0.644 0.774 2,881,027 0.7088 21.79%
2007-02-07 0 0.780 0.780 0.810 0.780 0.840 292,000 231,840 0.7940 0.636 0.636 0.660 0.636 0.685 358,288 0.6471 -1.27%
2007-02-06 0 0.790 0.790 0.820 0.770 0.850 1,132,000 906,120 0.8005 0.644 0.644 0.668 0.628 0.693 1,388,979 0.6524 3.95%
2007-02-05 0 0.760 0.760 0.790 0.760 0.900 3,240,000 2,566,680 0.7922 0.619 0.619 0.644 0.619 0.733 3,975,523 0.6456 -10.59%
2007-02-02 0 0.850 0.830 0.880 0.840 0.980 1,300,000 1,155,640 0.8890 0.693 0.676 0.717 0.685 0.799 1,595,117 0.7245 1.19%
2007-02-01 0 0.840 0.840 0.850 0.810 0.860 1,244,000 1,052,200 0.8458 0.685 0.685 0.693 0.660 0.701 1,526,405 0.6893 -3.45%
2007-01-31 0 0.870 0.860 0.870 0.860 0.980 1,952,000 1,787,200 0.9156 0.709 0.701 0.709 0.701 0.799 2,395,130 0.7462 -10.31%
2007-01-30 0 0.970 0.970 0.980 0.880 1.070 7,762,000 7,622,300 0.9820 0.791 0.791 0.799 0.717 0.872 9,524,077 0.8003 3.19%
2007-01-29 0 0.940 0.940 0.950 0.700 0.950 7,304,000 6,238,800 0.8542 0.766 0.766 0.774 0.570 0.774 8,962,105 0.6961 38.24%
2007-01-26 0 0.680 0.650 0.680 0.610 0.690 1,648,000 1,067,000 0.6475 0.554 0.530 0.554 0.497 0.562 2,022,118 0.5277 1.49%
2007-01-25 0 0.670 0.670 0.680 0.630 0.680 1,012,000 659,560 0.6517 0.546 0.546 0.554 0.513 0.554 1,241,737 0.5312 -1.47%
2007-01-24 0 0.680 0.650 0.680 0.610 0.720 3,140,000 2,069,520 0.6591 0.554 0.530 0.554 0.497 0.587 3,852,822 0.5371 -1.45%
2007-01-23 0 0.690 0.630 0.690 0.465 0.690 6,172,000 3,659,740 0.5930 0.562 0.513 0.562 0.379 0.562 7,573,126 0.4833 51.65%
2007-01-22 0 0.455 0.450 0.455 0.440 0.455 792,000 353,060 0.4458 0.371 0.367 0.371 0.359 0.371 971,795 0.3633 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 0.363 0.355 0.359 1,025,783 0.3585 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 0.359 986,519 0.3563 0.00%
2007-01-17 0 0.435 0.430 0.445 0.435 0.445 488,000 215,200 0.4410 0.355 0.350 0.363 0.355 0.363 598,782 0.3594 -2.25%
2007-01-16 0 0.445 0.445 0.465 0.440 0.465 276,000 126,120 0.4570 0.363 0.363 0.379 0.359 0.379 338,656 0.3724 -3.26%
2007-01-15 0 0.460 0.460 0.470 0.420 0.475 1,508,000 672,880 0.4462 0.375 0.375 0.383 0.342 0.387 1,850,336 0.3637 10.84%
2007-01-12 0 0.415 0.415 0.420 0.410 0.425 1,120,000 467,600 0.4175 0.338 0.338 0.342 0.334 0.346 1,374,255 0.3403 0.00%
2007-01-11 0 0.415 0.415 0.425 0.410 0.425 2,144,000 895,340 0.4176 0.338 0.338 0.346 0.334 0.346 2,630,717 0.3403 0.00%
2007-01-10 0 0.415 0.415 0.420 0.410 0.420 1,656,000 689,680 0.4165 0.338 0.338 0.342 0.334 0.342 2,031,934 0.3394 -1.19%
2007-01-09 0 0.420 0.415 0.420 0.415 0.420 2,180,000 911,200 0.4180 0.342 0.338 0.342 0.338 0.342 2,674,889 0.3406 0.00%
2007-01-08 0 0.420 0.410 0.420 0.415 0.420 2,404,000 998,040 0.4152 0.342 0.334 0.342 0.338 0.342 2,949,740 0.3383 2.44%
2007-01-05 0 0.410 0.410 0.415 0.400 0.415 2,048,000 834,160 0.4073 0.334 0.334 0.338 0.326 0.338 2,512,923 0.3319 0.00%
2007-01-04 0 0.410 0.410 0.415 0.395 0.415 3,452,000 1,395,640 0.4043 0.334 0.334 0.338 0.322 0.338 4,235,650 0.3295 3.80%
2007-01-03 0 0.395 0.395 0.400 0.390 0.420 1,976,000 791,620 0.4006 0.322 0.322 0.326 0.318 0.342 2,424,578 0.3265 -5.95%
2007-01-02 0 0.420 0.420 0.425 0.400 0.425 1,496,000 613,520 0.4101 0.342 0.342 0.346 0.326 0.346 1,835,612 0.3342 -2.33%
2006-12-29 0 0.430 0.410 0.430 0.420 0.430 1,180,000 497,920 0.4220 0.350 0.334 0.350 0.342 0.350 1,447,876 0.3439 4.88%
2006-12-28 0 0.410 0.400 0.430 0.410 0.440 772,000 329,380 0.4267 0.334 0.326 0.350 0.334 0.359 947,254 0.3477 -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 0.367 0.342 0.375 1,904,325 0.3568 -5.43%
2006-12-22 0 0.460 0.445 0.465 0.455 0.460 300,000 137,500 0.4583 0.375 0.363 0.379 0.371 0.375 368,104 0.3735 0.00%
2006-12-21 0 0.460 0.460 0.465 0.455 0.460 784,000 359,780 0.4589 0.375 0.375 0.379 0.371 0.375 961,978 0.3740 0.00%
2006-12-20 0 0.460 0.450 0.460 0.450 0.465 632,000 290,720 0.4600 0.375 0.367 0.375 0.367 0.379 775,472 0.3749 2.22%
2006-12-19 0 0.450 0.445 0.465 0.450 0.470 544,000 253,440 0.4659 0.367 0.363 0.379 0.367 0.383 667,495 0.3797 -4.26%
2006-12-18 0 0.470 0.445 0.475 0.435 0.470 1,060,000 489,540 0.4618 0.383 0.363 0.387 0.355 0.383 1,300,634 0.3764 2.17%
2006-12-15 0 0.460 0.430 0.460 0.460 0.460 128,000 58,880 0.4600 0.375 0.350 0.375 0.375 0.375 157,058 0.3749 0.00%
2006-12-14 0 0.460 0.460 0.470 0.450 0.455 460,000 208,380 0.4530 0.375 0.375 0.383 0.367 0.371 564,426 0.3692 2.22%
2006-12-13 0 0.450 0.450 0.460 0.450 0.450 248,000 111,600 0.4500 0.367 0.367 0.375 0.367 0.367 304,299 0.3667 0.00%
2006-12-12 0 0.450 0.450 0.460 0.450 0.460 600,000 272,680 0.4545 0.367 0.367 0.375 0.367 0.375 736,208 0.3704 0.00%
2006-12-11 0 0.450 0.450 0.460 0.450 0.460 464,000 211,160 0.4551 0.367 0.367 0.375 0.367 0.375 569,334 0.3709 0.00%
2006-12-08 0 0.450 0.445 0.455 0.445 0.450 180,000 80,700 0.4483 0.367 0.363 0.371 0.363 0.367 220,862 0.3654 1.12%
2006-12-07 0 0.445 0.445 0.460 0.440 0.440 12,000 5,280 0.4400 0.363 0.363 0.375 0.359 0.359 14,724 0.3586 -3.26%
2006-12-06 0 0.460 0.440 0.460 0.450 0.460 484,000 220,200 0.4550 0.375 0.359 0.375 0.367 0.375 593,874 0.3708 -1.08%
2006-12-05 0 0.465 0.440 0.465 0.450 0.465 392,000 180,680 0.4609 0.379 0.359 0.379 0.367 0.379 480,989 0.3756 1.09%
2006-12-04 0 0.460 0.460 0.465 0.450 0.460 480,000 219,200 0.4567 0.375 0.375 0.379 0.367 0.375 588,966 0.3722 2.22%
2006-12-01 0 0.450 0.450 0.460 0.435 0.455 1,180,000 522,920 0.4432 0.367 0.367 0.375 0.355 0.371 1,447,876 0.3612 -2.17%
2006-11-30 0 0.460 0.460 0.470 0.450 0.460 672,000 309,040 0.4599 0.375 0.375 0.383 0.367 0.375 824,553 0.3748 -2.13%
2006-11-29 0 0.470 0.465 0.470 0.460 0.470 636,000 295,540 0.4647 0.383 0.379 0.383 0.375 0.383 780,380 0.3787 2.17%
2006-11-28 0 0.460 0.460 0.475 0.455 0.470 876,000 404,860 0.4622 0.375 0.375 0.387 0.371 0.383 1,074,864 0.3767 0.00%
2006-11-27 0 0.460 0.460 0.480 0.460 0.490 2,152,000 1,011,800 0.4702 0.375 0.375 0.391 0.375 0.399 2,640,533 0.3832 -2.13%
2006-11-24 0 0.470 0.470 0.475 0.470 0.470 396,000 186,120 0.4700 0.383 0.383 0.387 0.383 0.383 485,897 0.3830 -1.05%
2006-11-23 0 0.475 0.475 0.480 0.470 0.475 580,000 272,800 0.4703 0.387 0.387 0.391 0.383 0.387 711,668 0.3833 1.06%
2006-11-22 0 0.470 0.470 0.480 0.470 0.485 688,000 329,840 0.4794 0.383 0.383 0.391 0.383 0.395 844,185 0.3907 -2.08%
2006-11-21 0 0.480 0.470 0.480 0.455 0.480 1,324,000 614,620 0.4642 0.391 0.383 0.391 0.371 0.391 1,624,566 0.3783 3.23%
2006-11-20 0 0.465 0.450 0.465 0.440 0.465 1,772,000 804,320 0.4539 0.379 0.367 0.379 0.359 0.379 2,174,268 0.3699 3.33%
2006-11-17 0 0.450 0.445 0.450 0.435 0.450 752,000 332,180 0.4417 0.367 0.363 0.367 0.355 0.367 922,714 0.3600 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 0.367 0.342 0.383 2,277,337 0.3586 -4.35%
2006-11-15 0 0.460 0.455 0.465 0.440 0.485 2,884,000 1,343,600 0.4659 0.375 0.371 0.379 0.359 0.395 3,538,706 0.3797 3.37%
2006-11-14 0 0.445 0.425 0.445 0.400 0.500 2,000,000 847,140 0.4236 0.363 0.346 0.363 0.326 0.407 2,454,027 0.3452 -5.32%
2006-11-13 0 0.470 0.465 0.470 0.400 0.470 4,520,000 1,985,160 0.4392 0.383 0.379 0.383 0.326 0.383 5,546,100 0.3579 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 0.297 0.310 0.269 0.318 2,213,532 0.2939 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 0.265 235,587 0.2616 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 0.261 628,231 0.2579 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 0.244 0.257 436,817 0.2561 3.28%
2006-11-06 0 0.305 0.300 0.305 0.305 0.310 392,000 119,660 0.3053 0.249 0.244 0.249 0.249 0.253 480,989 0.2488 1.67%
2006-11-03 0 0.300 0.300 0.305 0.300 0.305 468,000 141,340 0.3020 0.244 0.244 0.249 0.244 0.249 574,242 0.2461 -1.64%
2006-11-02 0 0.305 0.295 0.305 0.305 0.305 8,000 2,440 0.3050 0.249 0.240 0.249 0.249 0.249 9,816 0.2486 1.67%
2006-11-01 0 0.300 0.295 0.305 0.300 0.300 20,000 6,000 0.3000 0.244 0.240 0.249 0.244 0.244 24,540 0.2445 1.69%
2006-10-31 0 0.295 0.295 0.300 0.290 0.300 76,000 22,280 0.2932 0.240 0.240 0.244 0.236 0.244 93,253 0.2389 -1.67%
2006-10-27 0 0.300 0.290 0.305 0.300 0.315 204,000 62,700 0.3074 0.244 0.236 0.249 0.244 0.257 250,311 0.2505 -4.76%
2006-10-26 0 0.315 0.300 0.315 - - 0 0 - 0.257 0.244 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 0.244 0.257 0.244 0.269 1,442,968 0.2546 10.53%
2006-10-24 0 0.285 0.285 0.290 0.285 0.290 44,000 12,560 0.2855 0.232 0.232 0.236 0.232 0.236 53,989 0.2326 -1.72%
2006-10-23 0 0.290 0.290 0.300 - - 0 0 - 0.236 0.236 0.244 - - 0 - 1.75%
2006-10-20 0 0.285 0.285 0.300 0.285 0.290 52,000 14,880 0.2862 0.232 0.232 0.244 0.232 0.236 63,805 0.2332 -1.72%
2006-10-19 0 0.290 0.290 0.300 0.290 0.300 172,000 50,920 0.2960 0.236 0.236 0.244 0.236 0.244 211,046 0.2413 -3.33%
2006-10-18 0 0.300 0.290 0.300 0.300 0.300 176,000 52,760 0.2998 0.244 0.236 0.244 0.244 0.244 215,954 0.2443 3.45%
2006-10-17 0 0.290 0.290 0.300 - - 0 0 - 0.236 0.236 0.244 - - 0 - 0.00%
2006-10-16 0 0.290 0.290 0.300 0.280 0.290 208,000 59,740 0.2872 0.236 0.236 0.244 0.228 0.236 255,219 0.2341 -3.33%
2006-10-13 0 0.300 0.290 0.300 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2006-10-12 0 0.300 0.300 0.305 0.300 0.300 212,000 63,600 0.3000 0.244 0.244 0.249 0.244 0.244 260,127 0.2445 5.26%
2006-10-11 0 0.285 0.285 0.300 0.285 0.285 112,000 32,120 0.2868 0.232 0.232 0.244 0.232 0.232 137,425 0.2337 -5.00%
2006-10-10 0 0.300 0.285 0.300 0.300 0.300 4,000 1,200 0.3000 0.244 0.232 0.244 0.244 0.244 4,908 0.2445 5.26%
2006-10-09 0 0.285 0.285 0.295 0.285 0.285 52,000 14,820 0.2850 0.232 0.232 0.240 0.232 0.232 63,805 0.2323 0.00%
2006-10-06 0 0.285 0.285 0.300 0.285 0.295 652,000 188,020 0.2884 0.232 0.232 0.244 0.232 0.240 800,013 0.2350 -1.72%
2006-10-05 0 0.290 0.295 0.300 0.255 0.255 1,000,000 274,260 0.2743 0.236 0.240 0.244 0.208 0.208 1,227,013 0.2235 -6.45%
2006-10-04 0 0.310 0.300 0.310 - - 0 0 - 0.253 0.244 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 0.244 0.261 0.244 0.253 1,339,899 0.2523 0.00%
2006-09-29 0 0.310 0.300 0.310 0.300 0.310 428,000 129,280 0.3021 0.253 0.244 0.253 0.244 0.253 525,162 0.2462 3.33%
2006-09-28 0 0.300 0.300 0.310 0.295 0.310 796,000 239,900 0.3014 0.244 0.244 0.253 0.240 0.253 976,703 0.2456 -3.23%
2006-09-27 0 0.310 0.300 0.310 0.300 0.310 412,000 127,560 0.3096 0.253 0.244 0.253 0.244 0.253 505,529 0.2523 3.33%
2006-09-26 0 0.300 0.300 0.315 0.300 0.300 240,000 72,000 0.3000 0.244 0.244 0.257 0.244 0.244 294,483 0.2445 -3.23%
2006-09-25 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.253 0.244 0.253 0.253 0.253 122,701 0.2526 0.00%
2006-09-22 0 0.310 0.300 0.320 0.300 0.310 252,000 76,520 0.3037 0.253 0.244 0.261 0.244 0.253 309,207 0.2475 3.33%
2006-09-21 0 0.300 0.280 0.300 0.300 0.300 60,000 18,000 0.3000 0.244 0.228 0.244 0.244 0.244 73,621 0.2445 3.45%
2006-09-20 0 0.290 0.290 0.300 0.280 0.290 2,120,000 593,800 0.2801 0.236 0.236 0.244 0.228 0.236 2,601,268 0.2283 3.57%
2006-09-19 0 0.280 0.280 0.295 0.280 0.300 192,000 55,320 0.2881 0.228 0.228 0.240 0.228 0.244 235,587 0.2348 -6.67%
2006-09-18 0 0.300 0.300 0.305 0.300 0.300 52,000 15,600 0.3000 0.244 0.244 0.249 0.244 0.244 63,805 0.2445 0.00%
2006-09-15 0 0.300 0.285 0.300 0.280 0.300 44,000 13,120 0.2982 0.244 0.232 0.244 0.228 0.244 53,989 0.2430 -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 0.253 510,438 0.2486 0.00%
2006-09-13 0 0.305 0.305 - 0.295 0.305 112,000 33,940 0.3030 0.249 0.249 - 0.240 0.249 137,425 0.2470 8.93%
2006-09-12 0 0.280 0.280 0.300 0.280 0.300 296,000 83,760 0.2830 0.228 0.228 0.244 0.228 0.244 363,196 0.2306 -6.67%
2006-09-11 0 0.300 0.295 0.300 0.300 0.300 208,000 62,400 0.3000 0.244 0.240 0.244 0.244 0.244 255,219 0.2445 0.00%
2006-09-08 0 0.300 0.295 0.300 0.300 0.305 240,000 72,100 0.3004 0.244 0.240 0.244 0.244 0.249 294,483 0.2448 0.00%
2006-09-07 0 0.300 0.300 0.305 0.295 0.305 104,000 31,200 0.3000 0.244 0.244 0.249 0.240 0.249 127,609 0.2445 -3.23%
2006-09-06 0 0.310 0.300 0.310 0.305 0.310 80,000 24,700 0.3088 0.253 0.244 0.253 0.249 0.253 98,161 0.2516 0.00%
2006-09-05 0 0.310 0.300 0.310 0.310 0.310 60,000 18,600 0.3100 0.253 0.244 0.253 0.253 0.253 73,621 0.2526 3.33%
2006-09-04 0 0.300 0.290 0.300 0.300 0.305 156,000 46,980 0.3012 0.244 0.236 0.244 0.244 0.249 191,414 0.2454 0.00%
2006-09-01 0 0.300 0.300 0.305 0.300 0.300 96,000 28,800 0.3000 0.244 0.244 0.249 0.244 0.244 117,793 0.2445 0.00%
2006-08-31 0 0.300 0.300 0.325 0.300 0.305 168,000 50,700 0.3018 0.244 0.244 0.265 0.244 0.249 206,138 0.2460 0.00%
2006-08-30 0 0.300 0.300 0.325 0.300 0.300 136,000 40,800 0.3000 0.244 0.244 0.265 0.244 0.244 166,874 0.2445 -1.64%
2006-08-29 0 0.305 0.300 0.305 0.300 0.305 120,000 36,020 0.3002 0.249 0.244 0.249 0.244 0.249 147,242 0.2446 1.67%
2006-08-28 0 0.300 0.300 0.310 0.290 0.300 144,000 42,980 0.2985 0.244 0.244 0.253 0.236 0.244 176,690 0.2433 0.00%
2006-08-25 0 0.300 0.300 0.315 0.300 0.310 1,268,000 384,900 0.3035 0.244 0.244 0.257 0.244 0.253 1,555,853 0.2474 0.00%
2006-08-24 0 0.300 0.295 0.300 0.300 0.310 1,076,000 323,800 0.3009 0.244 0.240 0.244 0.244 0.253 1,320,266 0.2453 3.45%
2006-08-23 0 0.290 0.290 0.300 0.290 0.300 492,000 146,880 0.2985 0.236 0.236 0.244 0.236 0.244 603,691 0.2433 -3.33%
2006-08-22 0 0.300 0.300 0.320 0.300 0.310 520,000 156,720 0.3014 0.244 0.244 0.261 0.244 0.253 638,047 0.2456 -1.64%
2006-08-21 0 0.305 0.300 0.305 0.305 0.310 64,000 19,720 0.3081 0.249 0.244 0.249 0.249 0.253 78,529 0.2511 1.67%
2006-08-18 0 0.300 0.295 0.300 0.300 0.300 300,000 90,000 0.3000 0.244 0.240 0.244 0.244 0.244 368,104 0.2445 -3.23%
2006-08-17 0 0.310 0.300 0.310 - - 0 0 - 0.253 0.244 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 0.244 0.253 0.253 0.257 564,426 0.2535 -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 0.261 476,081 0.2569 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 0.273 0.244 0.269 559,518 0.2567 5.00%
2006-08-11 0 0.300 0.275 0.300 0.295 0.305 1,288,000 386,780 0.3003 0.244 0.224 0.244 0.240 0.249 1,580,393 0.2447 0.00%
2006-08-10 0 0.300 0.270 0.300 0.300 0.300 852,000 255,600 0.3000 0.244 0.220 0.244 0.244 0.244 1,045,415 0.2445 -1.64%
2006-08-09 0 0.305 0.300 0.315 0.300 0.310 292,000 87,920 0.3011 0.249 0.244 0.257 0.244 0.253 358,288 0.2454 5.17%
2006-08-08 0 0.290 0.290 0.300 0.280 0.300 100,000 28,600 0.2860 0.236 0.236 0.244 0.228 0.244 122,701 0.2331 3.57%
2006-08-07 0 0.280 0.265 0.295 0.280 0.280 16,000 4,480 0.2800 0.228 0.216 0.240 0.228 0.228 19,632 0.2282 -8.20%
2006-08-04 0 0.305 0.300 0.310 - - 0 0 - 0.249 0.244 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 0.240 0.253 0.249 0.249 49,081 0.2486 0.00%
2006-08-02 0 0.305 0.295 0.305 0.310 0.310 8,000 2,480 0.3100 0.249 0.240 0.249 0.253 0.253 9,816 0.2526 -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 78,529 0.2526 0.00%
2006-07-31 0 0.310 0.290 0.310 0.300 0.310 96,000 29,480 0.3071 0.253 0.236 0.253 0.244 0.253 117,793 0.2503 10.71%
2006-07-28 0 0.280 0.280 0.305 0.280 0.280 4,000 1,120 0.2800 0.228 0.228 0.249 0.228 0.228 4,908 0.2282 0.00%
2006-07-27 0 0.280 0.270 0.305 0.280 0.280 4,000 1,120 0.2800 0.228 0.220 0.249 0.228 0.228 4,908 0.2282 0.00%
2006-07-26 0 0.280 0.260 0.305 0.280 0.280 8,000 2,240 0.2800 0.228 0.212 0.249 0.228 0.228 9,816 0.2282 0.00%
2006-07-25 0 0.280 0.280 0.310 0.280 0.280 32,000 8,960 0.2800 0.228 0.228 0.253 0.228 0.228 39,264 0.2282 0.00%
2006-07-24 0 0.280 0.270 0.310 0.280 0.280 52,000 14,560 0.2800 0.228 0.220 0.253 0.228 0.228 63,805 0.2282 1.82%
2006-07-21 0 0.275 0.265 0.280 0.275 0.280 68,000 18,900 0.2779 0.224 0.216 0.228 0.224 0.228 83,437 0.2265 -1.79%
2006-07-20 0 0.280 0.280 0.295 0.275 0.280 40,000 11,160 0.2790 0.228 0.228 0.240 0.224 0.228 49,081 0.2274 -8.20%
2006-07-19 0 0.305 0.275 0.305 - - 0 0 - 0.249 0.224 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 0.228 0.253 0.253 0.253 107,977 0.2526 0.00%
2006-07-17 0 0.310 0.285 0.310 - - 0 0 - 0.253 0.232 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 0.244 0.253 0.244 0.253 93,253 0.2454 3.33%
2006-07-13 0 0.300 0.300 0.315 0.300 0.310 164,000 49,600 0.3024 0.244 0.244 0.257 0.244 0.253 201,230 0.2465 -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 0.257 122,701 0.2559 -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 0.269 0.253 0.261 166,874 0.2536 -5.88%
2006-07-10 0 0.340 0.315 0.340 0.340 0.340 40,000 13,600 0.3400 0.277 0.257 0.277 0.277 0.277 49,081 0.2771 0.00%
2006-07-07 0 0.340 0.300 0.340 - - 0 0 - 0.277 0.244 0.277 - - 0 - -1.45%
2006-07-06 0 0.345 0.300 0.345 - - 0 0 - 0.281 0.244 0.281 - - 0 - 0.00%
2006-07-05 0 0.345 - 0.345 - - 0 0 - 0.281 - 0.281 - - 0 - -1.43%
2006-07-04 0 0.350 0.275 0.350 0.350 0.350 68,000 23,800 0.3500 0.285 0.224 0.285 0.285 0.285 83,437 0.2852 0.00%
2006-07-03 0 0.350 0.350 0.360 0.350 0.360 28,000 9,960 0.3557 0.285 0.285 0.293 0.285 0.293 34,356 0.2899 -2.78%
2006-06-30 0 0.360 0.360 0.370 0.320 0.360 244,000 80,980 0.3319 0.293 0.293 0.302 0.261 0.293 299,391 0.2705 2.86%
2006-06-29 0 0.350 0.325 0.350 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2006-06-28 0 0.350 0.325 0.360 - - 0 0 - 0.285 0.265 0.293 - - 0 - 0.00%
2006-06-27 0 0.350 0.325 0.360 0.325 0.360 80,000 26,860 0.3358 0.285 0.265 0.293 0.265 0.293 98,161 0.2736 2.94%
2006-06-26 0 0.340 0.325 0.340 - - 0 0 - 0.277 0.265 0.277 - - 0 - -2.86%
2006-06-23 0 0.350 0.325 0.350 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2006-06-22 0 0.350 0.325 0.350 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2006-06-21 0 0.350 0.330 0.350 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2006-06-20 0 0.350 0.330 0.350 0.350 0.350 100,000 35,000 0.3500 0.285 0.269 0.285 0.285 0.285 122,701 0.2852 1.45%
2006-06-19 0 0.345 0.325 0.380 - - 12,000 4,160 0.3467 0.281 0.265 0.310 - - 14,724 0.2825 0.00%
2006-06-16 0 0.345 0.325 0.345 0.345 0.345 36,000 12,420 0.3450 0.281 0.265 0.281 0.281 0.281 44,172 0.2812 6.15%
2006-06-15 0 0.325 0.325 0.340 - - 0 0 - 0.265 0.265 0.277 - - 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 0.277 0.261 0.269 289,575 0.2654 -4.48%
2006-06-13 0 0.335 0.330 0.345 0.335 0.340 400,000 135,500 0.3388 0.273 0.269 0.281 0.273 0.277 490,805 0.2761 -2.90%
2006-06-12 0 0.345 0.335 0.365 - - 0 0 - 0.281 0.273 0.297 - - 0 - 0.00%
2006-06-09 0 0.345 0.345 0.365 0.345 0.345 108,000 37,260 0.3450 0.281 0.281 0.297 0.281 0.281 132,517 0.2812 0.00%
2006-06-08 0 0.345 0.345 0.350 0.345 0.350 124,000 42,820 0.3453 0.281 0.281 0.285 0.281 0.285 152,150 0.2814 -1.43%
2006-06-07 0 0.350 0.345 0.350 0.345 0.355 256,000 89,620 0.3501 0.285 0.281 0.285 0.281 0.289 314,115 0.2853 0.00%
2006-06-06 0 0.350 0.350 0.370 0.350 0.350 4,000 1,400 0.3500 0.285 0.285 0.302 0.285 0.285 4,908 0.2852 -2.78%
2006-06-05 0 0.360 0.355 0.375 0.355 0.370 244,000 87,380 0.3581 0.293 0.289 0.306 0.289 0.302 299,391 0.2919 -2.70%
2006-06-02 0 0.370 0.355 0.370 0.370 0.375 560,000 207,340 0.3703 0.302 0.289 0.302 0.302 0.306 687,127 0.3017 -5.13%
2006-06-01 0 0.390 0.375 0.390 0.370 0.395 272,000 104,220 0.3832 0.318 0.306 0.318 0.302 0.322 333,748 0.3123 -1.27%
2006-05-30 0 0.395 0.375 0.395 0.395 0.395 28,000 11,060 0.3950 0.322 0.306 0.322 0.322 0.322 34,356 0.3219 0.00%
2006-05-29 0 0.395 0.370 0.395 0.375 0.395 112,000 44,000 0.3929 0.322 0.302 0.322 0.306 0.322 137,425 0.3202 8.22%
2006-05-26 0 0.365 0.360 0.365 0.365 0.370 208,000 76,520 0.3679 0.297 0.293 0.297 0.297 0.302 255,219 0.2998 0.00%
2006-05-25 0 0.365 0.365 0.375 0.365 0.380 156,000 57,580 0.3691 0.297 0.297 0.306 0.297 0.310 191,414 0.3008 -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 0.310 220,862 0.3097 0.00%
2006-05-23 0 0.380 0.365 0.395 0.360 0.380 264,000 99,360 0.3764 0.310 0.297 0.322 0.293 0.310 323,932 0.3067 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 0.314 0.310 0.342 692,036 0.3283 -8.43%
2006-05-19 0 0.415 0.415 0.420 0.400 0.420 1,088,000 448,280 0.4120 0.338 0.338 0.342 0.326 0.342 1,334,990 0.3358 3.75%
2006-05-18 0 0.400 0.385 0.410 0.380 0.400 644,000 253,040 0.3929 0.326 0.314 0.334 0.310 0.326 790,197 0.3202 3.90%
2006-05-17 0 0.385 0.360 0.415 0.380 0.390 344,000 132,080 0.3840 0.314 0.293 0.338 0.310 0.318 422,093 0.3129 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 0.318 0.302 0.322 2,709,245 0.3120 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 0.289 0.302 0.289 0.302 1,241,737 0.2967 2.78%
2006-05-12 0 0.360 0.360 0.370 0.360 0.380 1,096,000 398,420 0.3635 0.293 0.293 0.302 0.293 0.310 1,344,807 0.2963 -2.70%
2006-05-11 0 0.370 0.360 0.380 0.360 0.370 308,000 112,200 0.3643 0.302 0.293 0.310 0.293 0.302 377,920 0.2969 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 0.302 569,334 0.3015 -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 0.310 211,046 0.3036 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 0.285 0.302 608,599 0.3013 5.71%
2006-05-04 0 0.350 0.340 0.350 0.340 0.350 816,000 280,080 0.3432 0.285 0.277 0.285 0.277 0.285 1,001,243 0.2797 1.45%
2006-05-03 0 0.345 0.345 0.360 0.345 0.380 192,000 67,060 0.3493 0.281 0.281 0.293 0.281 0.310 235,587 0.2847 -4.17%
2006-05-02 0 0.360 0.360 0.365 0.355 0.355 88,000 31,240 0.3550 0.293 0.293 0.297 0.289 0.289 107,977 0.2893 9.09%
2006-04-28 0 0.330 0.325 0.335 0.330 0.335 508,000 167,680 0.3301 0.269 0.265 0.273 0.269 0.273 623,323 0.2690 -5.71%
2006-04-27 0 0.350 0.340 0.350 - - 0 0 - 0.285 0.277 0.285 - - 0 - 0.00%
2006-04-26 0 0.350 0.335 0.350 0.325 0.355 468,000 155,900 0.3331 0.285 0.273 0.285 0.265 0.289 574,242 0.2715 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 0.269 0.261 0.277 898,174 0.2733 -5.88%
2006-04-24 0 0.340 0.330 0.360 0.340 0.340 772,000 262,480 0.3400 0.277 0.269 0.293 0.277 0.277 947,254 0.2771 0.00%
2006-04-21 0 0.340 0.340 0.360 0.340 0.365 116,000 40,640 0.3503 0.277 0.277 0.293 0.277 0.297 142,334 0.2855 -5.56%
2006-04-20 0 0.360 0.360 0.380 - - 0 0 - 0.293 0.293 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 0.293 0.289 0.297 0.293 0.322 363,196 0.3015 -5.26%
2006-04-18 0 0.380 0.345 0.385 0.340 0.380 360,000 130,340 0.3621 0.310 0.281 0.314 0.277 0.310 441,725 0.2951 13.43%
2006-04-13 0 0.335 0.335 0.340 0.330 0.335 392,000 131,200 0.3347 0.273 0.273 0.277 0.269 0.273 480,989 0.2728 1.52%
2006-04-12 0 0.330 0.320 0.335 0.320 0.330 320,000 102,600 0.3206 0.269 0.261 0.273 0.261 0.269 392,644 0.2613 -4.35%
2006-04-11 0 0.345 0.330 0.355 0.340 0.365 228,000 78,980 0.3464 0.281 0.269 0.289 0.277 0.297 279,759 0.2823 -1.43%
2006-04-10 0 0.350 0.345 0.350 0.345 0.350 244,000 85,100 0.3488 0.285 0.281 0.285 0.281 0.285 299,391 0.2842 1.45%
2006-04-07 0 0.345 0.345 0.360 0.340 0.360 514,000 176,870 0.3441 0.281 0.281 0.293 0.277 0.293 630,685 0.2804 1.47%
2006-04-06 0 0.340 0.340 0.345 0.335 0.360 736,000 256,680 0.3488 0.277 0.277 0.281 0.273 0.293 903,082 0.2842 1.49%
2006-04-04 0 0.335 0.335 0.345 0.330 0.345 52,000 17,520 0.3369 0.273 0.273 0.281 0.269 0.281 63,805 0.2746 0.00%
2006-04-03 0 0.335 0.335 0.345 0.330 0.345 1,300,000 431,320 0.3318 0.273 0.273 0.281 0.269 0.281 1,595,117 0.2704 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 0.273 0.261 0.269 726,392 0.2649 -1.52%
2006-03-30 0 0.330 0.330 0.345 0.330 0.350 512,000 175,060 0.3419 0.269 0.269 0.281 0.269 0.285 628,231 0.2787 -1.49%
2006-03-29 0 0.335 0.335 0.350 0.335 0.335 36,000 12,060 0.3350 0.273 0.273 0.285 0.273 0.273 44,172 0.2730 0.00%
2006-03-28 0 0.335 0.335 0.340 0.330 0.335 244,000 81,340 0.3334 0.273 0.273 0.277 0.269 0.273 299,391 0.2717 1.52%
2006-03-27 0 0.330 0.325 0.330 0.310 0.340 936,000 303,080 0.3238 0.269 0.265 0.269 0.253 0.277 1,148,484 0.2639 10.00%
2006-03-24 0 0.300 0.300 0.315 0.300 0.300 232,000 69,600 0.3000 0.244 0.244 0.257 0.244 0.244 284,667 0.2445 1.69%
2006-03-23 0 0.295 0.295 0.310 0.290 0.300 224,000 66,140 0.2953 0.240 0.240 0.253 0.236 0.244 274,851 0.2406 -7.81%
2006-03-22 0 0.320 0.300 0.320 0.300 0.320 420,000 127,780 0.3042 0.261 0.244 0.261 0.244 0.261 515,346 0.2480 8.47%
2006-03-21 0 0.295 0.295 0.300 0.290 0.295 248,000 72,160 0.2910 0.240 0.240 0.244 0.236 0.240 304,299 0.2371 -1.67%
2006-03-20 0 0.300 0.295 0.300 0.305 0.305 60,000 18,300 0.3050 0.244 0.240 0.244 0.249 0.249 73,621 0.2486 0.00%
2006-03-17 0 0.300 0.285 0.305 0.290 0.305 468,000 139,880 0.2989 0.244 0.232 0.249 0.236 0.249 574,242 0.2436 0.00%
2006-03-16 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 0.244 0.232 0.244 0.244 0.244 122,701 0.2445 5.26%
2006-03-15 0 0.285 0.280 0.285 0.285 0.285 324,000 92,340 0.2850 0.232 0.228 0.232 0.232 0.232 397,552 0.2323 -5.00%
2006-03-14 0 0.300 0.295 0.310 0.300 0.305 156,000 47,300 0.3032 0.244 0.240 0.253 0.244 0.249 191,414 0.2471 -1.64%
2006-03-13 0 0.305 0.300 0.305 0.305 0.310 192,000 59,120 0.3079 0.249 0.244 0.249 0.249 0.253 235,587 0.2509 3.39%
2006-03-10 0 0.295 0.295 0.300 0.290 0.295 116,000 33,940 0.2926 0.240 0.240 0.244 0.236 0.240 142,334 0.2385 -1.67%
2006-03-09 0 0.300 0.290 0.300 0.280 0.310 660,000 192,860 0.2922 0.244 0.236 0.244 0.228 0.253 809,829 0.2381 5.26%
2006-03-08 0 0.285 0.280 0.300 0.285 0.285 88,000 25,080 0.2850 0.232 0.228 0.244 0.232 0.232 107,977 0.2323 0.00%
2006-03-07 0 0.285 0.285 0.300 0.280 0.280 252,000 70,560 0.2800 0.232 0.232 0.244 0.228 0.228 309,207 0.2282 -1.72%
2006-03-06 0 0.290 0.290 0.295 0.290 0.305 456,000 134,300 0.2945 0.236 0.236 0.240 0.236 0.249 559,518 0.2400 -3.33%
2006-03-03 0 0.300 0.300 0.305 0.280 0.305 1,580,000 469,620 0.2972 0.244 0.244 0.249 0.228 0.249 1,938,681 0.2422 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 0.236 0.216 0.228 427,001 0.2216 -7.02%
2006-03-01 0 0.285 0.285 0.290 0.280 0.290 708,000 198,920 0.2810 0.232 0.232 0.236 0.228 0.236 868,725 0.2290 0.00%
2006-02-28 0 0.285 0.280 0.300 0.280 0.300 328,000 92,260 0.2813 0.232 0.228 0.244 0.228 0.244 402,460 0.2292 1.79%
2006-02-27 0 0.280 0.270 0.290 0.280 0.280 240,000 67,200 0.2800 0.228 0.220 0.236 0.228 0.228 294,483 0.2282 0.00%
2006-02-24 0 0.280 0.270 0.280 0.270 0.280 108,000 29,700 0.2750 0.228 0.220 0.228 0.220 0.228 132,517 0.2241 0.00%
2006-02-23 0 0.280 0.265 0.280 0.265 0.280 248,000 69,320 0.2795 0.228 0.216 0.228 0.216 0.228 304,299 0.2278 0.00%
2006-02-22 0 0.280 0.265 0.280 0.270 0.280 92,000 25,440 0.2765 0.228 0.216 0.228 0.220 0.228 112,885 0.2254 0.00%
2006-02-21 0 0.280 0.270 0.280 0.280 0.280 72,000 20,160 0.2800 0.228 0.220 0.228 0.228 0.228 88,345 0.2282 0.00%
2006-02-20 0 0.280 0.275 0.280 0.280 0.280 12,000 3,360 0.2800 0.228 0.224 0.228 0.228 0.228 14,724 0.2282 0.00%
2006-02-17 0 0.280 0.260 0.280 0.260 0.285 304,000 83,440 0.2745 0.228 0.212 0.228 0.212 0.232 373,012 0.2237 0.00%
2006-02-16 0 0.280 0.265 0.290 0.265 0.280 132,000 36,580 0.2771 0.228 0.216 0.236 0.216 0.228 161,966 0.2259 -3.45%
2006-02-15 0 0.290 0.270 0.295 0.270 0.290 212,000 60,280 0.2843 0.236 0.220 0.240 0.220 0.236 260,127 0.2317 3.57%
2006-02-14 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.228 0.220 0.228 0.228 0.228 4,908 0.2282 3.70%
2006-02-13 0 0.270 0.270 0.290 0.270 0.280 364,000 99,160 0.2724 0.220 0.220 0.236 0.220 0.228 446,633 0.2220 -3.57%
2006-02-10 0 0.280 0.275 0.280 0.280 0.295 1,268,000 366,220 0.2888 0.228 0.224 0.228 0.228 0.240 1,555,853 0.2354 0.00%
2006-02-09 0 0.280 0.270 0.280 0.275 0.280 8,000 2,220 0.2775 0.228 0.220 0.228 0.224 0.228 9,816 0.2262 1.82%
2006-02-08 0 0.275 0.275 0.280 0.265 0.265 100,000 26,500 0.2650 0.224 0.224 0.228 0.216 0.216 122,701 0.2160 -5.17%
2006-02-07 0 0.290 0.265 0.290 0.265 0.290 504,000 135,280 0.2684 0.236 0.216 0.236 0.216 0.236 618,415 0.2188 0.00%
2006-02-06 0 0.290 0.280 0.290 0.290 0.300 448,000 131,860 0.2943 0.236 0.228 0.236 0.236 0.244 549,702 0.2399 0.00%
2006-02-03 0 0.290 0.290 0.330 0.265 0.270 156,000 41,880 0.2685 0.236 0.236 0.269 0.216 0.220 191,414 0.2188 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 0.220 0.212 0.220 255,219 0.2121 -1.85%
2006-02-01 0 0.270 0.255 0.270 0.270 0.270 408,000 110,160 0.2700 0.220 0.208 0.220 0.220 0.220 500,621 0.2200 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 49,081 0.2037 4.84%
2006-01-26 0 0.248 0.230 0.248 0.248 0.250 16,000 3,992 0.2495 0.202 0.187 0.202 0.202 0.204 19,632 0.2033 -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 0.204 171,782 0.2037 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 93,253 0.2037 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 0.212 152,150 0.2077 -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 0.212 122,701 0.2119 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 0.212 127,609 0.2084 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 0.216 103,069 0.2078 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 0.208 240,495 0.2021 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 44,172 0.2078 8.41%
2006-01-10 0 0.226 0.226 0.255 0.226 0.240 24,000 5,592 0.2330 0.184 0.184 0.208 0.184 0.196 29,448 0.1899 -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 0.208 147,242 0.2042 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 0.208 132,517 0.2039 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 34,356 0.1956 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 0.228 0.196 0.196 39,264 0.1956 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 0.200 328,840 0.1963 -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 68,713 0.1997 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 0.204 147,242 0.2032 0.00%
2005-12-23 0 0.245 0.245 0.255 - - 60,000 14,700 0.2450 0.200 0.200 0.208 - - 73,621 0.1997 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 78,529 0.2032 -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 0.200 0.216 0.200 0.208 525,162 0.2036 -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 9,816 0.2078 0.00%
2005-12-13 0 0.255 - 0.290 - - 0 0 - 0.208 - 0.236 - - 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 0.200 0.216 0.208 0.208 122,701 0.2078 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 83,437 0.2107 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 0.220 0.204 0.212 1,300,634 0.2050 -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 0.236 0.200 0.204 1,683,462 0.2034 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 0.240 0.196 0.204 107,977 0.1997 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 0.204 245,403 0.2037 0.00%
2005-12-01 0 0.250 0.250 0.290 - - 0 0 - 0.204 0.204 0.236 - - 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 0.232 0.204 0.224 24,540 0.2095 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 0.240 0.204 0.208 122,701 0.2044 0.00%
2005-11-28 0 0.250 0.250 0.290 - - 0 0 - 0.204 0.204 0.236 - - 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 0.202 0.240 0.204 0.204 1,393,887 0.2037 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 0.240 0.204 0.208 770,564 0.2038 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 0.240 0.204 0.240 1,217,197 0.2043 -3.85%
2005-11-22 0 0.260 0.290 0.295 0.260 0.300 580,000 154,000 0.2655 0.212 0.236 0.240 0.212 0.244 711,668 0.2164 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 4,908 0.2037 2.04%
2005-11-18 0 0.245 - 0.245 0.248 0.250 228,000 56,864 0.2494 0.200 - 0.200 0.202 0.204 279,759 0.2033 -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 0.232 0.204 0.232 29,448 0.2099 -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 0.220 0.204 0.208 1,261,370 0.2054 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 0.228 0.204 0.212 1,968,129 0.2063 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 0.224 927,622 0.2051 -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 0.224 0.208 0.212 633,139 0.2094 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 1,114,128 0.2076 -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 0.228 0.204 0.253 402,460 0.2147 -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 0.257 181,598 0.2104 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 0.212 132,517 0.2117 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 0.208 255,219 0.2078 0.00%
2005-11-03 0 0.255 0.255 0.280 - - 0 0 - 0.208 0.208 0.228 - - 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 0.236 0.208 0.208 323,932 0.2078 -1.92%
2005-11-01 0 0.260 0.260 0.280 - - 400,000 102,000 0.2550 0.212 0.212 0.228 - - 490,805 0.2078 1.96%
2005-10-31 0 0.255 0.255 0.280 - - 0 0 - 0.208 0.208 0.228 - - 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 0.228 0.208 0.228 235,587 0.2162 -3.77%
2005-10-27 0 0.265 0.265 0.290 - - 0 0 - 0.216 0.216 0.236 - - 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 0.240 0.216 0.220 441,725 0.2190 -11.67%
2005-10-25 0 0.300 0.270 0.300 0.300 0.300 80,000 24,000 0.3000 0.244 0.220 0.244 0.244 0.244 98,161 0.2445 0.00%
2005-10-24 0 0.300 0.265 0.300 0.290 0.300 80,000 23,640 0.2955 0.244 0.216 0.244 0.236 0.244 98,161 0.2408 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 0.236 0.216 0.216 83,437 0.2160 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 0.220 0.204 0.220 235,587 0.2166 -15.00%
2005-10-19 0 0.300 0.270 0.300 - - 2,000 500 0.2500 0.244 0.220 0.244 - - 2,454 0.2037 0.00%
2005-10-18 0 0.300 0.270 0.310 0.300 0.305 92,000 27,660 0.3007 0.244 0.220 0.253 0.244 0.249 112,885 0.2450 9.09%
2005-10-17 0 0.275 0.275 0.300 - - 0 0 - 0.224 0.224 0.244 - - 0 - 0.00%
2005-10-14 0 0.275 0.275 0.310 0.275 0.275 20,000 5,500 0.2750 0.224 0.224 0.253 0.224 0.224 24,540 0.2241 -1.79%
2005-10-13 0 0.280 0.280 0.310 0.280 0.295 312,000 88,080 0.2823 0.228 0.228 0.253 0.228 0.240 382,828 0.2301 -6.67%
2005-10-12 0 0.300 0.295 0.310 0.295 0.310 212,000 63,360 0.2989 0.244 0.240 0.253 0.240 0.253 260,127 0.2436 0.00%
2005-10-10 0 0.300 0.285 0.320 0.280 0.300 92,000 26,200 0.2848 0.244 0.232 0.261 0.228 0.244 112,885 0.2321 1.69%
2005-10-07 0 0.295 0.290 0.320 - - 0 0 - 0.240 0.236 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 0.240 0.228 0.253 0.240 0.244 230,679 0.2423 -1.67%
2005-10-05 0 0.300 0.300 0.330 0.300 0.330 132,000 40,800 0.3091 0.244 0.244 0.269 0.244 0.269 161,966 0.2519 0.00%
2005-10-04 0 0.300 0.300 0.350 0.300 0.350 168,000 56,600 0.3369 0.244 0.244 0.285 0.244 0.285 206,138 0.2746 -11.76%
2005-10-03 0 0.340 0.300 0.365 0.330 0.365 220,000 74,500 0.3386 0.277 0.244 0.297 0.269 0.297 269,943 0.2760 0.00%
2005-09-30 0 0.340 0.340 0.350 0.320 0.340 116,000 37,200 0.3207 0.277 0.277 0.285 0.261 0.277 142,334 0.2614 6.25%
2005-09-29 0 0.320 0.290 0.320 0.290 0.320 44,000 12,880 0.2927 0.261 0.236 0.261 0.236 0.261 53,989 0.2386 10.34%
2005-09-28 0 0.290 - 0.330 0.290 0.330 184,000 53,980 0.2934 0.236 - 0.269 0.236 0.269 225,770 0.2391 0.00%
2005-09-27 0 0.290 0.280 0.310 0.290 0.290 140,000 40,600 0.2900 0.236 0.228 0.253 0.236 0.236 171,782 0.2363 -3.33%
2005-09-26 0 0.300 0.300 0.335 0.290 0.300 20,000 5,880 0.2940 0.244 0.244 0.273 0.236 0.244 24,540 0.2396 -7.69%
2005-09-23 0 0.325 0.310 0.345 - - 0 0 - 0.265 0.253 0.281 - - 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 0.273 387,736 0.2667 -1.52%
2005-09-21 0 0.330 0.300 0.340 0.290 0.330 328,000 98,960 0.3017 0.269 0.244 0.277 0.236 0.269 402,460 0.2459 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 0.277 0.249 0.277 662,587 0.2733 -6.06%
2005-09-16 0 0.330 0.305 0.330 0.300 0.340 932,000 301,460 0.3235 0.269 0.249 0.269 0.244 0.277 1,143,576 0.2636 10.00%
2005-09-15 0 0.300 0.300 0.310 0.270 0.330 1,640,000 511,800 0.3121 0.244 0.244 0.253 0.220 0.269 2,012,302 0.2543 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 0.220 0.204 0.212 132,517 0.2113 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 0.224 0.212 0.212 53,989 0.2134 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 0.236 0.212 0.212 68,713 0.2329 -10.34%
2005-09-09 0 0.290 0.260 0.290 - - 0 0 - 0.236 0.212 0.236 - - 0 - 0.00%
2005-09-08 0 0.290 0.255 0.290 0.290 0.295 300,000 88,000 0.2933 0.236 0.208 0.236 0.236 0.240 368,104 0.2391 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 0.212 299,391 0.2079 0.00%
2005-09-06 0 0.260 0.230 0.275 0.260 0.260 48,000 12,480 0.2600 0.212 0.187 0.224 0.212 0.212 58,897 0.2119 -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 0.236 0.216 0.216 58,897 0.2160 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 0.240 0.212 0.228 368,104 0.2214 -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 0.232 0.212 0.216 73,621 0.2133 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 0.228 0.212 0.220 34,356 0.2189 -7.14%
2005-08-30 0 0.280 0.270 0.295 0.270 0.280 104,000 29,080 0.2796 0.228 0.220 0.240 0.220 0.228 127,609 0.2279 3.70%
2005-08-29 0 0.270 0.260 0.270 0.260 0.300 1,136,000 315,860 0.2780 0.220 0.212 0.220 0.212 0.244 1,393,887 0.2266 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 0.212 574,242 0.2071 10.64%
2005-08-25 0 0.235 0.230 0.240 0.235 0.235 100,000 23,500 0.2350 0.192 0.187 0.196 0.192 0.192 122,701 0.1915 -2.08%
2005-08-24 0 0.240 0.240 0.248 - - 0 0 - 0.196 0.196 0.202 - - 0 - 4.35%
2005-08-23 0 0.230 0.230 0.245 0.223 0.230 2,724,000 615,552 0.2260 0.187 0.187 0.200 0.182 0.187 3,342,384 0.1842 0.00%
2005-08-22 0 0.230 0.223 0.230 0.225 0.230 160,000 36,600 0.2288 0.187 0.182 0.187 0.183 0.187 196,322 0.1864 0.00%
2005-08-19 0 0.230 0.222 0.230 0.223 0.230 408,000 93,700 0.2297 0.187 0.181 0.187 0.182 0.187 500,621 0.1872 0.00%
2005-08-18 0 0.230 0.223 0.240 0.230 0.230 68,000 15,640 0.2300 0.187 0.182 0.196 0.187 0.187 83,437 0.1874 -4.17%
2005-08-17 0 0.240 0.230 0.240 0.230 0.240 220,000 51,960 0.2362 0.196 0.187 0.196 0.187 0.196 269,943 0.1925 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 0.183 0.196 0.181 0.196 5,732,606 0.1890 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 0.202 0.179 0.212 1,138,668 0.1913 -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 0.198 0.204 0.197 0.204 1,487,140 0.2020 -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 0.212 942,346 0.2119 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 0.224 0.212 0.224 73,621 0.2152 -5.45%
2005-08-09 0 0.275 0.230 0.280 0.240 0.275 56,000 13,880 0.2479 0.224 0.187 0.228 0.196 0.224 68,713 0.2020 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 0.228 569,334 0.2106 -14.29%
2005-08-05 0 0.280 0.250 0.280 0.280 0.280 8,000 2,120 0.2650 0.228 0.204 0.228 0.228 0.228 9,816 0.2160 13.82%
2005-08-04 0 0.246 0.240 0.250 0.240 0.250 304,000 75,236 0.2475 0.200 0.196 0.204 0.196 0.204 373,012 0.2017 -0.81%
2005-08-03 0 0.248 0.255 0.270 0.210 0.233 220,000 49,120 0.2233 0.202 0.208 0.220 0.171 0.190 269,943 0.1820 5.53%
2005-08-02 0 0.235 0.215 0.240 0.227 0.235 308,000 71,016 0.2306 0.192 0.175 0.196 0.185 0.192 377,920 0.1879 -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 0.204 500,621 0.1998 -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 0.212 245,403 0.2078 -7.41%
2005-07-28 0 0.270 0.260 0.270 - - 0 0 - 0.220 0.212 0.220 - - 0 - -1.82%
2005-07-27 0 0.275 0.265 0.275 0.275 0.280 96,000 26,420 0.2752 0.224 0.216 0.224 0.224 0.228 117,793 0.2243 -1.79%
2005-07-26 0 0.280 0.270 0.280 - - 0 0 - 0.228 0.220 0.228 - - 0 - -5.08%
2005-07-25 0 0.295 - 0.295 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2005-07-22 0 0.295 - 0.295 0.295 0.295 16,000 4,760 0.2975 0.240 - 0.240 0.240 0.240 19,632 0.2425 3.51%
2005-07-21 0 0.285 0.285 0.290 - - 0 0 - 0.232 0.232 0.236 - - 0 - 0.00%
2005-07-20 0 0.285 - 0.285 - - 0 0 - 0.232 - 0.232 - - 0 - -1.72%
2005-07-19 0 0.290 0.260 0.290 - - 0 0 - 0.236 0.212 0.236 - - 0 - -3.33%
2005-07-18 0 0.300 - 0.300 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2005-07-15 0 0.300 - 0.305 - - 0 0 - 0.244 - 0.249 - - 0 - 0.00%
2005-07-14 0 0.300 0.260 0.305 - - 0 0 - 0.244 0.212 0.249 - - 0 - 0.00%
2005-07-13 0 0.300 0.270 0.300 - - 0 0 - 0.244 0.220 0.244 - - 0 - 0.00%
2005-07-12 0 0.300 0.285 0.305 0.260 0.300 56,000 14,840 0.2650 0.244 0.232 0.249 0.212 0.244 68,713 0.2160 7.14%
2005-07-11 0 0.280 0.280 0.300 0.280 0.300 112,000 32,160 0.2871 0.228 0.228 0.244 0.228 0.244 137,425 0.2340 -6.67%
2005-07-08 0 0.300 0.265 0.315 - - 0 0 - 0.244 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 0.244 0.244 0.257 0.220 0.236 608,599 0.2390 3.45%
2005-07-06 0 0.290 0.280 0.290 0.270 0.290 136,000 39,360 0.2894 0.236 0.228 0.236 0.220 0.236 166,874 0.2359 0.00%
2005-07-05 0 0.290 0.270 0.310 0.290 0.300 460,000 135,400 0.2943 0.236 0.220 0.253 0.236 0.244 564,426 0.2399 -6.45%
2005-07-04 0 0.310 0.290 0.310 0.290 0.320 136,000 43,280 0.3182 0.253 0.236 0.253 0.236 0.261 166,874 0.2594 3.33%
2005-06-30 0 0.300 0.300 0.320 - - 4,000 1,280 0.3200 0.244 0.244 0.261 - - 4,908 0.2608 3.45%
2005-06-29 0 0.290 0.290 - 0.290 0.295 100,000 29,180 0.2918 0.236 0.236 - 0.236 0.240 122,701 0.2378 0.00%
2005-06-28 0 0.290 0.290 - 0.290 0.300 120,000 35,880 0.2990 0.236 0.236 - 0.236 0.244 147,242 0.2437 -9.38%
2005-06-27 0 0.320 0.300 0.340 - - 0 0 - 0.261 0.244 0.277 - - 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 - 0.244 0.261 539,886 0.2601 10.34%
2005-06-22 0 0.290 0.290 0.320 - - 0 0 - 0.236 0.236 0.261 - - 0 - 0.00%
2005-06-21 0 0.290 0.290 - 0.290 0.290 100,000 29,000 0.2900 0.236 0.236 - 0.236 0.236 122,701 0.2363 0.00%
2005-06-20 0 0.290 0.290 0.300 0.290 0.290 56,000 16,240 0.2900 0.236 0.236 0.244 0.236 0.236 68,713 0.2363 -1.69%
2005-06-17 0 0.295 0.295 0.300 0.290 0.295 112,000 32,840 0.2932 0.240 0.240 0.244 0.236 0.240 137,425 0.2390 1.72%
2005-06-16 0 0.290 0.290 0.300 0.290 0.300 92,000 27,200 0.2957 0.236 0.236 0.244 0.236 0.244 112,885 0.2410 -3.33%
2005-06-15 0 0.300 - 0.310 - - 0 0 - 0.244 - 0.253 - - 0 - 0.00%
2005-06-14 0 0.300 - - 0.300 0.300 4,000 1,200 0.3000 0.244 - - 0.244 0.244 4,908 0.2445 0.00%
2005-06-13 0 0.300 0.300 0.310 0.300 0.320 228,000 71,800 0.3149 0.244 0.244 0.253 0.244 0.261 279,759 0.2566 -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 0.285 0.244 0.253 284,667 0.2512 -4.69%
2005-06-09 0 0.320 0.310 0.340 - - 0 0 - 0.261 0.253 0.277 - - 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 0.277 0.261 0.261 58,897 0.2608 -1.54%
2005-06-07 0 0.325 0.320 0.330 - - 0 0 - 0.265 0.261 0.269 - - 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 0.293 0.265 0.265 98,161 0.2649 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 0.285 0.261 0.261 78,529 0.2608 0.00%
2005-06-02 0 0.320 0.340 0.350 0.320 0.320 40,000 12,800 0.3200 0.261 0.277 0.285 0.261 0.261 49,081 0.2608 -5.88%
2005-06-01 0 0.340 0.330 0.350 - - 0 0 - 0.277 0.269 0.285 - - 0 - 0.00%
2005-05-31 0 0.340 0.300 0.350 0.340 0.340 102,000 34,640 0.3396 0.277 0.244 0.285 0.277 0.277 125,155 0.2768 0.00%
2005-05-30 0 0.340 0.320 0.340 - - 0 0 - 0.277 0.261 0.277 - - 0 - -4.23%
2005-05-27 0 0.355 0.320 0.355 0.355 0.355 300,000 106,500 0.3550 0.289 0.261 0.289 0.289 0.289 368,104 0.2893 7.58%
2005-05-26 0 0.330 0.330 0.350 0.330 0.330 8,000 2,640 0.3300 0.269 0.269 0.285 0.269 0.269 9,816 0.2689 -2.94%
2005-05-25 0 0.340 - 0.350 0.320 0.340 24,000 7,760 0.3233 0.277 - 0.285 0.261 0.277 29,448 0.2635 0.00%
2005-05-24 0 0.340 0.320 0.340 - - 0 0 - 0.277 0.261 0.277 - - 0 - 0.00%
2005-05-23 0 0.340 0.340 0.370 0.340 0.340 32,000 10,880 0.3400 0.277 0.277 0.302 0.277 0.277 39,264 0.2771 -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 49,081 0.3015 2.78%
2005-05-18 0 0.360 - 0.360 0.360 0.360 128,000 46,080 0.3600 0.293 - 0.293 0.293 0.293 157,058 0.2934 0.00%
2005-05-17 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.293 - 0.293 0.293 0.293 24,540 0.2934 0.00%
2005-05-13 0 0.360 - 0.360 0.360 0.360 8,000 2,880 0.3600 0.293 - 0.293 0.293 0.293 9,816 0.2934 0.00%
2005-05-12 0 0.360 - 0.375 - - 0 0 - 0.293 - 0.306 - - 0 - 0.00%
2005-05-11 0 0.360 - 0.360 0.365 0.380 88,000 33,000 0.3750 0.293 - 0.293 0.297 0.310 107,977 0.3056 -6.49%
2005-05-10 0 0.385 0.360 0.385 0.370 0.385 640,000 242,420 0.3788 0.314 0.293 0.314 0.302 0.314 785,289 0.3087 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 88,345 0.3056 1.35%
2005-05-05 0 0.370 0.360 0.370 0.370 0.385 340,000 128,020 0.3765 0.302 0.293 0.302 0.302 0.314 417,185 0.3069 -2.63%
2005-05-04 0 0.380 0.360 0.385 - - 0 0 - 0.310 0.293 0.314 - - 0 - 0.00%
2005-05-03 0 0.380 0.360 0.380 - - 0 0 - 0.310 0.293 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 0.314 0.310 0.310 73,621 0.3097 0.00%
2005-04-28 0 0.380 0.355 0.380 - - 0 0 - 0.310 0.289 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 0.269 0.310 0.310 0.318 392,644 0.3149 1.33%
2005-04-26 0 0.375 0.350 0.385 - - 4,000 1,400 0.3500 0.306 0.285 0.314 - - 4,908 0.2852 0.00%
2005-04-25 0 0.375 - 0.390 - - 0 0 - 0.306 - 0.318 - - 0 - 0.00%
2005-04-22 0 0.375 - 0.390 - - 0 0 - 0.306 - 0.318 - - 0 - 0.00%
2005-04-21 0 0.375 - 0.385 - - 0 0 - 0.306 - 0.314 - - 0 - 0.00%
2005-04-20 0 0.375 - 0.390 - - 0 0 - 0.306 - 0.318 - - 0 - 0.00%
2005-04-19 0 0.375 0.350 0.385 - - 0 0 - 0.306 0.285 0.314 - - 0 - 0.00%
2005-04-18 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.293 0.318 - - 0 - 0.00%
2005-04-15 0 0.375 - 0.390 0.375 0.375 4,000 1,500 0.3750 0.306 - 0.318 0.306 0.306 4,908 0.3056 -1.32%
2005-04-14 0 0.380 0.360 0.390 - - 0 0 - 0.310 0.293 0.318 - - 0 - 0.00%
2005-04-13 0 0.380 0.360 0.390 - - 0 0 - 0.310 0.293 0.318 - - 0 - 0.00%
2005-04-12 0 0.380 0.380 0.395 - - 0 0 - 0.310 0.310 0.322 - - 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 0.322 0.310 0.310 245,403 0.3097 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 0.350 0.310 0.310 269,943 0.3097 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 0.318 0.306 0.306 9,816 0.3056 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 0.285 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 0.289 0.310 0.310 0.310 68,713 0.3097 -2.56%
2005-03-31 0 0.390 0.370 0.390 0.370 0.390 20,000 7,640 0.3820 0.318 0.302 0.318 0.302 0.318 24,540 0.3113 4.00%
2005-03-30 0 0.375 0.375 0.390 - - 0 0 - 0.306 0.306 0.318 - - 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 0.318 0.302 0.306 147,242 0.3044 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 0.318 0.285 0.322 888,358 0.3025 1.37%
2005-03-23 0 0.365 0.365 0.390 0.365 0.370 100,000 36,520 0.3652 0.297 0.297 0.318 0.297 0.302 122,701 0.2976 -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 0.306 132,517 0.3040 -2.63%
2005-03-21 0 0.380 0.370 0.395 - - 0 0 - 0.310 0.302 0.322 - - 0 - 0.00%
2005-03-18 0 0.380 0.380 0.390 - - 0 0 - 0.310 0.310 0.318 - - 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 0.322 0.302 0.310 171,782 0.3076 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 0.314 0.302 0.314 485,897 0.3095 -3.90%
2005-03-15 0 0.385 0.380 0.385 0.380 0.385 260,000 99,960 0.3845 0.314 0.310 0.314 0.310 0.314 319,023 0.3133 -1.28%
2005-03-14 0 0.390 0.385 0.400 0.385 0.390 128,000 49,880 0.3897 0.318 0.314 0.326 0.314 0.318 157,058 0.3176 0.00%
2005-03-11 0 0.390 0.385 0.390 0.390 0.395 208,000 81,180 0.3903 0.318 0.314 0.318 0.318 0.322 255,219 0.3181 -2.50%
2005-03-10 0 0.400 0.385 0.400 0.385 0.400 300,000 117,400 0.3913 0.326 0.314 0.326 0.314 0.326 368,104 0.3189 2.56%
2005-03-09 0 0.390 0.390 0.395 0.390 0.400 548,000 215,420 0.3931 0.318 0.318 0.322 0.318 0.326 672,403 0.3204 -1.27%
2005-03-08 0 0.395 0.395 0.400 0.390 0.395 532,000 208,180 0.3913 0.322 0.322 0.326 0.318 0.322 652,771 0.3189 1.28%
2005-03-07 0 0.390 0.390 0.395 0.390 0.390 112,000 43,680 0.3900 0.318 0.318 0.322 0.318 0.318 137,425 0.3178 0.00%
2005-03-04 0 0.390 0.385 0.395 0.390 0.395 402,344 157,000 0.3902 0.318 0.314 0.322 0.318 0.322 493,681 0.3180 1.30%
2005-03-03 0 0.385 0.380 0.390 0.385 0.385 76,000 29,260 0.3850 0.314 0.310 0.318 0.314 0.314 93,253 0.3138 0.00%
2005-03-02 0 0.385 0.385 0.400 0.385 0.395 104,000 41,040 0.3946 0.314 0.314 0.326 0.314 0.322 127,609 0.3216 -2.53%
2005-03-01 0 0.395 0.390 0.400 0.390 0.395 437,000 172,270 0.3942 0.322 0.318 0.326 0.318 0.322 536,205 0.3213 0.00%
2005-02-28 0 0.395 0.385 0.395 0.375 0.395 460,000 176,000 0.3826 0.322 0.314 0.322 0.306 0.322 564,426 0.3118 1.28%
2005-02-25 0 0.390 0.385 0.395 0.385 0.390 100,000 38,700 0.3870 0.318 0.314 0.322 0.314 0.318 122,701 0.3154 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 0.318 0.310 0.314 63,805 0.3128 -1.30%
2005-02-23 0 0.385 0.380 0.390 0.385 0.385 60,000 23,100 0.3850 0.314 0.310 0.318 0.314 0.314 73,621 0.3138 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 0.318 0.306 0.322 353,380 0.3172 -3.85%
2005-02-21 0 0.390 0.390 0.395 0.390 0.390 60,000 23,400 0.3900 0.318 0.318 0.322 0.318 0.318 73,621 0.3178 0.00%
2005-02-18 0 0.390 0.380 0.395 0.390 0.390 1,008,000 396,800 0.3937 0.318 0.310 0.322 0.318 0.318 1,236,829 0.3208 -1.27%
2005-02-17 0 0.395 0.390 0.395 0.390 0.395 136,000 53,360 0.3924 0.322 0.318 0.322 0.318 0.322 166,874 0.3198 1.28%
2005-02-16 0 0.390 0.380 0.395 0.380 0.390 168,000 64,440 0.3836 0.318 0.310 0.322 0.310 0.318 206,138 0.3126 8.33%
2005-02-15 0 0.360 0.360 0.390 0.360 0.360 28,000 10,080 0.3600 0.293 0.293 0.318 0.293 0.293 34,356 0.2934 -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 0.318 0.310 0.322 274,851 0.3182 -1.30%
2005-02-08 0 0.385 0.370 0.390 0.385 0.385 60,000 23,100 0.3850 0.314 0.302 0.318 0.314 0.314 73,621 0.3138 0.00%
2005-02-07 0 0.385 0.370 0.390 0.385 0.385 100,000 38,500 0.3850 0.314 0.302 0.318 0.314 0.314 122,701 0.3138 0.00%
2005-02-04 0 0.385 0.370 0.390 0.375 0.385 500,000 188,200 0.3764 0.314 0.302 0.318 0.306 0.314 613,507 0.3068 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 0.314 0.306 0.314 122,701 0.3105 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 63,805 0.3056 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 0.293 0.306 215,954 0.3000 1.35%
2005-01-31 0 0.370 0.365 0.380 0.370 0.370 60,000 22,200 0.3700 0.302 0.297 0.310 0.302 0.302 73,621 0.3015 1.37%
2005-01-28 0 0.365 0.365 0.390 0.365 0.365 20,000 7,300 0.3650 0.297 0.297 0.318 0.297 0.297 24,540 0.2975 -2.67%
2005-01-27 0 0.375 0.360 0.380 0.375 0.390 260,000 99,820 0.3839 0.306 0.293 0.310 0.306 0.318 319,023 0.3129 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 0.318 0.302 0.302 4,908 0.3015 -3.85%
2005-01-25 0 0.390 0.360 0.400 - - 0 0 - 0.318 0.293 0.326 - - 0 - 0.00%
2005-01-24 0 0.390 0.360 0.400 0.380 0.390 100,000 38,480 0.3848 0.318 0.293 0.326 0.310 0.318 122,701 0.3136 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 0.318 0.310 0.310 63,805 0.3097 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 0.326 0.306 0.326 68,713 0.3085 -6.25%
2005-01-19 0 0.400 0.370 0.400 0.395 0.400 168,000 66,900 0.3982 0.326 0.302 0.326 0.322 0.326 206,138 0.3245 5.26%
2005-01-18 0 0.380 0.350 0.395 0.380 0.380 96,000 36,480 0.3800 0.310 0.285 0.322 0.310 0.310 117,793 0.3097 0.00%
2005-01-17 0 0.380 0.380 0.395 - - 0 0 - 0.310 0.310 0.322 - - 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 0.269 0.310 0.302 0.310 255,219 0.3023 -2.63%
2005-01-13 0 0.380 0.330 0.380 0.370 0.395 144,000 54,660 0.3796 0.310 0.269 0.310 0.302 0.322 176,690 0.3094 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 0.322 0.302 0.326 196,322 0.3204 -3.85%
2005-01-11 0 0.390 0.380 0.395 0.375 0.390 356,000 134,920 0.3790 0.318 0.310 0.322 0.306 0.318 436,817 0.3089 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 68,713 0.3059 -5.13%
2005-01-07 0 0.390 0.360 0.395 0.390 0.390 52,000 20,280 0.3900 0.318 0.293 0.322 0.318 0.318 63,805 0.3178 0.00%
2005-01-06 0 0.390 0.385 0.390 0.390 0.390 152,000 59,240 0.3897 0.318 0.314 0.318 0.318 0.318 186,506 0.3176 0.00%
2005-01-05 0 0.390 0.380 0.390 0.390 0.395 180,000 70,860 0.3937 0.318 0.310 0.318 0.318 0.322 220,862 0.3208 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 0.322 0.310 0.310 73,621 0.3097 -5.00%
2005-01-03 0 0.400 0.370 0.400 0.400 0.400 52,000 20,800 0.4000 0.326 0.302 0.326 0.326 0.326 63,805 0.3260 0.00%
2004-12-31 0 0.400 0.350 0.405 0.400 0.400 120,000 48,000 0.4000 0.326 0.285 0.330 0.326 0.326 147,242 0.3260 2.56%
2004-12-30 0 0.390 0.385 0.390 0.380 0.390 144,000 55,160 0.3831 0.318 0.314 0.318 0.310 0.318 176,690 0.3122 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 0.318 0.302 0.318 800,013 0.3140 0.00%
2004-12-28 0 0.380 0.360 0.380 0.370 0.380 400,000 148,400 0.3710 0.310 0.293 0.310 0.302 0.310 490,805 0.3024 2.70%
2004-12-24 0 0.370 0.360 0.400 0.370 0.370 80,000 29,600 0.3700 0.302 0.293 0.326 0.302 0.302 98,161 0.3015 2.78%
2004-12-23 0 0.360 0.355 0.360 0.360 0.360 296,000 106,560 0.3600 0.293 0.289 0.293 0.293 0.293 363,196 0.2934 2.86%
2004-12-22 0 0.350 0.350 0.360 0.340 0.350 208,000 71,540 0.3439 0.285 0.285 0.293 0.277 0.285 255,219 0.2803 -2.78%
2004-12-21 0 0.360 0.350 0.370 0.345 0.360 280,000 99,000 0.3536 0.293 0.285 0.302 0.281 0.293 343,564 0.2882 4.35%
2004-12-20 0 0.345 0.345 0.380 0.340 0.345 52,000 17,880 0.3438 0.281 0.281 0.310 0.277 0.281 63,805 0.2802 -1.43%
2004-12-17 0 0.350 0.350 0.400 0.350 0.350 296,000 103,600 0.3500 0.285 0.285 0.326 0.285 0.285 363,196 0.2852 -4.11%
2004-12-16 0 0.365 0.365 0.380 0.365 0.385 500,000 186,340 0.3727 0.297 0.297 0.310 0.297 0.314 613,507 0.3037 -5.19%
2004-12-15 0 0.385 0.385 0.400 0.385 0.385 40,000 15,400 0.3850 0.314 0.314 0.326 0.314 0.314 49,081 0.3138 -4.94%
2004-12-14 0 0.405 0.380 0.420 - - 0 0 - 0.330 0.310 0.342 - - 0 - 0.00%
2004-12-13 0 0.405 0.405 0.420 0.400 0.420 40,000 16,480 0.4120 0.330 0.330 0.342 0.326 0.342 49,081 0.3358 -3.57%
2004-12-10 0 0.420 0.410 0.420 0.410 0.420 44,000 18,360 0.4173 0.342 0.334 0.342 0.334 0.342 53,989 0.3401 0.00%
2004-12-09 0 0.420 0.410 0.440 - - 0 0 - 0.342 0.334 0.359 - - 0 - 0.00%
2004-12-08 0 0.420 0.415 0.420 - - 0 0 - 0.342 0.338 0.342 - - 0 - -1.18%
2004-12-07 0 0.425 0.410 0.440 0.425 0.425 120,000 51,000 0.4250 0.346 0.334 0.359 0.346 0.346 147,242 0.3464 0.00%
2004-12-06 0 0.425 0.410 0.425 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2004-12-03 0 0.425 0.425 0.430 0.425 0.430 152,000 65,100 0.4283 0.346 0.346 0.350 0.346 0.350 186,506 0.3491 1.19%
2004-12-02 0 0.420 0.410 0.450 0.420 0.420 100,000 42,000 0.4200 0.342 0.334 0.367 0.342 0.342 122,701 0.3423 -6.67%
2004-12-01 0 0.450 0.430 0.450 - - 0 0 - 0.367 0.350 0.367 - - 0 - 0.00%
2004-11-30 0 0.450 0.440 0.450 0.455 0.455 40,000 18,200 0.4550 0.367 0.359 0.367 0.371 0.371 49,081 0.3708 0.00%
2004-11-29 0 0.450 0.450 0.460 0.450 0.460 312,000 140,900 0.4516 0.367 0.367 0.375 0.367 0.375 382,828 0.3681 -2.17%
2004-11-26 0 0.460 0.455 0.470 0.450 0.460 352,000 160,960 0.4573 0.375 0.371 0.383 0.367 0.375 431,909 0.3727 2.22%
2004-11-25 0 0.450 0.450 0.460 0.445 0.450 96,000 42,880 0.4467 0.367 0.367 0.375 0.363 0.367 117,793 0.3640 1.12%
2004-11-24 0 0.445 0.445 0.455 0.445 0.455 368,000 166,320 0.4520 0.363 0.363 0.371 0.363 0.371 451,541 0.3683 -1.11%
2004-11-23 0 0.450 0.450 0.460 0.440 0.450 620,000 275,600 0.4445 0.367 0.367 0.375 0.359 0.367 760,748 0.3623 0.00%
2004-11-22 0 0.450 0.440 0.455 0.430 0.450 412,000 183,460 0.4453 0.367 0.359 0.371 0.350 0.367 505,529 0.3629 4.65%
2004-11-19 0 0.430 0.430 0.435 0.430 0.435 212,000 91,720 0.4326 0.350 0.350 0.355 0.350 0.355 260,127 0.3526 0.00%
2004-11-18 0 0.430 0.425 0.430 0.420 0.430 360,000 153,600 0.4267 0.350 0.346 0.350 0.342 0.350 441,725 0.3477 0.00%
2004-11-17 0 0.430 0.425 0.430 0.425 0.435 192,000 82,600 0.4302 0.350 0.346 0.350 0.346 0.355 235,587 0.3506 -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 0.363 662,587 0.3599 -1.12%
2004-11-15 0 0.445 0.435 0.445 0.430 0.445 928,000 404,680 0.4361 0.363 0.355 0.363 0.350 0.363 1,138,668 0.3554 3.49%
2004-11-12 0 0.430 0.420 0.430 0.425 0.435 340,000 146,000 0.4294 0.350 0.342 0.350 0.346 0.355 417,185 0.3500 0.00%
2004-11-11 0 0.430 0.415 0.435 0.420 0.430 344,000 145,920 0.4242 0.350 0.338 0.355 0.342 0.350 422,093 0.3457 2.38%
2004-11-10 0 0.420 0.420 0.440 0.420 0.420 8,000 3,360 0.4200 0.342 0.342 0.359 0.342 0.342 9,816 0.3423 -2.33%
2004-11-09 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.350 0.334 0.350 0.350 0.350 24,540 0.3504 0.00%
2004-11-08 0 0.430 0.420 0.430 0.425 0.430 356,000 152,300 0.4278 0.350 0.342 0.350 0.346 0.350 436,817 0.3487 0.00%
2004-11-05 0 0.430 0.430 0.440 0.430 0.450 308,000 136,440 0.4430 0.350 0.350 0.359 0.350 0.367 377,920 0.3610 -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 0.363 0.346 0.359 328,840 0.3566 3.53%
2004-11-03 0 0.425 0.410 0.425 0.400 0.425 596,000 248,140 0.4163 0.346 0.334 0.346 0.326 0.346 731,300 0.3393 3.66%
2004-11-02 0 0.410 0.410 0.430 0.405 0.410 372,000 151,160 0.4063 0.334 0.334 0.350 0.330 0.334 456,449 0.3312 -2.38%
2004-11-01 0 0.420 0.420 0.430 0.420 0.420 48,000 20,160 0.4200 0.342 0.342 0.350 0.342 0.342 58,897 0.3423 -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 0.367 0.359 0.363 392,644 0.3618 -2.22%
2004-10-28 0 0.450 0.445 0.460 0.450 0.460 1,080,000 487,600 0.4515 0.367 0.363 0.375 0.367 0.375 1,325,174 0.3680 0.00%
2004-10-27 0 0.450 0.440 0.450 0.450 0.480 812,000 374,920 0.4617 0.367 0.359 0.367 0.367 0.391 996,335 0.3763 -11.76%
2004-10-26 0 0.510 0.490 0.510 0.500 0.510 56,000 28,040 0.5007 0.416 0.399 0.416 0.407 0.416 68,713 0.4081 2.00%
2004-10-25 0 0.500 0.490 0.500 - - 0 0 - 0.407 0.399 0.407 - - 0 - 0.00%
2004-10-21 0 0.500 0.480 0.510 - - 0 0 - 0.407 0.391 0.416 - - 0 - 0.00%
2004-10-20 0 0.500 0.495 0.510 0.500 0.500 48,000 24,000 0.5000 0.407 0.403 0.416 0.407 0.407 58,897 0.4075 0.00%
2004-10-19 0 0.500 0.495 0.510 0.500 0.500 256,000 128,000 0.5000 0.407 0.403 0.416 0.407 0.407 314,115 0.4075 1.01%
2004-10-18 0 0.495 0.480 0.500 - - 0 0 - 0.403 0.391 0.407 - - 0 - 0.00%
2004-10-15 0 0.495 0.480 0.495 0.490 0.510 452,000 223,900 0.4954 0.403 0.391 0.403 0.399 0.416 554,610 0.4037 -1.00%
2004-10-14 0 0.500 0.490 0.510 0.500 0.500 116,000 58,000 0.5000 0.407 0.399 0.416 0.407 0.407 142,334 0.4075 -3.85%
2004-10-13 0 0.520 0.500 0.520 0.490 0.520 100,000 50,760 0.5076 0.424 0.407 0.424 0.399 0.424 122,701 0.4137 1.96%
2004-10-12 0 0.510 0.500 0.520 0.510 0.510 136,000 69,360 0.5100 0.416 0.407 0.424 0.416 0.416 166,874 0.4156 -1.92%
2004-10-11 0 0.520 0.510 0.520 0.520 0.520 212,000 110,240 0.5200 0.424 0.416 0.424 0.424 0.424 260,127 0.4238 1.96%
2004-10-08 0 0.510 0.510 0.520 0.510 0.540 884,000 458,800 0.5190 0.416 0.416 0.424 0.416 0.440 1,084,680 0.4230 -3.77%
2004-10-07 0 0.530 0.530 0.540 0.530 0.530 24,000 12,720 0.5300 0.432 0.432 0.440 0.432 0.432 29,448 0.4319 0.00%
2004-10-06 0 0.530 0.530 0.560 0.520 0.520 12,000 6,240 0.5200 0.432 0.432 0.456 0.424 0.424 14,724 0.4238 -3.64%
2004-10-05 0 0.550 0.540 0.550 - - 0 0 - 0.448 0.440 0.448 - - 0 - -1.79%
2004-10-04 0 0.560 0.540 0.560 0.560 0.560 228,000 127,680 0.5600 0.456 0.440 0.456 0.456 0.456 279,759 0.4564 0.00%
2004-09-30 0 0.560 0.530 0.560 0.560 0.560 12,000 6,720 0.5600 0.456 0.432 0.456 0.456 0.456 14,724 0.4564 3.70%
2004-09-28 0 0.540 0.540 0.550 0.540 0.550 200,000 109,000 0.5450 0.440 0.440 0.448 0.440 0.448 245,403 0.4442 0.00%
2004-09-27 0 0.540 0.530 0.570 0.540 0.550 148,000 80,400 0.5432 0.440 0.432 0.465 0.440 0.448 181,598 0.4427 0.00%
2004-09-24 0 0.540 0.540 0.550 0.540 0.540 156,000 84,240 0.5400 0.440 0.440 0.448 0.440 0.440 191,414 0.4401 0.00%
2004-09-23 0 0.540 0.530 0.580 0.540 0.550 36,000 19,600 0.5444 0.440 0.432 0.473 0.440 0.448 44,172 0.4437 -1.82%
2004-09-22 0 0.550 0.540 0.570 0.550 0.550 524,000 288,200 0.5500 0.448 0.440 0.465 0.448 0.448 642,955 0.4482 1.85%
2004-09-21 0 0.540 0.540 0.560 0.540 0.570 76,000 41,480 0.5458 0.440 0.440 0.456 0.440 0.465 93,253 0.4448 0.00%
2004-09-20 0 0.540 0.540 0.590 0.540 0.560 68,000 36,880 0.5424 0.440 0.440 0.481 0.440 0.456 83,437 0.4420 -3.57%
2004-09-17 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.456 0.456 0.481 0.456 0.456 14,724 0.4564 3.70%
2004-09-16 0 0.540 0.540 0.560 0.540 0.540 76,000 41,040 0.5400 0.440 0.440 0.456 0.440 0.440 93,253 0.4401 0.00%
2004-09-15 0 0.540 0.540 0.570 - - 0 0 - 0.440 0.440 0.465 - - 0 - 0.00%
2004-09-14 0 0.540 0.530 0.540 0.540 0.540 204,000 109,760 0.5380 0.440 0.432 0.440 0.440 0.440 250,311 0.4385 1.89%
2004-09-13 0 0.530 0.530 0.550 0.520 0.550 60,000 32,440 0.5407 0.432 0.432 0.448 0.424 0.448 73,621 0.4406 -3.64%
2004-09-10 0 0.550 0.520 0.580 0.550 0.550 280,000 154,000 0.5500 0.448 0.424 0.473 0.448 0.448 343,564 0.4482 0.00%
2004-09-09 0 0.550 0.550 0.600 0.540 0.550 28,000 15,160 0.5414 0.448 0.448 0.489 0.440 0.448 34,356 0.4413 0.00%
2004-09-08 0 0.550 0.520 0.580 0.550 0.550 100,000 55,000 0.5500 0.448 0.424 0.473 0.448 0.448 122,701 0.4482 -1.79%
2004-09-07 0 0.560 0.550 0.590 0.550 0.560 200,000 111,000 0.5550 0.456 0.448 0.481 0.448 0.456 245,403 0.4523 1.82%
2004-09-06 0 0.550 0.550 0.600 0.550 0.570 68,000 38,680 0.5688 0.448 0.448 0.489 0.448 0.465 83,437 0.4636 0.00%
2004-09-03 0 0.550 0.540 0.620 0.550 0.550 20,000 11,000 0.5500 0.448 0.440 0.505 0.448 0.448 24,540 0.4482 -9.84%
2004-09-02 0 0.610 0.540 0.610 0.540 0.650 140,000 86,600 0.6186 0.497 0.440 0.497 0.440 0.530 171,782 0.5041 12.96%
2004-09-01 0 0.540 0.540 0.580 0.530 0.540 404,000 215,480 0.5334 0.440 0.440 0.473 0.432 0.440 495,713 0.4347 0.00%
2004-08-31 0 0.540 0.540 0.600 0.540 0.550 20,000 10,920 0.5460 0.440 0.440 0.489 0.440 0.448 24,540 0.4450 0.00%
2004-08-30 0 0.540 0.540 0.580 0.520 0.520 4,000 2,080 0.5200 0.440 0.440 0.473 0.424 0.424 4,908 0.4238 0.00%
2004-08-27 0 0.540 0.540 0.570 0.540 0.550 220,000 119,800 0.5445 0.440 0.440 0.465 0.440 0.448 269,943 0.4438 -1.82%
2004-08-26 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.448 0.448 0.465 0.448 0.448 122,701 0.4482 0.00%
2004-08-25 0 0.550 0.520 0.580 0.520 0.550 56,000 30,560 0.5457 0.448 0.424 0.473 0.424 0.448 68,713 0.4448 0.00%
2004-08-24 0 0.550 0.550 0.580 0.550 0.550 52,000 28,600 0.5500 0.448 0.448 0.473 0.448 0.448 63,805 0.4482 -3.51%
2004-08-23 0 0.570 0.550 0.630 - - 0 0 - 0.465 0.448 0.513 - - 0 - 0.00%
2004-08-20 0 0.570 0.560 0.620 - - 0 0 - 0.465 0.456 0.505 - - 0 - 0.00%
2004-08-19 0 0.570 0.570 0.600 0.570 0.570 132,000 75,240 0.5700 0.465 0.465 0.489 0.465 0.465 161,966 0.4645 0.00%
2004-08-18 0 0.570 0.570 0.600 0.570 0.570 208,000 118,560 0.5700 0.465 0.465 0.489 0.465 0.465 255,219 0.4645 -1.72%
2004-08-17 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.473 0.473 0.489 0.473 0.473 24,540 0.4727 1.75%
2004-08-16 0 0.570 0.570 0.620 0.570 0.570 428,000 243,960 0.5700 0.465 0.465 0.505 0.465 0.465 525,162 0.4645 0.00%
2004-08-13 0 0.570 0.570 0.620 0.570 0.570 80,000 46,800 0.5850 0.465 0.465 0.505 0.465 0.465 98,161 0.4768 -5.00%
2004-08-12 0 0.600 0.580 0.630 - - 0 0 - 0.489 0.473 0.513 - - 0 - 0.00%
2004-08-11 0 0.600 0.580 0.630 - - 0 0 - 0.489 0.473 0.513 - - 0 - 0.00%
2004-08-10 0 0.600 0.560 0.600 - - 0 0 - 0.489 0.456 0.489 - - 0 - -4.76%
2004-08-09 0 0.630 0.600 0.630 0.630 0.630 100,000 63,000 0.6300 0.513 0.489 0.513 0.513 0.513 122,701 0.5134 5.00%
2004-08-06 0 0.600 0.600 0.620 0.580 0.610 440,000 261,640 0.5946 0.489 0.489 0.505 0.473 0.497 539,886 0.4846 0.00%
2004-08-05 0 0.600 0.600 0.640 0.590 0.590 20,000 11,800 0.5900 0.489 0.489 0.522 0.481 0.481 24,540 0.4808 5.26%
2004-08-04 0 0.570 0.570 0.620 - - 0 0 - 0.465 0.465 0.505 - - 0 - 1.79%
2004-08-03 0 0.560 0.560 0.620 0.560 0.570 48,000 27,280 0.5683 0.456 0.456 0.505 0.456 0.465 58,897 0.4632 -9.68%
2004-08-02 0 0.620 - 0.650 0.620 0.620 24,000 14,880 0.6200 0.505 - 0.530 0.505 0.505 29,448 0.5053 0.00%
2004-07-30 0 0.620 0.570 0.620 0.620 0.620 48,000 29,760 0.6200 0.505 0.465 0.505 0.505 0.505 58,897 0.5053 5.08%
2004-07-29 0 0.590 0.590 0.650 - - 0 0 - 0.481 0.481 0.530 - - 0 - 0.00%
2004-07-28 0 0.590 0.590 0.640 - - 0 0 - 0.481 0.481 0.522 - - 0 - 0.00%
2004-07-27 0 0.590 0.580 0.650 - - 0 0 - 0.481 0.473 0.530 - - 0 - 0.00%
2004-07-26 0 0.590 0.590 0.620 - - 0 0 - 0.481 0.481 0.505 - - 0 - 1.72%
2004-07-23 0 0.580 0.580 0.620 0.580 0.600 24,000 14,080 0.5867 0.473 0.473 0.505 0.473 0.489 29,448 0.4781 0.00%
2004-07-22 0 0.580 0.580 0.620 0.570 0.580 172,000 99,440 0.5781 0.473 0.473 0.505 0.465 0.473 211,046 0.4712 0.00%
2004-07-21 0 0.580 0.580 0.630 0.580 0.580 24,000 13,920 0.5800 0.473 0.473 0.513 0.473 0.473 29,448 0.4727 -1.69%
2004-07-20 0 0.590 0.580 0.630 0.580 0.590 112,000 65,960 0.5889 0.481 0.473 0.513 0.473 0.481 137,425 0.4800 1.72%
2004-07-19 0 0.580 0.580 - 0.570 0.580 116,000 66,320 0.5717 0.473 0.473 - 0.465 0.473 142,334 0.4659 1.75%
2004-07-16 0 0.570 0.570 0.600 0.570 0.570 104,000 59,280 0.5700 0.465 0.465 0.489 0.465 0.465 127,609 0.4645 0.00%
2004-07-15 0 0.570 0.520 0.570 0.570 0.580 36,000 20,800 0.5778 0.465 0.424 0.465 0.465 0.473 44,172 0.4709 -3.39%
2004-07-14 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.481 0.465 0.481 0.481 0.481 14,724 0.4808 1.72%
2004-07-13 0 0.580 0.580 0.620 0.580 0.580 4,000 2,320 0.5800 0.473 0.473 0.505 0.473 0.473 4,908 0.4727 -3.33%
2004-07-12 0 0.600 0.570 0.600 0.600 0.610 52,000 31,240 0.6008 0.489 0.465 0.489 0.489 0.497 63,805 0.4896 0.00%
2004-07-09 0 0.600 0.570 0.620 0.600 0.600 80,000 48,000 0.6000 0.489 0.465 0.505 0.489 0.489 98,161 0.4890 1.69%
2004-07-08 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.481 0.481 0.497 0.481 0.481 24,540 0.4808 -1.67%
2004-07-07 0 0.600 0.600 0.640 0.570 0.570 28,000 15,960 0.5700 0.489 0.489 0.522 0.465 0.465 34,356 0.4645 3.45%
2004-07-06 0 0.580 0.580 0.650 0.580 0.600 72,000 42,600 0.5917 0.473 0.473 0.530 0.473 0.489 88,345 0.4822 -1.69%
2004-07-05 0 0.590 0.590 0.620 0.560 0.600 244,000 144,400 0.5918 0.481 0.481 0.505 0.456 0.489 299,391 0.4823 9.26%
2004-07-02 0 0.540 0.530 0.570 0.500 0.610 583,000 335,560 0.5756 0.440 0.432 0.465 0.407 0.497 715,349 0.4691 -15.62%
2004-06-30 0 0.640 0.610 0.640 0.610 0.650 468,000 297,560 0.6358 0.522 0.497 0.522 0.497 0.530 574,242 0.5182 4.92%
2004-06-29 0 0.610 0.610 0.630 0.610 0.630 56,000 34,720 0.6200 0.497 0.497 0.513 0.497 0.513 68,713 0.5053 -3.17%
2004-06-28 0 0.630 0.630 0.650 0.620 0.630 104,000 65,480 0.6296 0.513 0.513 0.530 0.505 0.513 127,609 0.5131 1.61%
2004-06-25 0 0.620 0.620 0.670 - - 0 0 - 0.505 0.505 0.546 - - 0 - 0.00%
2004-06-24 0 0.620 0.620 0.650 0.610 0.620 104,000 64,240 0.6177 0.505 0.505 0.530 0.497 0.505 127,609 0.5034 0.00%
2004-06-23 0 0.620 0.600 0.670 0.600 0.630 112,000 67,400 0.6018 0.505 0.489 0.546 0.489 0.513 137,425 0.4904 -1.59%
2004-06-21 0 0.630 0.600 0.700 0.630 0.630 36,000 22,680 0.6300 0.513 0.489 0.570 0.513 0.513 44,172 0.5134 0.00%
2004-06-18 0 0.630 0.600 0.630 0.610 0.650 68,000 42,520 0.6253 0.513 0.489 0.513 0.497 0.530 83,437 0.5096 -4.55%
2004-06-17 0 0.660 0.650 0.700 0.660 0.660 76,000 49,720 0.6542 0.538 0.530 0.570 0.538 0.538 93,253 0.5332 -2.94%
2004-06-16 0 0.680 0.640 0.700 - - 0 0 - 0.554 0.522 0.570 - - 0 - 0.00%
2004-06-15 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.554 0.554 0.570 0.554 0.554 24,540 0.5542 0.00%
2004-06-14 0 0.680 0.650 0.690 0.680 0.700 284,000 195,760 0.6893 0.554 0.530 0.562 0.554 0.570 348,472 0.5618 -1.45%
2004-06-11 0 0.690 0.680 0.690 0.690 0.700 32,000 22,200 0.6938 0.562 0.554 0.562 0.562 0.570 39,264 0.5654 1.47%
2004-06-10 0 0.680 0.670 0.700 0.680 0.700 604,000 413,200 0.6841 0.554 0.546 0.570 0.554 0.570 741,116 0.5575 1.49%
2004-06-09 0 0.670 0.670 0.770 0.660 0.670 8,000 5,320 0.6650 0.546 0.546 0.628 0.538 0.546 9,816 0.5420 -8.22%
2004-06-08 0 0.730 0.650 0.730 - - 0 0 - 0.595 0.530 0.595 - - 0 - 0.00%
2004-06-07 0 0.730 0.730 0.750 - - 0 0 - 0.595 0.595 0.611 - - 0 - 4.29%
2004-06-04 0 0.700 - 0.750 - - 0 0 - 0.570 - 0.611 - - 0 - 0.00%
2004-06-03 0 0.700 0.700 0.760 0.700 0.700 44,000 30,800 0.7000 0.570 0.570 0.619 0.570 0.570 53,989 0.5705 0.00%
2004-06-02 0 0.700 0.690 0.720 - - 0 0 - 0.570 0.562 0.587 - - 0 - 0.00%
2004-06-01 0 0.700 0.700 0.760 0.700 0.700 4,000 2,800 0.7000 0.570 0.570 0.619 0.570 0.570 4,908 0.5705 -7.89%
2004-05-31 0 0.760 0.700 0.760 - - 0 0 - 0.619 0.570 0.619 - - 0 - 0.00%
2004-05-28 0 0.760 0.750 0.760 0.760 0.760 8,000 6,080 0.7600 0.619 0.611 0.619 0.619 0.619 9,816 0.6194 0.00%
2004-05-27 0 0.760 0.750 0.760 0.740 0.770 32,000 24,160 0.7550 0.619 0.611 0.619 0.603 0.628 39,264 0.6153 2.70%
2004-05-25 0 0.740 0.710 0.740 0.740 0.740 12,000 8,880 0.7400 0.603 0.579 0.603 0.603 0.603 14,724 0.6031 0.00%
2004-05-24 0 0.740 0.740 0.800 0.720 0.730 52,000 37,840 0.7277 0.603 0.603 0.652 0.587 0.595 63,805 0.5931 2.78%
2004-05-21 0 0.720 0.720 0.760 - - 0 0 - 0.587 0.587 0.619 - - 0 - 5.88%
2004-05-20 0 0.680 0.660 0.740 0.680 0.680 52,000 35,360 0.6800 0.554 0.538 0.603 0.554 0.554 63,805 0.5542 3.03%
2004-05-19 0 0.660 0.660 0.720 - - 300,000 216,000 0.7200 0.538 0.538 0.587 - - 368,104 0.5868 1.54%
2004-05-18 0 0.650 0.610 0.650 0.660 0.670 96,000 63,920 0.6658 0.530 0.497 0.530 0.538 0.546 117,793 0.5426 0.00%
2004-05-17 0 0.650 0.650 0.680 0.650 0.710 144,000 98,680 0.6853 0.530 0.530 0.554 0.530 0.579 176,690 0.5585 -7.14%
2004-05-14 0 0.700 0.700 0.730 0.700 0.730 68,000 48,600 0.7147 0.570 0.570 0.595 0.570 0.595 83,437 0.5825 -4.11%
2004-05-13 0 0.730 0.730 0.780 0.730 0.740 56,000 41,400 0.7393 0.595 0.595 0.636 0.595 0.603 68,713 0.6025 2.82%
2004-05-12 0 0.710 0.710 0.790 0.710 0.790 252,000 183,880 0.7297 0.579 0.579 0.644 0.579 0.644 309,207 0.5947 -2.74%
2004-05-11 0 0.730 0.710 0.730 - - 0 0 - 0.595 0.579 0.595 - - 0 - -1.35%
2004-05-10 0 0.740 0.720 0.740 0.720 0.740 180,000 130,560 0.7253 0.603 0.587 0.603 0.587 0.603 220,862 0.5911 -2.63%
2004-05-07 0 0.760 0.740 0.780 - - 0 0 - 0.619 0.603 0.636 - - 0 - 0.00%
2004-05-06 0 0.760 0.760 0.790 0.710 0.710 12,000 8,520 0.7100 0.619 0.619 0.644 0.579 0.579 14,724 0.5786 0.00%
2004-05-05 0 0.760 0.710 0.790 - - 0 0 - 0.619 0.579 0.644 - - 0 - 0.00%
2004-05-04 0 0.760 0.760 0.790 0.760 0.780 64,000 49,320 0.7706 0.619 0.619 0.644 0.619 0.636 78,529 0.6280 0.00%
2004-05-03 0 0.760 0.720 0.760 0.720 0.760 48,000 36,160 0.7533 0.619 0.587 0.619 0.587 0.619 58,897 0.6140 4.11%
2004-04-30 0 0.730 0.720 0.750 0.700 0.730 64,000 46,280 0.7231 0.595 0.587 0.611 0.570 0.595 78,529 0.5893 -2.67%
2004-04-29 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.611 0.587 0.611 0.611 0.611 49,081 0.6112 -5.06%
2004-04-28 0 0.790 0.710 0.790 0.800 0.800 100,000 80,000 0.8000 0.644 0.579 0.644 0.652 0.652 122,701 0.6520 9.72%
2004-04-27 0 0.720 0.720 0.750 0.720 0.750 132,000 96,200 0.7288 0.587 0.587 0.611 0.587 0.611 161,966 0.5940 -7.69%
2004-04-26 0 0.780 0.720 0.780 - - 0 0 - 0.636 0.587 0.636 - - 0 - 0.00%
2004-04-23 0 0.780 0.750 0.780 0.760 0.780 68,000 52,880 0.7776 0.636 0.611 0.636 0.619 0.636 83,437 0.6338 5.41%
2004-04-22 0 0.740 0.740 0.780 - - 0 0 - 0.603 0.603 0.636 - - 0 - 1.37%
2004-04-21 0 0.730 0.730 0.750 0.720 0.760 112,000 83,720 0.7475 0.595 0.595 0.611 0.587 0.619 137,425 0.6092 -3.95%
2004-04-20 0 0.760 0.760 0.780 0.760 0.790 208,000 160,960 0.7738 0.619 0.619 0.636 0.619 0.644 255,219 0.6307 -5.00%
2004-04-19 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.652 0.628 0.652 0.652 0.652 4,908 0.6520 6.67%
2004-04-16 0 0.750 0.720 0.750 0.750 0.790 512,000 384,920 0.7518 0.611 0.587 0.611 0.611 0.644 628,231 0.6127 -7.41%
2004-04-15 0 0.810 0.800 0.810 0.810 0.810 24,000 19,440 0.8100 0.660 0.652 0.660 0.660 0.660 29,448 0.6601 -1.22%
2004-04-14 0 0.820 0.820 0.840 0.810 0.850 464,000 382,760 0.8249 0.668 0.668 0.685 0.660 0.693 569,334 0.6723 -2.38%
2004-04-13 0 0.840 0.830 0.840 0.830 0.850 344,000 290,480 0.8444 0.685 0.676 0.685 0.676 0.693 422,093 0.6882 0.00%
2004-04-08 0 0.840 0.840 0.870 0.840 0.850 120,000 101,120 0.8427 0.685 0.685 0.709 0.685 0.693 147,242 0.6868 2.44%
2004-04-07 0 0.820 0.820 0.850 0.820 0.860 140,000 119,400 0.8529 0.668 0.668 0.693 0.668 0.701 171,782 0.6951 0.00%
2004-04-06 0 0.820 0.810 0.830 0.820 0.830 240,000 197,800 0.8242 0.668 0.660 0.676 0.668 0.676 294,483 0.6717 0.00%
2004-04-02 0 0.820 0.810 0.840 0.810 0.820 52,000 42,520 0.8177 0.668 0.660 0.685 0.660 0.668 63,805 0.6664 2.50%
2004-04-01 0 0.800 0.780 0.840 0.770 0.800 424,000 332,200 0.7835 0.652 0.636 0.685 0.628 0.652 520,254 0.6385 -2.44%
2004-03-31 0 0.820 0.820 0.830 0.810 0.850 192,000 157,720 0.8215 0.668 0.668 0.676 0.660 0.693 235,587 0.6695 -2.38%
2004-03-30 0 0.840 0.820 0.840 0.820 0.840 240,000 197,640 0.8235 0.685 0.668 0.685 0.668 0.685 294,483 0.6711 2.44%
2004-03-29 0 0.820 0.820 0.840 0.820 0.830 64,000 52,520 0.8206 0.668 0.668 0.685 0.668 0.676 78,529 0.6688 -2.38%
2004-03-26 0 0.840 0.840 0.860 0.830 0.860 872,000 742,320 0.8513 0.685 0.685 0.701 0.676 0.701 1,069,956 0.6938 -2.33%
2004-03-25 0 0.860 0.860 0.890 0.850 0.870 160,000 137,640 0.8603 0.701 0.701 0.725 0.693 0.709 196,322 0.7011 -1.15%
2004-03-24 0 0.870 0.860 0.870 0.850 0.870 172,000 147,480 0.8574 0.709 0.701 0.709 0.693 0.709 211,046 0.6988 2.35%
2004-03-23 0 0.850 0.850 0.860 0.820 0.860 440,000 371,720 0.8448 0.693 0.693 0.701 0.668 0.701 539,886 0.6885 -1.16%
2004-03-22 0 0.860 0.830 0.860 0.860 0.910 600,000 533,440 0.8891 0.701 0.676 0.701 0.701 0.742 736,208 0.7246 -4.44%
2004-03-19 0 0.900 0.900 0.920 0.880 0.920 132,000 119,320 0.9039 0.733 0.733 0.750 0.717 0.750 161,966 0.7367 -2.17%
2004-03-18 0 0.920 0.880 0.920 0.920 0.970 208,000 196,400 0.9442 0.750 0.717 0.750 0.750 0.791 255,219 0.7695 -3.16%
2004-03-17 0 0.950 0.920 0.960 0.950 0.970 372,000 358,320 0.9632 0.774 0.750 0.782 0.774 0.791 456,449 0.7850 -1.04%
2004-03-16 0 0.960 0.950 0.960 0.940 0.970 152,000 144,440 0.9503 0.782 0.774 0.782 0.766 0.791 186,506 0.7745 -1.03%
2004-03-15 0 0.970 0.960 0.980 0.970 1.000 344,000 340,320 0.9893 0.791 0.782 0.799 0.791 0.815 422,093 0.8063 3.19%
2004-03-12 0 0.940 0.930 0.950 0.850 0.940 1,780,000 1,589,120 0.8928 0.766 0.758 0.774 0.693 0.766 2,184,084 0.7276 2.17%
2004-03-11 0 0.920 0.940 0.950 0.910 0.980 770,000 724,960 0.9415 0.750 0.766 0.774 0.742 0.799 944,800 0.7673 -8.00%
2004-03-10 0 1.000 1.000 1.010 0.980 1.060 856,000 856,040 1.0000 0.815 0.815 0.823 0.799 0.864 1,050,323 0.8150 -7.41%
2004-03-09 0 1.080 1.070 1.090 1.080 1.080 12,000 12,960 1.0800 0.880 0.872 0.888 0.880 0.880 14,724 0.8802 0.00%
2004-03-08 0 1.080 1.080 1.090 1.060 1.090 160,000 172,680 1.0793 0.880 0.880 0.888 0.864 0.888 196,322 0.8796 0.00%
2004-03-05 0 1.080 1.070 1.080 1.060 1.100 248,000 268,600 1.0831 0.880 0.872 0.880 0.864 0.896 304,299 0.8827 0.00%
2004-03-04 0 1.080 1.060 1.080 1.050 1.100 420,000 452,400 1.0771 0.880 0.864 0.880 0.856 0.896 515,346 0.8779 2.86%
2004-03-03 0 1.050 1.050 1.080 1.050 1.100 420,000 447,520 1.0655 0.856 0.856 0.880 0.856 0.896 515,346 0.8684 -4.55%
2004-03-02 0 1.100 1.090 1.110 1.090 1.150 4,300,000 4,770,640 1.1095 0.896 0.888 0.905 0.888 0.937 5,276,157 0.9042 -6.78%
2004-03-01 0 1.180 1.180 1.190 1.170 1.250 272,000 321,600 1.1824 0.962 0.962 0.970 0.954 1.019 333,748 0.9636 -1.67%
2004-02-27 0 1.200 1.190 1.200 1.110 1.230 1,488,000 1,720,360 1.1562 0.978 0.970 0.978 0.905 1.002 1,825,796 0.9423 3.45%
2004-02-26 0 1.160 1.140 1.160 1.100 1.220 1,256,000 1,464,560 1.1661 0.945 0.929 0.945 0.896 0.994 1,541,129 0.9503 -2.52%
2004-02-25 0 1.190 1.180 1.200 1.190 1.320 7,560,000 9,571,040 1.2660 0.970 0.962 0.978 0.970 1.076 9,276,221 1.0318 -5.56%
2004-02-24 0 1.260 1.240 1.260 1.070 1.280 7,242,000 8,599,160 1.1874 1.027 1.011 1.027 0.872 1.043 8,886,030 0.9677 15.60%
2004-02-23 0 1.090 1.070 1.090 1.050 1.100 708,000 759,160 1.0723 0.888 0.872 0.888 0.856 0.896 868,725 0.8739 0.00%
2004-02-20 0 1.090 1.090 1.100 1.080 1.100 1,116,000 1,219,240 1.0925 0.888 0.888 0.896 0.880 0.896 1,369,347 0.8904 1.87%
2004-02-19 0 1.070 1.060 1.070 1.050 1.080 432,000 462,240 1.0700 0.872 0.864 0.872 0.856 0.880 530,070 0.8720 0.94%
2004-02-18 0 1.060 1.050 1.060 1.060 1.080 544,000 582,880 1.0715 0.864 0.856 0.864 0.864 0.880 667,495 0.8732 -0.93%
2004-02-17 0 1.070 1.070 1.080 1.070 1.150 692,000 747,240 1.0798 0.872 0.872 0.880 0.872 0.937 849,093 0.8800 -0.93%
2004-02-16 0 1.080 1.080 1.090 1.080 1.100 1,120,000 1,218,840 1.0883 0.880 0.880 0.888 0.880 0.896 1,374,255 0.8869 0.00%
2004-02-13 0 1.080 1.080 1.090 1.050 1.100 1,412,000 1,522,200 1.0780 0.880 0.880 0.888 0.856 0.896 1,732,543 0.8786 -1.82%
2004-02-12 0 1.100 1.090 1.100 1.040 1.110 3,856,000 4,172,800 1.0822 0.896 0.888 0.896 0.848 0.905 4,731,363 0.8819 3.77%
2004-02-11 0 1.060 1.050 1.060 1.050 1.060 1,584,000 1,671,360 1.0552 0.864 0.856 0.864 0.856 0.864 1,943,589 0.8599 0.00%
2004-02-10 0 1.060 1.060 1.070 1.030 1.070 1,660,000 1,744,240 1.0507 0.864 0.864 0.872 0.839 0.872 2,036,842 0.8563 3.92%
2004-02-09 0 1.020 1.020 1.030 1.000 1.020 1,908,000 1,933,200 1.0132 0.831 0.831 0.839 0.815 0.831 2,341,141 0.8258 3.03%
2004-02-06 0 0.990 0.990 1.000 0.990 1.000 352,000 350,800 0.9966 0.807 0.807 0.815 0.807 0.815 431,909 0.8122 -1.00%
2004-02-05 0 1.000 0.990 1.010 0.990 1.020 736,000 739,680 1.0050 0.815 0.807 0.823 0.807 0.831 903,082 0.8191 0.00%
2004-02-04 0 1.000 0.990 1.000 0.980 1.020 1,296,000 1,290,280 0.9956 0.815 0.807 0.815 0.799 0.831 1,590,209 0.8114 -1.96%
2004-02-03 0 1.020 1.020 1.030 0.990 1.030 1,024,000 1,030,840 1.0067 0.831 0.831 0.839 0.807 0.839 1,256,462 0.8204 2.00%
2004-02-02 0 1.000 1.000 1.010 1.000 1.010 340,000 340,680 1.0020 0.815 0.815 0.823 0.815 0.823 417,185 0.8166 -0.99%
2004-01-30 0 1.010 1.000 1.020 1.000 1.020 340,000 340,280 1.0008 0.823 0.815 0.831 0.815 0.831 417,185 0.8157 1.00%
2004-01-29 0 1.000 1.000 1.010 1.000 1.010 1,156,000 1,159,320 1.0029 0.815 0.815 0.823 0.815 0.823 1,418,427 0.8173 -1.96%
2004-01-28 0 1.020 1.020 1.040 1.000 1.050 1,802,000 1,850,080 1.0267 0.831 0.831 0.848 0.815 0.856 2,211,078 0.8367 2.00%
2004-01-27 0 1.000 0.990 1.000 0.990 1.000 196,000 195,000 0.9949 0.815 0.807 0.815 0.807 0.815 240,495 0.8108 0.00%
2004-01-26 0 1.000 1.000 1.010 1.000 1.010 84,000 84,400 1.0048 0.815 0.815 0.823 0.815 0.823 103,069 0.8189 -0.99%
2004-01-21 0 1.010 1.000 1.010 0.990 1.010 896,000 894,840 0.9987 0.823 0.815 0.823 0.807 0.823 1,099,404 0.8139 3.06%
2004-01-20 0 0.980 0.960 0.990 0.950 0.980 168,000 162,840 0.9693 0.799 0.782 0.807 0.774 0.799 206,138 0.7900 2.08%
2004-01-19 0 0.960 0.950 0.960 0.930 0.960 424,000 398,440 0.9397 0.782 0.774 0.782 0.758 0.782 520,254 0.7659 1.05%
2004-01-16 0 0.950 0.940 0.960 0.930 0.990 1,056,000 1,007,640 0.9542 0.774 0.766 0.782 0.758 0.807 1,295,726 0.7777 -3.06%
2004-01-15 0 0.980 0.980 0.990 0.970 1.000 492,000 486,560 0.9889 0.799 0.799 0.807 0.791 0.815 603,691 0.8060 0.00%
2004-01-14 0 0.980 0.980 0.990 0.970 1.000 696,000 685,960 0.9856 0.799 0.799 0.807 0.791 0.815 854,001 0.8032 0.00%
2004-01-13 0 0.980 0.960 0.980 0.940 1.010 988,000 958,840 0.9705 0.799 0.782 0.799 0.766 0.823 1,212,289 0.7909 -2.00%
2004-01-12 0 1.000 0.990 1.000 0.950 1.020 3,868,000 3,847,000 0.9946 0.815 0.807 0.815 0.774 0.831 4,746,087 0.8106 5.26%
2004-01-09 0 0.950 0.940 0.950 0.910 0.970 2,200,000 2,072,880 0.9422 0.774 0.766 0.774 0.742 0.791 2,699,429 0.7679 4.40%
2004-01-08 0 0.910 0.900 0.910 0.880 0.930 1,984,000 1,806,120 0.9103 0.742 0.733 0.742 0.717 0.758 2,434,394 0.7419 1.11%
2004-01-07 0 0.900 0.900 0.910 0.800 0.920 2,692,000 2,322,400 0.8627 0.733 0.733 0.742 0.652 0.750 3,303,120 0.7031 12.50%
2004-01-06 0 0.800 0.790 0.800 0.780 0.810 980,000 778,960 0.7949 0.652 0.644 0.652 0.636 0.660 1,202,473 0.6478 3.90%
2004-01-05 0 0.770 0.760 0.780 0.750 0.770 664,000 499,960 0.7530 0.628 0.619 0.636 0.611 0.628 814,737 0.6136 2.67%
2004-01-02 0 0.750 0.750 0.760 0.740 0.750 776,000 581,800 0.7497 0.611 0.611 0.619 0.603 0.611 952,162 0.6110 0.00%
2003-12-31 0 0.750 0.740 0.760 - - 0 0 - 0.611 0.603 0.619 - - 0 - 0.00%
2003-12-30 0 0.750 0.740 0.770 0.730 0.750 468,000 346,320 0.7400 0.611 0.603 0.628 0.595 0.611 574,242 0.6031 1.35%
2003-12-29 0 0.740 0.730 0.740 0.740 0.740 500,000 370,000 0.7400 0.603 0.595 0.603 0.603 0.603 613,507 0.6031 -2.63%
2003-12-24 0 0.760 0.730 0.760 - - 0 0 - 0.619 0.595 0.619 - - 0 - -1.30%
2003-12-23 0 0.770 0.750 0.770 0.730 0.770 156,000 117,240 0.7515 0.628 0.611 0.628 0.595 0.628 191,414 0.6125 5.48%
2003-12-22 0 0.730 0.730 0.780 0.730 0.750 324,000 238,840 0.7372 0.595 0.595 0.636 0.595 0.611 397,552 0.6008 -2.67%
2003-12-19 0 0.750 0.750 0.810 0.750 0.760 156,000 118,360 0.7587 0.611 0.611 0.660 0.611 0.619 191,414 0.6183 -1.32%
2003-12-18 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.619 0.619 0.644 0.619 0.619 14,724 0.6194 0.00%
2003-12-17 0 0.760 0.760 0.780 0.760 0.810 52,000 41,120 0.7908 0.619 0.619 0.636 0.619 0.660 63,805 0.6445 -6.17%
2003-12-16 0 0.810 0.750 0.810 0.780 0.810 376,000 299,160 0.7956 0.660 0.611 0.660 0.636 0.660 461,357 0.6484 3.85%
2003-12-15 0 0.780 0.770 0.780 0.780 0.800 936,000 738,920 0.7894 0.636 0.628 0.636 0.636 0.652 1,148,484 0.6434 -1.27%
2003-12-12 0 0.790 0.770 0.780 0.750 0.790 744,000 577,440 0.7761 0.644 0.628 0.636 0.611 0.644 912,898 0.6325 1.28%
2003-12-11 0 0.780 0.770 0.780 0.750 0.780 792,000 616,640 0.7786 0.636 0.628 0.636 0.611 0.636 971,795 0.6345 2.63%
2003-12-10 0 0.760 0.760 0.780 0.750 0.780 580,000 440,680 0.7598 0.619 0.619 0.636 0.611 0.636 711,668 0.6192 1.33%
2003-12-09 0 0.750 0.740 0.750 0.750 0.760 388,000 291,960 0.7525 0.611 0.603 0.611 0.611 0.619 476,081 0.6133 -1.32%
2003-12-08 0 0.760 0.760 0.770 0.760 0.790 176,000 136,600 0.7761 0.619 0.619 0.628 0.619 0.644 215,954 0.6325 -2.56%
2003-12-05 0 0.780 0.760 0.780 0.760 0.790 204,000 160,320 0.7859 0.636 0.619 0.636 0.619 0.644 250,311 0.6405 2.63%
2003-12-04 0 0.760 0.750 0.770 0.760 0.790 312,000 240,680 0.7714 0.619 0.611 0.628 0.619 0.644 382,828 0.6287 1.33%
2003-12-03 0 0.750 0.750 0.770 0.750 0.770 1,636,000 1,246,760 0.7621 0.611 0.611 0.628 0.611 0.628 2,007,394 0.6211 -3.85%
2003-12-02 0 0.780 0.780 0.800 0.740 0.810 1,780,826 1,410,195 0.7919 0.636 0.636 0.652 0.603 0.660 2,185,097 0.6454 5.41%
2003-12-01 0 0.740 0.740 0.750 0.720 0.750 248,000 181,920 0.7335 0.603 0.603 0.611 0.587 0.611 304,299 0.5978 -1.33%
2003-11-28 0 0.750 0.730 0.750 0.720 0.750 136,000 101,640 0.7474 0.611 0.595 0.611 0.587 0.611 166,874 0.6091 0.00%
2003-11-27 0 0.750 0.740 0.750 0.750 0.750 200,000 150,000 0.7500 0.611 0.603 0.611 0.611 0.611 245,403 0.6112 1.35%
2003-11-26 0 0.740 0.740 0.750 0.740 0.740 116,000 85,840 0.7400 0.603 0.603 0.611 0.603 0.603 142,334 0.6031 0.00%
2003-11-25 0 0.740 0.740 0.750 0.740 0.740 144,000 106,560 0.7400 0.603 0.603 0.611 0.603 0.603 176,690 0.6031 1.37%
2003-11-24 0 0.730 0.730 0.760 0.730 0.730 92,000 67,160 0.7300 0.595 0.595 0.619 0.595 0.595 112,885 0.5949 4.29%
2003-11-21 0 0.700 0.700 0.750 0.700 0.750 376,000 273,640 0.7278 0.570 0.570 0.611 0.570 0.611 461,357 0.5931 -7.89%
2003-11-20 0 0.760 0.740 0.780 0.740 0.760 100,000 75,320 0.7532 0.619 0.603 0.636 0.603 0.619 122,701 0.6138 0.00%
2003-11-19 0 0.760 0.750 0.760 0.750 0.760 60,000 45,520 0.7587 0.619 0.611 0.619 0.611 0.619 73,621 0.6183 0.00%
2003-11-18 0 0.760 0.750 0.770 0.740 0.760 108,000 80,320 0.7437 0.619 0.611 0.628 0.603 0.619 132,517 0.6061 -2.56%
2003-11-17 0 0.780 0.760 0.790 - - 0 0 - 0.636 0.619 0.644 - - 0 - 0.00%
2003-11-14 0 0.780 0.780 0.790 0.780 0.780 60,000 46,800 0.7800 0.636 0.636 0.644 0.636 0.636 73,621 0.6357 -1.27%
2003-11-13 0 0.790 0.780 0.790 0.790 0.790 48,000 37,920 0.7900 0.644 0.636 0.644 0.644 0.644 58,897 0.6438 -1.25%
2003-11-12 0 0.800 0.760 0.800 0.760 0.800 268,000 212,400 0.7925 0.652 0.619 0.652 0.619 0.652 328,840 0.6459 2.56%
2003-11-11 0 0.780 0.780 0.800 0.780 0.790 116,000 91,080 0.7852 0.636 0.636 0.652 0.636 0.644 142,334 0.6399 -1.27%
2003-11-10 0 0.790 0.780 0.790 - - 0 0 - 0.644 0.636 0.644 - - 0 - 0.00%
2003-11-07 0 0.790 0.760 0.790 0.780 0.790 140,000 109,600 0.7829 0.644 0.619 0.644 0.636 0.644 171,782 0.6380 1.28%
2003-11-06 0 0.780 0.770 0.800 0.780 0.790 216,000 169,000 0.7824 0.636 0.628 0.652 0.636 0.644 265,035 0.6377 -2.50%
2003-11-05 0 0.800 0.790 0.810 0.790 0.800 68,000 54,280 0.7982 0.652 0.644 0.660 0.644 0.652 83,437 0.6506 1.27%
2003-11-04 0 0.790 0.790 0.810 0.790 0.810 320,000 255,680 0.7990 0.644 0.644 0.660 0.644 0.660 392,644 0.6512 0.00%
2003-11-03 0 0.790 0.770 0.800 0.790 0.810 212,000 169,640 0.8002 0.644 0.628 0.652 0.644 0.660 260,127 0.6521 -1.25%
2003-10-31 0 0.800 0.760 0.810 0.790 0.800 52,000 41,400 0.7962 0.652 0.619 0.660 0.644 0.652 63,805 0.6489 1.27%
2003-10-30 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.644 0.644 0.652 0.644 0.644 63,805 0.6438 0.00%
2003-10-29 0 0.790 0.780 0.790 0.780 0.810 388,000 308,760 0.7958 0.644 0.636 0.644 0.636 0.660 476,081 0.6485 0.00%
2003-10-28 0 0.790 0.790 0.800 0.780 0.840 196,000 155,320 0.7924 0.644 0.644 0.652 0.636 0.685 240,495 0.6458 -1.25%
2003-10-27 0 0.800 0.800 0.810 0.800 0.820 320,000 259,800 0.8119 0.652 0.652 0.660 0.652 0.668 392,644 0.6617 6.67%
2003-10-24 0 0.750 0.750 0.790 0.750 0.760 296,000 222,320 0.7511 0.611 0.611 0.644 0.611 0.619 363,196 0.6121 -1.32%
2003-10-23 0 0.760 0.760 0.780 0.760 0.800 440,000 345,560 0.7854 0.619 0.619 0.636 0.619 0.652 539,886 0.6401 -5.00%
2003-10-22 0 0.800 0.800 0.810 0.800 0.810 640,000 516,400 0.8069 0.652 0.652 0.660 0.652 0.660 785,289 0.6576 -1.23%
2003-10-21 0 0.810 0.800 0.810 0.800 0.840 1,388,000 1,119,320 0.8064 0.660 0.652 0.660 0.652 0.685 1,703,094 0.6572 -3.57%
2003-10-20 0 0.840 0.800 0.840 0.800 0.840 668,000 536,840 0.8037 0.685 0.652 0.685 0.652 0.685 819,645 0.6550 1.20%
2003-10-17 0 0.830 0.820 0.840 0.820 0.850 1,116,000 934,040 0.8370 0.676 0.668 0.685 0.668 0.693 1,369,347 0.6821 -3.49%
2003-10-16 0 0.860 0.850 0.860 0.860 0.870 44,000 38,040 0.8645 0.701 0.693 0.701 0.701 0.709 53,989 0.7046 -1.15%
2003-10-15 0 0.870 0.860 0.870 0.850 0.870 184,000 157,720 0.8572 0.709 0.701 0.709 0.693 0.709 225,770 0.6986 1.16%
2003-10-14 0 0.860 0.850 0.870 0.860 0.870 556,000 478,840 0.8612 0.701 0.693 0.709 0.701 0.709 682,219 0.7019 -2.27%
2003-10-13 0 0.880 0.880 0.890 0.850 0.880 616,000 534,280 0.8673 0.717 0.717 0.725 0.693 0.717 755,840 0.7069 3.53%
2003-10-10 0 0.850 0.840 0.850 0.820 0.860 1,176,000 997,880 0.8485 0.693 0.685 0.693 0.668 0.701 1,442,968 0.6915 1.19%
2003-10-09 0 0.840 0.820 0.850 0.810 0.840 204,000 169,680 0.8318 0.685 0.668 0.693 0.660 0.685 250,311 0.6779 -1.18%
2003-10-08 0 0.850 0.830 0.850 0.830 0.850 164,000 139,160 0.8485 0.693 0.676 0.693 0.676 0.693 201,230 0.6915 4.94%
2003-10-07 0 0.810 0.810 0.850 0.810 0.810 72,000 58,320 0.8100 0.660 0.660 0.693 0.660 0.660 88,345 0.6601 0.00%
2003-10-06 0 0.810 0.810 0.870 0.810 0.810 116,000 93,960 0.8100 0.660 0.660 0.709 0.660 0.660 142,334 0.6601 0.00%
2003-10-03 0 0.810 0.810 0.860 0.810 0.810 16,000 12,960 0.8100 0.660 0.660 0.701 0.660 0.660 19,632 0.6601 0.00%
2003-10-02 0 0.810 0.810 0.880 0.810 0.810 36,000 29,160 0.8100 0.660 0.660 0.717 0.660 0.660 44,172 0.6601 0.00%
2003-09-30 0 0.810 0.810 0.850 0.810 0.810 56,000 45,360 0.8100 0.660 0.660 0.693 0.660 0.660 68,713 0.6601 1.25%
2003-09-29 0 0.800 0.800 0.830 0.800 0.800 52,000 41,600 0.8000 0.652 0.652 0.676 0.652 0.652 63,805 0.6520 -1.23%
2003-09-26 0 0.810 0.810 0.850 0.810 0.810 12,000 9,720 0.8100 0.660 0.660 0.693 0.660 0.660 14,724 0.6601 -1.22%
2003-09-25 0 0.820 0.810 0.820 0.820 0.850 176,000 146,840 0.8343 0.668 0.660 0.668 0.668 0.693 215,954 0.6800 -3.53%
2003-09-24 0 0.850 0.830 0.850 0.850 0.850 72,000 60,800 0.8444 0.693 0.676 0.693 0.693 0.693 88,345 0.6882 1.19%
2003-09-23 0 0.840 0.820 0.850 - - 0 0 - 0.685 0.668 0.693 - - 0 - 0.00%
2003-09-22 0 0.840 0.840 0.850 0.820 0.840 492,000 406,360 0.8259 0.685 0.685 0.693 0.668 0.685 603,691 0.6731 1.20%
2003-09-19 0 0.830 0.820 0.830 0.820 0.850 388,000 322,280 0.8306 0.676 0.668 0.676 0.668 0.693 476,081 0.6769 0.00%
2003-09-18 0 0.830 0.820 0.840 0.830 0.850 192,000 160,160 0.8342 0.676 0.668 0.685 0.676 0.693 235,587 0.6798 -4.60%
2003-09-17 0 0.870 0.860 0.880 0.850 0.900 680,000 600,000 0.8824 0.709 0.701 0.717 0.693 0.733 834,369 0.7191 2.35%
2003-09-16 0 0.850 0.840 0.850 0.830 0.880 608,000 513,480 0.8445 0.693 0.685 0.693 0.676 0.717 746,024 0.6883 -4.49%
2003-09-15 0 0.890 0.880 0.890 0.890 0.960 520,000 466,120 0.8964 0.725 0.717 0.725 0.725 0.782 638,047 0.7305 0.00%
2003-09-11 0 0.890 0.890 0.900 0.860 0.920 468,000 418,440 0.8941 0.725 0.725 0.733 0.701 0.750 574,242 0.7287 0.00%
2003-09-10 0 0.890 0.880 0.890 0.880 0.970 1,512,000 1,375,520 0.9097 0.725 0.717 0.725 0.717 0.791 1,855,244 0.7414 -8.25%
2003-09-09 0 0.970 0.940 0.980 0.950 1.060 3,384,000 3,340,320 0.9871 0.791 0.766 0.799 0.774 0.864 4,152,213 0.8045 1.04%
2003-09-08 0 0.960 0.970 0.980 0.870 0.970 2,364,000 2,162,600 0.9148 0.782 0.791 0.799 0.709 0.791 2,900,659 0.7456 12.94%
2003-09-05 0 0.850 0.850 0.860 0.780 0.850 1,292,000 1,067,960 0.8266 0.693 0.693 0.701 0.636 0.693 1,585,301 0.6737 4.94%
2003-09-04 0 0.810 0.810 0.820 0.780 0.810 1,200,000 957,280 0.7977 0.660 0.660 0.668 0.636 0.660 1,472,416 0.6501 5.19%
2003-09-03 0 0.770 0.760 0.770 0.760 0.800 816,000 630,280 0.7724 0.628 0.619 0.628 0.619 0.652 1,001,243 0.6295 4.05%
2003-09-02 0 0.740 0.740 0.750 0.740 0.760 172,000 127,520 0.7414 0.603 0.603 0.611 0.603 0.619 211,046 0.6042 -2.63%
2003-09-01 0 0.760 0.750 0.770 0.740 0.770 412,000 310,040 0.7525 0.619 0.611 0.628 0.603 0.628 505,529 0.6133 1.33%
2003-08-29 0 0.750 0.730 0.750 0.730 0.750 436,000 325,240 0.7460 0.611 0.595 0.611 0.595 0.611 534,978 0.6080 2.74%
2003-08-28 0 0.730 0.720 0.730 0.730 0.750 196,000 145,200 0.7408 0.595 0.587 0.595 0.595 0.611 240,495 0.6038 0.00%
2003-08-27 0 0.730 0.730 0.750 0.730 0.740 140,000 104,000 0.7429 0.595 0.595 0.611 0.595 0.603 171,782 0.6054 -1.35%
2003-08-26 0 0.740 0.730 0.750 0.740 0.740 80,000 59,200 0.7400 0.603 0.595 0.611 0.603 0.603 98,161 0.6031 0.00%
2003-08-25 0 0.740 0.740 0.750 0.740 0.740 104,000 76,960 0.7400 0.603 0.603 0.611 0.603 0.603 127,609 0.6031 0.00%
2003-08-22 0 0.740 0.740 0.780 0.730 0.780 688,000 517,760 0.7526 0.603 0.603 0.636 0.595 0.636 844,185 0.6133 1.37%
2003-08-21 0 0.730 0.730 0.750 0.730 0.750 384,000 282,840 0.7366 0.595 0.595 0.611 0.595 0.611 471,173 0.6003 -2.67%
2003-08-20 0 0.750 0.730 0.750 0.730 0.750 296,000 219,040 0.7400 0.611 0.595 0.611 0.595 0.611 363,196 0.6031 1.35%
2003-08-19 0 0.740 0.730 0.780 0.730 0.780 1,036,000 783,120 0.7559 0.603 0.595 0.636 0.595 0.636 1,271,186 0.6161 -1.33%
2003-08-18 0 0.750 0.740 0.760 0.750 0.770 528,000 399,080 0.7558 0.611 0.603 0.619 0.611 0.628 647,863 0.6160 -2.60%
2003-08-15 0 0.770 0.740 0.770 0.760 0.790 400,000 307,960 0.7699 0.628 0.603 0.628 0.619 0.644 490,805 0.6275 1.32%
2003-08-14 0 0.760 0.740 0.760 0.750 0.760 160,000 121,000 0.7563 0.619 0.603 0.619 0.611 0.619 196,322 0.6163 1.33%
2003-08-13 0 0.750 0.730 0.770 0.740 0.760 124,000 93,360 0.7529 0.611 0.595 0.628 0.603 0.619 152,150 0.6136 0.00%
2003-08-12 0 0.750 0.720 0.750 0.750 0.750 84,000 63,000 0.7500 0.611 0.587 0.611 0.611 0.611 103,069 0.6112 1.35%
2003-08-11 0 0.740 0.730 0.740 0.740 0.740 40,000 29,600 0.7400 0.603 0.595 0.603 0.603 0.603 49,081 0.6031 2.78%
2003-08-08 0 0.720 0.720 0.760 0.720 0.750 152,000 111,880 0.7361 0.587 0.587 0.619 0.587 0.611 186,506 0.5999 -4.00%
2003-08-07 0 0.750 0.730 0.760 0.750 0.750 492,000 368,680 0.7493 0.611 0.595 0.619 0.611 0.611 603,691 0.6107 -1.32%
2003-08-06 0 0.760 0.740 0.770 0.760 0.760 28,000 21,280 0.7600 0.619 0.603 0.628 0.619 0.619 34,356 0.6194 2.70%
2003-08-05 0 0.740 0.740 0.760 0.740 0.760 316,000 236,040 0.7470 0.603 0.603 0.619 0.603 0.619 387,736 0.6088 1.37%
2003-08-04 0 0.730 0.730 0.760 0.720 0.760 216,000 159,080 0.7365 0.595 0.595 0.619 0.587 0.619 265,035 0.6002 -2.67%
2003-08-01 0 0.750 0.750 0.790 0.750 0.760 988,000 741,600 0.7506 0.611 0.611 0.644 0.611 0.619 1,212,289 0.6117 1.35%
2003-07-31 0 0.740 0.740 0.760 0.730 0.760 216,000 161,840 0.7493 0.603 0.603 0.619 0.595 0.619 265,035 0.6106 2.78%
2003-07-30 0 0.720 0.720 0.740 0.710 0.750 160,000 114,040 0.7128 0.587 0.587 0.603 0.579 0.611 196,322 0.5809 -4.00%
2003-07-29 0 0.750 0.730 0.750 0.720 0.750 100,000 73,720 0.7372 0.611 0.595 0.611 0.587 0.611 122,701 0.6008 1.35%
2003-07-28 0 0.740 0.730 0.760 0.740 0.760 60,000 45,200 0.7533 0.603 0.595 0.619 0.603 0.619 73,621 0.6140 1.37%
2003-07-25 0 0.730 0.730 0.750 0.700 0.730 576,000 415,560 0.7215 0.595 0.595 0.611 0.570 0.595 706,760 0.5880 -3.95%
2003-07-24 0 0.760 0.740 0.780 0.750 0.800 108,000 82,080 0.7600 0.619 0.603 0.636 0.611 0.652 132,517 0.6194 -7.32%
2003-07-23 0 0.820 0.800 0.840 0.770 0.840 2,980,000 2,419,080 0.8118 0.668 0.652 0.685 0.628 0.685 3,656,500 0.6616 10.81%
2003-07-22 0 0.740 0.730 0.740 0.720 0.740 344,000 250,560 0.7284 0.603 0.595 0.603 0.587 0.603 422,093 0.5936 4.23%
2003-07-21 0 0.710 0.710 0.730 0.710 0.710 76,000 53,960 0.7100 0.579 0.579 0.595 0.579 0.579 93,253 0.5786 0.00%
2003-07-18 0 0.710 0.710 0.730 0.710 0.730 128,000 91,280 0.7131 0.579 0.579 0.595 0.579 0.595 157,058 0.5812 0.00%
2003-07-17 0 0.710 0.710 0.740 0.700 0.760 508,000 368,520 0.7254 0.579 0.579 0.603 0.570 0.619 623,323 0.5912 1.43%
2003-07-16 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.570 0.570 0.587 0.570 0.570 49,081 0.5705 0.00%
2003-07-15 0 0.700 0.700 0.740 0.700 0.710 260,000 182,120 0.7005 0.570 0.570 0.603 0.570 0.579 319,023 0.5709 1.45%
2003-07-14 0 0.690 0.690 0.740 0.690 0.740 52,000 36,520 0.7023 0.562 0.562 0.603 0.562 0.603 63,805 0.5724 1.47%
2003-07-11 0 0.680 0.620 0.700 0.680 0.700 124,000 84,800 0.6839 0.554 0.505 0.570 0.554 0.570 152,150 0.5573 -2.86%
2003-07-10 0 0.700 0.700 0.730 0.700 0.700 364,000 254,800 0.7000 0.570 0.570 0.595 0.570 0.570 446,633 0.5705 0.00%
2003-07-09 0 0.700 0.680 0.730 - - 0 0 - 0.570 0.554 0.595 - - 0 - 0.00%
2003-07-08 0 0.700 0.700 0.730 0.700 0.700 224,000 156,800 0.7000 0.570 0.570 0.595 0.570 0.570 274,851 0.5705 0.00%
2003-07-07 0 0.700 0.690 0.700 0.680 0.700 28,000 19,440 0.6943 0.570 0.562 0.570 0.554 0.570 34,356 0.5658 4.48%
2003-07-04 0 0.670 0.650 0.700 0.670 0.670 20,000 13,400 0.6700 0.546 0.530 0.570 0.546 0.546 24,540 0.5460 -2.90%
2003-07-03 0 0.690 0.660 0.700 - - 0 0 - 0.562 0.538 0.570 - - 0 - 0.00%
2003-07-02 0 0.690 0.690 0.700 - - 0 0 - 0.562 0.562 0.570 - - 0 - 0.00%
2003-06-30 0 0.690 0.690 0.710 0.690 0.700 44,000 30,560 0.6945 0.562 0.562 0.579 0.562 0.570 53,989 0.5660 -1.43%
2003-06-27 0 0.700 0.660 0.740 0.700 0.730 308,000 219,080 0.7113 0.570 0.538 0.603 0.570 0.595 377,920 0.5797 0.00%
2003-06-26 0 0.700 0.630 0.700 0.700 0.710 140,000 98,480 0.7034 0.570 0.513 0.570 0.570 0.579 171,782 0.5733 -2.78%
2003-06-25 0 0.720 0.720 0.730 0.700 0.720 44,000 31,440 0.7145 0.587 0.587 0.595 0.570 0.587 53,989 0.5823 1.41%
2003-06-24 0 0.710 0.700 0.740 0.710 0.710 128,000 90,880 0.7100 0.579 0.570 0.603 0.579 0.579 157,058 0.5786 -1.39%
2003-06-23 0 0.720 0.720 0.750 0.720 0.750 108,000 80,400 0.7444 0.587 0.587 0.611 0.587 0.611 132,517 0.6067 -4.00%
2003-06-20 0 0.750 0.730 0.760 - - 0 0 - 0.611 0.595 0.619 - - 0 - 0.00%
2003-06-19 0 0.750 0.750 0.770 0.750 0.750 108,000 81,000 0.7500 0.611 0.611 0.628 0.611 0.611 132,517 0.6112 0.00%
2003-06-18 0 0.750 0.750 0.760 0.740 0.760 148,000 110,560 0.7470 0.611 0.611 0.619 0.603 0.619 181,598 0.6088 0.00%
2003-06-17 0 0.750 0.740 0.750 0.750 0.760 356,000 269,960 0.7583 0.611 0.603 0.611 0.611 0.619 436,817 0.6180 4.17%
2003-06-16 0 0.720 0.710 0.720 0.710 0.740 436,000 317,640 0.7285 0.587 0.579 0.587 0.579 0.603 534,978 0.5937 1.41%
2003-06-13 0 0.710 0.710 0.750 0.710 0.780 800,000 611,480 0.7644 0.579 0.579 0.611 0.579 0.636 981,611 0.6229 -8.97%
2003-06-12 0 0.780 0.740 0.780 0.760 0.800 288,000 223,160 0.7749 0.636 0.603 0.636 0.619 0.652 353,380 0.6315 -1.27%
2003-06-11 0 0.790 0.740 0.790 0.730 0.790 588,000 445,240 0.7572 0.644 0.603 0.644 0.595 0.644 721,484 0.6171 3.95%
2003-06-10 0 0.760 0.730 0.790 0.760 0.760 140,000 106,400 0.7600 0.619 0.595 0.644 0.619 0.619 171,782 0.6194 0.00%
2003-06-09 0 0.760 0.760 0.790 0.720 0.740 152,000 111,160 0.7313 0.619 0.619 0.644 0.587 0.603 186,506 0.5960 -5.00%
2003-06-06 0 0.800 0.780 0.800 0.760 0.800 328,000 259,320 0.7906 0.652 0.636 0.652 0.619 0.652 402,460 0.6443 5.26%
2003-06-05 0 0.760 0.760 0.790 0.760 0.800 400,000 313,880 0.7847 0.619 0.619 0.644 0.619 0.652 490,805 0.6395 -3.80%
2003-06-03 0 0.790 0.760 0.800 0.750 0.800 956,000 742,280 0.7764 0.644 0.619 0.652 0.611 0.652 1,173,025 0.6328 5.33%
2003-06-02 0 0.750 0.730 0.770 0.750 0.750 40,000 30,000 0.7500 0.611 0.595 0.628 0.611 0.611 49,081 0.6112 0.00%
2003-05-30 0 0.750 0.710 0.750 0.720 0.750 264,000 195,080 0.7389 0.611 0.579 0.611 0.587 0.611 323,932 0.6022 7.14%
2003-05-29 0 0.700 0.700 0.750 0.680 0.700 24,000 16,720 0.6967 0.570 0.570 0.611 0.554 0.570 29,448 0.5678 -6.67%
2003-05-28 0 0.750 0.730 0.750 0.730 0.780 1,408,000 1,066,080 0.7572 0.611 0.595 0.611 0.595 0.636 1,727,635 0.6171 -1.32%
2003-05-27 0 0.760 0.730 0.760 0.700 0.790 2,588,000 1,958,800 0.7569 0.619 0.595 0.619 0.570 0.644 3,175,510 0.6168 4.11%
2003-05-26 0 0.730 0.680 - 0.670 0.730 328,000 227,840 0.6946 0.595 0.554 - 0.546 0.595 402,460 0.5661 12.31%
2003-05-23 0 0.650 0.630 0.650 0.630 0.650 20,000 12,720 0.6360 0.530 0.513 0.530 0.513 0.530 24,540 0.5183 3.17%
2003-05-22 0 0.630 0.630 0.640 0.600 0.610 16,000 9,720 0.6075 0.513 0.513 0.522 0.489 0.497 19,632 0.4951 3.28%
2003-05-21 0 0.610 0.580 0.640 - - 0 0 - 0.497 0.473 0.522 - - 0 - 0.00%
2003-05-20 0 0.610 0.590 0.660 0.570 0.610 64,000 39,120 0.6113 0.497 0.481 0.538 0.465 0.497 78,529 0.4982 7.02%
2003-05-19 0 0.570 0.620 0.630 0.560 0.600 136,000 77,080 0.5668 0.465 0.505 0.513 0.456 0.489 166,874 0.4619 -5.00%
2003-05-16 0 0.600 0.580 0.600 0.630 0.630 4,000 2,520 0.6300 0.489 0.473 0.489 0.513 0.513 4,908 0.5134 0.00%
2003-05-15 0 0.600 0.610 0.620 0.600 0.600 60,000 35,760 0.5960 0.489 0.497 0.505 0.489 0.489 73,621 0.4857 -1.64%
2003-05-14 0 0.610 0.630 0.640 0.610 0.610 20,000 12,200 0.6100 0.497 0.513 0.522 0.497 0.497 24,540 0.4971 -1.61%
2003-05-13 0 0.620 0.590 0.620 0.630 0.630 20,000 12,600 0.6300 0.505 0.481 0.505 0.513 0.513 24,540 0.5134 3.33%
2003-05-12 0 0.600 0.590 0.600 0.610 0.610 100,000 61,000 0.6100 0.489 0.481 0.489 0.497 0.497 122,701 0.4971 -4.76%
2003-05-09 0 0.630 0.630 0.640 0.560 0.570 16,000 9,040 0.5650 0.513 0.513 0.522 0.456 0.465 19,632 0.4605 6.78%
2003-05-07 0 0.590 0.560 0.600 - - 0 0 - 0.481 0.456 0.489 - - 0 - 0.00%
2003-05-06 0 0.590 0.570 0.640 0.590 0.590 20,000 11,800 0.5900 0.481 0.465 0.522 0.481 0.481 24,540 0.4808 -6.35%
2003-05-05 0 0.630 0.670 0.680 0.600 0.630 68,000 40,920 0.6018 0.513 0.546 0.554 0.489 0.513 83,437 0.4904 5.00%
2003-05-02 0 0.600 0.580 0.600 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2003-04-30 0 0.600 0.560 0.610 0.570 0.600 80,000 46,200 0.5775 0.489 0.456 0.497 0.465 0.489 98,161 0.4707 -1.64%
2003-04-29 0 0.610 0.580 0.620 0.600 0.620 48,000 29,000 0.6042 0.497 0.473 0.505 0.489 0.505 58,897 0.4924 1.67%
2003-04-28 0 0.600 0.580 0.600 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2003-04-25 0 0.600 0.600 0.670 0.600 0.600 16,000 9,600 0.6000 0.489 0.489 0.546 0.489 0.489 19,632 0.4890 11.11%
2003-04-24 0 0.540 0.540 0.570 0.540 0.540 8,000 4,320 0.5400 0.440 0.440 0.465 0.440 0.440 9,816 0.4401 0.00%
2003-04-23 0 0.540 0.540 0.590 0.540 0.540 20,000 10,800 0.5400 0.440 0.440 0.481 0.440 0.440 24,540 0.4401 -3.57%
2003-04-22 0 0.560 0.560 0.590 - - 0 0 - 0.456 0.456 0.481 - - 0 - 0.00%
2003-04-17 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.456 0.456 0.481 0.456 0.456 14,724 0.4564 0.00%
2003-04-16 0 0.560 0.560 0.590 0.560 0.580 128,000 73,680 0.5756 0.456 0.456 0.481 0.456 0.473 157,058 0.4691 0.00%
2003-04-15 0 0.560 0.560 0.570 0.560 0.570 36,000 20,280 0.5633 0.456 0.456 0.465 0.456 0.465 44,172 0.4591 0.00%
2003-04-14 0 0.560 0.560 0.570 - - 0 0 - 0.456 0.456 0.465 - - 0 - 0.00%
2003-04-11 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.456 0.456 0.473 0.456 0.456 24,540 0.4564 0.00%
2003-04-10 0 0.560 0.560 0.580 - - 32,000 17,920 0.5600 0.456 0.456 0.473 - - 39,264 0.4564 0.00%
2003-04-09 0 0.560 0.560 0.640 0.540 0.560 140,000 77,160 0.5511 0.456 0.456 0.522 0.440 0.456 171,782 0.4492 0.00%
2003-04-08 0 0.560 0.550 0.570 0.560 0.560 200,000 112,000 0.5600 0.456 0.448 0.465 0.456 0.456 245,403 0.4564 -3.45%
2003-04-07 0 0.580 0.560 0.580 0.570 0.580 80,000 46,000 0.5750 0.473 0.456 0.473 0.465 0.473 98,161 0.4686 1.75%
2003-04-04 0 0.570 0.540 0.570 0.550 0.570 136,000 76,560 0.5629 0.465 0.440 0.465 0.448 0.465 166,874 0.4588 3.64%
2003-04-03 0 0.550 0.550 0.560 0.550 0.560 204,000 114,120 0.5594 0.448 0.448 0.456 0.448 0.456 250,311 0.4559 -5.17%
2003-04-02 0 0.580 0.560 0.580 0.580 0.580 124,000 71,920 0.5800 0.473 0.456 0.473 0.473 0.473 152,150 0.4727 0.00%
2003-04-01 0 0.580 0.580 0.640 0.560 0.580 132,000 75,680 0.5733 0.473 0.473 0.522 0.456 0.473 161,966 0.4673 3.57%
2003-03-31 0 0.560 0.550 0.580 0.550 0.560 148,000 82,680 0.5586 0.456 0.448 0.473 0.448 0.456 181,598 0.4553 -3.45%
2003-03-28 0 0.580 0.580 0.600 0.560 0.580 40,000 22,800 0.5700 0.473 0.473 0.489 0.456 0.473 49,081 0.4645 -4.92%
2003-03-27 0 0.610 0.570 0.620 - - 28,000 16,800 0.6000 0.497 0.465 0.505 - - 34,356 0.4890 0.00%
2003-03-26 0 0.610 0.610 0.620 0.610 0.610 32,000 19,520 0.6100 0.497 0.497 0.505 0.497 0.497 39,264 0.4971 0.00%
2003-03-25 0 0.610 0.560 0.620 - - 0 0 - 0.497 0.456 0.505 - - 0 - 0.00%
2003-03-24 0 0.610 0.610 0.660 0.610 0.620 108,000 66,160 0.6126 0.497 0.497 0.538 0.497 0.505 132,517 0.4993 -1.61%
2003-03-21 0 0.620 0.610 0.630 - - 0 0 - 0.505 0.497 0.513 - - 0 - 0.00%
2003-03-20 0 0.620 0.620 0.650 0.620 0.620 60,000 37,200 0.6200 0.505 0.505 0.530 0.505 0.505 73,621 0.5053 1.64%
2003-03-19 0 0.610 - 0.660 0.610 0.650 64,000 39,520 0.6175 0.497 - 0.538 0.497 0.530 78,529 0.5033 -3.17%
2003-03-18 0 0.630 0.630 0.650 0.610 0.630 110,000 67,820 0.6165 0.513 0.513 0.530 0.497 0.513 134,971 0.5025 0.00%
2003-03-17 0 0.630 0.620 0.650 0.610 0.630 16,000 9,920 0.6200 0.513 0.505 0.530 0.497 0.513 19,632 0.5053 0.00%
2003-03-14 0 0.630 0.630 0.660 0.630 0.650 44,000 28,320 0.6436 0.513 0.513 0.538 0.513 0.530 53,989 0.5246 -1.56%
2003-03-13 0 0.640 0.640 0.650 0.640 0.660 28,000 18,280 0.6529 0.522 0.522 0.530 0.522 0.538 34,356 0.5321 -3.03%
2003-03-12 0 0.660 0.660 0.670 0.640 0.640 8,000 5,120 0.6400 0.538 0.538 0.546 0.522 0.522 9,816 0.5216 -1.49%
2003-03-11 0 0.670 0.640 0.690 - - 0 0 - 0.546 0.522 0.562 - - 0 - 0.00%
2003-03-10 0 0.670 0.650 0.670 0.640 0.670 160,000 106,000 0.6625 0.546 0.530 0.546 0.522 0.546 196,322 0.5399 4.69%
2003-03-07 0 0.640 0.640 0.650 0.640 0.650 200,000 129,400 0.6470 0.522 0.522 0.530 0.522 0.530 245,403 0.5273 -4.48%
2003-03-06 0 0.670 0.650 0.670 0.660 0.680 156,000 103,680 0.6646 0.546 0.530 0.546 0.538 0.554 191,414 0.5417 -4.29%
2003-03-05 0 0.700 0.680 0.710 0.650 0.710 126,000 86,880 0.6895 0.570 0.554 0.579 0.530 0.579 154,604 0.5620 0.00%
2003-03-04 0 0.700 0.650 0.710 0.650 0.700 72,000 48,160 0.6689 0.570 0.530 0.579 0.530 0.570 88,345 0.5451 -1.41%
2003-03-03 0 0.710 0.710 0.720 0.710 0.710 44,000 31,240 0.7100 0.579 0.579 0.587 0.579 0.579 53,989 0.5786 1.43%
2003-02-28 0 0.700 0.700 0.710 0.700 0.710 256,000 181,440 0.7088 0.570 0.570 0.579 0.570 0.579 314,115 0.5776 -1.41%
2003-02-27 0 0.710 0.650 0.710 0.710 0.710 8,000 5,680 0.7100 0.579 0.530 0.579 0.579 0.579 9,816 0.5786 2.90%
2003-02-26 0 0.690 0.690 0.720 0.680 0.720 32,000 22,320 0.6975 0.562 0.562 0.587 0.554 0.587 39,264 0.5685 -1.43%
2003-02-25 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 0.570 0.538 0.570 0.570 0.570 73,621 0.5705 -2.78%
2003-02-24 0 0.720 0.680 0.720 - - 0 0 - 0.587 0.554 0.587 - - 0 - 0.00%
2003-02-21 0 0.720 0.700 0.720 0.700 0.720 120,000 84,400 0.7033 0.587 0.570 0.587 0.570 0.587 147,242 0.5732 0.00%
2003-02-20 0 0.720 0.710 0.720 0.720 0.720 164,000 118,080 0.7200 0.587 0.579 0.587 0.587 0.587 201,230 0.5868 0.00%
2003-02-19 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.587 0.587 0.595 0.587 0.587 9,816 0.5868 0.00%
2003-02-18 0 0.720 0.680 0.730 0.700 0.720 128,000 91,160 0.7122 0.587 0.554 0.595 0.570 0.587 157,058 0.5804 1.41%
2003-02-17 0 0.710 0.700 0.710 0.710 0.710 200,000 142,000 0.7100 0.579 0.570 0.579 0.579 0.579 245,403 0.5786 1.43%
2003-02-14 0 0.700 0.690 0.700 - - 0 0 - 0.570 0.562 0.570 - - 0 - 0.00%
2003-02-13 0 0.700 0.690 0.700 0.700 0.710 388,000 274,200 0.7067 0.570 0.562 0.570 0.570 0.579 476,081 0.5760 -1.41%
2003-02-12 0 0.710 0.710 0.740 - - 0 0 - 0.579 0.579 0.603 - - 0 - 1.43%
2003-02-11 0 0.700 0.700 0.740 - - 0 0 - 0.570 0.570 0.603 - - 0 - 0.00%
2003-02-10 0 0.700 0.700 0.720 0.700 0.700 112,000 78,400 0.7000 0.570 0.570 0.587 0.570 0.570 137,425 0.5705 -1.41%
2003-02-07 0 0.710 0.710 0.740 0.700 0.720 279,000 196,860 0.7056 0.579 0.579 0.603 0.570 0.587 342,337 0.5750 0.00%
2003-02-06 0 0.710 0.700 0.730 0.700 0.740 743,210 528,959 0.7117 0.579 0.570 0.595 0.570 0.603 911,929 0.5800 -4.05%
2003-02-05 0 0.740 0.720 0.740 0.710 0.750 340,000 250,840 0.7378 0.603 0.587 0.603 0.579 0.611 417,185 0.6013 2.78%
2003-02-04 0 0.720 0.710 0.730 0.720 0.720 28,000 20,160 0.7200 0.587 0.579 0.595 0.587 0.587 34,356 0.5868 0.00%
2003-01-30 0 0.720 0.710 0.730 0.720 0.740 680,000 493,160 0.7252 0.587 0.579 0.595 0.587 0.603 834,369 0.5911 -1.37%
2003-01-29 0 0.730 0.720 0.750 0.730 0.740 154,000 112,420 0.7300 0.595 0.587 0.611 0.595 0.603 188,960 0.5949 0.00%
2003-01-28 0 0.730 0.710 0.740 0.730 0.730 12,000 8,760 0.7300 0.595 0.579 0.603 0.595 0.595 14,724 0.5949 1.39%
2003-01-27 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.587 0.579 0.587 0.587 0.587 122,701 0.5868 0.00%
2003-01-24 0 0.720 0.720 0.740 0.720 0.740 148,000 107,440 0.7259 0.587 0.587 0.603 0.587 0.603 181,598 0.5916 -2.70%
2003-01-23 0 0.740 0.740 0.750 0.740 0.750 172,000 127,800 0.7430 0.603 0.603 0.611 0.603 0.611 211,046 0.6056 0.00%
2003-01-22 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 0.603 0.587 0.603 0.603 0.603 73,621 0.6031 2.78%
2003-01-21 0 0.720 0.720 0.740 0.720 0.740 116,000 85,560 0.7376 0.587 0.587 0.603 0.587 0.603 142,334 0.6011 0.00%
2003-01-20 0 0.720 0.720 0.780 0.700 0.740 52,000 37,600 0.7231 0.587 0.587 0.636 0.570 0.603 63,805 0.5893 -4.00%
2003-01-17 0 0.750 0.720 0.750 0.720 0.750 387,944 285,681 0.7364 0.611 0.587 0.611 0.587 0.611 476,012 0.6002 0.00%
2003-01-16 0 0.750 0.720 0.760 0.750 0.750 224,000 168,000 0.7500 0.611 0.587 0.619 0.611 0.611 274,851 0.6112 -1.32%
2003-01-15 0 0.760 0.760 0.770 0.750 0.800 336,000 256,920 0.7646 0.619 0.619 0.628 0.611 0.652 412,276 0.6232 -3.80%
2003-01-14 0 0.790 0.780 0.800 0.760 0.820 1,044,000 840,480 0.8051 0.644 0.636 0.652 0.619 0.668 1,281,002 0.6561 5.33%
2003-01-13 0 0.750 0.740 0.750 0.730 0.770 600,000 452,400 0.7540 0.611 0.603 0.611 0.595 0.628 736,208 0.6145 4.17%
2003-01-10 0 0.720 0.720 0.730 0.700 0.740 332,000 240,120 0.7233 0.587 0.587 0.595 0.570 0.603 407,368 0.5894 4.35%
2003-01-09 0 0.690 0.690 0.730 0.680 0.680 20,000 13,600 0.6800 0.562 0.562 0.595 0.554 0.554 24,540 0.5542 -1.43%
2003-01-08 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.570 0.570 0.587 0.570 0.570 73,621 0.5705 0.00%
2003-01-07 0 0.700 0.700 0.710 0.700 0.700 200,000 140,000 0.7000 0.570 0.570 0.579 0.570 0.570 245,403 0.5705 -1.41%
2003-01-06 0 0.710 0.680 0.730 - - 0 0 - 0.579 0.554 0.595 - - 0 - 0.00%
2003-01-03 0 0.710 0.660 0.730 - - 0 0 - 0.579 0.538 0.595 - - 0 - 0.00%
2003-01-02 0 0.710 0.700 0.720 - - 0 0 - 0.579 0.570 0.587 - - 0 - 0.00%
2002-12-31 0 0.710 0.680 0.710 0.680 0.730 196,000 138,280 0.7055 0.579 0.554 0.579 0.554 0.595 240,495 0.5750 1.43%
2002-12-30 0 0.700 0.680 0.700 0.690 0.710 32,000 22,400 0.7000 0.570 0.554 0.570 0.562 0.579 39,264 0.5705 -1.41%
2002-12-27 0 0.710 0.700 0.720 0.710 0.710 252,000 178,920 0.7100 0.579 0.570 0.587 0.579 0.579 309,207 0.5786 0.00%
2002-12-24 0 0.710 0.680 0.710 0.710 0.730 164,000 116,680 0.7115 0.579 0.554 0.579 0.579 0.595 201,230 0.5798 -2.74%
2002-12-23 0 0.730 0.720 0.730 0.730 0.740 308,000 225,040 0.7306 0.595 0.587 0.595 0.595 0.603 377,920 0.5955 0.00%
2002-12-20 0 0.730 0.710 0.730 0.710 0.730 364,000 263,080 0.7227 0.595 0.579 0.595 0.579 0.595 446,633 0.5890 0.00%
2002-12-19 0 0.730 0.710 0.730 0.710 0.760 392,000 291,320 0.7432 0.595 0.579 0.595 0.579 0.619 480,989 0.6057 -5.19%
2002-12-18 0 0.770 0.760 0.770 0.790 0.790 20,000 15,800 0.7900 0.628 0.619 0.628 0.644 0.644 24,540 0.6438 -1.28%
2002-12-17 0 0.780 0.760 0.790 0.780 0.790 72,000 56,360 0.7828 0.636 0.619 0.644 0.636 0.644 88,345 0.6380 -1.27%
2002-12-16 0 0.790 0.760 0.800 0.760 0.790 96,000 74,280 0.7738 0.644 0.619 0.652 0.619 0.644 117,793 0.6306 1.28%
2002-12-13 0 0.780 0.780 0.800 0.780 0.800 28,000 22,120 0.7900 0.636 0.636 0.652 0.636 0.652 34,356 0.6438 -1.27%
2002-12-12 0 0.790 0.760 0.790 0.760 0.790 36,000 28,320 0.7867 0.644 0.619 0.644 0.619 0.644 44,172 0.6411 5.33%
2002-12-11 0 0.750 0.750 0.790 0.750 0.750 16,000 12,000 0.7500 0.611 0.611 0.644 0.611 0.611 19,632 0.6112 -5.06%
2002-12-10 0 0.790 0.790 0.800 0.780 0.790 432,000 337,280 0.7807 0.644 0.644 0.652 0.636 0.644 530,070 0.6363 -1.25%
2002-12-09 0 0.800 0.800 0.830 0.800 0.800 12,000 9,600 0.8000 0.652 0.652 0.676 0.652 0.652 14,724 0.6520 0.00%
2002-12-06 0 0.800 0.770 0.820 - - 0 0 - 0.652 0.628 0.668 - - 0 - 0.00%
2002-12-05 0 0.800 0.760 0.800 - - 20,000 16,000 0.8000 0.652 0.619 0.652 - - 24,540 0.6520 0.00%
2002-12-04 0 0.800 0.800 0.810 0.800 0.830 220,000 176,240 0.8011 0.652 0.652 0.660 0.652 0.676 269,943 0.6529 0.00%
2002-12-03 0 0.800 0.800 0.810 0.790 0.810 408,000 326,480 0.8002 0.652 0.652 0.660 0.644 0.660 500,621 0.6521 0.00%
2002-12-02 0 0.800 0.800 0.830 0.750 0.780 140,000 106,000 0.7571 0.652 0.652 0.676 0.611 0.636 171,782 0.6171 0.00%
2002-11-29 0 0.800 0.790 0.810 0.800 0.810 140,000 112,120 0.8009 0.652 0.644 0.660 0.652 0.660 171,782 0.6527 -1.23%
2002-11-28 0 0.810 0.790 - - - 0 0 - 0.660 0.644 - - - 0 - 0.00%
2002-11-27 0 0.810 0.780 0.810 0.800 0.810 468,000 375,240 0.8018 0.660 0.636 0.660 0.652 0.660 574,242 0.6535 -1.22%
2002-11-26 0 0.820 0.810 0.820 0.820 0.820 36,000 29,520 0.8200 0.668 0.660 0.668 0.668 0.668 44,172 0.6683 -1.20%
2002-11-25 0 0.830 0.830 0.850 0.820 0.830 28,000 23,200 0.8286 0.676 0.676 0.693 0.668 0.676 34,356 0.6753 3.75%
2002-11-22 0 0.800 0.800 0.850 0.800 0.800 24,000 19,200 0.8000 0.652 0.652 0.693 0.652 0.652 29,448 0.6520 -4.76%
2002-11-21 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.685 0.676 0.685 0.685 0.685 39,264 0.6846 0.00%
2002-11-20 0 0.840 0.840 0.850 0.830 0.850 32,000 27,120 0.8475 0.685 0.685 0.693 0.676 0.693 39,264 0.6907 1.20%
2002-11-19 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.676 0.676 0.717 0.676 0.676 4,908 0.6764 -5.68%
2002-11-18 0 0.880 - 0.880 0.880 0.880 28,000 24,640 0.8800 0.717 - 0.717 0.717 0.717 34,356 0.7172 0.00%
2002-11-15 0 0.880 0.880 0.900 - - 0 0 - 0.717 0.717 0.733 - - 0 - 2.33%
2002-11-14 0 0.860 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.701 0.701 0.733 0.701 0.701 14,724 0.7009 0.00%
2002-11-13 0 0.860 0.860 0.900 - - 0 0 - 0.701 0.701 0.733 - - 0 - 0.00%
2002-11-12 0 0.860 0.850 0.900 0.860 0.860 68,000 58,480 0.8600 0.701 0.693 0.733 0.701 0.701 83,437 0.7009 -3.37%
2002-11-11 0 0.890 - 0.900 0.890 0.890 32,000 28,480 0.8900 0.725 - 0.733 0.725 0.725 39,264 0.7253 -1.11%
2002-11-08 0 0.900 0.890 0.900 0.900 0.970 200,000 188,040 0.9402 0.733 0.725 0.733 0.733 0.791 245,403 0.7663 3.45%
2002-11-07 0 0.870 0.860 0.870 0.850 0.880 132,000 114,440 0.8670 0.709 0.701 0.709 0.693 0.717 161,966 0.7066 2.35%
2002-11-06 0 0.850 0.850 0.930 - - 0 0 - 0.693 0.693 0.758 - - 0 - 0.00%
2002-11-05 0 0.850 0.800 1.000 - - 0 0 - 0.693 0.652 0.815 - - 0 - 0.00%
2002-11-04 0 0.850 0.800 0.930 - - 0 0 - 0.693 0.652 0.758 - - 0 - 0.00%
2002-11-01 0 0.850 0.810 0.900 - - 0 0 - 0.693 0.660 0.733 - - 0 - 0.00%
2002-10-31 0 0.850 0.850 1.000 0.800 0.820 104,000 84,800 0.8154 0.693 0.693 0.815 0.652 0.668 127,609 0.6645 -1.16%
2002-10-30 0 0.860 0.820 1.000 - - 0 0 - 0.701 0.668 0.815 - - 0 - 0.00%
2002-10-29 0 0.860 - 0.860 0.860 0.890 168,000 147,960 0.8807 0.701 - 0.701 0.701 0.725 206,138 0.7178 -4.44%
2002-10-28 0 0.900 0.890 0.920 0.900 0.900 124,000 111,600 0.9000 0.733 0.725 0.750 0.733 0.733 152,150 0.7335 0.00%
2002-10-25 0 0.900 0.890 0.910 0.900 0.900 148,000 133,200 0.9000 0.733 0.725 0.742 0.733 0.733 181,598 0.7335 0.00%
2002-10-24 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.733 0.733 0.774 0.733 0.733 24,540 0.7335 0.00%
2002-10-23 0 0.900 0.900 0.950 0.900 0.900 48,000 43,200 0.9000 0.733 0.733 0.774 0.733 0.733 58,897 0.7335 0.00%
2002-10-22 0 0.900 0.900 0.940 0.900 0.900 16,000 14,400 0.9000 0.733 0.733 0.766 0.733 0.733 19,632 0.7335 0.00%
2002-10-21 0 0.900 0.860 0.930 0.900 0.900 20,000 18,000 0.9000 0.733 0.701 0.758 0.733 0.733 24,540 0.7335 -3.23%
2002-10-18 0 0.930 0.920 0.930 0.910 0.940 204,000 186,480 0.9141 0.758 0.750 0.758 0.742 0.766 250,311 0.7450 2.20%
2002-10-17 0 0.910 0.890 0.920 0.880 0.910 184,000 165,160 0.8976 0.742 0.725 0.750 0.717 0.742 225,770 0.7315 0.00%
2002-10-16 0 0.910 0.900 0.940 0.880 0.910 100,000 89,760 0.8976 0.742 0.733 0.766 0.717 0.742 122,701 0.7315 3.41%
2002-10-15 0 0.880 0.880 0.890 0.880 0.900 200,000 179,280 0.8964 0.717 0.717 0.725 0.717 0.733 245,403 0.7306 2.33%
2002-10-11 0 0.860 0.860 0.900 0.860 0.860 8,000 6,880 0.8600 0.701 0.701 0.733 0.701 0.701 9,816 0.7009 0.00%
2002-10-10 0 0.860 0.850 0.920 0.860 0.880 96,000 83,280 0.8675 0.701 0.693 0.750 0.701 0.717 117,793 0.7070 0.00%
2002-10-09 0 0.860 0.860 0.870 0.850 0.870 252,000 216,040 0.8573 0.701 0.701 0.709 0.693 0.709 309,207 0.6987 2.38%
2002-10-08 0 0.840 0.800 0.840 0.800 0.840 84,000 68,000 0.8095 0.685 0.652 0.685 0.652 0.685 103,069 0.6598 5.00%
2002-10-07 0 0.800 0.760 0.840 - - 0 0 - 0.652 0.619 0.685 - - 0 - 0.00%
2002-10-04 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.652 0.636 0.652 0.652 0.652 4,908 0.6520 0.00%
2002-10-03 0 0.800 0.720 0.840 0.800 0.800 4,000 3,200 0.8000 0.652 0.587 0.685 0.652 0.652 4,908 0.6520 0.00%
2002-10-02 0 0.800 0.780 0.800 - - 0 0 - 0.652 0.636 0.652 - - 0 - 0.00%
2002-09-30 0 0.800 0.750 0.800 0.820 0.820 12,000 9,840 0.8200 0.652 0.611 0.652 0.668 0.668 14,724 0.6683 -2.44%
2002-09-27 0 0.820 0.800 0.820 0.790 0.820 48,000 39,120 0.8150 0.668 0.652 0.668 0.644 0.668 58,897 0.6642 3.80%
2002-09-26 0 0.790 0.790 0.840 0.780 0.830 128,000 102,320 0.7994 0.644 0.644 0.685 0.636 0.676 157,058 0.6515 -1.25%
2002-09-25 0 0.800 0.790 0.850 0.800 0.820 72,000 57,840 0.8033 0.652 0.644 0.693 0.652 0.668 88,345 0.6547 -2.44%
2002-09-24 0 0.820 0.820 0.880 0.820 0.820 8,000 6,560 0.8200 0.668 0.668 0.717 0.668 0.668 9,816 0.6683 -6.82%
2002-09-23 0 0.880 0.840 0.910 - - 0 0 - 0.717 0.685 0.742 - - 0 - 0.00%
2002-09-20 0 0.880 0.840 0.880 0.800 0.880 12,000 10,240 0.8533 0.717 0.685 0.717 0.652 0.717 14,724 0.6955 -2.22%
2002-09-19 0 0.900 0.870 0.940 - - 0 0 - 0.733 0.709 0.766 - - 0 - 0.00%
2002-09-18 0 0.900 0.860 0.940 0.890 0.900 44,000 39,520 0.8982 0.733 0.701 0.766 0.725 0.733 53,989 0.7320 0.00%
2002-09-17 0 0.900 0.900 0.950 0.900 1.000 312,000 304,320 0.9754 0.733 0.733 0.774 0.733 0.815 382,828 0.7949 -11.76%
2002-09-16 0 1.020 0.950 1.050 0.990 1.050 756,000 768,520 1.0166 0.831 0.774 0.856 0.807 0.856 927,622 0.8285 4.08%
2002-09-13 0 0.980 0.930 0.980 0.880 0.980 392,000 362,600 0.9250 0.799 0.758 0.799 0.717 0.799 480,989 0.7539 8.89%
2002-09-12 0 0.900 0.880 0.900 0.840 0.900 408,000 354,200 0.8681 0.733 0.717 0.733 0.685 0.733 500,621 0.7075 7.14%
2002-09-11 0 0.840 0.810 0.840 0.820 0.840 292,000 242,760 0.8314 0.685 0.660 0.685 0.668 0.685 358,288 0.6776 5.00%
2002-09-10 0 0.800 0.780 0.800 0.780 0.800 72,000 56,800 0.7889 0.652 0.636 0.652 0.636 0.652 88,345 0.6429 1.27%
2002-09-09 0 0.790 0.780 0.810 - - 60,000 48,000 0.8000 0.644 0.636 0.660 - - 73,621 0.6520 0.00%
2002-09-06 0 0.790 0.760 0.800 0.760 0.790 112,000 87,520 0.7814 0.644 0.619 0.652 0.619 0.644 137,425 0.6369 5.33%
2002-09-05 0 0.750 0.750 0.770 0.730 0.760 192,000 144,040 0.7502 0.611 0.611 0.628 0.595 0.619 235,587 0.6114 0.00%
2002-09-04 0 0.750 0.750 0.780 0.730 0.770 132,000 100,080 0.7582 0.611 0.611 0.636 0.595 0.628 161,966 0.6179 0.00%
2002-09-03 0 0.750 0.750 0.770 0.750 0.780 304,000 230,400 0.7579 0.611 0.611 0.628 0.611 0.636 373,012 0.6177 -6.25%
2002-09-02 0 0.800 0.790 0.810 - - 0 0 - 0.652 0.644 0.660 - - 0 - 0.00%
2002-08-30 0 0.800 0.790 0.800 0.780 0.800 84,000 65,920 0.7848 0.652 0.644 0.652 0.636 0.652 103,069 0.6396 1.27%
2002-08-29 0 0.790 0.770 0.830 0.720 0.830 268,000 217,520 0.8116 0.644 0.628 0.676 0.587 0.676 328,840 0.6615 -4.82%
2002-08-28 0 0.830 0.820 0.830 0.820 0.870 84,000 70,400 0.8381 0.676 0.668 0.676 0.668 0.709 103,069 0.6830 -1.19%
2002-08-27 0 0.840 0.820 0.850 0.810 0.840 248,000 205,880 0.8302 0.685 0.668 0.693 0.660 0.685 304,299 0.6766 2.44%
2002-08-26 0 0.820 0.820 0.850 0.820 0.870 320,000 267,640 0.8364 0.668 0.668 0.693 0.668 0.709 392,644 0.6816 0.00%
2002-08-23 0 0.820 0.820 0.850 0.810 0.860 188,000 159,800 0.8500 0.668 0.668 0.693 0.660 0.701 230,679 0.6927 -4.65%
2002-08-22 0 0.860 0.850 0.880 0.820 0.860 364,000 309,600 0.8505 0.701 0.693 0.717 0.668 0.701 446,633 0.6932 2.38%
2002-08-21 0 0.840 0.800 0.840 0.800 0.840 454,000 371,260 0.8178 0.685 0.652 0.685 0.652 0.685 557,064 0.6665 2.44%
2002-08-20 0 0.820 0.820 0.840 0.810 0.900 744,000 621,680 0.8356 0.668 0.668 0.685 0.660 0.733 912,898 0.6810 -4.65%
2002-08-19 0 0.860 0.820 0.860 0.890 0.890 40,000 35,600 0.8900 0.701 0.668 0.701 0.725 0.725 49,081 0.7253 1.18%
2002-08-16 0 0.850 0.850 0.860 0.830 0.860 840,000 708,800 0.8438 0.693 0.693 0.701 0.676 0.701 1,030,691 0.6877 -1.16%
2002-08-15 0 0.860 0.840 0.850 0.800 0.910 1,080,000 887,000 0.8213 0.701 0.685 0.693 0.652 0.742 1,325,174 0.6693 -4.44%
2002-08-14 0 0.900 0.900 0.920 0.900 0.930 264,000 241,080 0.9132 0.733 0.733 0.750 0.733 0.758 323,932 0.7442 -6.25%
2002-08-13 0 0.960 0.910 0.960 0.900 0.970 64,000 59,840 0.9350 0.782 0.742 0.782 0.733 0.791 78,529 0.7620 -2.04%
2002-08-12 0 0.980 - 0.980 0.980 0.980 144,000 141,560 0.9831 0.799 - 0.799 0.799 0.799 176,690 0.8012 -1.01%
2002-08-09 0 0.990 0.980 0.990 0.970 1.000 340,000 335,480 0.9867 0.807 0.799 0.807 0.791 0.815 417,185 0.8042 0.00%
2002-08-08 0 0.990 0.970 1.000 0.990 1.040 312,000 314,680 1.0086 0.807 0.791 0.815 0.807 0.848 382,828 0.8220 -5.71%
2002-08-07 0 1.050 0.960 1.050 1.000 1.050 116,000 118,880 1.0248 0.856 0.782 0.856 0.815 0.856 142,334 0.8352 3.96%
2002-08-06 0 1.010 1.000 1.020 1.000 1.050 160,000 161,720 1.0108 0.823 0.815 0.831 0.815 0.856 196,322 0.8237 -3.81%
2002-08-05 0 1.050 1.050 1.100 1.000 1.100 160,000 166,680 1.0418 0.856 0.856 0.896 0.815 0.896 196,322 0.8490 -3.67%
2002-08-02 0 1.090 1.000 - 0.980 1.090 582,988 588,588 1.0096 0.888 0.815 - 0.799 0.888 715,334 0.8228 6.86%
2002-08-01 0 1.020 1.020 1.090 1.020 1.020 20,000 20,400 1.0200 0.831 0.831 0.888 0.831 0.831 24,540 0.8313 -7.27%
2002-07-31 0 1.100 1.080 1.100 1.080 1.100 228,000 250,320 1.0979 0.896 0.880 0.896 0.880 0.896 279,759 0.8948 0.00%
2002-07-30 0 1.100 1.080 1.110 1.100 1.120 80,000 88,560 1.1070 0.896 0.880 0.905 0.896 0.913 98,161 0.9022 0.00%
2002-07-29 0 1.100 1.080 1.100 1.030 1.100 184,000 194,600 1.0576 0.896 0.880 0.896 0.839 0.896 225,770 0.8619 4.76%
2002-07-26 0 1.050 0.990 1.090 1.040 1.100 208,000 219,920 1.0573 0.856 0.807 0.888 0.848 0.896 255,219 0.8617 -5.41%
2002-07-25 0 1.110 1.100 1.110 1.100 1.110 200,000 220,400 1.1020 0.905 0.896 0.905 0.896 0.905 245,403 0.8981 0.91%
2002-07-24 0 1.100 1.050 1.100 1.100 1.100 12,000 13,200 1.1000 0.896 0.856 0.896 0.896 0.896 14,724 0.8965 0.00%
2002-07-23 0 1.100 1.080 1.160 1.100 1.100 20,000 22,000 1.1000 0.896 0.880 0.945 0.896 0.896 24,540 0.8965 2.80%
2002-07-22 0 1.070 1.070 1.100 1.070 1.120 128,000 140,480 1.0975 0.872 0.872 0.896 0.872 0.913 157,058 0.8944 -4.46%
2002-07-19 0 1.120 1.080 1.150 1.120 1.120 72,000 80,640 1.1200 0.913 0.880 0.937 0.913 0.913 88,345 0.9128 0.00%
2002-07-18 0 1.120 1.100 1.150 1.100 1.120 252,000 277,960 1.1030 0.913 0.896 0.937 0.896 0.913 309,207 0.8989 5.66%
2002-07-17 0 1.060 1.060 1.100 1.050 1.100 356,000 378,320 1.0627 0.864 0.864 0.896 0.856 0.896 436,817 0.8661 -3.64%
2002-07-16 0 1.100 1.080 1.120 1.080 1.200 1,394,000 1,549,600 1.1116 0.896 0.880 0.913 0.880 0.978 1,710,457 0.9060 -8.33%
2002-07-15 0 1.200 1.170 1.200 1.180 1.210 308,000 369,040 1.1982 0.978 0.954 0.978 0.962 0.986 377,920 0.9765 -0.83%
2002-07-12 0 1.210 1.210 1.230 1.190 1.210 160,000 191,760 1.1985 0.986 0.986 1.002 0.970 0.986 196,322 0.9768 0.83%
2002-07-11 0 1.200 1.200 1.210 1.190 1.210 104,000 123,920 1.1915 0.978 0.978 0.986 0.970 0.986 127,609 0.9711 -2.44%
2002-07-10 0 1.230 1.200 1.230 - - 0 0 - 1.002 0.978 1.002 - - 0 - 0.00%
2002-07-09 0 1.230 1.200 1.230 1.200 1.230 108,000 130,040 1.2041 1.002 0.978 1.002 0.978 1.002 132,517 0.9813 1.65%
2002-07-08 0 1.210 1.200 1.210 1.210 1.230 156,000 190,280 1.2197 0.986 0.978 0.986 0.986 1.002 191,414 0.9941 -0.82%
2002-07-05 0 1.220 1.210 1.240 1.200 1.250 56,000 68,400 1.2214 0.994 0.986 1.011 0.978 1.019 68,713 0.9954 1.67%
2002-07-04 0 1.200 1.160 1.250 1.200 1.250 108,000 133,000 1.2315 0.978 0.945 1.019 0.978 1.019 132,517 1.0036 -4.00%
2002-07-03 0 1.250 1.240 1.250 1.230 1.270 100,000 124,040 1.2404 1.019 1.011 1.019 1.002 1.035 122,701 1.0109 -2.34%
2002-07-02 0 1.280 1.250 1.280 1.280 1.300 52,000 66,640 1.2815 1.043 1.019 1.043 1.043 1.059 63,805 1.0444 -1.54%
2002-06-28 0 1.300 1.280 1.300 1.210 1.300 56,000 71,000 1.2679 1.059 1.043 1.059 0.986 1.059 68,713 1.0333 7.44%
2002-06-27 0 1.210 1.210 1.250 1.200 1.210 108,000 129,680 1.2007 0.986 0.986 1.019 0.978 0.986 132,517 0.9786 0.83%
2002-06-26 0 1.200 1.200 1.250 1.180 1.250 72,000 86,840 1.2061 0.978 0.978 1.019 0.962 1.019 88,345 0.9830 -4.00%
2002-06-25 0 1.250 1.240 1.280 1.190 1.290 320,000 393,080 1.2284 1.019 1.011 1.043 0.970 1.051 392,644 1.0011 -2.34%
2002-06-24 0 1.280 1.280 1.290 1.240 1.330 280,000 354,280 1.2653 1.043 1.043 1.051 1.011 1.084 343,564 1.0312 0.00%
2002-06-21 0 1.280 1.280 1.300 1.190 1.250 148,000 184,600 1.2473 1.043 1.043 1.059 0.970 1.019 181,598 1.0165 5.79%
2002-06-20 0 1.210 1.210 1.270 1.180 1.210 136,000 163,440 1.2018 0.986 0.986 1.035 0.962 0.986 166,874 0.9794 -2.42%
2002-06-19 0 1.240 1.220 1.240 1.240 1.260 144,000 179,440 1.2461 1.011 0.994 1.011 1.011 1.027 176,690 1.0156 -1.59%
2002-06-18 0 1.260 1.260 1.270 1.260 1.300 72,000 92,280 1.2817 1.027 1.027 1.035 1.027 1.059 88,345 1.0445 0.00%
2002-06-17 0 1.260 1.260 1.350 1.250 1.270 60,000 75,600 1.2600 1.027 1.027 1.100 1.019 1.035 73,621 1.0269 -1.56%
2002-06-14 0 1.280 1.280 1.330 1.280 1.350 188,000 248,160 1.3200 1.043 1.043 1.084 1.043 1.100 230,679 1.0758 -4.48%
2002-06-13 0 1.340 1.300 1.350 1.320 1.340 68,000 90,880 1.3365 1.092 1.059 1.100 1.076 1.092 83,437 1.0892 1.52%
2002-06-12 0 1.320 1.290 1.330 - - 0 0 - 1.076 1.051 1.084 - - 0 - 0.00%
2002-06-11 0 1.320 1.300 1.350 - - 0 0 - 1.076 1.059 1.100 - - 0 - 0.00%
2002-06-10 0 1.320 1.320 1.330 1.290 1.320 128,000 167,520 1.3088 1.076 1.076 1.084 1.051 1.076 157,058 1.0666 0.00%
2002-06-07 0 1.320 1.330 1.340 1.320 1.350 160,000 212,480 1.3280 1.076 1.084 1.092 1.076 1.100 196,322 1.0823 -2.22%
2002-06-06 0 1.350 1.320 1.350 1.320 1.350 144,000 192,640 1.3378 1.100 1.076 1.100 1.076 1.100 176,690 1.0903 1.50%
2002-06-05 0 1.330 1.330 1.340 1.290 1.330 364,000 477,440 1.3116 1.084 1.084 1.092 1.051 1.084 446,633 1.0690 3.91%
2002-06-04 0 1.280 1.280 1.300 1.280 1.300 56,000 72,560 1.2957 1.043 1.043 1.059 1.043 1.059 68,713 1.0560 0.79%
2002-06-03 0 1.270 1.270 1.320 1.260 1.320 1,064,000 1,362,360 1.2804 1.035 1.035 1.076 1.027 1.076 1,305,542 1.0435 -1.55%
2002-05-31 0 1.290 1.320 1.340 1.290 1.320 32,000 41,400 1.2938 1.051 1.076 1.092 1.051 1.076 39,264 1.0544 1.57%
2002-05-30 0 1.270 1.270 1.300 1.270 1.270 80,000 101,600 1.2700 1.035 1.035 1.059 1.035 1.035 98,161 1.0350 0.00%
2002-05-29 0 1.270 1.280 1.340 1.270 1.290 836,000 1,067,320 1.2767 1.035 1.043 1.092 1.035 1.051 1,025,783 1.0405 -2.31%
2002-05-28 0 1.300 1.300 1.340 1.280 1.300 240,000 310,000 1.2917 1.059 1.059 1.092 1.043 1.059 294,483 1.0527 0.78%
2002-05-27 0 1.290 1.290 1.330 1.270 1.310 332,000 427,200 1.2867 1.051 1.051 1.084 1.035 1.068 407,368 1.0487 -0.77%
2002-05-24 0 1.300 1.300 1.340 1.290 1.340 296,000 386,800 1.3068 1.059 1.059 1.092 1.051 1.092 363,196 1.0650 -1.52%
2002-05-23 0 1.320 1.320 1.330 1.280 1.340 824,000 1,075,360 1.3050 1.076 1.076 1.084 1.043 1.092 1,011,059 1.0636 1.54%
2002-05-22 0 1.300 1.300 1.330 1.260 1.330 1,020,000 1,321,200 1.2953 1.059 1.059 1.084 1.027 1.084 1,251,554 1.0556 -3.70%
2002-05-21 0 1.350 1.290 1.350 1.300 1.410 1,878,000 2,468,720 1.3145 1.100 1.051 1.100 1.059 1.149 2,304,331 1.0713 -2.88%
2002-05-17 0 1.390 1.360 1.390 1.330 1.410 232,000 314,360 1.3550 1.133 1.108 1.133 1.084 1.149 284,667 1.1043 2.21%
2002-05-16 0 1.360 1.360 1.380 1.340 1.380 196,000 264,520 1.3496 1.108 1.108 1.125 1.092 1.125 240,495 1.0999 2.26%
2002-05-15 0 1.330 1.330 1.350 1.300 1.380 840,000 1,117,120 1.3299 1.084 1.084 1.100 1.059 1.125 1,030,691 1.0839 -2.21%
2002-05-14 0 1.360 1.360 1.400 1.350 1.420 1,658,000 2,306,400 1.3911 1.108 1.108 1.141 1.100 1.157 2,034,388 1.1337 -6.21%
2002-05-13 0 1.450 1.450 1.470 1.450 1.470 24,000 34,880 1.4533 1.182 1.182 1.198 1.182 1.198 29,448 1.1844 0.00%
2002-05-10 0 1.450 1.450 1.470 1.450 1.450 40,000 58,000 1.4500 1.182 1.182 1.198 1.182 1.182 49,081 1.1817 0.69%
2002-05-09 0 1.440 1.440 1.490 1.440 1.440 36,000 51,840 1.4400 1.174 1.174 1.214 1.174 1.174 44,172 1.1736 0.00%
2002-05-08 0 1.440 1.430 1.470 1.440 1.470 68,000 98,400 1.4471 1.174 1.165 1.198 1.174 1.198 83,437 1.1793 -2.70%
2002-05-07 0 1.480 1.460 1.480 1.460 1.480 444,000 653,920 1.4728 1.206 1.190 1.206 1.190 1.206 544,794 1.2003 -0.67%
2002-05-06 0 1.490 1.470 1.490 1.480 1.510 136,000 203,800 1.4985 1.214 1.198 1.214 1.206 1.231 166,874 1.2213 4.20%
2002-05-03 0 1.430 1.430 1.450 1.430 1.450 156,000 223,720 1.4341 1.165 1.165 1.182 1.165 1.182 191,414 1.1688 0.00%
2002-05-02 0 1.430 1.430 1.460 1.430 1.450 120,000 172,160 1.4347 1.165 1.165 1.190 1.165 1.182 147,242 1.1692 -1.38%
2002-04-30 0 1.450 1.450 1.470 1.400 1.450 572,000 816,160 1.4269 1.182 1.182 1.198 1.141 1.182 701,852 1.1629 -0.68%
2002-04-29 0 1.460 1.410 1.460 1.460 1.480 44,000 64,640 1.4691 1.190 1.149 1.190 1.190 1.206 53,989 1.1973 -1.35%
2002-04-26 0 1.480 1.420 1.480 1.480 1.500 99,444 148,159 1.4899 1.206 1.157 1.206 1.206 1.222 122,019 1.2142 -1.33%
2002-04-25 0 1.500 1.410 1.500 1.400 1.520 416,000 611,560 1.4701 1.222 1.149 1.222 1.141 1.239 510,438 1.1981 7.14%
2002-04-24 0 1.400 1.390 1.450 1.400 1.450 564,000 802,760 1.4233 1.141 1.133 1.182 1.141 1.182 692,036 1.1600 -0.71%
2002-04-23 0 1.410 1.410 1.450 1.380 1.450 500,000 706,600 1.4132 1.149 1.149 1.182 1.125 1.182 613,507 1.1517 -2.76%
2002-04-22 0 1.450 1.450 1.480 1.440 1.530 460,000 680,520 1.4794 1.182 1.182 1.206 1.174 1.247 564,426 1.2057 -5.84%
2002-04-19 0 1.540 1.540 1.600 1.540 1.600 616,000 953,400 1.5477 1.255 1.255 1.304 1.255 1.304 755,840 1.2614 -1.28%
2002-04-18 0 1.560 1.560 1.580 1.560 1.580 88,000 137,760 1.5655 1.271 1.271 1.288 1.271 1.288 107,977 1.2758 -1.27%
2002-04-17 0 1.580 1.570 1.590 1.570 1.630 96,000 151,760 1.5808 1.288 1.280 1.296 1.280 1.328 117,793 1.2884 1.94%
2002-04-16 0 1.550 1.550 1.580 1.520 1.590 224,000 349,640 1.5609 1.263 1.263 1.288 1.239 1.296 274,851 1.2721 -0.64%
2002-04-15 0 1.560 1.560 1.600 1.550 1.690 880,000 1,415,520 1.6085 1.271 1.271 1.304 1.263 1.377 1,079,772 1.3109 -3.11%
2002-04-12 0 1.610 1.610 1.650 1.600 1.630 608,000 980,640 1.6129 1.312 1.312 1.345 1.304 1.328 746,024 1.3145 0.62%
2002-04-11 0 1.600 1.570 1.610 1.570 1.600 260,000 413,760 1.5914 1.304 1.280 1.312 1.280 1.304 319,023 1.2970 1.91%
2002-04-10 0 1.570 1.560 1.600 1.570 1.600 267,444 422,030 1.5780 1.280 1.271 1.304 1.280 1.304 328,157 1.2861 -1.87%
2002-04-09 0 1.600 1.580 1.600 1.570 1.640 828,000 1,323,680 1.5986 1.304 1.288 1.304 1.280 1.337 1,015,967 1.3029 1.91%
2002-04-08 0 1.570 1.570 1.590 1.560 1.680 900,000 1,444,880 1.6054 1.280 1.280 1.296 1.271 1.369 1,104,312 1.3084 -6.55%
2002-04-04 0 1.680 1.660 1.670 1.670 1.760 1,248,000 2,137,480 1.7127 1.369 1.353 1.361 1.361 1.434 1,531,313 1.3958 -3.45%
2002-04-03 0 1.740 1.700 1.730 1.610 1.750 3,856,000 6,521,360 1.6912 1.418 1.385 1.410 1.312 1.426 4,731,363 1.3783 6.10%
2002-04-02 0 1.640 1.600 1.620 1.460 1.650 4,136,000 6,429,040 1.5544 1.337 1.304 1.320 1.190 1.345 5,074,927 1.2668 12.33%
2002-03-28 0 1.460 1.450 1.480 1.460 1.520 1,892,000 2,816,880 1.4888 1.190 1.182 1.206 1.190 1.239 2,321,509 1.2134 -2.67%
2002-03-27 0 1.500 1.490 1.500 1.410 1.530 2,832,000 4,193,480 1.4807 1.222 1.214 1.222 1.149 1.247 3,474,902 1.2068 3.45%
2002-03-26 0 1.450 1.440 1.450 1.350 1.520 6,224,000 8,964,240 1.4403 1.182 1.174 1.182 1.100 1.239 7,636,931 1.1738 5.84%
2002-03-25 0 1.370 1.360 1.380 1.310 1.370 836,000 1,125,280 1.3460 1.117 1.108 1.125 1.068 1.117 1,025,783 1.0970 4.58%
2002-03-22 0 1.310 1.310 1.330 1.300 1.350 564,000 749,000 1.3280 1.068 1.068 1.084 1.059 1.100 692,036 1.0823 -0.76%
2002-03-21 0 1.320 1.300 1.340 1.320 1.380 1,084,000 1,475,400 1.3611 1.076 1.059 1.092 1.076 1.125 1,330,082 1.1093 -2.94%
2002-03-20 0 1.360 1.350 1.360 1.320 1.360 696,000 931,440 1.3383 1.108 1.100 1.108 1.076 1.108 854,001 1.0907 2.26%
2002-03-19 0 1.330 1.300 1.330 1.270 1.330 360,000 469,560 1.3043 1.084 1.059 1.084 1.035 1.084 441,725 1.0630 3.10%
2002-03-18 0 1.290 1.290 1.320 1.280 1.350 528,000 701,680 1.3289 1.051 1.051 1.076 1.043 1.100 647,863 1.0831 -1.53%
2002-03-15 0 1.310 1.270 1.310 1.280 1.320 260,000 334,440 1.2863 1.068 1.035 1.068 1.043 1.076 319,023 1.0483 3.15%
2002-03-14 0 1.270 1.270 1.300 1.270 1.340 764,000 997,520 1.3057 1.035 1.035 1.059 1.035 1.092 937,438 1.0641 -5.22%
2002-03-13 0 1.340 1.330 1.340 1.310 1.400 1,352,000 1,821,720 1.3474 1.092 1.084 1.092 1.068 1.141 1,658,922 1.0981 -4.29%
2002-03-12 0 1.400 1.390 1.410 1.240 1.430 4,400,000 5,966,320 1.3560 1.141 1.133 1.149 1.011 1.165 5,398,859 1.1051 15.70%
2002-03-11 0 1.210 1.210 1.250 1.180 1.250 424,000 514,960 1.2145 0.986 0.986 1.019 0.962 1.019 520,254 0.9898 2.54%
2002-03-08 0 1.180 1.170 1.180 1.180 1.200 252,000 299,360 1.1879 0.962 0.954 0.962 0.962 0.978 309,207 0.9682 -0.84%
2002-03-07 0 1.190 1.190 1.200 1.170 1.200 300,000 355,320 1.1844 0.970 0.970 0.978 0.954 0.978 368,104 0.9653 1.71%
2002-03-06 0 1.170 1.160 1.180 1.150 1.190 664,000 778,200 1.1720 0.954 0.945 0.962 0.937 0.970 814,737 0.9552 1.74%
2002-03-05 0 1.150 1.150 1.190 1.150 1.200 928,000 1,084,360 1.1685 0.937 0.937 0.970 0.937 0.978 1,138,668 0.9523 -2.54%
2002-03-04 0 1.180 1.180 1.190 1.180 1.190 144,000 170,520 1.1842 0.962 0.962 0.970 0.962 0.970 176,690 0.9651 -0.84%
2002-03-01 0 1.190 1.190 1.200 1.180 1.210 368,000 434,480 1.1807 0.970 0.970 0.978 0.962 0.986 451,541 0.9622 0.00%
2002-02-28 0 1.190 1.190 1.200 1.180 1.210 296,000 353,480 1.1942 0.970 0.970 0.978 0.962 0.986 363,196 0.9732 -0.83%
2002-02-27 0 1.200 1.180 1.220 1.200 1.200 324,000 388,800 1.2000 0.978 0.962 0.994 0.978 0.978 397,552 0.9780 0.00%
2002-02-26 0 1.200 1.190 1.220 1.200 1.200 148,000 177,600 1.2000 0.978 0.970 0.994 0.978 0.978 181,598 0.9780 0.00%
2002-02-25 0 1.200 1.180 1.200 1.180 1.200 484,000 574,480 1.1869 0.978 0.962 0.978 0.962 0.978 593,874 0.9673 0.00%
2002-02-22 0 1.200 1.170 1.200 1.150 1.200 1,504,000 1,785,440 1.1871 0.978 0.954 0.978 0.937 0.978 1,845,428 0.9675 -2.44%
2002-02-21 0 1.230 1.230 1.260 1.200 1.250 828,000 1,015,080 1.2259 1.002 1.002 1.027 0.978 1.019 1,015,967 0.9991 0.82%
2002-02-20 0 1.220 1.210 1.240 1.220 1.240 160,000 196,440 1.2278 0.994 0.986 1.011 0.994 1.011 196,322 1.0006 -0.81%
2002-02-19 0 1.230 1.230 1.240 1.230 1.250 124,000 153,880 1.2410 1.002 1.002 1.011 1.002 1.019 152,150 1.0114 -0.81%
2002-02-18 0 1.240 1.230 1.260 1.240 1.260 88,000 109,600 1.2455 1.011 1.002 1.027 1.011 1.027 107,977 1.0150 2.48%
2002-02-15 0 1.210 1.210 1.230 1.210 1.250 72,000 89,040 1.2367 0.986 0.986 1.002 0.986 1.019 88,345 1.0079 -0.82%
2002-02-11 0 1.220 1.220 1.260 - - 0 0 - 0.994 0.994 1.027 - - 0 - 0.83%
2002-02-08 0 1.210 1.210 1.240 1.190 1.210 564,000 679,960 1.2056 0.986 0.986 1.011 0.970 0.986 692,036 0.9826 0.83%
2002-02-07 0 1.200 - 1.200 1.200 1.280 400,000 487,080 1.2177 0.978 - 0.978 0.978 1.043 490,805 0.9924 0.00%
2002-02-06 1 - - - - - 0 0 - 0.978 - - - - 0 - 0.00%
2002-02-05 0 1.200 1.180 1.200 1.200 1.200 212,000 254,400 1.2000 0.978 0.962 0.978 0.978 0.978 260,127 0.9780 0.00%
2002-02-04 0 1.200 1.200 1.220 1.200 1.200 148,000 177,600 1.2000 0.978 0.978 0.994 0.978 0.978 181,598 0.9780 0.00%
2002-02-01 0 1.200 1.190 1.200 1.200 1.210 104,000 125,080 1.2027 0.978 0.970 0.978 0.978 0.986 127,609 0.9802 -0.83%
2002-01-31 0 1.210 1.210 1.230 1.200 1.230 504,000 610,080 1.2105 0.986 0.986 1.002 0.978 1.002 618,415 0.9865 0.83%
2002-01-30 0 1.200 1.200 1.240 1.180 1.210 268,000 321,600 1.2000 0.978 0.978 1.011 0.962 0.986 328,840 0.9780 -2.44%
2002-01-29 0 1.230 1.210 1.230 1.210 1.260 140,000 170,840 1.2203 1.002 0.986 1.002 0.986 1.027 171,782 0.9945 0.82%
2002-01-28 0 1.220 1.190 1.220 1.190 1.230 564,000 677,720 1.2016 0.994 0.970 0.994 0.970 1.002 692,036 0.9793 2.52%
2002-01-25 0 1.190 1.170 1.230 1.190 1.230 452,000 539,520 1.1936 0.970 0.954 1.002 0.970 1.002 554,610 0.9728 -3.25%
2002-01-24 0 1.230 1.200 1.230 1.180 1.230 832,000 988,080 1.1876 1.002 0.978 1.002 0.962 1.002 1,020,875 0.9679 0.00%
2002-01-23 0 1.230 1.230 1.250 1.180 1.250 848,000 1,032,680 1.2178 1.002 1.002 1.019 0.962 1.019 1,040,507 0.9925 0.82%
2002-01-22 0 1.220 1.140 1.220 1.180 1.280 1,148,000 1,438,600 1.2531 0.994 0.929 0.994 0.962 1.043 1,408,611 1.0213 -6.15%
2002-01-21 0 1.300 1.280 1.300 1.290 1.330 296,000 384,120 1.2977 1.059 1.043 1.059 1.051 1.084 363,196 1.0576 -2.26%
2002-01-18 0 1.330 1.300 1.330 1.300 1.340 208,000 272,000 1.3077 1.084 1.059 1.084 1.059 1.092 255,219 1.0658 0.76%
2002-01-17 0 1.320 1.280 1.330 1.280 1.340 608,000 788,600 1.2970 1.076 1.043 1.084 1.043 1.092 746,024 1.0571 -1.49%
2002-01-16 0 1.340 1.300 1.340 1.300 1.350 432,000 561,800 1.3005 1.092 1.059 1.092 1.059 1.100 530,070 1.0599 3.08%
2002-01-15 0 1.300 1.300 1.350 1.300 1.310 168,000 218,880 1.3029 1.059 1.059 1.100 1.059 1.068 206,138 1.0618 -0.76%
2002-01-14 0 1.310 1.310 1.320 1.310 1.390 556,000 736,560 1.3247 1.068 1.068 1.076 1.068 1.133 682,219 1.0797 -4.38%
2002-01-11 0 1.370 1.350 1.370 1.360 1.390 172,000 234,840 1.3653 1.117 1.100 1.117 1.108 1.133 211,046 1.1127 3.01%
2002-01-10 0 1.330 1.330 1.360 1.330 1.360 652,000 873,280 1.3394 1.084 1.084 1.108 1.084 1.108 800,013 1.0916 -1.48%
2002-01-09 0 1.350 1.340 1.360 1.350 1.390 468,000 642,920 1.3738 1.100 1.092 1.108 1.100 1.133 574,242 1.1196 -1.46%
2002-01-08 0 1.370 1.370 1.380 1.370 1.400 648,000 900,960 1.3904 1.117 1.117 1.125 1.117 1.141 795,105 1.1331 -1.44%
2002-01-07 0 1.390 1.380 1.390 1.370 1.400 992,000 1,375,160 1.3863 1.133 1.125 1.133 1.117 1.141 1,217,197 1.1298 -2.11%
2002-01-04 0 1.420 1.410 1.470 1.420 1.470 1,156,000 1,657,760 1.4340 1.157 1.149 1.198 1.157 1.198 1,418,427 1.1687 -1.39%
2002-01-03 0 1.440 1.440 1.450 1.410 1.440 384,000 547,880 1.4268 1.174 1.174 1.182 1.149 1.174 471,173 1.1628 1.41%
2002-01-02 0 1.420 1.420 1.430 1.380 1.420 220,000 309,800 1.4082 1.157 1.157 1.165 1.125 1.157 269,943 1.1476 2.90%
2001-12-31 0 1.380 1.380 1.400 1.370 1.380 220,000 302,680 1.3758 1.125 1.125 1.141 1.117 1.125 269,943 1.1213 0.00%
2001-12-28 0 1.380 1.380 1.390 1.300 1.400 396,000 540,320 1.3644 1.125 1.125 1.133 1.059 1.141 485,897 1.1120 3.76%
2001-12-27 0 1.330 1.300 1.330 1.330 1.340 140,000 186,400 1.3314 1.084 1.059 1.084 1.084 1.092 171,782 1.0851 0.00%
2001-12-24 0 1.330 1.280 1.340 1.330 1.330 40,000 53,200 1.3300 1.084 1.043 1.092 1.084 1.084 49,081 1.0839 -0.75%
2001-12-21 0 1.340 1.280 1.340 1.250 1.350 216,000 276,680 1.2809 1.092 1.043 1.092 1.019 1.100 265,035 1.0439 3.88%
2001-12-20 0 1.290 1.290 1.320 1.290 1.330 1,000,000 1,303,360 1.3034 1.051 1.051 1.076 1.051 1.084 1,227,013 1.0622 -3.01%
2001-12-19 0 1.330 1.320 1.370 1.320 1.330 72,000 95,640 1.3283 1.084 1.076 1.117 1.076 1.084 88,345 1.0826 -3.62%
2001-12-18 0 1.380 1.330 1.380 1.330 1.380 68,000 90,640 1.3329 1.125 1.084 1.125 1.084 1.125 83,437 1.0863 3.76%
2001-12-17 0 1.330 1.330 1.380 1.330 1.360 56,000 75,080 1.3407 1.084 1.084 1.125 1.084 1.108 68,713 1.0927 -2.92%
2001-12-14 0 1.370 1.370 1.390 1.340 1.370 340,000 459,160 1.3505 1.117 1.117 1.133 1.092 1.117 417,185 1.1006 1.48%
2001-12-13 0 1.350 1.320 1.350 1.350 1.440 924,000 1,292,560 1.3989 1.100 1.076 1.100 1.100 1.174 1,133,760 1.1401 -4.26%
2001-12-12 0 1.410 1.410 1.430 1.410 1.430 116,000 164,560 1.4186 1.149 1.149 1.165 1.149 1.165 142,334 1.1562 0.00%
2001-12-11 0 1.410 1.410 1.450 1.410 1.450 196,000 280,320 1.4302 1.149 1.149 1.182 1.149 1.182 240,495 1.1656 -4.08%
2001-12-10 0 1.470 1.410 1.480 1.400 1.470 88,000 127,960 1.4541 1.198 1.149 1.206 1.141 1.198 107,977 1.1851 1.38%
2001-12-07 0 1.450 1.450 1.470 1.400 1.480 380,000 551,800 1.4521 1.182 1.182 1.198 1.141 1.206 466,265 1.1834 -2.03%
2001-12-06 0 1.480 1.450 1.470 1.430 1.560 1,380,000 2,077,360 1.5053 1.206 1.182 1.198 1.165 1.271 1,693,278 1.2268 0.00%
2001-12-05 0 1.480 1.460 1.510 1.400 1.500 1,280,000 1,846,760 1.4428 1.206 1.190 1.231 1.141 1.222 1,570,577 1.1758 5.71%
2001-12-04 0 1.400 1.380 1.400 1.370 1.410 476,000 663,000 1.3929 1.141 1.125 1.141 1.117 1.149 584,058 1.1352 2.94%
2001-12-03 0 1.360 1.360 1.380 1.350 1.380 244,000 332,520 1.3628 1.108 1.108 1.125 1.100 1.125 299,391 1.1107 -0.73%
2001-11-30 0 1.370 1.360 1.380 1.370 1.390 104,000 142,960 1.3746 1.117 1.108 1.125 1.117 1.133 127,609 1.1203 -0.72%
2001-11-29 0 1.380 1.380 1.390 1.380 1.390 100,000 138,120 1.3812 1.125 1.125 1.133 1.125 1.133 122,701 1.1257 1.47%
2001-11-28 0 1.360 1.360 1.390 1.350 1.400 232,000 322,800 1.3914 1.108 1.108 1.133 1.100 1.141 284,667 1.1340 -2.86%
2001-11-27 0 1.400 1.390 1.400 1.360 1.400 164,000 226,800 1.3829 1.141 1.133 1.141 1.108 1.141 201,230 1.1271 0.72%
2001-11-26 0 1.390 1.390 1.400 1.390 1.410 476,000 664,000 1.3950 1.133 1.133 1.141 1.133 1.149 584,058 1.1369 0.00%
2001-11-23 0 1.390 1.380 1.400 1.360 1.400 316,000 441,160 1.3961 1.133 1.125 1.141 1.108 1.141 387,736 1.1378 2.21%
2001-11-22 0 1.360 1.340 1.380 1.300 1.370 388,000 520,320 1.3410 1.108 1.092 1.125 1.059 1.117 476,081 1.0929 2.26%
2001-11-21 0 1.330 1.330 1.370 1.300 1.350 1,760,000 2,331,920 1.3250 1.084 1.084 1.117 1.059 1.100 2,159,543 1.0798 -3.62%
2001-11-20 0 1.380 1.370 1.410 1.380 1.450 848,000 1,193,600 1.4075 1.125 1.117 1.149 1.125 1.182 1,040,507 1.1471 -1.43%
2001-11-19 0 1.400 1.390 1.430 1.400 1.440 616,000 864,840 1.4040 1.141 1.133 1.165 1.141 1.174 755,840 1.1442 -2.78%
2001-11-16 0 1.440 1.400 1.460 1.440 1.500 1,052,000 1,536,600 1.4606 1.174 1.141 1.190 1.174 1.222 1,290,818 1.1904 -2.70%
2001-11-15 0 1.480 1.460 1.480 1.450 1.500 288,000 420,720 1.4608 1.206 1.190 1.206 1.182 1.222 353,380 1.1906 0.68%
2001-11-14 0 1.470 1.460 1.470 1.430 1.500 672,000 980,320 1.4588 1.198 1.190 1.198 1.165 1.222 824,553 1.1889 4.26%
2001-11-13 0 1.410 1.380 1.410 1.370 1.420 220,000 306,560 1.3935 1.149 1.125 1.149 1.117 1.157 269,943 1.1356 1.44%
2001-11-12 0 1.390 1.380 1.400 1.390 1.450 744,000 1,043,240 1.4022 1.133 1.125 1.141 1.133 1.182 912,898 1.1428 -1.42%
2001-11-09 0 1.410 1.410 1.440 1.400 1.470 628,000 894,200 1.4239 1.149 1.149 1.174 1.141 1.198 770,564 1.1604 -3.42%
2001-11-08 0 1.460 1.450 1.460 1.400 1.470 808,000 1,161,680 1.4377 1.190 1.182 1.190 1.141 1.198 991,427 1.1717 3.55%
2001-11-07 0 1.410 1.410 1.450 1.380 1.550 1,288,000 1,867,520 1.4499 1.149 1.149 1.182 1.125 1.263 1,580,393 1.1817 -9.03%
2001-11-06 0 1.550 1.550 1.560 1.510 1.620 960,000 1,503,240 1.5659 1.263 1.263 1.271 1.231 1.320 1,177,933 1.2762 -0.64%
2001-11-05 0 1.560 1.540 1.560 1.500 1.600 996,000 1,539,800 1.5460 1.271 1.255 1.271 1.222 1.304 1,222,105 1.2600 0.65%
2001-11-02 0 1.550 1.550 1.560 1.480 1.660 2,392,000 3,746,720 1.5664 1.263 1.263 1.271 1.206 1.353 2,935,016 1.2766 -0.64%
2001-11-01 0 1.560 1.550 1.570 1.460 1.630 3,588,000 5,522,160 1.5391 1.271 1.263 1.280 1.190 1.328 4,402,524 1.2543 9.09%
2001-10-31 0 1.430 1.430 1.440 1.340 1.500 1,812,000 2,541,920 1.4028 1.165 1.165 1.174 1.092 1.222 2,223,348 1.1433 6.72%
2001-10-30 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2001-10-29 1 - - - - - 0 0 - 1.092 - - - - 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 1.092 1.068 1.092 1.059 1.092 1,904,325 1.0830 2.29%
2001-10-24 0 1.310 1.300 1.310 1.280 1.360 1,592,000 2,092,640 1.3145 1.068 1.059 1.068 1.043 1.108 1,953,405 1.0713 0.77%
2001-10-23 0 1.300 1.290 1.310 1.300 1.320 2,309,624 3,014,870 1.3054 1.059 1.051 1.068 1.059 1.076 2,833,939 1.0638 3.17%
2001-10-22 0 1.260 1.240 1.320 1.260 1.260 80,000 100,800 1.2600 1.027 1.011 1.076 1.027 1.027 98,161 1.0269 2.44%
2001-10-19 0 1.230 1.230 1.250 1.230 1.230 212,000 261,560 1.2338 1.002 1.002 1.019 1.002 1.002 260,127 1.0055 0.00%
2001-10-18 0 1.230 1.230 1.250 1.200 1.250 664,000 822,280 1.2384 1.002 1.002 1.019 0.978 1.019 814,737 1.0093 -6.11%
2001-10-17 0 1.310 1.270 1.310 1.260 1.320 484,000 624,520 1.2903 1.068 1.035 1.068 1.027 1.076 593,874 1.0516 5.65%
2001-10-16 0 1.240 1.240 1.270 1.210 1.240 108,000 132,480 1.2267 1.011 1.011 1.035 0.986 1.011 132,517 0.9997 -0.80%
2001-10-15 0 1.250 1.240 1.270 1.240 1.280 580,000 731,680 1.2615 1.019 1.011 1.035 1.011 1.043 711,668 1.0281 -3.10%
2001-10-12 0 1.290 1.280 1.300 1.260 1.360 1,040,000 1,359,600 1.3073 1.051 1.043 1.059 1.027 1.108 1,276,094 1.0654 -4.44%
2001-10-11 0 1.350 1.320 1.360 1.350 1.460 3,864,000 5,479,080 1.4180 1.100 1.076 1.108 1.100 1.190 4,741,179 1.1556 -2.17%
2001-10-10 0 1.380 1.370 1.390 1.300 1.410 6,744,000 9,082,480 1.3467 1.125 1.117 1.133 1.059 1.149 8,274,978 1.0976 6.15%
2001-10-09 0 1.300 1.290 1.310 1.300 1.340 1,136,000 1,492,480 1.3138 1.059 1.051 1.068 1.059 1.092 1,393,887 1.0707 0.00%
2001-10-08 0 1.300 1.260 1.300 1.260 1.300 168,000 217,280 1.2933 1.059 1.027 1.059 1.027 1.059 206,138 1.0540 -1.52%
2001-10-05 0 1.320 1.270 1.320 1.300 1.320 152,000 199,840 1.3147 1.076 1.035 1.076 1.059 1.076 186,506 1.0715 1.54%
2001-10-04 0 1.300 1.290 1.300 1.300 1.330 256,000 334,520 1.3067 1.059 1.051 1.059 1.059 1.084 314,115 1.0650 1.56%
2001-10-03 0 1.280 1.220 1.280 1.280 1.280 4,482,376 5,603,210 1.2501 1.043 0.994 1.043 1.043 1.043 5,499,935 1.0188 2.40%
2001-09-28 0 1.250 1.200 1.250 1.160 1.250 40,000 48,000 1.2000 1.019 0.978 1.019 0.945 1.019 49,081 0.9780 4.17%
2001-09-27 0 1.200 1.130 1.260 1.200 1.270 16,000 19,480 1.2175 0.978 0.921 1.027 0.978 1.035 19,632 0.9922 -5.51%
2001-09-26 0 1.270 1.180 1.280 1.260 1.270 64,000 81,080 1.2669 1.035 0.962 1.043 1.027 1.035 78,529 1.0325 0.79%
2001-09-25 0 1.260 1.260 1.280 1.250 1.300 208,000 268,120 1.2890 1.027 1.027 1.043 1.019 1.059 255,219 1.0505 3.28%
2001-09-24 0 1.220 1.110 1.220 1.190 1.220 196,000 238,520 1.2169 0.994 0.905 0.994 0.970 0.994 240,495 0.9918 2.52%
2001-09-21 0 1.190 1.100 1.190 1.060 1.190 348,000 380,720 1.0940 0.970 0.896 0.970 0.864 0.970 427,001 0.8916 9.17%
2001-09-20 0 1.090 1.090 1.200 1.090 1.230 72,000 85,640 1.1894 0.888 0.888 0.978 0.888 1.002 88,345 0.9694 -9.92%
2001-09-19 0 1.210 1.120 1.210 1.210 1.210 44,000 53,240 1.2100 0.986 0.913 0.986 0.986 0.986 53,989 0.9861 0.00%
2001-09-18 0 1.210 1.150 1.220 1.150 1.250 44,000 53,800 1.2227 0.986 0.937 0.994 0.937 1.019 53,989 0.9965 0.83%
2001-09-17 0 1.200 1.200 - 1.100 1.170 176,000 195,160 1.1089 0.978 0.978 - 0.896 0.954 215,954 0.9037 -4.00%
2001-09-14 0 1.250 1.090 1.250 1.250 1.250 68,000 85,000 1.2500 1.019 0.888 1.019 1.019 1.019 83,437 1.0187 -0.79%
2001-09-13 0 1.260 1.260 1.270 1.260 1.270 108,000 136,640 1.2652 1.027 1.027 1.035 1.027 1.035 132,517 1.0311 0.80%
2001-09-12 0 1.250 1.120 1.250 1.050 1.300 596,000 681,000 1.1426 1.019 0.913 1.019 0.856 1.059 731,300 0.9312 -10.71%
2001-09-11 0 1.400 1.380 1.450 - - 0 0 - 1.141 1.125 1.182 - - 0 - 0.00%
2001-09-10 0 1.400 1.400 1.480 1.400 1.400 16,000 22,400 1.4000 1.141 1.141 1.206 1.141 1.141 19,632 1.1410 -6.67%
2001-09-07 0 1.500 1.500 1.530 - - 0 0 - 1.222 1.222 1.247 - - 0 - 0.00%
2001-09-06 0 1.500 1.500 1.550 1.500 1.550 28,000 42,200 1.5071 1.222 1.222 1.263 1.222 1.263 34,356 1.2283 -3.85%
2001-09-05 0 1.560 1.500 1.560 1.500 1.560 72,000 108,720 1.5100 1.271 1.222 1.271 1.222 1.271 88,345 1.2306 3.31%
2001-09-04 0 1.510 1.510 1.560 1.500 1.500 188,000 282,000 1.5000 1.231 1.231 1.271 1.222 1.222 230,679 1.2225 2.03%
2001-09-03 0 1.480 1.480 1.500 1.480 1.480 112,000 165,760 1.4800 1.206 1.206 1.222 1.206 1.206 137,425 1.2062 -1.33%
2001-08-31 0 1.500 1.500 1.550 1.500 1.500 104,000 156,000 1.5000 1.222 1.222 1.263 1.222 1.222 127,609 1.2225 0.00%
2001-08-30 0 1.500 1.500 1.550 1.500 1.520 184,000 277,680 1.5091 1.222 1.222 1.263 1.222 1.239 225,770 1.2299 0.00%
2001-08-29 0 1.500 1.490 1.540 1.500 1.500 20,000 30,000 1.5000 1.222 1.214 1.255 1.222 1.222 24,540 1.2225 0.00%
2001-08-28 0 1.500 1.500 1.560 - - 0 0 - 1.222 1.222 1.271 - - 0 - 0.00%
2001-08-27 0 1.500 1.500 1.570 1.500 1.560 500,000 754,960 1.5099 1.222 1.222 1.280 1.222 1.271 613,507 1.2306 -3.85%
2001-08-24 0 1.560 1.530 1.560 1.520 1.560 100,000 154,600 1.5460 1.271 1.247 1.271 1.239 1.271 122,701 1.2600 0.65%
2001-08-23 0 1.550 1.540 1.580 1.530 1.550 36,000 55,720 1.5478 1.263 1.255 1.288 1.247 1.263 44,172 1.2614 1.97%
2001-08-22 0 1.520 1.520 1.570 1.520 1.540 124,000 188,680 1.5216 1.239 1.239 1.280 1.239 1.255 152,150 1.2401 -5.59%
2001-08-21 0 1.610 1.580 1.660 1.560 1.610 20,000 31,480 1.5740 1.312 1.288 1.353 1.271 1.312 24,540 1.2828 3.21%
2001-08-20 0 1.560 1.560 1.640 1.530 1.560 40,000 61,800 1.5450 1.271 1.271 1.337 1.247 1.271 49,081 1.2592 0.00%
2001-08-17 0 1.560 1.550 1.680 1.550 1.560 24,000 37,280 1.5533 1.271 1.263 1.369 1.263 1.271 29,448 1.2659 -2.50%
2001-08-16 0 1.600 1.570 1.650 1.600 1.600 60,000 96,800 1.6133 1.304 1.280 1.345 1.304 1.304 73,621 1.3148 -3.61%
2001-08-15 0 1.660 1.590 1.690 1.660 1.660 20,000 33,200 1.6600 1.353 1.296 1.377 1.353 1.353 24,540 1.3529 0.00%
2001-08-14 0 1.660 1.660 1.680 1.660 1.700 172,000 288,400 1.6767 1.353 1.353 1.369 1.353 1.385 211,046 1.3665 -2.92%
2001-08-13 0 1.710 1.650 1.710 1.680 1.740 56,000 95,240 1.7007 1.394 1.345 1.394 1.369 1.418 68,713 1.3861 -1.72%
2001-08-10 0 1.740 1.550 1.750 1.620 1.740 188,000 310,200 1.6500 1.418 1.263 1.426 1.320 1.418 230,679 1.3447 10.83%
2001-08-09 0 1.570 1.570 1.590 1.500 1.550 168,000 257,400 1.5321 1.280 1.280 1.296 1.222 1.263 206,138 1.2487 -1.26%
2001-08-08 0 1.590 1.560 1.590 1.540 1.620 208,000 332,600 1.5990 1.296 1.271 1.296 1.255 1.320 255,219 1.3032 0.00%
2001-08-07 0 1.590 1.570 1.620 1.480 1.590 60,000 93,040 1.5507 1.296 1.280 1.320 1.206 1.296 73,621 1.2638 -1.85%
2001-08-06 0 1.620 1.540 1.620 1.570 1.750 532,000 882,200 1.6583 1.320 1.255 1.320 1.280 1.426 652,771 1.3515 -7.43%
2001-08-03 0 1.750 1.750 1.830 1.750 1.850 196,000 356,080 1.8167 1.426 1.426 1.491 1.426 1.508 240,495 1.4806 -5.41%
2001-08-02 0 1.850 1.850 1.900 1.800 1.880 156,000 284,280 1.8223 1.508 1.508 1.548 1.467 1.532 191,414 1.4852 1.65%
2001-08-01 0 1.820 1.810 1.850 - - 0 0 - 1.483 1.475 1.508 - - 0 - 0.00%
2001-07-31 0 1.820 1.800 1.820 1.860 1.870 56,000 104,440 1.8650 1.483 1.467 1.483 1.516 1.524 68,713 1.5200 -2.15%
2001-07-30 0 1.860 1.850 1.890 1.860 1.910 64,000 120,560 1.8838 1.516 1.508 1.540 1.516 1.557 78,529 1.5352 -2.62%
2001-07-27 0 1.910 1.910 1.960 1.880 1.970 207,000 398,403 1.9247 1.557 1.557 1.597 1.532 1.606 253,992 1.5686 2.69%
2001-07-26 0 1.860 1.860 1.900 1.830 1.880 102,000 190,360 1.8663 1.516 1.516 1.548 1.491 1.532 125,155 1.5210 2.76%
2001-07-24 0 1.810 1.810 1.850 1.780 1.800 60,000 106,960 1.7827 1.475 1.475 1.508 1.451 1.467 73,621 1.4529 -2.69%
2001-07-23 0 1.860 1.830 1.900 1.860 1.920 116,000 221,800 1.9121 1.516 1.491 1.548 1.516 1.565 142,334 1.5583 -1.06%
2001-07-20 0 1.880 1.810 1.890 1.810 1.900 152,000 284,600 1.8724 1.532 1.475 1.540 1.475 1.548 186,506 1.5260 0.00%
2001-07-19 0 1.880 1.860 1.900 1.600 1.900 664,000 1,136,960 1.7123 1.532 1.516 1.548 1.304 1.548 814,737 1.3955 5.03%
2001-07-18 0 1.790 1.720 1.790 1.750 1.900 852,000 1,527,240 1.7925 1.459 1.402 1.459 1.426 1.548 1,045,415 1.4609 2.87%
2001-07-17 0 1.740 1.710 1.740 1.700 1.950 600,000 1,088,000 1.8133 1.418 1.394 1.418 1.385 1.589 736,208 1.4778 -11.22%
2001-07-16 0 1.960 1.960 2.000 1.950 2.100 200,000 404,360 2.0218 1.597 1.597 1.630 1.589 1.711 245,403 1.6477 -2.00%
2001-07-13 0 2.000 2.000 2.025 1.970 2.100 672,142 1,360,290 2.0238 1.630 1.630 1.650 1.606 1.711 824,727 1.6494 2.04%
2001-07-12 0 1.960 1.950 1.960 1.960 1.980 568,000 1,120,560 1.9728 1.597 1.589 1.597 1.597 1.614 696,944 1.6078 -2.00%
2001-07-11 0 2.000 1.970 2.000 1.970 2.000 1,088,000 2,170,760 1.9952 1.630 1.606 1.630 1.606 1.630 1,334,990 1.6260 0.50%
2001-07-10 0 1.990 1.980 2.025 1.980 2.025 1,344,000 2,686,340 1.9988 1.622 1.614 1.650 1.614 1.650 1,649,106 1.6290 0.00%
2001-07-09 0 1.990 1.970 1.990 1.950 2.200 1,504,000 3,033,700 2.0171 1.622 1.606 1.622 1.589 1.793 1,845,428 1.6439 -9.55%
2001-07-05 0 2.200 2.200 2.250 2.200 2.350 364,000 808,200 2.2203 1.793 1.793 1.834 1.793 1.915 446,633 1.8095 -4.35%
2001-07-04 0 2.300 2.250 2.325 2.200 2.325 176,000 405,400 2.3034 1.874 1.834 1.895 1.793 1.895 215,954 1.8772 2.22%
2001-07-03 0 2.250 2.250 2.300 2.200 2.400 568,000 1,296,200 2.2820 1.834 1.834 1.874 1.793 1.956 696,944 1.8598 -3.23%
2001-06-29 0 2.325 2.325 2.350 2.300 2.400 932,000 2,191,400 2.3513 1.895 1.895 1.915 1.874 1.956 1,143,576 1.9163 2.20%
2001-06-28 0 2.275 2.275 2.300 2.250 2.375 816,000 1,912,100 2.3433 1.854 1.854 1.874 1.834 1.936 1,001,243 1.9097 -3.19%
2001-06-27 0 2.350 2.325 2.400 2.350 2.450 1,084,000 2,604,000 2.4022 1.915 1.895 1.956 1.915 1.997 1,330,082 1.9578 -1.05%
2001-06-26 0 2.375 2.375 2.450 2.300 2.500 1,317,823 3,189,093 2.4200 1.936 1.936 1.997 1.874 2.037 1,616,986 1.9722 0.00%
2001-06-22 0 2.375 2.350 2.375 2.300 2.500 1,548,000 3,756,400 2.4266 1.936 1.915 1.936 1.874 2.037 1,899,417 1.9777 -4.04%
2001-06-21 0 2.475 2.400 2.475 2.250 2.475 1,736,000 4,098,300 2.3608 2.017 1.956 2.017 1.834 2.017 2,130,095 1.9240 15.12%
2001-06-20 0 2.150 2.125 2.150 2.125 2.200 604,000 1,301,400 2.1546 1.752 1.732 1.752 1.732 1.793 741,116 1.7560 2.38%
2001-06-19 0 2.100 2.100 2.200 2.100 2.175 1,816,000 3,866,400 2.1291 1.711 1.711 1.793 1.711 1.773 2,228,256 1.7352 0.00%
2001-06-18 0 2.100 2.100 2.150 2.050 2.250 2,516,000 5,420,300 2.1543 1.711 1.711 1.752 1.671 1.834 3,087,165 1.7558 0.00%
2001-06-15 0 2.100 2.075 2.100 1.900 2.150 10,857,823 23,489,844 2.1634 1.711 1.691 1.711 1.548 1.752 13,322,693 1.7631 6.06%
2001-06-14 0 1.980 1.980 2.100 1.980 2.550 3,156,000 6,987,520 2.2140 1.614 1.614 1.711 1.614 2.078 3,872,454 1.8044 -20.80%
2001-06-13 0 2.500 2.425 2.500 2.350 2.525 1,646,000 4,034,400 2.4510 2.037 1.976 2.037 1.915 2.058 2,019,664 1.9976 -3.85%
2001-06-12 0 2.600 2.575 2.625 2.600 2.800 1,288,000 3,441,300 2.6718 2.119 2.099 2.139 2.119 2.282 1,580,393 2.1775 -7.14%
2001-06-11 0 2.800 2.675 2.800 2.625 3.000 2,360,000 6,487,500 2.7489 2.282 2.180 2.282 2.139 2.445 2,895,751 2.2404 0.00%
2001-06-08 0 2.800 2.725 2.800 2.700 2.875 2,908,000 8,149,500 2.8024 2.282 2.221 2.282 2.200 2.343 3,568,155 2.2840 1.82%
2001-06-07 0 2.750 2.700 2.775 2.600 2.775 1,072,000 2,897,900 2.7033 2.241 2.200 2.262 2.119 2.262 1,315,358 2.2031 2.80%
2001-06-06 0 2.675 2.650 2.725 2.650 2.900 2,248,000 6,244,200 2.7777 2.180 2.160 2.221 2.160 2.363 2,758,326 2.2638 -6.14%
2001-06-05 0 2.850 2.800 2.850 2.800 3.000 3,716,000 10,795,300 2.9051 2.323 2.282 2.323 2.282 2.445 4,559,581 2.3676 -3.39%
2001-06-04 0 2.950 2.975 3.000 2.700 3.050 3,659,000 10,660,300 2.9134 2.404 2.425 2.445 2.200 2.486 4,489,642 2.3744 3.51%
2001-06-01 0 2.850 2.800 2.850 2.750 2.975 4,484,000 12,777,100 2.8495 2.323 2.282 2.323 2.241 2.425 5,501,928 2.3223 -0.87%
2001-05-31 0 2.875 2.875 2.900 2.625 2.950 7,332,000 20,494,600 2.7952 2.343 2.343 2.363 2.139 2.404 8,996,462 2.2781 9.52%
2001-05-30 0 2.625 2.600 2.625 2.275 2.650 3,512,000 8,739,600 2.4885 2.139 2.119 2.139 1.854 2.160 4,309,271 2.0281 9.37%
2001-05-29 0 2.400 2.400 2.450 2.400 2.750 4,935,900 12,715,965 2.5762 1.956 1.956 1.997 1.956 2.241 6,056,415 2.0996 -7.69%
2001-05-28 0 2.600 2.575 2.600 2.125 2.600 8,576,000 20,914,800 2.4388 2.119 2.099 2.119 1.732 2.119 10,522,866 1.9876 23.81%
2001-05-25 0 2.100 2.100 2.125 1.970 2.125 4,452,000 9,080,800 2.0397 1.711 1.711 1.732 1.606 1.732 5,462,663 1.6623 5.53%
2001-05-24 0 1.990 1.960 1.990 1.970 2.025 2,248,000 4,478,180 1.9921 1.622 1.597 1.622 1.606 1.650 2,758,326 1.6235 1.02%
2001-05-23 0 1.970 1.960 1.980 1.960 2.025 1,900,000 3,780,360 1.9897 1.606 1.597 1.614 1.597 1.650 2,331,325 1.6215 1.03%
2001-05-22 0 1.950 1.950 1.960 1.900 1.980 3,096,000 5,995,920 1.9367 1.589 1.589 1.597 1.548 1.614 3,798,833 1.5784 1.04%
2001-05-21 0 1.930 1.920 1.940 1.850 1.950 1,444,000 2,753,560 1.9069 1.573 1.565 1.581 1.508 1.589 1,771,807 1.5541 4.89%
2001-05-18 0 1.840 1.840 1.850 1.830 1.870 712,000 1,316,560 1.8491 1.500 1.500 1.508 1.491 1.524 873,633 1.5070 -2.13%
2001-05-17 0 1.880 1.860 1.870 1.850 1.900 884,000 1,658,720 1.8764 1.532 1.516 1.524 1.508 1.548 1,084,680 1.5292 -0.53%
2001-05-16 0 1.890 1.890 1.900 1.830 1.910 2,208,000 4,135,040 1.8728 1.540 1.540 1.548 1.491 1.557 2,709,245 1.5263 3.28%
2001-05-15 0 1.830 1.800 1.830 1.790 1.830 284,000 513,760 1.8090 1.491 1.467 1.491 1.459 1.491 348,472 1.4743 3.98%
2001-05-14 0 1.760 1.740 1.760 1.700 1.840 736,000 1,300,920 1.7676 1.434 1.418 1.434 1.385 1.500 903,082 1.4405 -1.68%
2001-05-11 0 1.790 1.790 1.800 1.780 1.810 668,000 1,195,440 1.7896 1.459 1.459 1.467 1.451 1.475 819,645 1.4585 -1.65%
2001-05-10 0 1.820 1.790 1.820 1.780 1.900 1,980,000 3,659,480 1.8482 1.483 1.459 1.483 1.451 1.548 2,429,486 1.5063 -1.62%
2001-05-09 0 1.850 1.820 1.860 1.790 1.890 561,000 1,045,580 1.8638 1.508 1.483 1.516 1.459 1.540 688,354 1.5190 3.93%
2001-05-08 0 1.780 1.780 1.840 1.770 1.890 884,000 1,609,440 1.8206 1.451 1.451 1.500 1.443 1.540 1,084,680 1.4838 -3.78%
2001-05-07 0 1.850 1.850 1.890 1.820 1.910 1,632,000 3,023,600 1.8527 1.508 1.508 1.540 1.483 1.557 2,002,486 1.5099 -2.63%
2001-05-04 0 1.900 1.900 1.920 1.870 1.920 914,000 1,738,804 1.9024 1.548 1.548 1.565 1.524 1.565 1,121,490 1.5504 -2.56%
2001-05-03 0 1.950 1.950 1.970 1.900 2.100 1,476,000 2,968,640 2.0113 1.589 1.589 1.606 1.548 1.711 1,811,072 1.6392 -4.88%
2001-05-02 0 2.050 2.050 2.075 1.920 2.175 1,592,000 3,205,540 2.0135 1.671 1.671 1.691 1.565 1.773 1,953,405 1.6410 4.06%
2001-04-27 0 1.970 1.940 1.970 1.860 1.970 900,000 1,718,760 1.9097 1.606 1.581 1.606 1.516 1.606 1,104,312 1.5564 3.68%
2001-04-26 0 1.900 1.890 1.920 1.890 1.940 548,999 1,049,838 1.9123 1.548 1.540 1.565 1.540 1.581 673,629 1.5585 0.53%
2001-04-25 0 1.890 1.890 1.910 1.870 2.025 3,340,000 6,566,260 1.9659 1.540 1.540 1.557 1.524 1.650 4,098,224 1.6022 -4.55%
2001-04-24 0 1.980 1.970 1.980 1.800 1.980 2,480,000 4,808,680 1.9390 1.614 1.606 1.614 1.467 1.614 3,042,993 1.5802 10.00%
2001-04-23 0 1.800 1.790 1.810 1.700 1.840 1,244,000 2,248,760 1.8077 1.467 1.459 1.475 1.385 1.500 1,526,405 1.4732 0.56%
2001-04-20 0 1.790 1.780 1.810 1.710 2.050 5,552,000 10,348,160 1.8639 1.459 1.451 1.475 1.394 1.671 6,812,378 1.5190 -4.79%
2001-04-19 0 1.880 1.880 1.910 1.880 2.100 8,024,000 16,045,320 1.9997 1.532 1.532 1.557 1.532 1.711 9,845,555 1.6297 -1.05%
2001-04-18 0 1.900 1.860 1.930 1.820 2.175 9,464,000 18,938,840 2.0011 1.548 1.516 1.573 1.483 1.773 11,612,454 1.6309 -5.00%
2001-04-17 0 2.000 2.000 2.025 1.570 2.025 10,730,000 19,828,440 1.8479 1.630 1.630 1.650 1.280 1.650 13,165,853 1.5061 29.87%
2001-04-12 0 1.540 1.530 1.560 1.460 1.580 2,785,000 4,282,730 1.5378 1.255 1.247 1.271 1.190 1.288 3,417,232 1.2533 5.48%
2001-04-11 0 1.460 1.460 1.470 1.420 1.480 1,628,000 2,359,240 1.4492 1.190 1.190 1.198 1.157 1.206 1,997,578 1.1811 3.55%
2001-04-10 0 1.410 1.410 1.450 1.400 1.450 476,000 681,640 1.4320 1.149 1.149 1.182 1.141 1.182 584,058 1.1671 0.71%
2001-04-09 0 1.400 1.400 1.430 1.400 1.440 592,000 836,720 1.4134 1.141 1.141 1.165 1.141 1.174 726,392 1.1519 -1.41%
2001-04-06 0 1.420 1.420 1.440 1.400 1.470 368,000 528,720 1.4367 1.157 1.157 1.174 1.141 1.198 451,541 1.1709 0.00%
2001-04-04 0 1.420 1.420 1.430 1.370 1.430 380,000 534,320 1.4061 1.157 1.157 1.165 1.117 1.165 466,265 1.1460 -0.70%
2001-04-03 0 1.430 1.410 1.430 1.400 1.480 396,000 571,600 1.4434 1.165 1.149 1.165 1.141 1.206 485,897 1.1764 -2.05%
2001-04-02 0 1.460 1.460 1.490 1.400 1.470 1,220,000 1,760,320 1.4429 1.190 1.190 1.214 1.141 1.198 1,496,956 1.1759 4.29%
2001-03-30 0 1.400 1.400 1.430 1.360 1.450 492,000 697,560 1.4178 1.141 1.141 1.165 1.108 1.182 603,691 1.1555 -2.78%
2001-03-29 0 1.440 1.440 1.460 1.420 1.470 852,000 1,240,560 1.4561 1.174 1.174 1.190 1.157 1.198 1,045,415 1.1867 1.41%
2001-03-28 0 1.420 1.400 1.420 1.380 1.500 832,000 1,190,680 1.4311 1.157 1.141 1.157 1.125 1.222 1,020,875 1.1663 5.97%
2001-03-27 0 1.340 1.330 1.340 1.290 1.370 696,000 932,440 1.3397 1.092 1.084 1.092 1.051 1.117 854,001 1.0918 3.08%
2001-03-26 0 1.300 1.300 1.320 1.290 1.350 736,000 969,480 1.3172 1.059 1.059 1.076 1.051 1.100 903,082 1.0735 -2.26%
2001-03-23 0 1.330 1.280 1.330 1.170 1.330 328,000 424,440 1.2940 1.084 1.043 1.084 0.954 1.084 402,460 1.0546 4.72%
2001-03-22 0 1.270 1.270 1.320 1.260 1.310 252,000 325,360 1.2911 1.035 1.035 1.076 1.027 1.068 309,207 1.0522 -3.79%
2001-03-21 0 1.320 1.320 1.330 1.300 1.360 404,000 537,440 1.3303 1.076 1.076 1.084 1.059 1.108 495,713 1.0842 -2.22%
2001-03-20 0 1.350 1.350 1.360 1.310 1.350 536,000 714,360 1.3328 1.100 1.100 1.108 1.068 1.100 657,679 1.0862 3.85%
2001-03-19 0 1.300 1.290 1.310 1.290 1.310 628,000 815,280 1.2982 1.059 1.051 1.068 1.051 1.068 770,564 1.0580 2.36%
2001-03-16 0 1.270 1.250 1.290 1.240 1.280 52,000 66,000 1.2692 1.035 1.019 1.051 1.011 1.043 63,805 1.0344 -0.78%
2001-03-15 0 1.280 1.280 1.310 1.230 1.300 348,000 445,640 1.2806 1.043 1.043 1.068 1.002 1.059 427,001 1.0437 -2.29%
2001-03-14 0 1.310 1.280 1.310 1.280 1.350 212,000 279,520 1.3185 1.068 1.043 1.068 1.043 1.100 260,127 1.0746 0.77%
2001-03-13 0 1.300 1.300 1.340 1.230 1.300 576,000 727,960 1.2638 1.059 1.059 1.092 1.002 1.059 706,760 1.0300 2.36%
2001-03-12 0 1.270 1.270 1.300 1.270 1.330 1,166,000 1,515,160 1.2995 1.035 1.035 1.059 1.035 1.084 1,430,698 1.0590 -0.78%
2001-03-09 0 1.280 1.260 1.280 1.280 1.330 924,000 1,213,240 1.3130 1.043 1.027 1.043 1.043 1.084 1,133,760 1.0701 -4.48%
2001-03-08 0 1.340 1.320 1.370 1.320 1.390 528,000 715,640 1.3554 1.092 1.076 1.117 1.076 1.133 647,863 1.1046 -2.90%
2001-03-07 0 1.380 1.380 1.400 1.380 1.420 580,000 809,280 1.3953 1.125 1.125 1.141 1.125 1.157 711,668 1.1372 -0.72%
2001-03-06 0 1.390 1.380 1.390 1.360 1.400 976,000 1,355,440 1.3888 1.133 1.125 1.133 1.108 1.141 1,197,565 1.1318 1.46%
2001-03-05 0 1.370 1.370 1.380 1.300 1.400 916,000 1,260,960 1.3766 1.117 1.117 1.125 1.059 1.141 1,123,944 1.1219 -0.72%
2001-03-02 0 1.380 1.380 1.390 1.380 1.420 1,140,000 1,600,320 1.4038 1.125 1.125 1.133 1.125 1.157 1,398,795 1.1441 -4.17%
2001-03-01 0 1.440 1.420 1.440 1.440 1.570 1,272,000 1,869,760 1.4699 1.174 1.157 1.174 1.174 1.280 1,560,761 1.1980 -7.10%
2001-02-28 0 1.550 1.550 1.560 1.500 1.570 2,956,000 4,559,760 1.5425 1.263 1.263 1.271 1.222 1.280 3,627,051 1.2572 0.00%
2001-02-27 0 1.550 1.550 1.560 1.500 1.610 2,344,000 3,681,200 1.5705 1.263 1.263 1.271 1.222 1.312 2,876,119 1.2799 -0.64%
2001-02-26 0 1.560 1.530 1.580 1.450 1.580 2,756,000 4,125,656 1.4970 1.271 1.247 1.288 1.182 1.288 3,381,649 1.2200 7.59%
2001-02-23 0 1.450 1.440 1.460 1.400 1.500 2,488,000 3,609,280 1.4507 1.182 1.174 1.190 1.141 1.222 3,052,809 1.1823 3.57%
2001-02-22 0 1.400 1.400 1.410 1.300 1.420 1,376,000 1,876,880 1.3640 1.141 1.141 1.149 1.059 1.157 1,688,370 1.1117 2.94%
2001-02-21 0 1.360 1.350 1.380 1.310 1.380 1,508,000 2,030,760 1.3467 1.108 1.100 1.125 1.068 1.125 1,850,336 1.0975 0.74%
2001-02-20 0 1.350 1.350 1.380 1.300 1.440 3,444,000 4,770,920 1.3853 1.100 1.100 1.125 1.059 1.174 4,225,834 1.1290 2.27%
2001-02-19 0 1.320 1.280 1.330 1.210 1.320 1,040,000 1,344,080 1.2924 1.076 1.043 1.084 0.986 1.076 1,276,094 1.0533 6.45%
2001-02-16 0 1.240 1.220 1.240 1.170 1.250 724,000 862,360 1.1911 1.011 0.994 1.011 0.954 1.019 888,358 0.9707 3.33%
2001-02-15 0 1.200 1.180 1.220 1.180 1.200 552,000 657,520 1.1912 0.978 0.962 0.994 0.962 0.978 677,311 0.9708 0.00%
2001-02-14 0 1.200 1.180 1.200 1.160 1.300 1,920,000 2,391,160 1.2454 0.978 0.962 0.978 0.945 1.059 2,355,866 1.0150 -4.76%
2001-02-13 0 1.260 1.260 1.270 1.160 1.300 2,576,000 3,191,360 1.2389 1.027 1.027 1.035 0.945 1.059 3,160,786 1.0097 11.50%
2001-02-12 0 1.130 1.120 1.150 1.050 1.150 864,000 946,280 1.0952 0.921 0.913 0.937 0.856 0.937 1,060,140 0.8926 6.60%
2001-02-09 0 1.060 1.050 1.070 1.040 1.060 180,000 189,080 1.0504 0.864 0.856 0.872 0.848 0.864 220,862 0.8561 0.00%
2001-02-08 0 1.060 1.050 1.060 1.040 1.060 220,000 230,640 1.0484 0.864 0.856 0.864 0.848 0.864 269,943 0.8544 1.92%
2001-02-07 0 1.040 1.040 1.060 1.040 1.050 855,000 903,340 1.0565 0.848 0.848 0.864 0.848 0.856 1,049,096 0.8611 -1.89%
2001-02-06 0 1.060 1.060 1.070 1.060 1.060 140,000 148,400 1.0600 0.864 0.864 0.872 0.864 0.864 171,782 0.8639 0.00%
2001-02-05 0 1.060 1.050 1.060 1.050 1.090 1,504,000 1,576,640 1.0483 0.864 0.856 0.864 0.856 0.888 1,845,428 0.8543 0.95%
2001-02-02 0 1.050 1.030 1.050 1.040 1.050 2,340,000 2,424,120 1.0359 0.856 0.839 0.856 0.848 0.856 2,871,211 0.8443 1.94%
2001-02-01 0 1.030 1.000 1.050 1.020 1.060 240,000 250,880 1.0453 0.839 0.815 0.856 0.831 0.864 294,483 0.8519 -3.74%
2001-01-31 0 1.070 1.060 1.070 1.060 1.080 68,000 72,880 1.0718 0.872 0.864 0.872 0.864 0.880 83,437 0.8735 0.94%
2001-01-30 0 1.060 1.050 1.060 1.050 1.090 252,000 266,720 1.0584 0.864 0.856 0.864 0.856 0.888 309,207 0.8626 -2.75%
2001-01-29 0 1.090 1.080 1.090 1.060 1.100 452,000 488,800 1.0814 0.888 0.880 0.888 0.864 0.896 554,610 0.8813 -3.54%
2001-01-23 0 1.130 1.130 1.140 1.080 1.150 800,000 890,560 1.1132 0.921 0.921 0.929 0.880 0.937 981,611 0.9072 5.61%
2001-01-22 0 1.070 1.060 1.070 1.050 1.080 608,000 648,880 1.0672 0.872 0.864 0.872 0.856 0.880 746,024 0.8698 0.00%
2001-01-19 0 1.070 1.050 1.070 1.050 1.100 604,000 647,200 1.0715 0.872 0.856 0.872 0.856 0.896 741,116 0.8733 1.90%
2001-01-18 0 1.050 1.030 1.060 1.030 1.120 920,000 984,040 1.0696 0.856 0.839 0.864 0.839 0.913 1,128,852 0.8717 5.00%
2001-01-17 0 1.000 0.960 1.000 0.980 1.020 152,000 153,200 1.0079 0.815 0.782 0.815 0.799 0.831 186,506 0.8214 -4.76%
2001-01-16 0 1.050 1.040 1.050 1.030 1.060 988,000 1,029,920 1.0424 0.856 0.848 0.856 0.839 0.864 1,212,289 0.8496 -0.94%
2001-01-15 0 1.060 1.050 1.060 1.050 1.060 252,000 266,040 1.0557 0.864 0.856 0.864 0.856 0.864 309,207 0.8604 0.95%
2001-01-12 0 1.050 1.050 1.060 1.050 1.070 320,000 339,200 1.0600 0.856 0.856 0.864 0.856 0.872 392,644 0.8639 0.00%
2001-01-11 0 1.050 1.050 1.060 1.050 1.130 628,000 675,120 1.0750 0.856 0.856 0.864 0.856 0.921 770,564 0.8761 -3.67%
2001-01-10 0 1.090 1.060 1.090 1.060 1.090 256,000 276,160 1.0788 0.888 0.864 0.888 0.864 0.888 314,115 0.8792 3.81%
2001-01-09 0 1.050 1.050 1.080 1.050 1.110 412,000 443,480 1.0764 0.856 0.856 0.880 0.856 0.905 505,529 0.8773 -4.55%
2001-01-08 0 1.100 1.060 1.100 1.040 1.100 376,000 402,480 1.0704 0.896 0.864 0.896 0.848 0.896 461,357 0.8724 0.00%
2001-01-05 0 1.100 1.090 1.100 1.060 1.100 368,000 400,120 1.0873 0.896 0.888 0.896 0.864 0.896 451,541 0.8861 0.00%
2001-01-04 0 1.100 1.080 1.100 1.100 1.160 292,000 327,040 1.1200 0.896 0.880 0.896 0.896 0.945 358,288 0.9128 0.00%
2001-01-03 0 1.100 1.040 1.100 1.040 1.100 228,000 241,920 1.0611 0.896 0.848 0.896 0.848 0.896 279,759 0.8647 0.00%
2001-01-02 0 1.100 1.100 1.120 1.060 1.100 204,000 221,840 1.0875 0.896 0.896 0.913 0.864 0.896 250,311 0.8863 0.00%
2000-12-29 0 1.100 1.080 1.120 1.000 1.100 136,000 142,440 1.0474 0.896 0.880 0.913 0.815 0.896 166,874 0.8536 -3.51%
2000-12-28 0 1.140 1.070 1.150 1.100 1.170 628,000 708,880 1.1288 0.929 0.872 0.937 0.896 0.954 770,564 0.9199 0.88%
2000-12-27 0 1.130 1.090 1.120 1.040 1.150 328,000 356,680 1.0874 0.921 0.888 0.913 0.848 0.937 402,460 0.8862 9.71%
2000-12-22 0 1.030 1.020 1.080 1.000 1.040 216,000 218,480 1.0115 0.839 0.831 0.880 0.815 0.848 265,035 0.8243 1.98%
2000-12-21 0 1.010 1.010 1.020 0.940 1.010 772,000 762,240 0.9874 0.823 0.823 0.831 0.766 0.823 947,254 0.8047 -0.98%
2000-12-20 0 1.020 1.010 1.030 0.970 1.080 884,000 908,760 1.0280 0.831 0.823 0.839 0.791 0.880 1,084,680 0.8378 -8.93%
2000-12-19 0 1.120 1.120 1.130 1.120 1.200 440,000 499,280 1.1347 0.913 0.913 0.921 0.913 0.978 539,886 0.9248 -5.88%
2000-12-18 0 1.190 1.190 1.200 1.180 1.200 772,000 918,040 1.1892 0.970 0.970 0.978 0.962 0.978 947,254 0.9692 -2.46%
2000-12-15 0 1.220 1.220 1.230 1.220 1.240 372,000 455,680 1.2249 0.994 0.994 1.002 0.994 1.011 456,449 0.9983 -1.61%
2000-12-14 0 1.240 1.240 1.270 1.240 1.250 184,000 229,560 1.2476 1.011 1.011 1.035 1.011 1.019 225,770 1.0168 -3.12%
2000-12-13 0 1.280 1.260 1.280 1.250 1.280 160,000 201,520 1.2595 1.043 1.027 1.043 1.019 1.043 196,322 1.0265 1.59%
2000-12-12 0 1.260 1.260 1.280 1.260 1.300 92,000 117,840 1.2809 1.027 1.027 1.043 1.027 1.059 112,885 1.0439 -3.08%
2000-12-11 0 1.300 1.290 1.300 1.270 1.300 280,000 360,600 1.2879 1.059 1.051 1.059 1.035 1.059 343,564 1.0496 0.78%
2000-12-08 0 1.290 1.270 1.300 1.250 1.290 304,000 383,640 1.2620 1.051 1.035 1.059 1.019 1.051 373,012 1.0285 0.78%
2000-12-07 0 1.280 1.280 1.300 1.250 1.300 304,000 387,880 1.2759 1.043 1.043 1.059 1.019 1.059 373,012 1.0399 -5.19%
2000-12-06 0 1.350 1.310 1.350 1.280 1.350 1,020,000 1,331,080 1.3050 1.100 1.068 1.100 1.043 1.100 1,251,554 1.0635 8.00%
2000-12-05 0 1.250 1.250 1.260 1.240 1.260 296,000 368,800 1.2459 1.019 1.019 1.027 1.011 1.027 363,196 1.0154 -3.85%
2000-12-04 0 1.300 1.260 1.300 1.260 1.310 588,000 757,000 1.2874 1.059 1.027 1.059 1.027 1.068 721,484 1.0492 1.56%
2000-12-01 0 1.280 1.270 1.280 1.200 1.280 524,000 661,360 1.2621 1.043 1.035 1.043 0.978 1.043 642,955 1.0286 3.23%
2000-11-30 0 1.240 1.240 1.250 1.240 1.340 680,000 860,560 1.2655 1.011 1.011 1.019 1.011 1.092 834,369 1.0314 -2.36%
2000-11-29 0 1.270 1.270 1.300 1.250 1.330 1,020,000 1,303,880 1.2783 1.035 1.035 1.059 1.019 1.084 1,251,554 1.0418 -3.79%
2000-11-28 0 1.320 1.320 1.340 1.320 1.380 620,000 835,840 1.3481 1.076 1.076 1.092 1.076 1.125 760,748 1.0987 -5.71%
2000-11-27 0 1.400 1.400 1.410 1.360 1.400 936,000 1,286,320 1.3743 1.141 1.141 1.149 1.108 1.141 1,148,484 1.1200 2.94%
2000-11-24 0 1.360 1.360 1.390 1.350 1.400 748,000 1,026,920 1.3729 1.108 1.108 1.133 1.100 1.141 917,806 1.1189 -2.16%
2000-11-23 0 1.390 1.390 1.400 1.380 1.400 900,000 1,254,240 1.3936 1.133 1.133 1.141 1.125 1.141 1,104,312 1.1358 -0.71%
2000-11-22 0 1.400 1.410 1.420 1.380 1.430 1,908,000 2,676,840 1.4030 1.141 1.149 1.157 1.125 1.165 2,341,141 1.1434 0.00%
2000-11-21 0 1.400 1.390 1.400 1.380 1.430 2,176,000 3,053,840 1.4034 1.141 1.133 1.141 1.125 1.165 2,669,981 1.1438 -3.45%
2000-11-20 0 1.450 1.450 1.460 1.440 1.480 480,000 696,720 1.4515 1.182 1.182 1.190 1.174 1.206 588,966 1.1830 -1.36%
2000-11-17 0 1.470 1.460 1.470 1.450 1.500 1,448,000 2,129,080 1.4704 1.198 1.190 1.198 1.182 1.222 1,776,715 1.1983 -3.29%
2000-11-16 0 1.520 1.520 1.550 1.520 1.530 424,000 644,920 1.5210 1.239 1.239 1.263 1.239 1.247 520,254 1.2396 -1.94%
2000-11-15 0 1.550 1.540 1.550 1.530 1.580 2,676,000 4,156,880 1.5534 1.263 1.255 1.263 1.247 1.288 3,283,488 1.2660 1.31%
2000-11-14 0 1.530 1.530 1.540 1.500 1.590 2,112,000 3,247,840 1.5378 1.247 1.247 1.255 1.222 1.296 2,591,452 1.2533 -2.55%
2000-11-13 0 1.570 1.560 1.570 1.550 1.660 7,480,000 12,006,440 1.6051 1.280 1.271 1.280 1.263 1.353 9,178,060 1.3082 -3.09%
2000-11-10 0 1.620 1.610 1.620 1.490 1.650 4,688,000 7,470,720 1.5936 1.320 1.312 1.320 1.214 1.345 5,752,238 1.2988 5.88%
2000-11-09 0 1.530 1.540 1.550 1.470 1.550 2,328,000 3,537,440 1.5195 1.247 1.255 1.263 1.198 1.263 2,856,487 1.2384 2.68%
2000-11-08 0 1.490 1.470 1.480 1.480 1.610 2,632,000 4,097,480 1.5568 1.214 1.198 1.206 1.206 1.312 3,229,499 1.2688 -4.49%
2000-11-07 0 1.560 1.550 1.560 1.470 1.620 3,284,000 5,091,520 1.5504 1.271 1.263 1.271 1.198 1.320 4,029,512 1.2636 -2.50%
2000-11-06 0 1.600 1.600 1.610 1.570 1.680 7,060,000 11,443,280 1.6209 1.304 1.304 1.312 1.280 1.369 8,662,714 1.3210 2.56%
2000-11-03 0 1.560 1.540 1.560 1.500 1.570 3,512,000 5,393,680 1.5358 1.271 1.255 1.271 1.222 1.280 4,309,271 1.2516 5.41%
2000-11-02 0 1.480 1.480 1.490 1.440 1.600 5,092,000 7,811,680 1.5341 1.206 1.206 1.214 1.174 1.304 6,247,952 1.2503 -6.92%
2000-11-01 0 1.590 1.580 1.590 1.450 1.630 6,432,000 9,972,720 1.5505 1.296 1.288 1.296 1.182 1.328 7,892,150 1.2636 11.19%
2000-10-31 0 1.430 1.430 1.440 1.380 1.460 2,792,000 3,995,600 1.4311 1.165 1.165 1.174 1.125 1.190 3,425,821 1.1663 2.14%
2000-10-30 0 1.400 1.400 1.410 1.380 1.450 2,928,000 4,166,160 1.4229 1.141 1.141 1.149 1.125 1.182 3,592,695 1.1596 2.19%
2000-10-27 0 1.370 1.350 1.370 1.320 1.400 986,000 1,344,540 1.3636 1.117 1.100 1.117 1.076 1.141 1,209,835 1.1113 2.24%
2000-10-26 0 1.340 1.340 1.350 1.320 1.360 344,000 460,080 1.3374 1.092 1.092 1.100 1.076 1.108 422,093 1.0900 -1.47%
2000-10-25 0 1.360 1.380 1.400 1.320 1.380 924,000 1,236,200 1.3379 1.108 1.125 1.141 1.076 1.125 1,133,760 1.0904 2.26%
2000-10-24 0 1.330 1.310 1.320 1.320 1.420 1,012,000 1,386,480 1.3700 1.084 1.068 1.076 1.076 1.157 1,241,737 1.1166 -5.00%
2000-10-23 0 1.400 1.400 1.430 1.370 1.470 1,020,000 1,454,560 1.4260 1.141 1.141 1.165 1.117 1.198 1,251,554 1.1622 1.45%
2000-10-20 0 1.380 1.390 1.410 1.380 1.480 1,532,000 2,179,040 1.4223 1.125 1.133 1.149 1.125 1.206 1,879,784 1.1592 2.99%
2000-10-19 0 1.340 1.320 1.340 1.120 1.340 2,144,000 2,661,760 1.2415 1.092 1.076 1.092 0.913 1.092 2,630,717 1.0118 3.08%
2000-10-18 0 1.300 1.290 1.300 1.270 1.390 2,140,000 2,804,320 1.3104 1.059 1.051 1.059 1.035 1.133 2,625,808 1.0680 -4.41%
2000-10-17 0 1.360 1.360 1.380 1.360 1.420 1,132,000 1,560,640 1.3787 1.108 1.108 1.125 1.108 1.157 1,388,979 1.1236 -2.86%
2000-10-16 0 1.400 1.390 1.410 1.380 1.520 3,028,000 4,434,720 1.4646 1.141 1.133 1.149 1.125 1.239 3,715,396 1.1936 -0.71%
2000-10-13 0 1.410 1.390 1.420 1.360 1.430 2,752,000 3,846,560 1.3977 1.149 1.133 1.157 1.108 1.165 3,376,741 1.1391 -4.08%
2000-10-12 0 1.470 1.460 1.500 1.450 1.580 3,676,000 5,497,400 1.4955 1.198 1.190 1.222 1.182 1.288 4,510,501 1.2188 -6.96%
2000-10-11 0 1.580 1.580 1.590 1.540 1.630 2,328,000 3,689,920 1.5850 1.288 1.288 1.296 1.255 1.328 2,856,487 1.2918 0.64%
2000-10-10 0 1.570 1.560 1.600 1.540 1.630 2,368,000 3,748,720 1.5831 1.280 1.271 1.304 1.255 1.328 2,905,568 1.2902 -0.63%
2000-10-09 0 1.580 1.580 1.600 1.550 1.670 2,232,000 3,585,200 1.6063 1.288 1.288 1.304 1.263 1.361 2,738,694 1.3091 -7.60%
2000-10-05 0 1.710 1.700 1.710 1.680 1.750 3,600,000 6,149,840 1.7083 1.394 1.385 1.394 1.369 1.426 4,417,248 1.3922 3.64%
2000-10-04 0 1.650 1.650 1.660 1.650 1.770 4,244,000 7,162,760 1.6877 1.345 1.345 1.353 1.345 1.443 5,207,444 1.3755 -4.62%
2000-10-03 0 1.730 1.710 1.720 1.690 1.840 4,000,000 7,044,800 1.7612 1.410 1.394 1.402 1.377 1.500 4,908,053 1.4354 -3.35%
2000-09-29 0 1.790 1.800 1.810 1.660 1.920 17,848,000 32,313,640 1.8105 1.459 1.467 1.475 1.353 1.565 21,899,734 1.4755 10.49%
2000-09-28 0 1.620 1.620 1.630 1.380 1.640 4,320,000 6,364,600 1.4733 1.320 1.320 1.328 1.125 1.337 5,300,698 1.2007 17.39%
2000-09-27 0 1.380 1.370 1.390 1.250 1.390 2,176,000 2,918,280 1.3411 1.125 1.117 1.133 1.019 1.133 2,669,981 1.0930 4.55%
2000-09-26 0 1.320 1.320 1.330 1.280 1.360 3,676,000 4,854,240 1.3205 1.076 1.076 1.084 1.043 1.108 4,510,501 1.0762 -2.22%
2000-09-25 0 1.350 1.340 1.370 1.340 1.450 4,076,000 5,638,200 1.3833 1.100 1.092 1.117 1.092 1.182 5,001,306 1.1273 3.05%
2000-09-22 0 1.310 1.300 1.310 1.280 1.430 4,536,000 6,126,640 1.3507 1.068 1.059 1.068 1.043 1.165 5,565,732 1.1008 -7.09%
2000-09-21 0 1.410 1.400 1.420 1.370 1.630 6,840,000 10,248,720 1.4984 1.149 1.141 1.157 1.117 1.328 8,392,771 1.2211 -14.55%
2000-09-20 0 1.650 1.660 1.670 1.640 1.860 4,052,000 7,112,760 1.7554 1.345 1.353 1.361 1.337 1.516 4,971,858 1.4306 -7.82%
2000-09-19 0 1.790 1.790 1.800 1.600 1.860 7,232,000 12,498,120 1.7282 1.459 1.459 1.467 1.304 1.516 8,873,760 1.4084 0.56%
2000-09-18 0 1.780 1.770 1.780 1.750 2.050 8,124,000 15,288,480 1.8819 1.451 1.443 1.451 1.426 1.671 9,968,256 1.5337 -14.22%
2000-09-15 0 2.075 2.075 2.100 2.075 2.200 2,264,000 4,808,900 2.1241 1.691 1.691 1.711 1.691 1.793 2,777,958 1.7311 -1.19%
2000-09-14 0 2.100 2.075 2.100 2.100 2.200 3,248,000 6,974,300 2.1473 1.711 1.691 1.711 1.711 1.793 3,985,339 1.7500 -1.18%
2000-09-12 0 2.125 2.125 2.150 2.050 2.250 7,056,000 15,178,000 2.1511 1.732 1.732 1.752 1.671 1.834 8,657,806 1.7531 -3.41%
2000-09-11 0 2.200 2.200 2.225 2.200 2.375 5,986,000 13,476,700 2.2514 1.793 1.793 1.813 1.793 1.936 7,344,902 1.8348 -5.38%
2000-09-08 0 2.325 2.325 2.350 2.300 2.450 8,224,000 19,504,000 2.3716 1.895 1.895 1.915 1.874 1.997 10,090,957 1.9328 -2.11%
2000-09-07 0 2.375 2.375 2.400 2.325 2.550 8,804,000 21,438,700 2.4351 1.936 1.936 1.956 1.895 2.078 10,802,625 1.9846 -5.00%
2000-09-06 0 2.500 2.475 2.500 2.425 2.600 16,104,000 40,472,400 2.5132 2.037 2.017 2.037 1.976 2.119 19,759,822 2.0482 2.04%
2000-09-05 0 2.450 2.425 2.450 2.400 2.575 9,836,000 24,470,100 2.4878 1.997 1.976 1.997 1.956 2.099 12,068,903 2.0275 0.00%
2000-09-04 0 2.450 2.450 2.475 2.300 2.525 14,692,000 35,922,100 2.4450 1.997 1.997 2.017 1.874 2.058 18,027,280 1.9927 3.16%
2000-09-01 0 2.375 2.350 2.375 2.300 2.550 11,816,000 28,763,800 2.4343 1.936 1.915 1.936 1.874 2.078 14,498,389 1.9839 -2.06%
2000-08-31 0 2.425 2.450 2.475 2.400 2.775 46,904,000 123,924,200 2.6421 1.976 1.997 2.017 1.956 2.262 57,551,832 2.1533 -4.90%
2000-08-30 0 2.550 2.525 2.550 2.200 2.550 29,508,000 69,642,600 2.3601 2.078 2.058 2.078 1.793 2.078 36,206,709 1.9235 17.24%
2000-08-29 0 2.175 2.175 2.200 2.150 2.300 7,312,000 16,176,700 2.2123 1.773 1.773 1.793 1.752 1.874 8,971,921 1.8030 -2.25%
2000-08-28 0 2.225 2.225 2.250 2.175 2.425 12,424,000 28,522,000 2.2957 1.813 1.813 1.834 1.773 1.976 15,244,413 1.8710 -3.26%
2000-08-25 0 2.300 2.275 2.300 2.125 2.425 25,136,000 57,563,100 2.2901 1.874 1.854 1.874 1.732 1.976 30,842,207 1.8664 6.98%
2000-08-24 0 2.150 2.150 2.175 2.100 2.425 29,164,000 66,460,000 2.2788 1.752 1.752 1.773 1.711 1.976 35,784,616 1.8572 0.00%
2000-08-23 0 2.150 2.125 2.175 2.125 2.600 21,792,000 49,637,800 2.2778 1.752 1.732 1.773 1.732 2.119 26,739,074 1.8564 -15.69%
2000-08-22 0 2.550 2.550 2.575 2.500 2.750 12,020,000 31,090,300 2.5865 2.078 2.078 2.099 2.037 2.241 14,748,700 2.1080 -3.77%
2000-08-21 0 2.650 2.650 2.675 2.575 2.925 23,400,000 65,730,500 2.8090 2.160 2.160 2.180 2.099 2.384 28,712,111 2.2893 -1.85%
2000-08-18 0 2.700 2.700 2.725 2.675 3.100 25,508,000 72,535,700 2.8436 2.200 2.200 2.221 2.180 2.526 31,298,656 2.3175 -8.47%
2000-08-17 0 2.950 2.950 2.975 2.900 3.450 22,140,000 68,955,200 3.1145 2.404 2.404 2.425 2.363 2.812 27,166,075 2.5383 -9.23%
2000-08-16 0 3.250 3.250 3.275 3.200 3.925 40,180,000 143,991,300 3.5837 2.649 2.649 2.669 2.608 3.199 49,301,395 2.9206 -7.80%
2000-08-15 0 3.525 3.525 3.550 2.500 3.575 38,982,000 129,112,000 3.3121 2.873 2.873 2.893 2.037 2.914 47,831,433 2.6993 22.61%
2000-08-14 0 2.875 2.850 2.875 2.850 3.975 40,064,000 136,043,000 3.3956 2.343 2.323 2.343 2.323 3.240 49,159,061 2.7674 -21.23%
2000-08-11 0 3.650 3.600 3.650 3.400 4.400 87,900,000 349,772,100 3.9792 2.975 2.934 2.975 2.771 3.586 107,854,470 3.2430 -8.75%
2000-08-10 0 4.000 4.025 4.050 3.600 5.050 123,152,000 527,679,500 4.2848 3.260 3.280 3.301 2.934 4.116 151,109,143 3.4920 15.94%
2000-08-09 0 3.450 3.450 3.475 2.750 3.525 70,924,000 224,244,200 3.1618 2.812 2.812 2.832 2.241 2.873 87,024,692 2.5768 28.97%
2000-08-08 0 2.675 2.700 2.725 2.375 2.725 60,704,000 154,557,300 2.5461 2.180 2.200 2.221 1.936 2.221 74,484,616 2.0750 13.83%
2000-08-07 0 2.350 2.375 2.400 1.930 3.000 108,540,000 273,009,880 2.5153 1.915 1.936 1.956 1.573 2.445 133,180,025 2.0499 23.04%
2000-08-04 0 1.910 1.910 1.920 0.930 1.930 89,014,000 132,431,260 1.4878 1.557 1.557 1.565 0.758 1.573 109,221,363 1.2125

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