Genting Hong Kong Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00678  2000-11-30  2022-01-17  2023-05-16
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
2023-05-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2022-01-17 0 0.415 0.415 0.420 0.360 0.455 36,218,222 14,604,521 0.4032 0.415 0.415 0.420 0.360 0.455 36,218,222 0.4032 5.06%
2022-01-14 0 0.395 0.395 0.400 0.315 0.430 93,427,180 35,010,785 0.3747 0.395 0.395 0.400 0.315 0.430 93,427,180 0.3747 23.44%
2022-01-13 0 0.320 0.320 0.325 0.295 0.600 271,494,400 101,065,376 0.3723 0.320 0.320 0.325 0.295 0.600 271,494,400 0.3723 -56.16%
2022-01-12 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2022-01-06 0 0.730 0.730 0.750 0.700 0.790 11,802,000 8,666,750 0.7343 0.730 0.730 0.750 0.700 0.790 11,802,000 0.7343 -6.41%
2022-01-05 0 0.780 0.780 0.790 0.770 0.830 5,007,000 3,967,750 0.7924 0.780 0.780 0.790 0.770 0.830 5,007,000 0.7924 -4.88%
2022-01-04 0 0.820 0.820 0.830 0.820 0.840 5,114,500 4,235,885 0.8282 0.820 0.820 0.830 0.820 0.840 5,114,500 0.8282 0.00%
2022-01-03 0 0.820 0.810 0.820 0.780 0.820 5,741,000 4,614,100 0.8037 0.820 0.810 0.820 0.780 0.820 5,741,000 0.8037 1.23%
2021-12-31 0 0.810 0.800 0.810 0.780 0.810 5,648,000 4,474,280 0.7922 0.810 0.800 0.810 0.780 0.810 5,648,000 0.7922 0.00%
2021-12-30 0 0.810 0.810 0.820 0.800 0.830 2,309,000 1,876,730 0.8128 0.810 0.810 0.820 0.800 0.830 2,309,000 0.8128 0.00%
2021-12-29 0 0.810 0.810 0.820 0.810 0.860 4,258,000 3,541,340 0.8317 0.810 0.810 0.820 0.810 0.860 4,258,000 0.8317 -6.90%
2021-12-28 0 0.870 0.860 0.870 0.850 0.900 3,614,000 3,156,800 0.8735 0.870 0.860 0.870 0.850 0.900 3,614,000 0.8735 0.00%
2021-12-24 0 0.870 0.860 0.870 0.840 0.870 2,825,800 2,409,874 0.8528 0.870 0.860 0.870 0.840 0.870 2,825,800 0.8528 4.82%
2021-12-23 0 0.830 0.830 0.850 0.830 0.860 3,919,000 3,322,390 0.8478 0.830 0.830 0.850 0.830 0.860 3,919,000 0.8478 0.00%
2021-12-22 0 0.830 0.810 0.830 0.800 0.860 8,821,000 7,344,370 0.8326 0.830 0.810 0.830 0.800 0.860 8,821,000 0.8326 2.47%
2021-12-21 0 0.810 0.800 0.810 0.780 0.830 3,717,000 2,987,750 0.8038 0.810 0.800 0.810 0.780 0.830 3,717,000 0.8038 2.53%
2021-12-20 0 0.790 0.770 0.790 0.770 0.840 7,261,000 5,797,480 0.7984 0.790 0.770 0.790 0.770 0.840 7,261,000 0.7984 -3.66%
2021-12-17 0 0.820 0.820 0.830 0.810 0.860 5,933,000 4,921,610 0.8295 0.820 0.820 0.830 0.810 0.860 5,933,000 0.8295 -4.65%
2021-12-16 0 0.860 0.850 0.860 0.840 0.870 4,852,000 4,130,420 0.8513 0.860 0.850 0.860 0.840 0.870 4,852,000 0.8513 3.61%
2021-12-15 0 0.830 0.830 0.840 0.820 0.880 6,137,000 5,237,630 0.8535 0.830 0.830 0.840 0.820 0.880 6,137,000 0.8535 -3.49%
2021-12-14 0 0.860 0.860 0.870 0.850 0.890 8,986,000 7,732,280 0.8605 0.860 0.860 0.870 0.850 0.890 8,986,000 0.8605 -4.44%
2021-12-13 0 0.900 0.890 0.900 0.890 0.930 5,535,000 5,053,180 0.9130 0.900 0.890 0.900 0.890 0.930 5,535,000 0.9130 -4.26%
2021-12-10 0 0.940 0.930 0.940 0.920 0.990 6,449,000 6,099,500 0.9458 0.940 0.930 0.940 0.920 0.990 6,449,000 0.9458 -4.08%
2021-12-09 0 0.980 0.980 0.990 0.930 1.020 11,653,000 11,503,330 0.9872 0.980 0.980 0.990 0.930 1.020 11,653,000 0.9872 4.26%
2021-12-08 0 0.940 0.940 0.950 0.910 0.970 4,813,000 4,533,980 0.9420 0.940 0.940 0.950 0.910 0.970 4,813,000 0.9420 3.30%
2021-12-07 0 0.910 0.900 0.910 0.870 0.940 9,512,000 8,565,350 0.9005 0.910 0.900 0.910 0.870 0.940 9,512,000 0.9005 9.64%
2021-12-06 0 0.830 0.830 0.840 0.820 0.910 6,277,000 5,452,340 0.8686 0.830 0.830 0.840 0.820 0.910 6,277,000 0.8686 -7.78%
2021-12-03 0 0.900 0.900 0.910 0.850 0.920 6,510,000 5,798,960 0.8908 0.900 0.900 0.910 0.850 0.920 6,510,000 0.8908 5.88%
2021-12-02 0 0.850 0.850 0.860 0.820 0.860 8,528,000 7,146,590 0.8380 0.850 0.850 0.860 0.820 0.860 8,528,000 0.8380 2.41%
2021-12-01 0 0.830 0.830 0.840 0.830 0.900 17,175,000 14,754,730 0.8591 0.830 0.830 0.840 0.830 0.900 17,175,000 0.8591 -1.19%
2021-11-30 0 0.840 0.840 0.860 0.830 0.890 11,287,000 9,696,060 0.8590 0.840 0.840 0.860 0.830 0.890 11,287,000 0.8590 -4.55%
2021-11-29 0 0.880 0.870 0.880 0.810 0.920 22,631,000 19,786,790 0.8743 0.880 0.870 0.880 0.810 0.920 22,631,000 0.8743 -1.12%
2021-11-26 0 0.890 0.880 0.890 0.880 1.030 26,859,000 25,182,040 0.9376 0.890 0.880 0.890 0.880 1.030 26,859,000 0.9376 -13.59%
2021-11-25 0 1.030 1.020 1.030 1.010 1.080 6,988,000 7,254,280 1.0381 1.030 1.020 1.030 1.010 1.080 6,988,000 1.0381 0.00%
2021-11-24 0 1.030 1.030 1.040 1.000 1.120 14,119,000 14,480,440 1.0256 1.030 1.030 1.040 1.000 1.120 14,119,000 1.0256 -4.63%
2021-11-23 0 1.080 1.060 1.080 1.030 1.160 19,390,000 20,790,840 1.0722 1.080 1.060 1.080 1.030 1.160 19,390,000 1.0722 -5.26%
2021-11-22 0 1.140 1.140 1.150 1.100 1.190 14,510,000 16,619,930 1.1454 1.140 1.140 1.150 1.100 1.190 14,510,000 1.1454 1.79%
2021-11-19 0 1.120 1.110 1.120 1.030 1.180 22,631,464 25,363,430 1.1207 1.120 1.110 1.120 1.030 1.180 22,631,464 1.1207 5.66%
2021-11-18 0 1.060 1.050 1.060 0.990 1.070 17,787,495 18,308,054 1.0293 1.060 1.050 1.060 0.990 1.070 17,787,495 1.0293 0.95%
2021-11-17 0 1.050 1.040 1.050 1.000 1.180 37,573,000 40,647,489 1.0818 1.050 1.040 1.050 1.000 1.180 37,573,000 1.0818 1.94%
2021-11-16 0 1.030 1.030 1.040 0.860 1.050 40,338,000 39,110,150 0.9696 1.030 1.030 1.040 0.860 1.050 40,338,000 0.9696 21.18%
2021-11-15 0 0.850 0.850 0.860 0.800 0.860 10,393,000 8,758,830 0.8428 0.850 0.850 0.860 0.800 0.860 10,393,000 0.8428 4.94%
2021-11-12 0 0.810 0.810 0.820 0.780 0.840 19,839,000 16,112,610 0.8122 0.810 0.810 0.820 0.780 0.840 19,839,000 0.8122 3.85%
2021-11-11 0 0.780 0.770 0.780 0.750 0.800 7,588,000 5,897,670 0.7772 0.780 0.770 0.780 0.750 0.800 7,588,000 0.7772 1.30%
2021-11-10 0 0.770 0.760 0.770 0.720 0.770 7,276,000 5,419,590 0.7449 0.770 0.760 0.770 0.720 0.770 7,276,000 0.7449 0.00%
2021-11-09 0 0.770 0.760 0.770 0.720 0.790 24,494,600 18,472,656 0.7542 0.770 0.760 0.770 0.720 0.790 24,494,600 0.7542 8.45%
2021-11-08 0 0.710 0.700 0.710 0.690 0.720 15,987,000 11,295,200 0.7065 0.710 0.700 0.710 0.690 0.720 15,987,000 0.7065 7.58%
2021-11-05 0 0.660 0.660 0.670 0.650 0.670 1,914,000 1,261,060 0.6589 0.660 0.660 0.670 0.650 0.670 1,914,000 0.6589 -1.49%
2021-11-04 0 0.670 0.660 0.670 0.660 0.670 1,277,000 850,720 0.6662 0.670 0.660 0.670 0.660 0.670 1,277,000 0.6662 -1.47%
2021-11-03 0 0.680 0.670 0.680 0.640 0.680 5,104,000 3,356,100 0.6575 0.680 0.670 0.680 0.640 0.680 5,104,000 0.6575 4.62%
2021-11-02 0 0.650 0.640 0.650 0.640 0.680 8,445,000 5,524,860 0.6542 0.650 0.640 0.650 0.640 0.680 8,445,000 0.6542 -4.41%
2021-11-01 0 0.680 0.670 0.680 0.650 0.690 8,362,400 5,534,120 0.6618 0.680 0.670 0.680 0.650 0.690 8,362,400 0.6618 -1.45%
2021-10-29 0 0.690 0.690 0.700 0.680 0.700 2,910,000 1,999,410 0.6871 0.690 0.690 0.700 0.680 0.700 2,910,000 0.6871 0.00%
2021-10-28 0 0.690 0.680 0.690 0.680 0.720 2,415,000 1,677,710 0.6947 0.690 0.680 0.690 0.680 0.720 2,415,000 0.6947 -2.82%
2021-10-27 0 0.710 0.700 0.710 0.680 0.720 3,109,000 2,182,310 0.7019 0.710 0.700 0.710 0.680 0.720 3,109,000 0.7019 1.43%
2021-10-26 0 0.700 0.690 0.700 0.680 0.730 7,556,000 5,273,260 0.6979 0.700 0.690 0.700 0.680 0.730 7,556,000 0.6979 0.00%
2021-10-25 0 0.700 0.690 0.700 0.680 0.710 5,553,000 3,848,320 0.6930 0.700 0.690 0.700 0.680 0.710 5,553,000 0.6930 -2.78%
2021-10-22 0 0.720 0.710 0.720 0.700 0.740 11,139,000 7,922,400 0.7112 0.720 0.710 0.720 0.700 0.740 11,139,000 0.7112 -2.70%
2021-10-21 0 0.740 0.740 0.750 0.690 0.760 18,200,000 13,328,550 0.7323 0.740 0.740 0.750 0.690 0.760 18,200,000 0.7323 5.71%
2021-10-20 0 0.700 0.700 0.710 0.680 0.730 10,167,916 7,157,876 0.7040 0.700 0.700 0.710 0.680 0.730 10,167,916 0.7040 0.00%
2021-10-19 0 0.700 0.680 0.700 0.660 0.720 17,306,000 11,976,100 0.6920 0.700 0.680 0.700 0.660 0.720 17,306,000 0.6920 -1.41%
2021-10-18 0 0.710 0.710 0.720 0.600 0.740 61,902,221 42,344,380 0.6841 0.710 0.710 0.720 0.600 0.740 61,902,221 0.6841 18.33%
2021-10-15 0 0.600 0.600 0.620 0.580 0.620 6,995,000 4,183,720 0.5981 0.600 0.600 0.620 0.580 0.620 6,995,000 0.5981 1.69%
2021-10-12 0 0.590 0.590 0.600 0.560 0.620 12,882,000 7,495,980 0.5819 0.590 0.590 0.600 0.560 0.620 12,882,000 0.5819 0.00%
2021-10-11 0 0.590 0.590 0.600 0.580 0.620 4,592,000 2,757,320 0.6005 0.590 0.590 0.600 0.580 0.620 4,592,000 0.6005 -4.84%
2021-10-08 0 0.620 0.610 0.620 0.600 0.620 2,277,000 1,388,460 0.6098 0.620 0.610 0.620 0.600 0.620 2,277,000 0.6098 1.64%
2021-10-07 0 0.610 0.610 0.620 0.590 0.630 8,479,000 5,136,980 0.6058 0.610 0.610 0.620 0.590 0.630 8,479,000 0.6058 -1.61%
2021-10-06 0 0.620 0.620 0.630 0.620 0.660 11,084,000 7,048,740 0.6359 0.620 0.620 0.630 0.620 0.660 11,084,000 0.6359 -3.12%
2021-10-05 0 0.640 0.630 0.640 0.630 0.650 14,621,000 9,369,380 0.6408 0.640 0.630 0.640 0.630 0.650 14,621,000 0.6408 -1.54%
2021-10-04 0 0.650 0.640 0.650 0.590 0.650 28,565,000 17,982,200 0.6295 0.650 0.640 0.650 0.590 0.650 28,565,000 0.6295 14.04%
2021-09-30 0 0.570 0.570 0.580 0.570 0.590 4,332,000 2,490,560 0.5749 0.570 0.570 0.580 0.570 0.590 4,332,000 0.5749 -3.39%
2021-09-29 0 0.590 0.580 0.590 0.580 0.590 4,798,000 2,799,860 0.5835 0.590 0.580 0.590 0.580 0.590 4,798,000 0.5835 0.00%
2021-09-28 0 0.590 0.590 0.600 0.580 0.600 6,872,000 4,054,330 0.5900 0.590 0.590 0.600 0.580 0.600 6,872,000 0.5900 -1.67%
2021-09-27 0 0.600 0.580 0.600 0.560 0.600 13,727,000 7,993,590 0.5823 0.600 0.580 0.600 0.560 0.600 13,727,000 0.5823 5.26%
2021-09-24 0 0.570 0.560 0.570 0.540 0.570 4,588,000 2,561,360 0.5583 0.570 0.560 0.570 0.540 0.570 4,588,000 0.5583 5.56%
2021-09-23 0 0.540 0.540 0.550 0.520 0.550 5,866,000 3,145,580 0.5362 0.540 0.540 0.550 0.520 0.550 5,866,000 0.5362 3.85%
2021-09-21 0 0.520 0.500 0.520 0.500 0.520 1,424,000 726,870 0.5104 0.520 0.500 0.520 0.500 0.520 1,424,000 0.5104 1.96%
2021-09-20 0 0.510 0.500 0.510 0.495 0.520 8,326,000 4,206,155 0.5052 0.510 0.500 0.510 0.495 0.520 8,326,000 0.5052 -1.92%
2021-09-17 0 0.520 0.510 0.520 0.500 0.530 6,871,000 3,536,820 0.5147 0.520 0.510 0.520 0.500 0.530 6,871,000 0.5147 0.00%
2021-09-16 0 0.520 0.520 0.530 0.520 0.550 6,711,000 3,568,700 0.5318 0.520 0.520 0.530 0.520 0.550 6,711,000 0.5318 -5.45%
2021-09-15 0 0.550 0.550 0.560 0.540 0.550 3,822,000 2,079,810 0.5442 0.550 0.550 0.560 0.540 0.550 3,822,000 0.5442 1.85%
2021-09-14 0 0.540 0.540 0.550 0.540 0.560 4,248,000 2,320,010 0.5461 0.540 0.540 0.550 0.540 0.560 4,248,000 0.5461 -3.57%
2021-09-13 0 0.560 0.550 0.560 0.550 0.560 4,531,000 2,513,510 0.5547 0.560 0.550 0.560 0.550 0.560 4,531,000 0.5547 -1.75%
2021-09-10 0 0.570 0.550 0.570 0.560 0.580 6,313,000 3,572,810 0.5659 0.570 0.550 0.570 0.560 0.580 6,313,000 0.5659 0.00%
2021-09-09 0 0.570 0.560 0.570 0.550 0.590 12,116,000 6,815,320 0.5625 0.570 0.560 0.570 0.550 0.590 12,116,000 0.5625 0.00%
2021-09-08 0 0.570 0.570 0.580 0.560 0.580 3,389,000 1,934,780 0.5709 0.570 0.570 0.580 0.560 0.580 3,389,000 0.5709 0.00%
2021-09-07 0 0.570 0.560 0.570 0.550 0.570 6,190,000 3,452,540 0.5578 0.570 0.560 0.570 0.550 0.570 6,190,000 0.5578 1.79%
2021-09-06 0 0.560 0.550 0.560 0.560 0.590 9,025,000 5,150,220 0.5707 0.560 0.550 0.560 0.560 0.590 9,025,000 0.5707 -3.45%
2021-09-03 0 0.580 0.580 0.590 0.560 0.580 7,191,000 4,110,830 0.5717 0.580 0.580 0.590 0.560 0.580 7,191,000 0.5717 0.00%
2021-09-02 0 0.580 0.570 0.580 0.560 0.590 7,824,000 4,508,370 0.5762 0.580 0.570 0.580 0.560 0.590 7,824,000 0.5762 0.00%
2021-09-01 0 0.580 0.580 0.590 0.570 0.600 4,068,000 2,362,560 0.5808 0.580 0.580 0.590 0.570 0.600 4,068,000 0.5808 -1.69%
2021-08-31 0 0.590 0.590 0.600 0.560 0.600 5,637,000 3,254,780 0.5774 0.590 0.590 0.600 0.560 0.600 5,637,000 0.5774 -1.67%
2021-08-30 0 0.600 0.590 0.600 0.580 0.610 5,395,000 3,234,960 0.5996 0.600 0.590 0.600 0.580 0.610 5,395,000 0.5996 1.69%
2021-08-27 0 0.590 0.590 0.600 0.560 0.610 6,149,000 3,630,820 0.5905 0.590 0.590 0.600 0.560 0.610 6,149,000 0.5905 5.36%
2021-08-26 0 0.560 0.550 0.560 0.540 0.570 3,549,961 1,970,169 0.5550 0.560 0.550 0.560 0.540 0.570 3,549,961 0.5550 -1.75%
2021-08-25 0 0.570 0.570 0.580 0.560 0.580 1,197,000 683,600 0.5711 0.570 0.570 0.580 0.560 0.580 1,197,000 0.5711 0.00%
2021-08-24 0 0.570 0.560 0.570 0.560 0.600 5,136,145 2,980,883 0.5804 0.570 0.560 0.570 0.560 0.600 5,136,145 0.5804 0.00%
2021-08-23 0 0.570 0.570 0.580 0.570 0.610 5,345,000 3,166,020 0.5923 0.570 0.570 0.580 0.570 0.610 5,345,000 0.5923 0.00%
2021-08-20 0 0.570 0.560 0.570 0.550 0.570 3,529,000 1,992,440 0.5646 0.570 0.560 0.570 0.550 0.570 3,529,000 0.5646 0.00%
2021-08-19 0 0.570 0.570 0.580 0.560 0.600 9,158,000 5,349,300 0.5841 0.570 0.570 0.580 0.560 0.600 9,158,000 0.5841 -3.39%
2021-08-18 0 0.590 0.590 0.600 0.560 0.600 10,548,000 6,149,410 0.5830 0.590 0.590 0.600 0.560 0.600 10,548,000 0.5830 1.72%
2021-08-17 0 0.580 0.570 0.580 0.560 0.580 6,316,000 3,585,150 0.5676 0.580 0.570 0.580 0.560 0.580 6,316,000 0.5676 0.00%
2021-08-16 0 0.580 0.570 0.580 0.570 0.590 2,821,000 1,634,200 0.5793 0.580 0.570 0.580 0.570 0.590 2,821,000 0.5793 0.00%
2021-08-13 0 0.580 0.580 0.590 0.560 0.580 1,693,000 974,090 0.5754 0.580 0.580 0.590 0.560 0.580 1,693,000 0.5754 1.75%
2021-08-12 0 0.570 0.570 0.580 0.560 0.580 3,362,000 1,916,560 0.5701 0.570 0.570 0.580 0.560 0.580 3,362,000 0.5701 0.00%
2021-08-11 0 0.570 0.570 0.580 0.570 0.600 2,649,000 1,539,550 0.5812 0.570 0.570 0.580 0.570 0.600 2,649,000 0.5812 -1.72%
2021-08-10 0 0.580 0.570 0.580 0.540 0.580 3,045,000 1,707,940 0.5609 0.580 0.570 0.580 0.540 0.580 3,045,000 0.5609 7.41%
2021-08-09 0 0.540 0.540 0.560 0.540 0.560 1,060,000 585,120 0.5520 0.540 0.540 0.560 0.540 0.560 1,060,000 0.5520 -1.82%
2021-08-06 0 0.550 0.550 0.560 0.540 0.570 2,892,000 1,600,990 0.5536 0.550 0.550 0.560 0.540 0.570 2,892,000 0.5536 3.77%
2021-08-05 0 0.530 0.530 0.540 0.520 0.540 2,892,000 1,531,110 0.5294 0.530 0.530 0.540 0.520 0.540 2,892,000 0.5294 0.00%
2021-08-04 0 0.530 0.520 0.530 0.510 0.540 1,688,600 886,674 0.5251 0.530 0.520 0.530 0.510 0.540 1,688,600 0.5251 1.92%
2021-08-03 0 0.520 0.510 0.520 0.510 0.520 2,622,000 1,342,740 0.5121 0.520 0.510 0.520 0.510 0.520 2,622,000 0.5121 0.00%
2021-08-02 0 0.520 0.520 0.530 0.510 0.530 6,615,000 3,451,090 0.5217 0.520 0.520 0.530 0.510 0.530 6,615,000 0.5217 -1.89%
2021-07-30 0 0.530 0.520 0.530 0.520 0.540 6,931,050 3,702,544 0.5342 0.530 0.520 0.530 0.520 0.540 6,931,050 0.5342 -1.85%
2021-07-29 0 0.540 0.540 0.550 0.530 0.550 2,452,000 1,327,200 0.5413 0.540 0.540 0.550 0.530 0.550 2,452,000 0.5413 0.00%
2021-07-28 0 0.540 0.530 0.540 0.510 0.550 8,388,000 4,390,860 0.5235 0.540 0.530 0.540 0.510 0.550 8,388,000 0.5235 5.88%
2021-07-27 0 0.510 0.510 0.520 0.500 0.560 9,069,000 4,784,970 0.5276 0.510 0.510 0.520 0.500 0.560 9,069,000 0.5276 -5.56%
2021-07-26 0 0.540 0.530 0.540 0.530 0.580 14,490,900 7,916,177 0.5463 0.540 0.530 0.540 0.530 0.580 14,490,900 0.5463 -5.26%
2021-07-23 0 0.570 0.570 0.580 0.570 0.590 5,876,000 3,380,360 0.5753 0.570 0.570 0.580 0.570 0.590 5,876,000 0.5753 -1.72%
2021-07-22 0 0.580 0.570 0.580 0.570 0.610 6,329,000 3,672,520 0.5803 0.580 0.570 0.580 0.570 0.610 6,329,000 0.5803 -1.69%
2021-07-21 0 0.590 0.580 0.590 0.580 0.600 4,594,000 2,679,920 0.5834 0.590 0.580 0.590 0.580 0.600 4,594,000 0.5834 1.72%
2021-07-20 0 0.580 0.570 0.580 0.570 0.610 7,106,000 4,170,870 0.5870 0.580 0.570 0.580 0.570 0.610 7,106,000 0.5870 -6.45%
2021-07-19 0 0.620 0.610 0.620 0.610 0.630 6,820,000 4,234,580 0.6209 0.620 0.610 0.620 0.610 0.630 6,820,000 0.6209 0.00%
2021-07-16 0 0.620 0.600 0.620 0.610 0.640 6,406,000 4,023,660 0.6281 0.620 0.600 0.620 0.610 0.640 6,406,000 0.6281 0.00%
2021-07-15 0 0.620 0.620 0.630 0.600 0.640 9,617,835 5,903,485 0.6138 0.620 0.620 0.630 0.600 0.640 9,617,835 0.6138 -3.12%
2021-07-14 0 0.640 0.630 0.640 0.610 0.650 15,450,000 9,839,480 0.6369 0.640 0.630 0.640 0.610 0.650 15,450,000 0.6369 4.92%
2021-07-13 0 0.610 0.610 0.620 0.610 0.630 5,363,000 3,299,330 0.6152 0.610 0.610 0.620 0.610 0.630 5,363,000 0.6152 -3.17%
2021-07-12 0 0.630 0.620 0.630 0.590 0.630 10,287,649 6,323,056 0.6146 0.630 0.620 0.630 0.590 0.630 10,287,649 0.6146 5.00%
2021-07-09 0 0.600 0.600 0.610 0.600 0.620 7,334,000 4,455,070 0.6075 0.600 0.600 0.610 0.600 0.620 7,334,000 0.6075 0.00%
2021-07-08 0 0.600 0.600 0.610 0.600 0.640 5,140,000 3,158,540 0.6145 0.600 0.600 0.610 0.600 0.640 5,140,000 0.6145 -6.25%
2021-07-07 0 0.640 0.630 0.640 0.630 0.640 1,471,000 930,860 0.6328 0.640 0.630 0.640 0.630 0.640 1,471,000 0.6328 0.00%
2021-07-06 0 0.640 0.630 0.640 0.620 0.660 12,354,000 7,935,140 0.6423 0.640 0.630 0.640 0.620 0.660 12,354,000 0.6423 1.59%
2021-07-05 0 0.630 0.630 0.650 0.570 0.670 30,382,000 19,133,010 0.6297 0.630 0.630 0.650 0.570 0.670 30,382,000 0.6297 8.62%
2021-07-02 0 0.580 0.580 0.590 0.580 0.600 6,131,000 3,644,170 0.5944 0.580 0.580 0.590 0.580 0.600 6,131,000 0.5944 -1.69%
2021-06-30 0 0.590 0.580 0.590 0.570 0.600 7,259,683 4,259,495 0.5867 0.590 0.580 0.590 0.570 0.600 7,259,683 0.5867 3.51%
2021-06-29 0 0.570 0.560 0.570 0.540 0.580 6,774,000 3,800,330 0.5610 0.570 0.560 0.570 0.540 0.580 6,774,000 0.5610 3.64%
2021-06-28 0 0.550 0.540 0.550 0.530 0.570 6,081,000 3,323,690 0.5466 0.550 0.540 0.550 0.530 0.570 6,081,000 0.5466 -1.79%
2021-06-25 0 0.560 0.550 0.560 0.550 0.570 3,974,000 2,207,550 0.5555 0.560 0.550 0.560 0.550 0.570 3,974,000 0.5555 1.82%
2021-06-24 0 0.550 0.540 0.550 0.530 0.590 15,348,000 8,549,330 0.5570 0.550 0.540 0.550 0.530 0.590 15,348,000 0.5570 -3.51%
2021-06-23 0 0.570 0.570 0.580 0.570 0.610 6,388,000 3,758,410 0.5884 0.570 0.570 0.580 0.570 0.610 6,388,000 0.5884 -5.00%
2021-06-22 0 0.600 0.590 0.600 0.590 0.620 4,593,400 2,770,918 0.6032 0.600 0.590 0.600 0.590 0.620 4,593,400 0.6032 -1.64%
2021-06-21 0 0.610 0.600 0.610 0.590 0.630 7,398,000 4,557,010 0.6160 0.610 0.600 0.610 0.590 0.630 7,398,000 0.6160 1.67%
2021-06-18 0 0.600 0.600 0.610 0.590 0.620 12,656,000 7,610,610 0.6013 0.600 0.600 0.610 0.590 0.620 12,656,000 0.6013 3.45%
2021-06-17 0 0.580 0.570 0.580 0.570 0.600 9,737,000 5,689,230 0.5843 0.580 0.570 0.580 0.570 0.600 9,737,000 0.5843 -1.69%
2021-06-16 0 0.590 0.580 0.590 0.580 0.610 5,074,000 3,013,430 0.5939 0.590 0.580 0.590 0.580 0.610 5,074,000 0.5939 0.00%
2021-06-15 0 0.590 0.590 0.600 0.580 0.610 11,088,889 6,567,854 0.5923 0.590 0.590 0.600 0.580 0.610 11,088,889 0.5923 -3.28%
2021-06-11 0 0.610 0.600 0.610 0.570 0.630 16,067,963 9,678,588 0.6024 0.610 0.600 0.610 0.570 0.630 16,067,963 0.6024 5.17%
2021-06-10 0 0.580 0.570 0.580 0.570 0.590 9,694,000 5,597,700 0.5774 0.580 0.570 0.580 0.570 0.590 9,694,000 0.5774 1.75%
2021-06-09 0 0.570 0.560 0.580 0.560 0.580 13,533,000 7,688,100 0.5681 0.570 0.560 0.580 0.560 0.580 13,533,000 0.5681 1.79%
2021-06-08 0 0.560 0.550 0.560 0.550 0.570 4,227,530 2,363,321 0.5590 0.560 0.550 0.560 0.550 0.570 4,227,530 0.5590 1.82%
2021-06-07 0 0.550 0.550 0.560 0.550 0.560 6,120,000 3,372,030 0.5510 0.550 0.550 0.560 0.550 0.560 6,120,000 0.5510 -1.79%
2021-06-04 0 0.560 0.560 0.570 0.530 0.570 12,029,000 6,686,520 0.5559 0.560 0.560 0.570 0.530 0.570 12,029,000 0.5559 0.00%
2021-06-03 0 0.560 0.550 0.560 0.550 0.600 7,241,000 4,178,270 0.5770 0.560 0.550 0.560 0.550 0.600 7,241,000 0.5770 -3.45%
2021-06-02 0 0.580 0.560 0.580 0.530 0.580 16,264,175 9,137,569 0.5618 0.580 0.560 0.580 0.530 0.580 16,264,175 0.5618 9.43%
2021-06-01 0 0.530 0.520 0.530 0.520 0.530 4,469,056 2,361,258 0.5284 0.530 0.520 0.530 0.520 0.530 4,469,056 0.5284 0.00%
2021-05-31 0 0.530 0.530 0.540 0.510 0.550 4,191,000 2,210,360 0.5274 0.530 0.530 0.540 0.510 0.550 4,191,000 0.5274 0.00%
2021-05-28 0 0.530 0.530 0.540 0.510 0.540 11,505,800 6,005,920 0.5220 0.530 0.530 0.540 0.510 0.540 11,505,800 0.5220 1.92%
2021-05-27 0 0.520 0.520 0.530 0.495 0.540 20,929,000 10,700,665 0.5113 0.520 0.520 0.530 0.495 0.540 20,929,000 0.5113 0.00%
2021-05-26 0 0.520 0.520 0.530 0.440 0.560 43,320,000 22,180,550 0.5120 0.520 0.520 0.530 0.440 0.560 43,320,000 0.5120 20.93%
2021-05-25 0 0.430 0.430 0.440 0.430 0.450 6,027,000 2,645,615 0.4390 0.430 0.430 0.440 0.430 0.450 6,027,000 0.4390 -2.27%
2021-05-24 0 0.440 0.440 0.445 0.430 0.445 7,208,143 3,161,591 0.4386 0.440 0.440 0.445 0.430 0.445 7,208,143 0.4386 -2.22%
2021-05-21 0 0.450 0.445 0.450 0.440 0.460 7,384,000 3,318,235 0.4494 0.450 0.445 0.450 0.440 0.460 7,384,000 0.4494 -3.23%
2021-05-20 0 0.465 0.455 0.465 0.445 0.465 6,527,000 2,941,880 0.4507 0.465 0.455 0.465 0.445 0.465 6,527,000 0.4507 2.20%
2021-05-18 0 0.455 0.450 0.455 0.445 0.475 6,707,026 3,046,445 0.4542 0.455 0.450 0.455 0.445 0.475 6,707,026 0.4542 -2.15%
2021-05-17 0 0.465 0.465 0.470 0.460 0.475 3,498,000 1,635,730 0.4676 0.465 0.465 0.470 0.460 0.475 3,498,000 0.4676 0.00%
2021-05-14 0 0.465 0.460 0.465 0.455 0.480 12,318,033 5,683,079 0.4614 0.465 0.460 0.465 0.455 0.480 12,318,033 0.4614 -3.12%
2021-05-13 0 0.480 0.475 0.480 0.475 0.500 3,993,000 1,962,160 0.4914 0.480 0.475 0.480 0.475 0.500 3,993,000 0.4914 -5.88%
2021-05-12 0 0.510 0.510 0.520 0.490 0.540 9,506,000 4,820,495 0.5071 0.510 0.510 0.520 0.490 0.540 9,506,000 0.5071 -5.56%
2021-05-11 0 0.540 0.520 0.540 0.520 0.540 3,771,000 1,988,430 0.5273 0.540 0.520 0.540 0.520 0.540 3,771,000 0.5273 -1.82%
2021-05-10 0 0.550 0.540 0.550 0.520 0.570 4,352,000 2,350,000 0.5400 0.550 0.540 0.550 0.520 0.570 4,352,000 0.5400 3.77%
2021-05-07 0 0.530 0.520 0.530 0.510 0.540 4,236,000 2,199,330 0.5192 0.530 0.520 0.530 0.510 0.540 4,236,000 0.5192 0.00%
2021-05-06 0 0.530 0.530 0.540 0.520 0.570 4,537,000 2,436,130 0.5369 0.530 0.530 0.540 0.520 0.570 4,537,000 0.5369 -3.64%
2021-05-05 0 0.550 0.540 0.550 0.540 0.570 5,189,064 2,832,883 0.5459 0.550 0.540 0.550 0.540 0.570 5,189,064 0.5459 -1.79%
2021-05-04 0 0.560 0.550 0.560 0.540 0.560 5,726,000 3,115,430 0.5441 0.560 0.550 0.560 0.540 0.560 5,726,000 0.5441 1.82%
2021-05-03 0 0.550 0.540 0.550 0.540 0.570 7,053,000 3,907,680 0.5540 0.550 0.540 0.550 0.540 0.570 7,053,000 0.5540 -5.17%
2021-04-30 0 0.580 0.570 0.580 0.560 0.590 2,958,000 1,696,440 0.5735 0.580 0.570 0.580 0.560 0.590 2,958,000 0.5735 -1.69%
2021-04-29 0 0.590 0.590 0.600 0.570 0.600 3,416,000 1,983,350 0.5806 0.590 0.590 0.600 0.570 0.600 3,416,000 0.5806 1.72%
2021-04-28 0 0.580 0.580 0.590 0.580 0.600 1,215,000 710,240 0.5846 0.580 0.580 0.590 0.580 0.600 1,215,000 0.5846 -1.69%
2021-04-27 0 0.590 0.590 0.600 0.580 0.600 3,393,000 1,994,260 0.5878 0.590 0.590 0.600 0.580 0.600 3,393,000 0.5878 -1.67%
2021-04-26 0 0.600 0.590 0.600 0.590 0.610 5,913,000 3,544,970 0.5995 0.600 0.590 0.600 0.590 0.610 5,913,000 0.5995 -1.64%
2021-04-23 0 0.610 0.590 0.610 0.570 0.630 6,196,729 3,719,642 0.6003 0.610 0.590 0.610 0.570 0.630 6,196,729 0.6003 5.17%
2021-04-22 0 0.580 0.580 0.590 0.550 0.590 5,370,000 3,098,220 0.5769 0.580 0.580 0.590 0.550 0.590 5,370,000 0.5769 1.75%
2021-04-21 0 0.570 0.560 0.570 0.540 0.570 5,812,000 3,218,470 0.5538 0.570 0.560 0.570 0.540 0.570 5,812,000 0.5538 1.79%
2021-04-20 0 0.560 0.550 0.560 0.550 0.580 2,609,600 1,463,092 0.5607 0.560 0.550 0.560 0.550 0.580 2,609,600 0.5607 -1.75%
2021-04-19 0 0.570 0.570 0.580 0.550 0.590 6,106,000 3,467,950 0.5680 0.570 0.570 0.580 0.550 0.590 6,106,000 0.5680 0.00%
2021-04-16 0 0.570 0.560 0.570 0.550 0.570 3,129,515 1,740,597 0.5562 0.570 0.560 0.570 0.550 0.570 3,129,515 0.5562 1.79%
2021-04-15 0 0.560 0.560 0.570 0.550 0.580 3,327,000 1,878,860 0.5647 0.560 0.560 0.570 0.550 0.580 3,327,000 0.5647 -3.45%
2021-04-14 0 0.580 0.570 0.580 0.540 0.580 2,915,000 1,647,950 0.5653 0.580 0.570 0.580 0.540 0.580 2,915,000 0.5653 5.45%
2021-04-13 0 0.550 0.550 0.560 0.530 0.570 11,860,000 6,540,550 0.5515 0.550 0.550 0.560 0.530 0.570 11,860,000 0.5515 -3.51%
2021-04-12 0 0.570 0.570 0.580 0.570 0.600 6,342,000 3,692,630 0.5823 0.570 0.570 0.580 0.570 0.600 6,342,000 0.5823 -5.00%
2021-04-09 0 0.600 0.590 0.600 0.590 0.610 5,513,000 3,310,180 0.6004 0.600 0.590 0.600 0.590 0.610 5,513,000 0.6004 0.00%
2021-04-08 0 0.600 0.580 0.600 0.590 0.610 6,026,000 3,613,760 0.5997 0.600 0.580 0.600 0.590 0.610 6,026,000 0.5997 0.00%
2021-04-07 0 0.600 0.600 0.610 0.590 0.640 9,629,120 5,808,438 0.6032 0.600 0.600 0.610 0.590 0.640 9,629,120 0.6032 1.69%
2021-04-01 0 0.590 0.580 0.590 0.570 0.610 9,610,000 5,614,230 0.5842 0.590 0.580 0.590 0.570 0.610 9,610,000 0.5842 -3.28%
2021-03-31 0 0.610 0.600 0.610 0.610 0.650 4,412,300 2,749,597 0.6232 0.610 0.600 0.610 0.610 0.650 4,412,300 0.6232 -3.17%
2021-03-30 0 0.630 0.620 0.630 0.610 0.640 2,290,000 1,433,850 0.6261 0.630 0.620 0.630 0.610 0.640 2,290,000 0.6261 3.28%
2021-03-29 0 0.610 0.590 0.610 0.580 0.630 3,333,000 2,006,150 0.6019 0.610 0.590 0.610 0.580 0.630 3,333,000 0.6019 0.00%
2021-03-26 0 0.610 0.600 0.610 0.580 0.610 7,007,000 4,143,990 0.5914 0.610 0.600 0.610 0.580 0.610 7,007,000 0.5914 5.17%
2021-03-25 0 0.580 0.570 0.580 0.560 0.590 6,445,688 3,677,161 0.5705 0.580 0.570 0.580 0.560 0.590 6,445,688 0.5705 0.00%
2021-03-24 0 0.580 0.580 0.590 0.560 0.630 9,763,515 5,699,043 0.5837 0.580 0.580 0.590 0.560 0.630 9,763,515 0.5837 -4.92%
2021-03-23 0 0.610 0.600 0.610 0.560 0.680 23,632,217 14,266,393 0.6037 0.610 0.600 0.610 0.560 0.680 23,632,217 0.6037 -7.58%
2021-03-22 0 0.660 0.650 0.660 0.650 0.700 6,043,000 4,074,470 0.6742 0.660 0.650 0.660 0.650 0.700 6,043,000 0.6742 3.13%
2021-03-19 0 0.640 0.640 0.650 0.620 0.660 9,605,995 6,129,166 0.6381 0.640 0.640 0.650 0.620 0.660 9,605,995 0.6381 0.00%
2021-03-18 0 0.640 0.640 0.650 0.610 0.730 33,710,000 23,094,400 0.6851 0.640 0.640 0.650 0.610 0.730 33,710,000 0.6851 -5.88%
2021-03-17 0 0.680 0.670 0.680 0.590 0.690 33,064,610 21,811,996 0.6597 0.680 0.670 0.680 0.590 0.690 33,064,610 0.6597 9.68%
2021-03-16 0 0.620 0.610 0.620 0.550 0.620 26,478,000 15,516,800 0.5860 0.620 0.610 0.620 0.550 0.620 26,478,000 0.5860 3.33%
2021-03-15 0 0.600 0.600 0.610 0.520 0.620 67,744,080 38,774,434 0.5724 0.600 0.600 0.610 0.520 0.620 67,744,080 0.5724 17.65%
2021-03-12 0 0.510 0.500 0.510 0.490 0.520 7,614,000 3,836,770 0.5039 0.510 0.500 0.510 0.490 0.520 7,614,000 0.5039 4.08%
2021-03-11 0 0.490 0.485 0.490 0.475 0.500 4,277,000 2,084,300 0.4873 0.490 0.485 0.490 0.475 0.500 4,277,000 0.4873 1.03%
2021-03-10 0 0.485 0.480 0.485 0.460 0.485 4,061,000 1,924,375 0.4739 0.485 0.480 0.485 0.460 0.485 4,061,000 0.4739 6.59%
2021-03-09 0 0.455 0.450 0.455 0.435 0.480 14,125,000 6,426,765 0.4550 0.455 0.450 0.455 0.435 0.480 14,125,000 0.4550 -4.21%
2021-03-08 0 0.475 0.470 0.475 0.450 0.510 13,126,000 6,252,815 0.4764 0.475 0.470 0.475 0.450 0.510 13,126,000 0.4764 -5.00%
2021-03-05 0 0.500 0.495 0.500 0.470 0.510 12,075,000 5,887,365 0.4876 0.500 0.495 0.500 0.470 0.510 12,075,000 0.4876 0.00%
2021-03-04 0 0.500 0.495 0.500 0.485 0.530 18,980,000 9,618,825 0.5068 0.500 0.495 0.500 0.485 0.530 18,980,000 0.5068 0.00%
2021-03-03 0 0.500 0.490 0.500 0.480 0.520 9,435,000 4,744,735 0.5029 0.500 0.490 0.500 0.480 0.520 9,435,000 0.5029 2.04%
2021-03-02 0 0.490 0.485 0.490 0.470 0.495 7,708,000 3,726,720 0.4835 0.490 0.485 0.490 0.470 0.495 7,708,000 0.4835 0.00%
2021-03-01 0 0.490 0.485 0.490 0.480 0.540 13,613,000 6,674,490 0.4903 0.490 0.485 0.490 0.480 0.540 13,613,000 0.4903 -3.92%
2021-02-26 0 0.510 0.500 0.510 0.445 0.520 22,462,000 10,779,105 0.4799 0.510 0.500 0.510 0.445 0.520 22,462,000 0.4799 4.08%
2021-02-25 0 0.490 0.480 0.490 0.485 0.540 18,233,000 9,221,300 0.5057 0.490 0.480 0.490 0.485 0.540 18,233,000 0.5057 2.08%
2021-02-24 0 0.480 0.480 0.485 0.475 0.550 31,002,000 15,258,840 0.4922 0.480 0.480 0.485 0.475 0.550 31,002,000 0.4922 -11.11%
2021-02-23 0 0.540 0.530 0.540 0.520 0.560 21,281,000 11,460,400 0.5385 0.540 0.530 0.540 0.520 0.560 21,281,000 0.5385 8.00%
2021-02-22 0 0.500 0.500 0.510 0.465 0.550 44,142,000 22,944,040 0.5198 0.500 0.500 0.510 0.465 0.550 44,142,000 0.5198 12.36%
2021-02-19 0 0.445 0.445 0.450 0.420 0.490 44,465,000 20,057,965 0.4511 0.445 0.445 0.450 0.420 0.490 44,465,000 0.4511 -10.10%
2021-02-18 0 0.495 0.495 0.500 0.475 0.600 58,985,000 30,460,570 0.5164 0.495 0.495 0.500 0.475 0.600 58,985,000 0.5164 -11.61%
2021-02-17 0 0.560 0.550 0.560 0.425 0.590 120,315,719 62,784,403 0.5218 0.560 0.550 0.560 0.425 0.590 120,315,719 0.5218 34.94%
2021-02-16 0 0.415 0.415 0.420 0.300 0.500 115,805,000 45,796,450 0.3955 0.415 0.415 0.420 0.300 0.500 115,805,000 0.3955 38.33%
2021-02-11 0 0.300 0.300 0.305 0.295 0.305 4,138,000 1,231,085 0.2975 0.300 0.300 0.305 0.295 0.305 4,138,000 0.2975 0.00%
2021-02-10 0 0.300 0.295 0.300 0.295 0.305 15,020,000 4,526,005 0.3013 0.300 0.295 0.300 0.295 0.305 15,020,000 0.3013 3.45%
2021-02-09 0 0.290 0.290 0.295 0.290 0.305 10,004,000 2,965,310 0.2964 0.290 0.290 0.295 0.290 0.305 10,004,000 0.2964 -3.33%
2021-02-08 0 0.300 0.300 0.305 0.295 0.305 7,889,000 2,367,230 0.3001 0.300 0.300 0.305 0.295 0.305 7,889,000 0.3001 0.00%
2021-02-05 0 0.300 0.290 0.300 0.280 0.325 20,506,000 6,170,070 0.3009 0.300 0.290 0.300 0.280 0.325 20,506,000 0.3009 7.14%
2021-02-04 0 0.280 0.270 0.280 0.270 0.280 6,196,000 1,710,075 0.2760 0.280 0.270 0.280 0.270 0.280 6,196,000 0.2760 0.00%
2021-02-03 0 0.280 0.275 0.280 0.270 0.280 3,837,000 1,052,100 0.2742 0.280 0.275 0.280 0.270 0.280 3,837,000 0.2742 1.82%
2021-02-02 0 0.275 0.275 0.280 0.270 0.280 3,309,000 913,780 0.2761 0.275 0.275 0.280 0.270 0.280 3,309,000 0.2761 0.00%
2021-02-01 0 0.275 0.275 0.280 0.270 0.275 2,240,000 613,880 0.2741 0.275 0.275 0.280 0.270 0.275 2,240,000 0.2741 0.00%
2021-01-29 0 0.275 0.270 0.275 0.270 0.275 2,860,000 775,700 0.2712 0.275 0.270 0.275 0.270 0.275 2,860,000 0.2712 1.85%
2021-01-28 0 0.270 0.270 0.275 0.265 0.280 5,919,000 1,615,145 0.2729 0.270 0.270 0.275 0.265 0.280 5,919,000 0.2729 -1.82%
2021-01-27 0 0.275 0.270 0.275 0.270 0.280 3,125,000 858,535 0.2747 0.275 0.270 0.275 0.270 0.280 3,125,000 0.2747 0.00%
2021-01-26 0 0.275 0.275 0.280 0.270 0.280 6,879,000 1,904,375 0.2768 0.275 0.275 0.280 0.270 0.280 6,879,000 0.2768 1.85%
2021-01-25 0 0.270 0.270 0.275 0.265 0.275 5,093,000 1,381,005 0.2712 0.270 0.270 0.275 0.265 0.275 5,093,000 0.2712 0.00%
2021-01-22 0 0.270 0.265 0.270 0.265 0.275 9,976,000 2,663,295 0.2670 0.270 0.265 0.270 0.265 0.275 9,976,000 0.2670 -1.82%
2021-01-21 0 0.275 0.275 0.280 0.275 0.295 7,281,000 2,052,905 0.2820 0.275 0.275 0.280 0.275 0.295 7,281,000 0.2820 -5.17%
2021-01-20 0 0.290 0.290 0.295 0.285 0.295 4,453,000 1,290,845 0.2899 0.290 0.290 0.295 0.285 0.295 4,453,000 0.2899 1.75%
2021-01-19 0 0.285 0.285 0.290 0.270 0.300 14,151,000 3,979,870 0.2812 0.285 0.285 0.290 0.270 0.300 14,151,000 0.2812 5.56%
2021-01-18 0 0.270 0.270 0.275 0.265 0.270 11,192,000 3,014,520 0.2693 0.270 0.270 0.275 0.265 0.270 11,192,000 0.2693 1.89%
2021-01-15 0 0.265 0.265 0.270 0.265 0.270 2,224,000 596,175 0.2681 0.265 0.265 0.270 0.265 0.270 2,224,000 0.2681 0.00%
2021-01-14 0 0.265 0.265 0.270 0.265 0.270 3,893,000 1,036,905 0.2664 0.265 0.265 0.270 0.265 0.270 3,893,000 0.2664 0.00%
2021-01-13 0 0.265 0.265 0.270 0.265 0.270 4,495,000 1,197,005 0.2663 0.265 0.265 0.270 0.265 0.270 4,495,000 0.2663 0.00%
2021-01-12 0 0.265 0.265 0.270 0.260 0.270 6,905,000 1,828,890 0.2649 0.265 0.265 0.270 0.260 0.270 6,905,000 0.2649 0.00%
2021-01-11 0 0.265 0.265 0.270 0.265 0.275 5,548,000 1,482,885 0.2673 0.265 0.265 0.270 0.265 0.275 5,548,000 0.2673 0.00%
2021-01-08 0 0.265 0.265 0.270 0.265 0.275 14,995,000 4,030,215 0.2688 0.265 0.265 0.270 0.265 0.275 14,995,000 0.2688 -3.64%
2021-01-07 0 0.275 0.270 0.275 0.270 0.275 6,244,000 1,715,850 0.2748 0.275 0.270 0.275 0.270 0.275 6,244,000 0.2748 0.00%
2021-01-06 0 0.275 0.275 0.280 0.270 0.280 9,217,000 2,527,710 0.2742 0.275 0.275 0.280 0.270 0.280 9,217,000 0.2742 0.00%
2021-01-05 0 0.275 0.270 0.275 0.265 0.275 5,769,000 1,552,630 0.2691 0.275 0.270 0.275 0.265 0.275 5,769,000 0.2691 1.85%
2021-01-04 0 0.270 0.265 0.270 0.260 0.275 19,563,000 5,267,330 0.2692 0.270 0.265 0.270 0.260 0.275 19,563,000 0.2692 -1.82%
2020-12-31 0 0.275 0.270 0.275 0.270 0.275 4,944,000 1,357,975 0.2747 0.275 0.270 0.275 0.270 0.275 4,944,000 0.2747 1.85%
2020-12-30 0 0.270 0.270 0.275 0.270 0.280 7,129,000 1,943,590 0.2726 0.270 0.270 0.275 0.270 0.280 7,129,000 0.2726 0.00%
2020-12-29 0 0.270 0.270 0.275 0.270 0.275 2,874,000 785,795 0.2734 0.270 0.270 0.275 0.270 0.275 2,874,000 0.2734 0.00%
2020-12-28 0 0.270 0.270 0.275 0.270 0.280 5,973,000 1,640,495 0.2747 0.270 0.270 0.275 0.270 0.280 5,973,000 0.2747 -1.82%
2020-12-24 0 0.275 0.270 0.275 0.270 0.280 5,764,000 1,584,080 0.2748 0.275 0.270 0.275 0.270 0.280 5,764,000 0.2748 0.00%
2020-12-23 0 0.275 0.270 0.275 0.270 0.275 4,040,000 1,092,980 0.2705 0.275 0.270 0.275 0.270 0.275 4,040,000 0.2705 1.85%
2020-12-22 0 0.270 0.270 0.275 0.265 0.275 7,506,000 2,045,935 0.2726 0.270 0.270 0.275 0.265 0.275 7,506,000 0.2726 0.00%
2020-12-21 0 0.270 0.270 0.275 0.270 0.285 15,578,000 4,308,955 0.2766 0.270 0.270 0.275 0.270 0.285 15,578,000 0.2766 -3.57%
2020-12-18 0 0.280 0.280 0.285 0.280 0.290 17,673,962 5,032,340 0.2847 0.280 0.280 0.285 0.280 0.290 17,673,962 0.2847 -3.45%
2020-12-17 0 0.290 0.290 0.295 0.290 0.295 10,618,000 3,086,035 0.2906 0.290 0.290 0.295 0.290 0.295 10,618,000 0.2906 0.00%
2020-12-16 0 0.290 0.285 0.290 0.285 0.290 13,728,000 3,979,300 0.2899 0.290 0.285 0.290 0.285 0.290 13,728,000 0.2899 1.75%
2020-12-15 0 0.285 0.285 0.290 0.285 0.300 25,002,500 7,274,727 0.2910 0.285 0.285 0.290 0.285 0.300 25,002,500 0.2910 -3.39%
2020-12-14 0 0.295 0.295 0.300 0.295 0.300 12,284,000 3,640,615 0.2964 0.295 0.295 0.300 0.295 0.300 12,284,000 0.2964 0.00%
2020-12-11 0 0.295 0.295 0.300 0.295 0.300 5,725,000 1,714,525 0.2995 0.295 0.295 0.300 0.295 0.300 5,725,000 0.2995 0.00%
2020-12-10 0 0.295 0.295 0.300 0.290 0.300 17,710,000 5,252,005 0.2966 0.295 0.295 0.300 0.290 0.300 17,710,000 0.2966 -1.67%
2020-12-09 0 0.300 0.300 0.305 0.300 0.315 26,775,000 8,211,635 0.3067 0.300 0.300 0.305 0.300 0.315 26,775,000 0.3067 -1.64%
2020-12-08 0 0.305 0.300 0.305 0.295 0.315 16,163,000 4,895,410 0.3029 0.305 0.300 0.305 0.295 0.315 16,163,000 0.3029 3.39%
2020-12-07 0 0.295 0.295 0.300 0.295 0.305 24,038,000 7,196,520 0.2994 0.295 0.295 0.300 0.295 0.305 24,038,000 0.2994 -1.67%
2020-12-04 0 0.300 0.300 0.305 0.300 0.315 16,294,000 4,951,260 0.3039 0.300 0.300 0.305 0.300 0.315 16,294,000 0.3039 0.00%
2020-12-03 0 0.300 0.295 0.300 0.295 0.305 16,373,000 4,893,295 0.2989 0.300 0.295 0.300 0.295 0.305 16,373,000 0.2989 -1.64%
2020-12-02 0 0.305 0.295 0.300 0.300 0.310 15,053,000 4,529,095 0.3009 0.305 0.295 0.300 0.300 0.310 15,053,000 0.3009 1.67%
2020-12-01 0 0.300 0.300 0.305 0.300 0.310 20,980,020 6,366,745 0.3035 0.300 0.300 0.305 0.300 0.310 20,980,020 0.3035 -1.64%
2020-11-30 0 0.305 0.305 0.310 0.305 0.325 33,912,000 10,556,815 0.3113 0.305 0.305 0.310 0.305 0.325 33,912,000 0.3113 -6.15%
2020-11-27 0 0.325 0.320 0.325 0.325 0.330 11,243,000 3,685,445 0.3278 0.325 0.320 0.325 0.325 0.330 11,243,000 0.3278 0.00%
2020-11-26 0 0.325 0.325 0.330 0.320 0.340 15,891,000 5,292,325 0.3330 0.325 0.325 0.330 0.320 0.340 15,891,000 0.3330 -2.99%
2020-11-25 0 0.335 0.330 0.335 0.320 0.350 33,204,000 11,169,780 0.3364 0.335 0.330 0.335 0.320 0.350 33,204,000 0.3364 4.69%
2020-11-24 0 0.320 0.320 0.325 0.300 0.340 27,169,741 8,628,954 0.3176 0.320 0.320 0.325 0.300 0.340 27,169,741 0.3176 3.23%
2020-11-23 0 0.310 0.310 0.315 0.300 0.330 42,203,338 13,014,564 0.3084 0.310 0.310 0.315 0.300 0.330 42,203,338 0.3084 -6.06%
2020-11-20 0 0.330 0.330 0.335 0.330 0.355 30,376,000 10,468,405 0.3446 0.330 0.330 0.335 0.330 0.355 30,376,000 0.3446 -2.94%
2020-11-19 0 0.340 0.340 0.345 0.300 0.355 64,916,000 21,557,360 0.3321 0.340 0.340 0.345 0.300 0.355 64,916,000 0.3321 9.68%
2020-11-18 0 0.310 0.310 0.315 0.290 0.315 24,259,000 7,341,245 0.3026 0.310 0.310 0.315 0.290 0.315 24,259,000 0.3026 8.77%
2020-11-17 0 0.285 0.285 0.290 0.285 0.305 32,454,000 9,406,930 0.2899 0.285 0.285 0.290 0.285 0.305 32,454,000 0.2899 3.64%
2020-11-16 0 0.275 0.275 0.285 0.260 0.285 20,628,000 5,666,645 0.2747 0.275 0.275 0.285 0.260 0.285 20,628,000 0.2747 5.77%
2020-11-13 0 0.260 0.260 0.265 0.255 0.270 20,008,000 5,245,440 0.2622 0.260 0.260 0.265 0.255 0.270 20,008,000 0.2622 1.96%
2020-11-12 0 0.255 0.255 0.265 0.250 0.270 43,268,025 11,109,396 0.2568 0.255 0.255 0.265 0.250 0.270 43,268,025 0.2568 -1.92%
2020-11-11 0 0.260 0.260 0.265 0.250 0.300 58,937,985 15,977,249 0.2711 0.260 0.260 0.265 0.250 0.300 58,937,985 0.2711 -17.46%
2020-11-10 0 0.315 0.310 0.315 0.285 0.380 118,892,654 37,007,404 0.3113 0.315 0.310 0.315 0.285 0.380 118,892,654 0.3113 26.00%
2020-11-09 0 0.250 0.250 0.255 0.249 0.255 8,094,000 2,025,700 0.2503 0.250 0.250 0.255 0.249 0.255 8,094,000 0.2503 0.00%
2020-11-06 0 0.250 0.250 0.255 0.249 0.255 4,930,000 1,232,530 0.2500 0.250 0.250 0.255 0.249 0.255 4,930,000 0.2500 0.00%
2020-11-05 0 0.250 0.249 0.250 0.248 0.250 4,521,000 1,129,284 0.2498 0.250 0.249 0.250 0.248 0.250 4,521,000 0.2498 0.00%
2020-11-04 0 0.250 0.249 0.250 0.249 0.250 3,461,000 863,904 0.2496 0.250 0.249 0.250 0.249 0.250 3,461,000 0.2496 0.40%
2020-11-03 0 0.249 0.249 0.250 0.249 0.250 1,683,000 420,425 0.2498 0.249 0.249 0.250 0.249 0.250 1,683,000 0.2498 0.00%
2020-11-02 0 0.249 0.248 0.249 0.247 0.250 848,000 210,858 0.2487 0.249 0.248 0.249 0.247 0.250 848,000 0.2487 -0.40%
2020-10-30 0 0.250 0.248 0.250 0.247 0.250 1,494,000 371,351 0.2486 0.250 0.248 0.250 0.247 0.250 1,494,000 0.2486 0.40%
2020-10-29 0 0.249 0.249 0.250 0.247 0.250 2,374,000 589,445 0.2483 0.249 0.249 0.250 0.247 0.250 2,374,000 0.2483 -0.40%
2020-10-28 0 0.250 0.250 0.255 0.248 0.250 1,738,000 432,874 0.2491 0.250 0.250 0.255 0.248 0.250 1,738,000 0.2491 0.81%
2020-10-27 0 0.248 0.248 0.250 0.248 0.255 6,211,000 1,546,097 0.2489 0.248 0.248 0.250 0.248 0.255 6,211,000 0.2489 -0.80%
2020-10-23 0 0.250 0.250 0.260 0.250 0.260 3,414,000 867,380 0.2541 0.250 0.250 0.260 0.250 0.260 3,414,000 0.2541 0.00%
2020-10-22 0 0.250 0.249 0.250 0.248 0.255 3,580,000 896,040 0.2503 0.250 0.249 0.250 0.248 0.255 3,580,000 0.2503 0.40%
2020-10-21 0 0.249 0.248 0.249 0.249 0.260 12,804,000 3,207,673 0.2505 0.249 0.248 0.249 0.249 0.260 12,804,000 0.2505 -2.35%
2020-10-20 0 0.255 0.250 0.260 0.250 0.265 8,181,000 2,087,905 0.2552 0.255 0.250 0.260 0.250 0.265 8,181,000 0.2552 -1.92%
2020-10-19 0 0.260 0.255 0.260 0.255 0.270 4,364,000 1,138,175 0.2608 0.260 0.255 0.260 0.255 0.270 4,364,000 0.2608 -1.89%
2020-10-16 0 0.265 0.260 0.265 0.255 0.265 1,378,000 360,240 0.2614 0.265 0.260 0.265 0.255 0.265 1,378,000 0.2614 1.92%
2020-10-15 0 0.260 0.260 0.265 0.255 0.265 3,296,000 862,360 0.2616 0.260 0.260 0.265 0.255 0.265 3,296,000 0.2616 0.00%
2020-10-14 0 0.260 0.250 0.260 0.250 0.260 6,402,000 1,633,600 0.2552 0.260 0.250 0.260 0.250 0.260 6,402,000 0.2552 1.96%
2020-10-12 0 0.255 0.255 0.265 0.255 0.270 10,190,000 2,641,535 0.2592 0.255 0.255 0.265 0.255 0.270 10,190,000 0.2592 -1.92%
2020-10-09 0 0.260 0.260 0.265 0.260 0.275 5,798,000 1,555,745 0.2683 0.260 0.260 0.265 0.260 0.275 5,798,000 0.2683 -3.70%
2020-10-08 0 0.270 0.265 0.270 0.255 0.270 16,733,000 4,399,940 0.2629 0.270 0.265 0.270 0.255 0.270 16,733,000 0.2629 5.88%
2020-10-07 0 0.255 0.255 0.260 0.255 0.275 5,967,000 1,553,630 0.2604 0.255 0.255 0.260 0.255 0.275 5,967,000 0.2604 0.00%
2020-10-06 0 0.255 0.255 0.265 0.255 0.265 2,751,000 714,810 0.2598 0.255 0.255 0.265 0.255 0.265 2,751,000 0.2598 -1.92%
2020-10-05 0 0.260 0.250 0.265 0.248 0.275 4,527,000 1,212,230 0.2678 0.260 0.250 0.265 0.248 0.275 4,527,000 0.2678 5.26%
2020-09-30 0 0.247 0.246 0.247 0.247 0.265 7,529,000 1,896,235 0.2519 0.247 0.246 0.247 0.247 0.265 7,529,000 0.2519 -5.00%
2020-09-29 0 0.260 0.255 0.260 0.255 0.270 3,063,000 797,225 0.2603 0.260 0.255 0.260 0.255 0.270 3,063,000 0.2603 -1.89%
2020-09-28 0 0.265 0.260 0.265 0.255 0.265 1,333,000 349,830 0.2624 0.265 0.260 0.265 0.255 0.265 1,333,000 0.2624 3.92%
2020-09-25 0 0.255 0.250 0.255 0.248 0.270 5,810,000 1,477,351 0.2543 0.255 0.250 0.255 0.248 0.270 5,810,000 0.2543 -3.77%
2020-09-24 0 0.265 0.265 0.270 0.260 0.280 12,455,000 3,293,965 0.2645 0.265 0.265 0.270 0.260 0.280 12,455,000 0.2645 -8.62%
2020-09-23 0 0.290 0.285 0.290 0.275 0.290 918,961 257,618 0.2803 0.290 0.285 0.290 0.275 0.290 918,961 0.2803 7.41%
2020-09-22 0 0.270 0.270 0.275 0.265 0.290 12,447,000 3,482,530 0.2798 0.270 0.270 0.275 0.265 0.290 12,447,000 0.2798 -8.47%
2020-09-21 0 0.295 0.290 0.295 0.290 0.300 10,346,000 3,046,800 0.2945 0.295 0.290 0.295 0.290 0.300 10,346,000 0.2945 -1.67%
2020-09-18 0 0.300 0.295 0.300 0.295 0.305 1,833,000 549,775 0.2999 0.300 0.295 0.300 0.295 0.305 1,833,000 0.2999 1.69%
2020-09-17 0 0.295 0.295 0.300 0.295 0.300 4,032,000 1,198,535 0.2973 0.295 0.295 0.300 0.295 0.300 4,032,000 0.2973 -1.67%
2020-09-16 0 0.300 0.295 0.300 0.295 0.305 17,426,000 5,227,645 0.3000 0.300 0.295 0.300 0.295 0.305 17,426,000 0.3000 0.00%
2020-09-15 0 0.300 0.295 0.305 0.295 0.305 15,093,000 4,527,350 0.3000 0.300 0.295 0.305 0.295 0.305 15,093,000 0.3000 0.00%
2020-09-14 0 0.300 0.300 0.305 0.300 0.330 20,120,000 6,300,610 0.3132 0.300 0.300 0.305 0.300 0.330 20,120,000 0.3132 0.00%
2020-09-11 0 0.300 0.300 0.305 0.295 0.300 1,468,000 439,945 0.2997 0.300 0.300 0.305 0.295 0.300 1,468,000 0.2997 0.00%
2020-09-10 0 0.300 0.295 0.300 0.295 0.325 5,297,000 1,589,165 0.3000 0.300 0.295 0.300 0.295 0.325 5,297,000 0.3000 0.00%
2020-09-09 0 0.300 0.300 0.305 0.295 0.320 6,136,000 1,871,090 0.3049 0.300 0.300 0.305 0.295 0.320 6,136,000 0.3049 -6.25%
2020-09-08 0 0.320 0.310 0.320 0.310 0.335 3,427,000 1,099,560 0.3209 0.320 0.310 0.320 0.310 0.335 3,427,000 0.3209 1.59%
2020-09-07 0 0.315 0.305 0.315 0.295 0.320 2,405,000 749,835 0.3118 0.315 0.305 0.315 0.295 0.320 2,405,000 0.3118 6.78%
2020-09-04 0 0.295 0.295 0.300 0.295 0.310 3,719,000 1,117,255 0.3004 0.295 0.295 0.300 0.295 0.310 3,719,000 0.3004 -1.67%
2020-09-03 0 0.300 0.295 0.300 0.295 0.310 3,368,000 1,013,430 0.3009 0.300 0.295 0.300 0.295 0.310 3,368,000 0.3009 0.00%
2020-09-02 0 0.300 0.295 0.300 0.295 0.310 15,780,000 4,730,155 0.2998 0.300 0.295 0.300 0.295 0.310 15,780,000 0.2998 -1.64%
2020-09-01 0 0.305 0.305 0.310 0.305 0.325 6,070,000 1,905,930 0.3140 0.305 0.305 0.310 0.305 0.325 6,070,000 0.3140 -4.69%
2020-08-31 0 0.320 0.315 0.320 0.315 0.320 8,147,000 2,603,730 0.3196 0.320 0.315 0.320 0.315 0.320 8,147,000 0.3196 1.59%
2020-08-28 0 0.315 0.315 0.320 0.315 0.340 5,066,420 1,669,304 0.3295 0.315 0.315 0.320 0.315 0.340 5,066,420 0.3295 -1.56%
2020-08-27 0 0.320 0.320 0.325 0.310 0.340 7,231,986 2,331,881 0.3224 0.320 0.320 0.325 0.310 0.340 7,231,986 0.3224 -5.88%
2020-08-26 0 0.340 0.335 0.340 0.330 0.350 7,246,370 2,449,838 0.3381 0.340 0.335 0.340 0.330 0.350 7,246,370 0.3381 -1.45%
2020-08-25 0 0.345 0.340 0.345 0.340 0.375 6,313,399 2,210,021 0.3501 0.345 0.340 0.345 0.340 0.375 6,313,399 0.3501 -4.17%
2020-08-24 0 0.360 0.360 0.365 0.310 0.380 31,629,800 10,984,375 0.3473 0.360 0.360 0.365 0.310 0.380 31,629,800 0.3473 14.29%
2020-08-21 0 0.315 0.315 0.320 0.290 0.325 31,350,687 9,548,001 0.3046 0.315 0.315 0.320 0.290 0.325 31,350,687 0.3046 5.00%
2020-08-20 0 0.300 0.295 0.300 0.290 0.390 44,110,988 14,161,631 0.3210 0.300 0.295 0.300 0.290 0.390 44,110,988 0.3210 -37.50%
2020-08-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-08-18 1 0.480 - - - - 643 295 0.4588 0.480 - - - - 643 0.4588 0.00%
2020-08-17 0 0.480 0.480 0.490 0.465 0.490 747,415 357,610 0.4785 0.480 0.480 0.490 0.465 0.490 747,415 0.4785 5.49%
2020-08-14 0 0.455 0.455 0.460 0.450 0.490 2,405,000 1,117,070 0.4645 0.455 0.455 0.460 0.450 0.490 2,405,000 0.4645 0.00%
2020-08-13 0 0.455 0.455 0.460 0.440 0.460 5,335,014 2,409,921 0.4517 0.455 0.455 0.460 0.440 0.460 5,335,014 0.4517 0.00%
2020-08-12 0 0.455 0.455 0.460 0.455 0.465 7,421,000 3,413,045 0.4599 0.455 0.455 0.460 0.455 0.465 7,421,000 0.4599 -1.09%
2020-08-11 0 0.460 0.460 0.465 0.460 0.490 3,461,000 1,618,975 0.4678 0.460 0.460 0.465 0.460 0.490 3,461,000 0.4678 1.10%
2020-08-10 0 0.455 0.450 0.455 0.455 0.470 1,311,800 606,530 0.4624 0.455 0.450 0.455 0.455 0.470 1,311,800 0.4624 -1.09%
2020-08-07 0 0.460 0.450 0.460 0.455 0.470 2,715,000 1,260,000 0.4641 0.460 0.450 0.460 0.455 0.470 2,715,000 0.4641 -2.13%
2020-08-06 0 0.470 0.470 0.480 0.470 0.480 929,000 442,180 0.4760 0.470 0.470 0.480 0.470 0.480 929,000 0.4760 -2.08%
2020-08-05 0 0.480 0.475 0.480 0.465 0.480 731,000 345,655 0.4729 0.480 0.475 0.480 0.465 0.480 731,000 0.4729 1.05%
2020-08-04 0 0.475 0.475 0.485 0.475 0.490 2,411,400 1,165,548 0.4833 0.475 0.475 0.485 0.475 0.490 2,411,400 0.4833 -3.06%
2020-08-03 0 0.490 0.485 0.495 0.485 0.495 2,972,000 1,459,305 0.4910 0.490 0.485 0.495 0.485 0.495 2,972,000 0.4910 -1.01%
2020-07-31 0 0.495 0.490 0.500 0.490 0.495 2,050,000 1,014,295 0.4948 0.495 0.490 0.500 0.490 0.495 2,050,000 0.4948 2.06%
2020-07-30 0 0.485 0.485 0.495 0.485 0.490 1,314,159 643,283 0.4895 0.485 0.485 0.495 0.485 0.490 1,314,159 0.4895 0.00%
2020-07-29 0 0.485 0.485 0.490 0.485 0.495 3,255,000 1,603,105 0.4925 0.485 0.485 0.490 0.485 0.495 3,255,000 0.4925 -1.02%
2020-07-28 0 0.490 0.490 0.495 0.490 0.510 29,346,000 14,536,480 0.4953 0.490 0.490 0.495 0.490 0.510 29,346,000 0.4953 -1.01%
2020-07-27 0 0.495 0.495 0.500 0.490 0.530 2,940,938 1,478,130 0.5026 0.495 0.495 0.500 0.490 0.530 2,940,938 0.5026 0.00%
2020-07-24 0 0.495 0.490 0.495 0.490 0.530 1,417,000 718,990 0.5074 0.495 0.490 0.495 0.490 0.530 1,417,000 0.5074 -8.33%
2020-07-23 0 0.540 0.530 0.540 0.530 0.550 12,369,000 6,440,130 0.5207 0.540 0.530 0.540 0.530 0.550 12,369,000 0.5207 3.85%
2020-07-22 0 0.520 0.520 0.530 0.520 0.550 1,297,000 695,200 0.5360 0.520 0.520 0.530 0.520 0.550 1,297,000 0.5360 -5.45%
2020-07-21 0 0.550 0.540 0.550 0.530 0.560 2,546,000 1,384,340 0.5437 0.550 0.540 0.550 0.530 0.560 2,546,000 0.5437 -1.79%
2020-07-20 0 0.560 0.550 0.560 0.540 0.560 1,797,000 991,820 0.5519 0.560 0.550 0.560 0.540 0.560 1,797,000 0.5519 -1.75%
2020-07-17 0 0.570 0.560 0.570 0.550 0.570 1,595,000 904,260 0.5669 0.570 0.560 0.570 0.550 0.570 1,595,000 0.5669 0.00%
2020-07-16 0 0.570 0.560 0.570 0.560 0.580 1,789,000 1,020,290 0.5703 0.570 0.560 0.570 0.560 0.580 1,789,000 0.5703 0.00%
2020-07-15 0 0.570 0.560 0.570 0.560 0.580 1,303,000 741,520 0.5691 0.570 0.560 0.570 0.560 0.580 1,303,000 0.5691 -1.72%
2020-07-14 0 0.580 0.570 0.580 0.570 0.590 1,675,000 979,150 0.5846 0.580 0.570 0.580 0.570 0.590 1,675,000 0.5846 0.00%
2020-07-13 0 0.580 0.580 0.600 0.570 0.610 1,558,000 934,970 0.6001 0.580 0.580 0.600 0.570 0.610 1,558,000 0.6001 0.00%
2020-07-10 0 0.580 0.580 0.590 0.580 0.600 1,608,000 946,370 0.5885 0.580 0.580 0.590 0.580 0.600 1,608,000 0.5885 -3.33%
2020-07-09 0 0.600 0.590 0.610 0.570 0.610 4,477,000 2,656,950 0.5935 0.600 0.590 0.610 0.570 0.610 4,477,000 0.5935 3.45%
2020-07-08 0 0.580 0.570 0.580 0.560 0.590 3,019,000 1,760,020 0.5830 0.580 0.570 0.580 0.560 0.590 3,019,000 0.5830 0.00%
2020-07-07 0 0.580 0.580 0.590 0.550 0.600 9,579,000 5,605,700 0.5852 0.580 0.580 0.590 0.550 0.600 9,579,000 0.5852 5.45%
2020-07-06 0 0.550 0.550 0.570 0.550 0.610 7,206,945 4,249,256 0.5896 0.550 0.550 0.570 0.550 0.610 7,206,945 0.5896 -5.17%
2020-07-03 0 0.580 0.580 0.590 0.570 0.600 2,036,000 1,198,610 0.5887 0.580 0.580 0.590 0.570 0.600 2,036,000 0.5887 3.57%
2020-07-02 0 0.560 0.560 0.570 0.550 0.590 2,832,000 1,665,900 0.5882 0.560 0.560 0.570 0.550 0.590 2,832,000 0.5882 -1.75%
2020-06-30 0 0.570 0.560 0.570 0.495 0.590 7,577,153 4,238,651 0.5594 0.570 0.560 0.570 0.495 0.590 7,577,153 0.5594 11.76%
2020-06-29 0 0.510 0.495 0.510 0.480 0.510 1,828,000 895,925 0.4901 0.510 0.495 0.510 0.480 0.510 1,828,000 0.4901 0.00%
2020-06-26 0 0.510 0.500 0.510 0.490 0.530 5,217,000 2,660,380 0.5099 0.510 0.500 0.510 0.490 0.530 5,217,000 0.5099 -3.77%
2020-06-24 0 0.530 0.520 0.530 0.500 0.530 3,575,000 1,845,860 0.5163 0.530 0.520 0.530 0.500 0.530 3,575,000 0.5163 -1.85%
2020-06-23 0 0.540 0.530 0.540 0.520 0.540 956,000 509,860 0.5333 0.540 0.530 0.540 0.520 0.540 956,000 0.5333 0.00%
2020-06-22 0 0.540 0.530 0.540 0.530 0.580 3,380,000 1,834,020 0.5426 0.540 0.530 0.540 0.530 0.580 3,380,000 0.5426 -6.90%
2020-06-19 0 0.580 0.570 0.580 0.560 0.580 992,000 569,360 0.5740 0.580 0.570 0.580 0.560 0.580 992,000 0.5740 0.00%
2020-06-18 0 0.580 0.560 0.580 0.550 0.590 1,136,100 645,774 0.5684 0.580 0.560 0.580 0.550 0.590 1,136,100 0.5684 1.75%
2020-06-17 0 0.570 0.570 0.580 0.560 0.580 1,436,000 828,680 0.5771 0.570 0.570 0.580 0.560 0.580 1,436,000 0.5771 -3.39%
2020-06-16 0 0.590 0.580 0.590 0.580 0.610 1,565,000 932,140 0.5956 0.590 0.580 0.590 0.580 0.610 1,565,000 0.5956 1.72%
2020-06-15 0 0.580 0.570 0.580 0.560 0.600 1,300,000 756,860 0.5822 0.580 0.570 0.580 0.560 0.600 1,300,000 0.5822 -1.69%
2020-06-12 0 0.590 0.570 0.590 0.570 0.590 2,353,000 1,362,920 0.5792 0.590 0.570 0.590 0.570 0.590 2,353,000 0.5792 -1.67%
2020-06-11 0 0.600 0.590 0.600 0.580 0.620 1,396,000 837,090 0.5996 0.600 0.590 0.600 0.580 0.620 1,396,000 0.5996 0.00%
2020-06-10 0 0.600 0.590 0.600 0.590 0.600 839,000 499,750 0.5956 0.600 0.590 0.600 0.590 0.600 839,000 0.5956 -1.64%
2020-06-09 0 0.610 0.610 0.630 0.610 0.640 7,752,280 4,841,275 0.6245 0.610 0.610 0.630 0.610 0.640 7,752,280 0.6245 -1.61%
2020-06-08 0 0.620 0.610 0.620 0.590 0.620 7,475,334 4,522,507 0.6050 0.620 0.610 0.620 0.590 0.620 7,475,334 0.6050 6.90%
2020-06-05 0 0.580 0.580 0.590 0.560 0.600 1,503,652 887,765 0.5904 0.580 0.580 0.590 0.560 0.600 1,503,652 0.5904 -1.69%
2020-06-04 0 0.590 0.570 0.590 0.570 0.590 831,000 484,770 0.5834 0.590 0.570 0.590 0.570 0.590 831,000 0.5834 0.00%
2020-06-03 0 0.590 0.570 0.590 0.560 0.600 2,155,000 1,232,850 0.5721 0.590 0.570 0.590 0.560 0.600 2,155,000 0.5721 -1.67%
2020-06-02 0 0.600 0.590 0.600 0.560 0.600 1,614,000 954,940 0.5917 0.600 0.590 0.600 0.560 0.600 1,614,000 0.5917 3.45%
2020-06-01 0 0.580 0.580 0.590 0.550 0.590 1,245,770 725,738 0.5826 0.580 0.580 0.590 0.550 0.590 1,245,770 0.5826 0.00%
2020-05-29 0 0.580 0.570 0.590 0.560 0.590 564,520 327,826 0.5807 0.580 0.570 0.590 0.560 0.590 564,520 0.5807 -1.69%
2020-05-28 0 0.590 0.580 0.590 0.570 0.610 2,648,000 1,575,110 0.5948 0.590 0.580 0.590 0.570 0.610 2,648,000 0.5948 1.72%
2020-05-27 0 0.580 0.580 0.590 0.570 0.600 1,655,000 961,070 0.5807 0.580 0.580 0.590 0.570 0.600 1,655,000 0.5807 0.00%
2020-05-26 0 0.580 0.560 0.580 0.560 0.580 1,129,000 649,400 0.5752 0.580 0.560 0.580 0.560 0.580 1,129,000 0.5752 1.75%
2020-05-25 0 0.570 0.540 0.570 0.500 0.570 1,712,000 921,350 0.5382 0.570 0.540 0.570 0.500 0.570 1,712,000 0.5382 7.55%
2020-05-22 0 0.530 0.520 0.530 0.500 0.610 6,920,000 3,662,270 0.5292 0.530 0.520 0.530 0.500 0.610 6,920,000 0.5292 -13.11%
2020-05-21 0 0.610 0.610 0.620 0.580 0.610 2,503,000 1,515,230 0.6054 0.610 0.610 0.620 0.580 0.610 2,503,000 0.6054 3.39%
2020-05-20 0 0.590 0.590 0.600 0.590 0.610 900,000 542,300 0.6026 0.590 0.590 0.600 0.590 0.610 900,000 0.6026 -3.28%
2020-05-19 0 0.610 0.610 0.620 0.560 0.630 18,245,700 11,259,076 0.6171 0.610 0.610 0.620 0.560 0.630 18,245,700 0.6171 7.02%
2020-05-18 0 0.570 0.570 0.580 0.550 0.570 4,839,180 2,730,795 0.5643 0.570 0.570 0.580 0.550 0.570 4,839,180 0.5643 1.79%
2020-05-15 0 0.560 0.560 0.580 0.560 0.580 4,682,000 2,712,820 0.5794 0.560 0.560 0.580 0.560 0.580 4,682,000 0.5794 1.82%
2020-05-14 0 0.550 0.550 0.570 0.550 0.590 11,591,260 6,712,820 0.5791 0.550 0.550 0.570 0.550 0.590 11,591,260 0.5791 -5.17%
2020-05-13 0 0.580 0.570 0.580 0.485 0.590 10,476,000 5,684,105 0.5426 0.580 0.570 0.580 0.485 0.590 10,476,000 0.5426 16.00%
2020-05-12 0 0.500 0.500 0.510 0.495 0.500 1,334,000 665,685 0.4990 0.500 0.500 0.510 0.495 0.500 1,334,000 0.4990 0.00%
2020-05-11 0 0.500 0.500 0.510 0.500 0.520 3,568,000 1,806,180 0.5062 0.500 0.500 0.510 0.500 0.520 3,568,000 0.5062 -3.85%
2020-05-08 0 0.520 0.500 0.520 0.490 0.520 2,271,045 1,143,996 0.5037 0.520 0.500 0.520 0.490 0.520 2,271,045 0.5037 6.12%
2020-05-07 0 0.490 0.480 0.490 0.475 0.500 2,150,750 1,030,165 0.4790 0.490 0.480 0.490 0.475 0.500 2,150,750 0.4790 0.00%
2020-05-06 0 0.490 0.490 0.495 0.485 0.500 768,000 375,200 0.4885 0.490 0.490 0.495 0.485 0.500 768,000 0.4885 -2.00%
2020-05-05 0 0.500 0.495 0.500 0.490 0.530 1,156,200 578,393 0.5003 0.500 0.495 0.500 0.490 0.530 1,156,200 0.5003 -3.85%
2020-05-04 0 0.520 0.520 0.530 0.510 0.550 1,618,000 854,610 0.5282 0.520 0.520 0.530 0.510 0.550 1,618,000 0.5282 -7.14%
2020-04-29 0 0.560 0.550 0.560 0.490 0.560 7,085,000 3,777,140 0.5331 0.560 0.550 0.560 0.490 0.560 7,085,000 0.5331 14.29%
2020-04-28 0 0.490 0.490 0.510 0.490 0.510 2,058,000 1,026,210 0.4986 0.490 0.490 0.510 0.490 0.510 2,058,000 0.4986 -1.01%
2020-04-27 0 0.495 0.495 0.510 0.490 0.510 4,470,000 2,233,010 0.4996 0.495 0.495 0.510 0.490 0.510 4,470,000 0.4996 1.02%
2020-04-24 0 0.490 0.490 0.495 0.490 0.520 1,872,900 933,322 0.4983 0.490 0.490 0.495 0.490 0.520 1,872,900 0.4983 -5.77%
2020-04-23 0 0.520 0.510 0.520 0.480 0.580 15,986,000 8,754,545 0.5476 0.520 0.510 0.520 0.480 0.580 15,986,000 0.5476 4.00%
2020-04-22 0 0.500 0.500 0.510 0.480 0.530 6,475,200 3,265,818 0.5044 0.500 0.500 0.510 0.480 0.530 6,475,200 0.5044 -1.96%
2020-04-21 0 0.510 0.510 0.520 0.410 0.520 11,897,000 5,634,010 0.4736 0.510 0.510 0.520 0.410 0.520 11,897,000 0.4736 13.33%
2020-04-20 0 0.450 0.450 0.455 0.370 0.495 14,427,300 6,161,593 0.4271 0.450 0.450 0.455 0.370 0.495 14,427,300 0.4271 15.38%
2020-04-17 0 0.390 0.390 0.395 0.385 0.395 2,333,000 912,640 0.3912 0.390 0.390 0.395 0.385 0.395 2,333,000 0.3912 2.63%
2020-04-16 0 0.380 0.380 0.385 0.370 0.380 391,000 146,590 0.3749 0.380 0.380 0.385 0.370 0.380 391,000 0.3749 2.70%
2020-04-15 0 0.370 0.370 0.380 0.370 0.390 2,621,164 1,002,924 0.3826 0.370 0.370 0.380 0.370 0.390 2,621,164 0.3826 -5.13%
2020-04-14 0 0.390 0.385 0.390 0.385 0.400 1,123,000 440,690 0.3924 0.390 0.385 0.390 0.385 0.400 1,123,000 0.3924 1.30%
2020-04-09 0 0.385 0.385 0.390 0.380 0.410 2,396,000 948,450 0.3958 0.385 0.385 0.390 0.380 0.410 2,396,000 0.3958 -1.28%
2020-04-08 0 0.390 0.385 0.390 0.360 0.405 4,630,701 1,811,948 0.3913 0.390 0.385 0.390 0.360 0.405 4,630,701 0.3913 4.00%
2020-04-07 0 0.375 0.370 0.375 0.350 0.380 8,225,300 2,974,140 0.3616 0.375 0.370 0.375 0.350 0.380 8,225,300 0.3616 8.70%
2020-04-06 0 0.345 0.340 0.345 0.330 0.345 2,991,000 1,023,620 0.3422 0.345 0.340 0.345 0.330 0.345 2,991,000 0.3422 1.47%
2020-04-03 0 0.340 0.330 0.340 0.320 0.345 1,188,221 397,713 0.3347 0.340 0.330 0.340 0.320 0.345 1,188,221 0.3347 0.00%
2020-04-02 0 0.340 0.335 0.340 0.325 0.345 1,428,000 470,530 0.3295 0.340 0.335 0.340 0.325 0.345 1,428,000 0.3295 3.03%
2020-04-01 0 0.330 0.330 0.340 0.320 0.350 2,702,000 888,215 0.3287 0.330 0.330 0.340 0.320 0.350 2,702,000 0.3287 -5.71%
2020-03-31 0 0.350 0.350 0.355 0.345 0.360 1,799,000 637,425 0.3543 0.350 0.350 0.355 0.345 0.360 1,799,000 0.3543 -1.41%
2020-03-30 0 0.355 0.350 0.355 0.350 0.365 1,160,000 411,195 0.3545 0.355 0.350 0.355 0.350 0.365 1,160,000 0.3545 -2.74%
2020-03-27 0 0.365 0.360 0.365 0.355 0.370 6,391,443 2,312,660 0.3618 0.365 0.360 0.365 0.355 0.370 6,391,443 0.3618 0.00%
2020-03-26 0 0.365 0.360 0.365 0.345 0.365 1,972,000 708,555 0.3593 0.365 0.360 0.365 0.345 0.365 1,972,000 0.3593 0.00%
2020-03-25 0 0.365 0.365 0.370 0.355 0.375 4,028,000 1,464,230 0.3635 0.365 0.365 0.370 0.355 0.375 4,028,000 0.3635 2.82%
2020-03-24 0 0.355 0.350 0.355 0.345 0.360 3,425,000 1,213,260 0.3542 0.355 0.350 0.355 0.345 0.360 3,425,000 0.3542 2.90%
2020-03-23 0 0.345 0.345 0.350 0.320 0.365 868,000 295,189 0.3401 0.345 0.345 0.350 0.320 0.365 868,000 0.3401 -4.17%
2020-03-20 0 0.360 0.350 0.360 0.320 0.365 9,984,800 3,437,279 0.3443 0.360 0.350 0.360 0.320 0.365 9,984,800 0.3443 1.41%
2020-03-19 0 0.355 0.340 0.355 0.330 0.390 3,323,000 1,151,650 0.3466 0.355 0.340 0.355 0.330 0.390 3,323,000 0.3466 -8.97%
2020-03-18 0 0.390 0.375 0.390 0.375 0.420 2,397,499 954,609 0.3982 0.390 0.375 0.390 0.375 0.420 2,397,499 0.3982 -7.14%
2020-03-17 0 0.420 0.410 0.420 0.410 0.430 1,714,000 712,320 0.4156 0.420 0.410 0.420 0.410 0.430 1,714,000 0.4156 -4.55%
2020-03-16 0 0.440 0.435 0.440 0.430 0.460 1,259,600 554,107 0.4399 0.440 0.435 0.440 0.430 0.460 1,259,600 0.4399 -6.38%
2020-03-13 0 0.470 0.445 0.470 0.420 0.470 5,165,883 2,282,839 0.4419 0.470 0.445 0.470 0.420 0.470 5,165,883 0.4419 -2.08%
2020-03-12 0 0.480 0.475 0.480 0.460 0.490 3,960,000 1,858,875 0.4694 0.480 0.475 0.480 0.460 0.490 3,960,000 0.4694 -4.00%
2020-03-11 0 0.500 0.490 0.500 0.485 0.500 2,124,000 1,045,970 0.4925 0.500 0.490 0.500 0.485 0.500 2,124,000 0.4925 0.00%
2020-03-10 0 0.500 0.495 0.500 0.485 0.510 3,683,000 1,832,360 0.4975 0.500 0.495 0.500 0.485 0.510 3,683,000 0.4975 3.09%
2020-03-09 0 0.485 0.480 0.485 0.485 0.520 3,327,440 1,656,116 0.4977 0.485 0.480 0.485 0.485 0.520 3,327,440 0.4977 -6.73%
2020-03-06 0 0.520 0.520 0.530 0.520 0.550 2,885,000 1,537,450 0.5329 0.520 0.520 0.530 0.520 0.550 2,885,000 0.5329 -3.70%
2020-03-05 0 0.540 0.540 0.550 0.540 0.560 4,766,800 2,608,748 0.5473 0.540 0.540 0.550 0.540 0.560 4,766,800 0.5473 -1.82%
2020-03-04 0 0.550 0.540 0.550 0.540 0.550 2,441,000 1,323,550 0.5422 0.550 0.540 0.550 0.540 0.550 2,441,000 0.5422 1.85%
2020-03-03 0 0.540 0.540 0.550 0.540 0.560 3,731,000 2,050,120 0.5495 0.540 0.540 0.550 0.540 0.560 3,731,000 0.5495 0.00%
2020-03-02 0 0.540 0.540 0.550 0.540 0.570 3,057,000 1,690,080 0.5529 0.540 0.540 0.550 0.540 0.570 3,057,000 0.5529 -1.82%
2020-02-28 0 0.550 0.540 0.550 0.530 0.560 1,718,000 935,370 0.5445 0.550 0.540 0.550 0.530 0.560 1,718,000 0.5445 0.00%
2020-02-27 0 0.550 0.550 0.560 0.550 0.560 1,174,000 654,120 0.5572 0.550 0.550 0.560 0.550 0.560 1,174,000 0.5572 -1.79%
2020-02-26 0 0.560 0.550 0.560 0.550 0.570 885,000 494,350 0.5586 0.560 0.550 0.560 0.550 0.570 885,000 0.5586 0.00%
2020-02-25 0 0.560 0.560 0.570 0.560 0.570 1,362,000 771,470 0.5664 0.560 0.560 0.570 0.560 0.570 1,362,000 0.5664 0.00%
2020-02-24 0 0.560 0.560 0.570 0.560 0.580 3,733,000 2,126,090 0.5695 0.560 0.560 0.570 0.560 0.580 3,733,000 0.5695 -3.45%
2020-02-21 0 0.580 0.580 0.590 0.580 0.590 3,129,000 1,832,610 0.5857 0.580 0.580 0.590 0.580 0.590 3,129,000 0.5857 0.00%
2020-02-20 0 0.580 0.580 0.590 0.580 0.600 1,531,000 903,700 0.5903 0.580 0.580 0.590 0.580 0.600 1,531,000 0.5903 -3.33%
2020-02-19 0 0.600 0.590 0.600 0.580 0.600 2,320,000 1,373,970 0.5922 0.600 0.590 0.600 0.580 0.600 2,320,000 0.5922 0.00%
2020-02-18 0 0.600 0.580 0.600 0.580 0.600 919,000 539,760 0.5873 0.600 0.580 0.600 0.580 0.600 919,000 0.5873 1.69%
2020-02-17 0 0.590 0.580 0.590 0.570 0.600 729,600 429,194 0.5883 0.590 0.580 0.590 0.570 0.600 729,600 0.5883 0.00%
2020-02-14 0 0.590 0.570 0.590 0.570 0.600 2,530,000 1,479,210 0.5847 0.590 0.570 0.590 0.570 0.600 2,530,000 0.5847 1.72%
2020-02-13 0 0.580 0.580 0.590 0.580 0.600 1,070,000 628,710 0.5876 0.580 0.580 0.590 0.580 0.600 1,070,000 0.5876 -1.69%
2020-02-12 0 0.590 0.590 0.600 0.580 0.600 1,589,000 940,370 0.5918 0.590 0.590 0.600 0.580 0.600 1,589,000 0.5918 -1.67%
2020-02-11 0 0.600 0.590 0.600 0.580 0.600 2,781,000 1,661,900 0.5976 0.600 0.590 0.600 0.580 0.600 2,781,000 0.5976 1.69%
2020-02-10 0 0.590 0.590 0.600 0.580 0.600 1,492,000 880,590 0.5902 0.590 0.590 0.600 0.580 0.600 1,492,000 0.5902 0.00%
2020-02-07 0 0.590 0.590 0.600 0.580 0.610 2,294,074 1,359,721 0.5927 0.590 0.590 0.600 0.580 0.610 2,294,074 0.5927 0.00%
2020-02-06 0 0.590 0.580 0.590 0.560 0.600 7,606,000 4,460,230 0.5864 0.590 0.580 0.590 0.560 0.600 7,606,000 0.5864 5.36%
2020-02-05 0 0.560 0.560 0.570 0.550 0.620 18,140,000 10,269,656 0.5661 0.560 0.560 0.570 0.550 0.620 18,140,000 0.5661 -8.20%
2020-02-04 0 0.610 0.610 0.620 0.590 0.630 5,040,000 3,048,470 0.6049 0.610 0.610 0.620 0.590 0.630 5,040,000 0.6049 -3.17%
2020-02-03 0 0.630 0.620 0.630 0.610 0.630 1,677,625 1,035,638 0.6173 0.630 0.620 0.630 0.610 0.630 1,677,625 0.6173 3.28%
2020-01-31 0 0.610 0.610 0.620 0.610 0.650 2,934,286 1,836,410 0.6258 0.610 0.610 0.620 0.610 0.650 2,934,286 0.6258 -3.17%
2020-01-30 0 0.630 0.630 0.640 0.630 0.650 2,184,400 1,387,874 0.6354 0.630 0.630 0.640 0.630 0.650 2,184,400 0.6354 -1.56%
2020-01-29 0 0.640 0.640 0.650 0.610 0.690 3,790,000 2,429,100 0.6409 0.640 0.640 0.650 0.610 0.690 3,790,000 0.6409 -8.57%
2020-01-24 0 0.700 0.690 0.700 0.690 0.700 914,000 638,300 0.6984 0.700 0.690 0.700 0.690 0.700 914,000 0.6984 0.00%
2020-01-23 0 0.700 0.690 0.700 0.690 0.710 3,289,000 2,313,410 0.7034 0.700 0.690 0.700 0.690 0.710 3,289,000 0.7034 -2.78%
2020-01-22 0 0.720 0.710 0.720 0.710 0.730 1,727,000 1,243,150 0.7198 0.720 0.710 0.720 0.710 0.730 1,727,000 0.7198 0.00%
2020-01-21 0 0.720 0.720 0.730 0.720 0.740 4,336,919 3,157,860 0.7281 0.720 0.720 0.730 0.720 0.740 4,336,919 0.7281 -4.00%
2020-01-20 0 0.750 0.750 0.760 0.730 0.760 5,197,000 3,879,280 0.7464 0.750 0.750 0.760 0.730 0.760 5,197,000 0.7464 2.74%
2020-01-17 0 0.730 0.720 0.730 0.720 0.740 5,972,000 4,359,980 0.7301 0.730 0.720 0.730 0.720 0.740 5,972,000 0.7301 0.00%
2020-01-16 0 0.730 0.720 0.730 0.720 0.730 7,475,000 5,446,220 0.7286 0.730 0.720 0.730 0.720 0.730 7,475,000 0.7286 0.00%
2020-01-15 0 0.730 0.720 0.730 0.720 0.740 2,318,000 1,692,070 0.7300 0.730 0.720 0.730 0.720 0.740 2,318,000 0.7300 -1.35%
2020-01-14 0 0.740 0.730 0.740 0.720 0.740 4,160,000 3,045,770 0.7322 0.740 0.730 0.740 0.720 0.740 4,160,000 0.7322 1.37%
2020-01-13 0 0.730 0.730 0.740 0.720 0.740 4,904,143 3,599,628 0.7340 0.730 0.730 0.740 0.720 0.740 4,904,143 0.7340 -1.35%
2020-01-10 0 0.740 0.730 0.740 0.730 0.750 7,358,960 5,459,322 0.7419 0.740 0.730 0.740 0.730 0.750 7,358,960 0.7419 0.00%
2020-01-09 0 0.740 0.730 0.740 0.730 0.750 3,666,100 2,726,089 0.7436 0.740 0.730 0.740 0.730 0.750 3,666,100 0.7436 0.00%
2020-01-08 0 0.740 0.730 0.740 0.730 0.750 2,350,350 1,737,988 0.7395 0.740 0.730 0.740 0.730 0.750 2,350,350 0.7395 0.00%
2020-01-07 0 0.740 0.730 0.740 0.730 0.760 2,485,000 1,851,890 0.7452 0.740 0.730 0.740 0.730 0.760 2,485,000 0.7452 -2.63%
2020-01-06 0 0.760 0.750 0.760 0.750 0.770 1,507,000 1,153,740 0.7656 0.760 0.750 0.760 0.750 0.770 1,507,000 0.7656 0.00%
2020-01-03 0 0.760 0.760 0.770 0.760 0.780 1,801,000 1,384,470 0.7687 0.760 0.760 0.770 0.760 0.780 1,801,000 0.7687 -1.30%
2020-01-02 0 0.770 0.770 0.780 0.770 0.780 3,076,000 2,384,620 0.7752 0.770 0.770 0.780 0.770 0.780 3,076,000 0.7752 0.00%
2019-12-31 0 0.770 0.760 0.770 0.760 0.780 1,172,000 902,560 0.7701 0.770 0.760 0.770 0.760 0.780 1,172,000 0.7701 -1.28%
2019-12-30 0 0.780 0.770 0.780 0.770 0.800 4,623,000 3,626,830 0.7845 0.780 0.770 0.780 0.770 0.800 4,623,000 0.7845 0.00%
2019-12-27 0 0.780 0.780 0.790 0.770 0.820 29,623,000 23,655,940 0.7986 0.780 0.780 0.790 0.770 0.820 29,623,000 0.7986 -1.27%
2019-12-24 0 0.790 0.780 0.790 0.780 0.800 324,000 255,390 0.7882 0.790 0.780 0.790 0.780 0.800 324,000 0.7882 1.28%
2019-12-23 0 0.780 0.780 0.790 0.780 0.820 6,620,000 5,330,280 0.8052 0.780 0.780 0.790 0.780 0.820 6,620,000 0.8052 -1.27%
2019-12-20 0 0.790 0.780 0.790 0.750 0.840 21,086,000 16,900,590 0.8015 0.790 0.780 0.790 0.750 0.840 21,086,000 0.8015 11.27%
2019-12-19 0 0.710 0.700 0.710 0.690 0.730 6,484,473 4,582,046 0.7066 0.710 0.700 0.710 0.690 0.730 6,484,473 0.7066 2.90%
2019-12-18 0 0.690 0.690 0.700 0.690 0.700 10,890,000 7,618,520 0.6996 0.690 0.690 0.700 0.690 0.700 10,890,000 0.6996 0.00%
2019-12-17 0 0.690 0.690 0.700 0.690 0.700 5,032,000 3,520,530 0.6996 0.690 0.690 0.700 0.690 0.700 5,032,000 0.6996 -1.43%
2019-12-16 0 0.700 0.690 0.700 0.690 0.700 590,000 409,780 0.6945 0.700 0.690 0.700 0.690 0.700 590,000 0.6945 1.45%
2019-12-13 0 0.690 0.680 0.690 0.680 0.700 1,048,000 728,700 0.6953 0.690 0.680 0.690 0.680 0.700 1,048,000 0.6953 -1.43%
2019-12-12 0 0.700 0.690 0.700 0.680 0.700 1,171,000 811,240 0.6928 0.700 0.690 0.700 0.680 0.700 1,171,000 0.6928 0.00%
2019-12-11 0 0.700 0.690 0.700 0.690 0.710 2,826,000 1,974,710 0.6988 0.700 0.690 0.700 0.690 0.710 2,826,000 0.6988 0.00%
2019-12-10 0 0.700 0.690 0.700 0.690 0.710 1,992,000 1,388,200 0.6969 0.700 0.690 0.700 0.690 0.710 1,992,000 0.6969 1.45%
2019-12-09 0 0.690 0.690 0.700 0.690 0.710 1,915,000 1,339,500 0.6995 0.690 0.690 0.700 0.690 0.710 1,915,000 0.6995 -1.43%
2019-12-06 0 0.700 0.690 0.700 0.690 0.710 1,306,000 913,270 0.6993 0.700 0.690 0.700 0.690 0.710 1,306,000 0.6993 1.45%
2019-12-05 0 0.690 0.690 0.700 0.680 0.700 3,238,000 2,245,320 0.6934 0.690 0.690 0.700 0.680 0.700 3,238,000 0.6934 -2.82%
2019-12-04 0 0.710 0.710 0.720 0.700 0.730 746,000 533,360 0.7150 0.710 0.710 0.720 0.700 0.730 746,000 0.7150 -1.39%
2019-12-03 0 0.720 0.720 0.730 0.720 0.740 679,000 496,240 0.7308 0.720 0.720 0.730 0.720 0.740 679,000 0.7308 -2.70%
2019-12-02 0 0.740 0.730 0.740 0.720 0.750 977,000 718,570 0.7355 0.740 0.730 0.740 0.720 0.750 977,000 0.7355 1.37%
2019-11-29 0 0.730 0.720 0.730 0.730 0.760 27,474,000 20,421,590 0.7433 0.730 0.720 0.730 0.730 0.760 27,474,000 0.7433 -2.67%
2019-11-28 0 0.750 0.750 0.760 0.750 0.770 1,405,000 1,067,700 0.7599 0.750 0.750 0.760 0.750 0.770 1,405,000 0.7599 0.00%
2019-11-27 0 0.750 0.750 0.770 0.730 0.780 1,593,500 1,211,135 0.7600 0.750 0.750 0.770 0.730 0.780 1,593,500 0.7600 0.00%
2019-11-26 0 0.750 0.750 0.760 0.730 0.790 4,188,702 3,174,692 0.7579 0.750 0.750 0.760 0.730 0.790 4,188,702 0.7579 -5.06%
2019-11-25 0 0.790 0.780 0.790 0.760 0.810 5,002,299 3,946,731 0.7890 0.790 0.780 0.790 0.760 0.810 5,002,299 0.7890 -3.66%
2019-11-22 0 0.820 0.810 0.820 0.810 0.830 1,017,987 836,909 0.8221 0.820 0.810 0.820 0.810 0.830 1,017,987 0.8221 -1.20%
2019-11-21 0 0.830 0.820 0.830 0.830 0.830 363,000 301,290 0.8300 0.830 0.820 0.830 0.830 0.830 363,000 0.8300 0.00%
2019-11-20 0 0.830 0.820 0.830 0.820 0.830 598,885 496,529 0.8291 0.830 0.820 0.830 0.820 0.830 598,885 0.8291 0.00%
2019-11-19 0 0.830 0.820 0.830 0.820 0.840 1,336,000 1,106,300 0.8281 0.830 0.820 0.830 0.820 0.840 1,336,000 0.8281 0.00%
2019-11-18 0 0.830 0.820 0.830 0.820 0.840 1,772,000 1,470,040 0.8296 0.830 0.820 0.830 0.820 0.840 1,772,000 0.8296 -1.19%
2019-11-15 0 0.840 0.840 0.850 0.840 0.860 759,000 643,570 0.8479 0.840 0.840 0.850 0.840 0.860 759,000 0.8479 -1.18%
2019-11-14 0 0.850 0.850 0.860 0.850 0.860 65,000 55,450 0.8531 0.850 0.850 0.860 0.850 0.860 65,000 0.8531 -2.30%
2019-11-13 0 0.870 0.860 0.870 0.860 0.870 776,000 670,960 0.8646 0.870 0.860 0.870 0.860 0.870 776,000 0.8646 0.00%
2019-11-12 0 0.870 0.860 0.870 0.850 0.870 1,995,000 1,734,480 0.8694 0.870 0.860 0.870 0.850 0.870 1,995,000 0.8694 2.35%
2019-11-11 0 0.850 0.850 0.860 0.850 0.870 1,381,649 1,189,276 0.8608 0.850 0.850 0.860 0.850 0.870 1,381,649 0.8608 -2.30%
2019-11-08 0 0.870 0.860 0.870 0.860 0.880 1,664,800 1,446,004 0.8686 0.870 0.860 0.870 0.860 0.880 1,664,800 0.8686 0.00%
2019-11-07 0 0.870 0.860 0.870 0.860 0.880 2,830,568 2,459,986 0.8691 0.870 0.860 0.870 0.860 0.880 2,830,568 0.8691 0.00%
2019-11-06 0 0.870 0.860 0.870 0.860 0.870 1,309,688 1,138,971 0.8697 0.870 0.860 0.870 0.860 0.870 1,309,688 0.8697 0.00%
2019-11-05 0 0.870 0.860 0.870 0.860 0.870 1,560,800 1,357,856 0.8700 0.870 0.860 0.870 0.860 0.870 1,560,800 0.8700 0.00%
2019-11-04 0 0.870 0.860 0.870 0.860 0.890 4,223,100 3,679,417 0.8713 0.870 0.860 0.870 0.860 0.890 4,223,100 0.8713 0.00%
2019-11-01 0 0.870 0.860 0.870 0.850 0.870 2,104,000 1,817,480 0.8638 0.870 0.860 0.870 0.850 0.870 2,104,000 0.8638 1.16%
2019-10-31 0 0.860 0.850 0.860 0.860 0.880 1,290,000 1,109,450 0.8600 0.860 0.850 0.860 0.860 0.880 1,290,000 0.8600 1.18%
2019-10-30 0 0.850 0.850 0.860 0.850 0.870 583,000 499,640 0.8570 0.850 0.850 0.860 0.850 0.870 583,000 0.8570 -1.16%
2019-10-29 0 0.860 0.850 0.870 0.860 0.870 742,000 639,900 0.8624 0.860 0.850 0.870 0.860 0.870 742,000 0.8624 -2.27%
2019-10-28 0 0.880 0.860 0.870 0.870 0.880 4,069,509 3,566,317 0.8764 0.880 0.860 0.870 0.870 0.880 4,069,509 0.8764 0.00%
2019-10-25 0 0.880 0.870 0.880 0.870 0.880 2,464,000 2,167,530 0.8797 0.880 0.870 0.880 0.870 0.880 2,464,000 0.8797 1.15%
2019-10-24 0 0.870 0.860 0.870 0.860 0.890 3,931,500 3,423,405 0.8708 0.870 0.860 0.870 0.860 0.890 3,931,500 0.8708 0.00%
2019-10-23 0 0.870 0.870 0.880 0.860 0.880 318,500 275,965 0.8665 0.870 0.870 0.880 0.860 0.880 318,500 0.8665 0.00%
2019-10-22 0 0.870 0.860 0.870 0.860 0.880 793,055 688,545 0.8682 0.870 0.860 0.870 0.860 0.880 793,055 0.8682 0.00%
2019-10-21 0 0.870 0.860 0.870 0.860 0.880 2,241,000 1,949,870 0.8701 0.870 0.860 0.870 0.860 0.880 2,241,000 0.8701 -1.14%
2019-10-18 0 0.880 0.860 0.880 0.870 0.880 538,000 470,810 0.8751 0.880 0.860 0.880 0.870 0.880 538,000 0.8751 0.00%
2019-10-17 0 0.880 0.870 0.880 0.860 0.890 478,000 418,170 0.8748 0.880 0.870 0.880 0.860 0.890 478,000 0.8748 1.15%
2019-10-16 0 0.870 0.860 0.870 0.860 0.880 937,200 817,468 0.8722 0.870 0.860 0.870 0.860 0.880 937,200 0.8722 -1.14%
2019-10-15 0 0.880 0.870 0.880 0.860 0.880 728,688 633,657 0.8696 0.880 0.870 0.880 0.860 0.880 728,688 0.8696 0.00%
2019-10-14 0 0.880 0.860 0.880 0.870 0.890 556,000 489,110 0.8797 0.880 0.860 0.880 0.870 0.890 556,000 0.8797 0.00%
2019-10-11 0 0.880 0.870 0.880 0.860 0.890 535,000 466,820 0.8726 0.880 0.870 0.880 0.860 0.890 535,000 0.8726 1.15%
2019-10-10 0 0.870 0.860 0.870 0.860 0.890 773,493 672,889 0.8699 0.870 0.860 0.870 0.860 0.890 773,493 0.8699 -1.14%
2019-10-09 0 0.880 0.860 0.880 0.860 0.900 471,000 413,080 0.8770 0.880 0.860 0.880 0.860 0.900 471,000 0.8770 -2.22%
2019-10-08 0 0.900 0.890 0.900 0.870 0.900 467,000 413,210 0.8848 0.900 0.890 0.900 0.870 0.900 467,000 0.8848 1.12%
2019-10-04 0 0.890 0.880 0.890 0.880 0.890 261,000 231,740 0.8879 0.890 0.880 0.890 0.880 0.890 261,000 0.8879 -2.20%
2019-10-03 0 0.910 0.910 0.920 0.900 0.920 111,000 101,010 0.9100 0.910 0.910 0.920 0.900 0.920 111,000 0.9100 -1.09%
2019-10-02 0 0.920 0.890 0.920 0.890 0.920 432,000 387,500 0.8970 0.920 0.890 0.920 0.890 0.920 432,000 0.8970 1.10%
2019-09-30 0 0.910 0.900 0.910 0.900 0.910 826,000 750,370 0.9084 0.910 0.900 0.910 0.900 0.910 826,000 0.9084 -2.15%
2019-09-27 0 0.930 0.910 0.930 0.900 0.950 366,000 336,240 0.9187 0.930 0.910 0.930 0.900 0.950 366,000 0.9187 1.09%
2019-09-26 0 0.920 0.900 0.920 0.900 0.920 175,000 159,160 0.9095 0.920 0.900 0.920 0.900 0.920 175,000 0.9095 0.00%
2019-09-25 0 0.920 0.900 0.920 0.890 0.930 921,000 837,360 0.9092 0.920 0.900 0.920 0.890 0.930 921,000 0.9092 -1.08%
2019-09-24 0 0.930 0.930 0.940 0.920 1.010 415,000 389,810 0.9393 0.930 0.930 0.940 0.920 1.010 415,000 0.9393 -1.06%
2019-09-23 0 0.940 0.930 0.940 0.920 0.950 247,000 231,050 0.9354 0.940 0.930 0.940 0.920 0.950 247,000 0.9354 0.00%
2019-09-20 0 0.940 0.930 0.940 0.930 0.950 325,128 307,295 0.9452 0.940 0.930 0.940 0.930 0.950 325,128 0.9452 -1.05%
2019-09-19 0 0.950 0.940 0.950 0.920 0.950 479,000 447,240 0.9337 0.950 0.940 0.950 0.920 0.950 479,000 0.9337 0.00%
2019-09-18 0 0.950 0.940 0.950 0.950 0.960 142,143 135,120 0.9506 0.950 0.940 0.950 0.950 0.960 142,143 0.9506 0.00%
2019-09-17 0 0.950 0.930 0.950 0.940 0.950 284,000 267,810 0.9430 0.950 0.930 0.950 0.940 0.950 284,000 0.9430 0.00%
2019-09-16 0 0.950 0.940 0.950 0.940 0.950 439,000 416,040 0.9477 0.950 0.940 0.950 0.940 0.950 439,000 0.9477 0.00%
2019-09-13 0 0.950 0.940 0.950 0.950 0.960 722,000 686,200 0.9504 0.950 0.940 0.950 0.950 0.960 722,000 0.9504 1.06%
2019-09-12 0 0.940 0.940 0.950 0.940 0.950 1,030,000 977,950 0.9495 0.940 0.940 0.950 0.940 0.950 1,030,000 0.9495 -1.05%
2019-09-11 0 0.950 0.950 0.960 0.950 0.960 417,000 397,250 0.9526 0.950 0.950 0.960 0.950 0.960 417,000 0.9526 0.00%
2019-09-10 0 0.950 0.950 0.960 0.950 0.960 350,000 334,545 0.9558 0.950 0.950 0.960 0.950 0.960 350,000 0.9558 0.00%
2019-09-09 0 0.950 0.950 0.960 0.940 0.960 443,000 421,080 0.9505 0.950 0.950 0.960 0.940 0.960 443,000 0.9505 -1.04%
2019-09-06 0 0.960 0.950 0.960 0.930 0.960 892,168 841,371 0.9431 0.960 0.950 0.960 0.930 0.960 892,168 0.9431 2.13%
2019-09-05 0 0.940 0.940 0.950 0.930 0.960 731,000 692,050 0.9467 0.940 0.940 0.950 0.930 0.960 731,000 0.9467 -1.05%
2019-09-04 0 0.950 0.940 0.950 0.910 0.960 624,000 584,440 0.9366 0.950 0.940 0.950 0.910 0.960 624,000 0.9366 2.15%
2019-09-03 0 0.930 0.920 0.930 0.910 0.960 691,687 649,041 0.9383 0.930 0.920 0.930 0.910 0.960 691,687 0.9383 -2.11%
2019-09-02 0 0.950 0.940 0.950 0.930 0.980 3,825,000 3,634,895 0.9503 0.950 0.940 0.950 0.930 0.980 3,825,000 0.9503 -2.06%
2019-08-30 0 0.970 0.960 0.970 0.950 0.970 531,000 507,800 0.9563 0.970 0.960 0.970 0.950 0.970 531,000 0.9563 2.11%
2019-08-29 0 0.950 0.940 0.950 0.950 0.970 503,000 479,720 0.9537 0.950 0.940 0.950 0.950 0.970 503,000 0.9537 0.00%
2019-08-28 0 0.950 0.940 0.950 0.940 0.970 347,000 329,250 0.9488 0.950 0.940 0.950 0.940 0.970 347,000 0.9488 -1.04%
2019-08-27 0 0.960 0.950 0.970 0.950 0.980 1,102,000 1,049,650 0.9525 0.960 0.950 0.970 0.950 0.980 1,102,000 0.9525 1.05%
2019-08-26 0 0.950 0.940 0.950 0.930 0.970 1,249,000 1,181,075 0.9456 0.950 0.940 0.950 0.930 0.970 1,249,000 0.9456 -1.04%
2019-08-23 0 0.960 0.960 0.970 0.940 0.980 1,330,800 1,270,836 0.9549 0.960 0.960 0.970 0.940 0.980 1,330,800 0.9549 -2.04%
2019-08-22 0 0.980 0.970 0.980 0.950 0.990 3,902,000 3,785,350 0.9701 0.980 0.970 0.980 0.950 0.990 3,902,000 0.9701 0.00%
2019-08-21 0 0.980 0.970 0.980 0.950 0.980 220,000 212,590 0.9663 0.980 0.970 0.980 0.950 0.980 220,000 0.9663 2.08%
2019-08-20 0 0.960 0.950 0.960 0.950 0.980 86,000 83,220 0.9677 0.960 0.950 0.960 0.950 0.980 86,000 0.9677 1.05%
2019-08-19 0 0.950 0.950 0.960 0.950 0.970 244,000 233,630 0.9575 0.950 0.950 0.960 0.950 0.970 244,000 0.9575 -1.04%
2019-08-16 0 0.960 0.950 0.960 0.930 0.970 111,000 105,090 0.9468 0.960 0.950 0.960 0.930 0.970 111,000 0.9468 1.05%
2019-08-15 0 0.950 0.930 0.950 0.930 0.970 954,490 900,310 0.9432 0.950 0.930 0.950 0.930 0.970 954,490 0.9432 -2.06%
2019-08-14 0 0.970 0.960 0.970 0.960 0.980 81,000 77,970 0.9626 0.970 0.960 0.970 0.960 0.980 81,000 0.9626 0.00%
2019-08-13 0 0.970 0.950 0.970 0.950 0.970 155,000 148,650 0.9590 0.970 0.950 0.970 0.950 0.970 155,000 0.9590 1.04%
2019-08-12 0 0.960 0.960 0.990 0.960 0.990 92,000 89,690 0.9749 0.960 0.960 0.990 0.960 0.990 92,000 0.9749 -1.03%
2019-08-09 0 0.970 0.970 0.990 0.970 1.010 2,536,400 2,508,900 0.9892 0.970 0.970 0.990 0.970 1.010 2,536,400 0.9892 -3.00%
2019-08-08 0 1.000 0.990 1.000 0.930 1.030 6,011,000 6,061,870 1.0085 1.000 0.990 1.000 0.930 1.030 6,011,000 1.0085 1.01%
2019-08-07 0 0.990 0.970 0.990 0.930 1.010 2,049,000 1,998,840 0.9755 0.990 0.970 0.990 0.930 1.010 2,049,000 0.9755 6.45%
2019-08-06 0 0.930 0.910 0.930 0.870 0.930 991,700 889,478 0.8969 0.930 0.910 0.930 0.870 0.930 991,700 0.8969 1.09%
2019-08-05 0 0.920 0.910 0.920 0.830 0.940 1,702,000 1,520,680 0.8935 0.920 0.910 0.920 0.830 0.940 1,702,000 0.8935 -4.17%
2019-08-02 0 0.960 0.950 0.960 0.940 0.970 520,400 495,184 0.9515 0.960 0.950 0.960 0.940 0.970 520,400 0.9515 0.00%
2019-08-01 0 0.960 0.950 0.960 0.950 0.990 293,000 281,460 0.9606 0.960 0.950 0.960 0.950 0.990 293,000 0.9606 -1.03%
2019-07-31 0 0.970 0.970 0.990 0.960 0.990 32,000 31,040 0.9700 0.970 0.970 0.990 0.960 0.990 32,000 0.9700 -2.02%
2019-07-30 0 0.990 0.970 0.990 0.980 0.990 92,100 90,979 0.9878 0.990 0.970 0.990 0.980 0.990 92,100 0.9878 1.02%
2019-07-29 0 0.980 0.960 0.980 0.960 0.980 1,779,400 1,715,978 0.9644 0.980 0.960 0.980 0.960 0.980 1,779,400 0.9644 2.08%
2019-07-26 0 0.960 0.950 0.960 0.940 0.970 744,300 711,873 0.9564 0.960 0.950 0.960 0.940 0.970 744,300 0.9564 -1.03%
2019-07-25 0 0.970 0.960 0.970 0.960 0.980 319,000 307,520 0.9640 0.970 0.960 0.970 0.960 0.980 319,000 0.9640 -1.02%
2019-07-24 0 0.980 0.970 0.980 0.960 0.990 706,760 686,414 0.9712 0.980 0.970 0.980 0.960 0.990 706,760 0.9712 -1.01%
2019-07-23 0 0.990 0.960 0.970 0.970 1.010 680,356 675,806 0.9933 0.990 0.960 0.970 0.970 1.010 680,356 0.9933 0.00%
2019-07-22 0 0.990 0.970 0.990 0.950 1.000 959,680 938,709 0.9781 0.990 0.970 0.990 0.950 1.000 959,680 0.9781 -1.00%
2019-07-19 0 1.000 0.980 1.000 0.990 1.000 142,200 141,786 0.9971 1.000 0.980 1.000 0.990 1.000 142,200 0.9971 0.00%
2019-07-18 0 1.000 0.970 1.000 0.980 1.000 599,300 592,845 0.9892 1.000 0.970 1.000 0.980 1.000 599,300 0.9892 2.04%
2019-07-17 0 0.980 0.980 1.000 0.970 1.000 1,144,000 1,128,300 0.9863 0.980 0.980 1.000 0.970 1.000 1,144,000 0.9863 -2.00%
2019-07-16 0 1.000 0.990 1.000 0.980 1.020 553,000 552,390 0.9989 1.000 0.990 1.000 0.980 1.020 553,000 0.9989 -1.96%
2019-07-15 0 1.020 1.000 1.020 0.990 1.020 423,100 423,730 1.0015 1.020 1.000 1.020 0.990 1.020 423,100 1.0015 2.00%
2019-07-12 0 1.000 1.000 1.020 1.000 1.030 451,200 459,684 1.0188 1.000 1.000 1.020 1.000 1.030 451,200 1.0188 -1.96%
2019-07-11 0 1.020 1.000 1.020 0.990 1.020 280,300 281,786 1.0053 1.020 1.000 1.020 0.990 1.020 280,300 1.0053 2.00%
2019-07-10 0 1.000 0.990 1.010 0.990 1.020 408,000 408,050 1.0001 1.000 0.990 1.010 0.990 1.020 408,000 1.0001 -1.96%
2019-07-09 0 1.020 1.010 1.020 1.010 1.020 228,300 231,753 1.0151 1.020 1.010 1.020 1.010 1.020 228,300 1.0151 -0.97%
2019-07-08 0 1.030 1.010 1.030 0.960 1.030 639,600 642,372 1.0043 1.030 1.010 1.030 0.960 1.030 639,600 1.0043 3.00%
2019-07-05 0 1.000 1.000 1.010 0.990 1.010 146,100 146,401 1.0021 1.000 1.000 1.010 0.990 1.010 146,100 1.0021 -0.99%
2019-07-04 0 1.010 0.980 1.010 0.980 1.030 1,185,300 1,183,585 0.9986 1.010 0.980 1.010 0.980 1.030 1,185,300 0.9986 -0.98%
2019-07-03 0 1.020 1.010 1.020 1.010 1.040 104,460 106,608 1.0206 1.020 1.010 1.020 1.010 1.040 104,460 1.0206 -2.86%
2019-07-02 0 1.050 1.030 1.050 1.020 1.080 882,061 922,004 1.0453 1.050 1.030 1.050 1.020 1.080 882,061 1.0453 0.96%
2019-06-28 0 1.040 1.010 1.040 1.030 1.040 135,600 140,312 1.0347 1.040 1.010 1.040 1.030 1.040 135,600 1.0347 0.00%
2019-06-27 0 1.040 1.030 1.050 1.010 1.060 1,092,200 1,130,162 1.0348 1.040 1.030 1.050 1.010 1.060 1,092,200 1.0348 1.96%
2019-06-26 0 1.020 0.990 1.020 1.000 1.020 268,647 270,247 1.0060 1.020 0.990 1.020 1.000 1.020 268,647 1.0060 0.99%
2019-06-25 0 1.010 0.990 1.010 0.980 1.010 243,000 241,780 0.9950 1.010 0.990 1.010 0.980 1.010 243,000 0.9950 0.00%
2019-06-24 0 1.010 0.990 1.010 0.990 1.010 473,555 473,868 1.0007 1.010 0.990 1.010 0.990 1.010 473,555 1.0007 -0.98%
2019-06-21 0 1.020 1.000 1.020 1.000 1.030 144,128 146,885 1.0191 1.020 1.000 1.020 1.000 1.030 144,128 1.0191 0.00%
2019-06-20 0 1.020 1.000 1.020 1.000 1.030 326,123 329,360 1.0099 1.020 1.000 1.020 1.000 1.030 326,123 1.0099 2.00%
2019-06-19 0 1.000 0.980 1.000 0.990 1.000 229,000 228,020 0.9957 1.000 0.980 1.000 0.990 1.000 229,000 0.9957 -0.99%
2019-06-18 0 1.010 0.990 1.020 0.970 1.020 454,800 452,702 0.9954 1.010 0.990 1.020 0.970 1.020 454,800 0.9954 0.00%
2019-06-17 0 1.010 0.990 1.010 0.990 1.020 347,600 348,816 1.0035 1.010 0.990 1.010 0.990 1.020 347,600 1.0035 1.00%
2019-06-14 0 1.000 0.990 1.000 0.950 1.000 155,000 152,790 0.9857 1.000 0.990 1.000 0.950 1.000 155,000 0.9857 4.17%
2019-06-13 0 0.960 0.960 0.980 0.960 1.000 688,642 669,532 0.9722 0.960 0.960 0.980 0.960 1.000 688,642 0.9722 -4.00%
2019-06-12 0 1.000 0.980 1.000 0.990 1.010 106,000 106,070 1.0007 1.000 0.980 1.000 0.990 1.010 106,000 1.0007 -1.96%
2019-06-11 0 1.020 1.000 1.020 1.000 1.020 303,920 307,452 1.0116 1.020 1.000 1.020 1.000 1.020 303,920 1.0116 -0.97%
2019-06-10 0 1.030 1.000 1.030 1.000 1.030 555,361 563,840 1.0153 1.030 1.000 1.030 1.000 1.030 555,361 1.0153 1.98%
2019-06-06 0 1.010 1.000 1.010 0.990 1.030 195,000 196,000 1.0051 1.010 1.000 1.010 0.990 1.030 195,000 1.0051 0.00%
2019-06-05 0 1.010 1.000 1.010 0.960 1.030 589,000 579,160 0.9833 1.010 1.000 1.010 0.960 1.030 589,000 0.9833 5.21%
2019-06-04 0 0.960 0.950 0.960 0.920 0.960 368,200 346,162 0.9401 0.960 0.950 0.960 0.920 0.960 368,200 0.9401 3.23%
2019-06-03 0 0.930 0.910 0.950 0.900 0.950 266,000 245,790 0.9240 0.930 0.910 0.950 0.900 0.950 266,000 0.9240 3.33%
2019-05-31 0 0.900 0.900 0.910 0.900 0.920 182,000 166,220 0.9133 0.900 0.900 0.910 0.900 0.920 182,000 0.9133 -3.23%
2019-05-30 0 0.930 0.920 0.930 0.900 0.930 171,000 156,370 0.9144 0.930 0.920 0.930 0.900 0.930 171,000 0.9144 -1.06%
2019-05-29 0 0.940 0.930 0.940 0.900 0.940 493,537 453,615 0.9191 0.940 0.930 0.940 0.900 0.940 493,537 0.9191 2.17%
2019-05-28 0 0.920 0.910 0.920 0.870 0.940 1,338,000 1,195,680 0.8936 0.920 0.910 0.920 0.870 0.940 1,338,000 0.8936 4.55%
2019-05-27 0 0.880 0.860 0.880 0.880 0.880 9,000 7,920 0.8800 0.880 0.860 0.880 0.880 0.880 9,000 0.8800 1.15%
2019-05-24 0 0.870 0.870 0.880 0.860 0.890 631,400 551,202 0.8730 0.870 0.870 0.880 0.860 0.890 631,400 0.8730 -1.14%
2019-05-23 0 0.880 0.870 0.880 0.870 0.880 438,000 382,670 0.8737 0.880 0.870 0.880 0.870 0.880 438,000 0.8737 0.00%
2019-05-22 0 0.880 0.860 0.880 0.860 0.910 2,130,000 1,873,160 0.8794 0.880 0.860 0.880 0.860 0.910 2,130,000 0.8794 -1.12%
2019-05-21 0 0.890 0.880 0.890 0.890 0.930 5,202,000 4,694,620 0.9025 0.890 0.880 0.890 0.890 0.930 5,202,000 0.9025 -4.30%
2019-05-20 0 0.930 0.930 0.940 0.920 0.960 3,214,000 3,023,830 0.9408 0.930 0.930 0.940 0.920 0.960 3,214,000 0.9408 -5.10%
2019-05-17 0 0.980 0.970 0.980 0.970 1.000 794,000 781,270 0.9840 0.980 0.970 0.980 0.970 1.000 794,000 0.9840 -1.01%
2019-05-16 0 0.990 0.980 0.990 0.970 1.050 4,826,795 4,907,221 1.0167 0.990 0.980 0.990 0.970 1.050 4,826,795 1.0167 -1.00%
2019-05-15 0 1.000 0.990 1.000 0.990 1.010 324,600 324,198 0.9988 1.000 0.990 1.000 0.990 1.010 324,600 0.9988 1.01%
2019-05-14 0 0.990 0.980 0.990 0.960 1.020 1,890,800 1,871,706 0.9899 0.990 0.980 0.990 0.960 1.020 1,890,800 0.9899 -1.00%
2019-05-10 0 1.000 0.990 1.000 0.990 1.010 1,596,000 1,595,540 0.9997 1.000 0.990 1.000 0.990 1.010 1,596,000 0.9997 -0.99%
2019-05-09 0 1.010 0.990 1.010 0.980 1.010 865,000 854,690 0.9881 1.010 0.990 1.010 0.980 1.010 865,000 0.9881 1.00%
2019-05-08 0 1.000 0.990 1.000 0.980 1.000 525,400 522,660 0.9948 1.000 0.990 1.000 0.980 1.000 525,400 0.9948 0.00%
2019-05-07 0 1.000 0.990 1.000 0.990 1.020 678,350 680,199 1.0027 1.000 0.990 1.000 0.990 1.020 678,350 1.0027 0.00%
2019-05-06 0 1.000 0.990 1.000 0.970 1.020 4,442,000 4,411,470 0.9931 1.000 0.990 1.000 0.970 1.020 4,442,000 0.9931 -1.96%
2019-05-03 0 1.020 1.010 1.020 1.010 1.040 1,401,000 1,433,140 1.0229 1.020 1.010 1.020 1.010 1.040 1,401,000 1.0229 -1.92%
2019-05-02 0 1.040 1.030 1.040 1.030 1.040 1,847,000 1,908,790 1.0335 1.040 1.030 1.040 1.030 1.040 1,847,000 1.0335 -0.95%
2019-04-30 0 1.050 1.040 1.050 1.030 1.060 1,813,260 1,889,252 1.0419 1.050 1.040 1.050 1.030 1.060 1,813,260 1.0419 -0.94%
2019-04-29 0 1.060 1.050 1.060 1.050 1.060 1,694,219 1,784,593 1.0533 1.060 1.050 1.060 1.050 1.060 1,694,219 1.0533 0.00%
2019-04-26 0 1.060 1.040 1.060 1.050 1.070 1,116,400 1,174,964 1.0525 1.060 1.040 1.060 1.050 1.070 1,116,400 1.0525 -0.93%
2019-04-25 0 1.070 1.060 1.070 1.040 1.070 17,331,700 18,196,842 1.0499 1.070 1.060 1.070 1.040 1.070 17,331,700 1.0499 0.00%
2019-04-24 0 1.070 1.050 1.070 1.050 1.080 7,047,000 7,514,180 1.0663 1.070 1.050 1.070 1.050 1.080 7,047,000 1.0663 0.94%
2019-04-23 0 1.060 1.050 1.060 1.050 1.070 1,408,377 1,491,428 1.0590 1.060 1.050 1.060 1.050 1.070 1,408,377 1.0590 -0.93%
2019-04-18 0 1.070 1.060 1.080 1.070 1.080 561,000 601,040 1.0714 1.070 1.060 1.080 1.070 1.080 561,000 1.0714 0.00%
2019-04-17 0 1.070 1.070 1.080 1.050 1.080 1,327,400 1,412,606 1.0642 1.070 1.070 1.080 1.050 1.080 1,327,400 1.0642 0.00%
2019-04-16 0 1.070 1.070 1.080 1.060 1.080 1,400,700 1,498,714 1.0700 1.070 1.070 1.080 1.060 1.080 1,400,700 1.0700 0.94%
2019-04-15 0 1.060 1.050 1.060 1.040 1.100 2,540,306 2,717,564 1.0698 1.060 1.050 1.060 1.040 1.100 2,540,306 1.0698 -2.75%
2019-04-12 0 1.090 1.090 1.100 1.080 1.100 648,800 705,562 1.0875 1.090 1.090 1.100 1.080 1.100 648,800 1.0875 0.00%
2019-04-11 0 1.090 1.080 1.090 1.080 1.100 1,021,788 1,113,667 1.0899 1.090 1.080 1.090 1.080 1.100 1,021,788 1.0899 -0.91%
2019-04-10 0 1.100 1.080 1.100 1.060 1.100 1,573,600 1,706,128 1.0842 1.100 1.080 1.100 1.060 1.100 1,573,600 1.0842 0.92%
2019-04-09 0 1.090 1.070 1.090 1.070 1.090 1,579,000 1,704,260 1.0793 1.090 1.070 1.090 1.070 1.090 1,579,000 1.0793 -0.91%
2019-04-08 0 1.100 1.080 1.090 1.080 1.100 1,441,960 1,571,497 1.0898 1.100 1.080 1.090 1.080 1.100 1,441,960 1.0898 0.00%
2019-04-04 0 1.100 1.090 1.100 1.080 1.100 1,169,400 1,274,356 1.0898 1.100 1.090 1.100 1.080 1.100 1,169,400 1.0898 -0.90%
2019-04-03 0 1.110 1.100 1.110 1.070 1.110 1,302,000 1,424,540 1.0941 1.110 1.100 1.110 1.070 1.110 1,302,000 1.0941 0.91%
2019-04-02 0 1.100 1.090 1.100 1.060 1.110 3,018,000 3,267,250 1.0826 1.100 1.090 1.100 1.060 1.110 3,018,000 1.0826 -0.90%
2019-04-01 0 1.110 1.100 1.110 1.070 1.120 1,981,000 2,173,880 1.0974 1.110 1.100 1.110 1.070 1.120 1,981,000 1.0974 1.83%
2019-03-29 0 1.090 1.080 1.090 1.080 1.260 8,071,000 8,961,160 1.1103 1.090 1.080 1.090 1.080 1.260 8,071,000 1.1103 -14.84%
2019-03-28 0 1.280 1.270 1.280 1.230 1.280 4,366,300 5,487,353 1.2568 1.280 1.270 1.280 1.230 1.280 4,366,300 1.2568 4.07%
2019-03-27 0 1.230 1.220 1.230 1.210 1.230 2,037,300 2,487,337 1.2209 1.230 1.220 1.230 1.210 1.230 2,037,300 1.2209 1.65%
2019-03-26 0 1.210 1.200 1.210 1.180 1.210 2,459,000 2,945,590 1.1979 1.210 1.200 1.210 1.180 1.210 2,459,000 1.1979 1.68%
2019-03-25 0 1.190 1.170 1.190 1.150 1.200 1,861,090 2,172,581 1.1674 1.190 1.170 1.190 1.150 1.200 1,861,090 1.1674 -2.46%
2019-03-22 0 1.220 1.200 1.220 1.200 1.230 579,000 703,180 1.2145 1.220 1.200 1.220 1.200 1.230 579,000 1.2145 0.00%
2019-03-21 0 1.220 1.200 1.220 1.190 1.230 2,283,612 2,783,276 1.2188 1.220 1.200 1.220 1.190 1.230 2,283,612 1.2188 0.83%
2019-03-20 0 1.210 1.190 1.210 1.180 1.210 1,879,200 2,237,176 1.1905 1.210 1.190 1.210 1.180 1.210 1,879,200 1.1905 0.83%
2019-03-19 0 1.200 1.190 1.200 1.180 1.250 2,174,000 2,620,500 1.2054 1.200 1.190 1.200 1.180 1.250 2,174,000 1.2054 -1.64%
2019-03-18 0 1.220 1.210 1.230 1.160 1.230 5,873,300 7,097,926 1.2085 1.220 1.210 1.230 1.160 1.230 5,873,300 1.2085 5.17%
2019-03-15 0 1.160 1.150 1.160 1.090 1.180 6,801,600 7,802,838 1.1472 1.160 1.150 1.160 1.090 1.180 6,801,600 1.1472 6.42%
2019-03-14 0 1.090 1.070 1.090 1.060 1.120 5,701,000 6,189,270 1.0856 1.090 1.070 1.090 1.060 1.120 5,701,000 1.0856 0.00%
2019-03-13 0 1.090 1.080 1.090 1.020 1.100 10,201,000 10,933,000 1.0718 1.090 1.080 1.090 1.020 1.100 10,201,000 1.0718 5.83%
2019-03-12 0 1.030 1.030 1.040 1.000 1.060 7,966,200 8,263,386 1.0373 1.030 1.030 1.040 1.000 1.060 7,966,200 1.0373 0.98%
2019-03-11 0 1.020 1.020 1.030 0.970 1.030 11,647,701 11,762,676 1.0099 1.020 1.020 1.030 0.970 1.030 11,647,701 1.0099 4.08%
2019-03-08 0 0.980 0.970 0.980 0.950 1.010 18,033,400 17,531,590 0.9722 0.980 0.970 0.980 0.950 1.010 18,033,400 0.9722 0.00%
2019-03-07 0 0.980 0.980 0.990 0.960 1.020 16,919,000 16,691,990 0.9866 0.980 0.980 0.990 0.960 1.020 16,919,000 0.9866 -2.97%
2019-03-06 0 1.010 1.000 1.020 1.000 1.050 10,254,000 10,514,590 1.0254 1.010 1.000 1.020 1.000 1.050 10,254,000 1.0254 -3.81%
2019-03-05 0 1.050 1.030 1.050 1.010 1.070 8,814,000 9,175,370 1.0410 1.050 1.030 1.050 1.010 1.070 8,814,000 1.0410 3.96%
2019-03-04 0 1.010 1.000 1.010 0.980 1.050 21,786,800 21,794,154 1.0003 1.010 1.000 1.010 0.980 1.050 21,786,800 1.0003 -0.98%
2019-03-01 0 1.020 1.020 1.030 1.000 1.120 27,390,000 28,769,960 1.0504 1.020 1.020 1.030 1.000 1.120 27,390,000 1.0504 -7.27%
2019-02-28 0 1.100 1.090 1.100 1.080 1.170 26,147,600 29,477,478 1.1273 1.100 1.090 1.100 1.080 1.170 26,147,600 1.1273 -3.51%
2019-02-27 0 1.140 1.140 1.150 1.110 1.190 6,339,000 7,328,630 1.1561 1.140 1.140 1.150 1.110 1.190 6,339,000 1.1561 0.00%
2019-02-26 0 1.140 1.140 1.150 1.130 1.220 11,684,000 13,674,810 1.1704 1.140 1.140 1.150 1.130 1.220 11,684,000 1.1704 -5.79%
2019-02-25 0 1.210 1.210 1.220 1.210 1.280 30,504,400 37,915,438 1.2429 1.210 1.210 1.220 1.210 1.280 30,504,400 1.2429 -3.20%
2019-02-22 0 1.250 1.250 1.260 1.250 1.350 53,958,000 69,819,850 1.2940 1.250 1.250 1.260 1.250 1.350 53,958,000 1.2940 -4.58%
2019-02-21 0 1.310 1.300 1.310 1.200 1.350 37,685,000 48,620,150 1.2902 1.310 1.300 1.310 1.200 1.350 37,685,000 1.2902 9.17%
2019-02-20 0 1.200 1.200 1.220 1.190 1.240 4,245,000 5,148,980 1.2130 1.200 1.200 1.220 1.190 1.240 4,245,000 1.2130 -0.83%
2019-02-19 0 1.210 1.200 1.210 1.160 1.230 22,588,415 27,114,691 1.2004 1.210 1.200 1.210 1.160 1.230 22,588,415 1.2004 -1.63%
2019-02-18 0 1.230 1.220 1.230 1.200 1.310 19,116,000 24,133,380 1.2625 1.230 1.220 1.230 1.200 1.310 19,116,000 1.2625 -4.65%
2019-02-15 0 1.290 1.290 1.300 1.270 1.350 48,274,000 63,073,480 1.3066 1.290 1.290 1.300 1.270 1.350 48,274,000 1.3066 -2.27%
2019-02-14 0 1.320 1.320 1.330 1.280 1.360 40,251,000 53,062,400 1.3183 1.320 1.320 1.330 1.280 1.360 40,251,000 1.3183 0.00%
2019-02-13 0 1.320 1.310 1.330 1.310 1.370 8,494,878 11,352,720 1.3364 1.320 1.310 1.330 1.310 1.370 8,494,878 1.3364 -1.49%
2019-02-12 0 1.340 1.330 1.340 1.320 1.370 19,236,000 25,845,300 1.3436 1.340 1.330 1.340 1.320 1.370 19,236,000 1.3436 -2.19%
2019-02-11 0 1.370 1.360 1.370 1.330 1.380 14,062,000 19,059,856 1.3554 1.370 1.360 1.370 1.330 1.380 14,062,000 1.3554 0.74%
2019-02-08 0 1.360 1.350 1.370 1.330 1.420 50,699,000 69,443,970 1.3697 1.360 1.350 1.370 1.330 1.420 50,699,000 1.3697 -0.73%
2019-02-04 0 1.370 1.360 1.380 1.360 1.430 2,876,000 3,986,720 1.3862 1.370 1.360 1.380 1.360 1.430 2,876,000 1.3862 -3.52%
2019-02-01 0 1.420 1.420 1.430 1.420 1.470 23,720,000 34,377,130 1.4493 1.420 1.420 1.430 1.420 1.470 23,720,000 1.4493 -4.05%
2019-01-31 0 1.480 1.470 1.480 1.440 1.500 19,476,000 28,460,210 1.4613 1.480 1.470 1.480 1.440 1.500 19,476,000 1.4613 2.07%
2019-01-30 0 1.450 1.450 1.460 1.450 1.510 15,013,000 22,064,860 1.4697 1.450 1.450 1.460 1.450 1.510 15,013,000 1.4697 -2.03%
2019-01-29 0 1.480 1.480 1.490 1.450 1.540 25,506,900 38,123,103 1.4946 1.480 1.480 1.490 1.450 1.540 25,506,900 1.4946 -1.33%
2019-01-28 0 1.500 1.480 1.500 1.470 1.550 16,847,000 25,368,390 1.5058 1.500 1.480 1.500 1.470 1.550 16,847,000 1.5058 -0.66%
2019-01-25 0 1.510 1.500 1.510 1.490 1.550 15,559,287 23,584,311 1.5158 1.510 1.500 1.510 1.490 1.550 15,559,287 1.5158 -1.31%
2019-01-24 0 1.530 1.530 1.540 1.530 1.580 19,895,961 30,843,491 1.5502 1.530 1.530 1.540 1.530 1.580 19,895,961 1.5502 -2.55%
2019-01-23 0 1.570 1.550 1.560 1.530 1.580 8,232,000 12,813,990 1.5566 1.570 1.550 1.560 1.530 1.580 8,232,000 1.5566 1.95%
2019-01-22 0 1.540 1.520 1.540 1.520 1.560 15,495,000 23,881,240 1.5412 1.540 1.520 1.540 1.520 1.560 15,495,000 1.5412 -1.28%
2019-01-21 0 1.560 1.540 1.560 1.520 1.590 12,503,000 19,537,160 1.5626 1.560 1.540 1.560 1.520 1.590 12,503,000 1.5626 -0.64%
2019-01-18 0 1.570 1.560 1.570 1.550 1.580 6,833,933 10,693,586 1.5648 1.570 1.560 1.570 1.550 1.580 6,833,933 1.5648 0.64%
2019-01-17 0 1.560 1.550 1.560 1.540 1.580 10,022,000 15,671,580 1.5637 1.560 1.550 1.560 1.540 1.580 10,022,000 1.5637 0.65%
2019-01-16 0 1.550 1.550 1.560 1.550 1.590 12,584,649 19,670,899 1.5631 1.550 1.550 1.560 1.550 1.590 12,584,649 1.5631 -1.90%
2019-01-15 0 1.580 1.560 1.580 1.540 1.590 8,419,000 13,145,470 1.5614 1.580 1.560 1.580 1.540 1.590 8,419,000 1.5614 1.94%
2019-01-14 0 1.550 1.540 1.550 1.530 1.570 7,139,792 11,066,365 1.5500 1.550 1.540 1.550 1.530 1.570 7,139,792 1.5500 -0.64%
2019-01-11 0 1.560 1.540 1.570 1.470 1.570 9,052,640 13,884,219 1.5337 1.560 1.540 1.570 1.470 1.570 9,052,640 1.5337 5.41%
2019-01-10 0 1.480 1.480 1.500 1.480 1.540 25,940,000 39,159,510 1.5096 1.480 1.480 1.500 1.480 1.540 25,940,000 1.5096 -3.27%
2019-01-09 0 1.530 1.520 1.540 1.500 1.570 20,309,000 31,056,800 1.5292 1.530 1.520 1.540 1.500 1.570 20,309,000 1.5292 -0.65%
2019-01-08 0 1.540 1.520 1.540 1.480 1.540 13,655,800 20,609,258 1.5092 1.540 1.520 1.540 1.480 1.540 13,655,800 1.5092 1.32%
2019-01-07 0 1.520 1.500 1.520 1.450 1.530 13,935,000 20,756,010 1.4895 1.520 1.500 1.520 1.450 1.530 13,935,000 1.4895 3.40%
2019-01-04 0 1.470 1.460 1.480 1.420 1.530 31,811,000 47,048,540 1.4790 1.470 1.460 1.480 1.420 1.530 31,811,000 1.4790 0.68%
2019-01-03 0 1.460 1.460 1.470 1.430 1.510 14,253,000 21,213,680 1.4884 1.460 1.460 1.470 1.430 1.510 14,253,000 1.4884 -2.01%
2019-01-02 0 1.490 1.480 1.490 1.430 1.510 43,593,931 64,062,861 1.4695 1.490 1.480 1.490 1.430 1.510 43,593,931 1.4695 3.47%
2018-12-31 0 1.440 1.440 1.450 1.420 1.480 19,700,000 28,640,490 1.4538 1.440 1.440 1.450 1.420 1.480 19,700,000 1.4538 1.41%
2018-12-28 0 1.420 1.420 1.430 1.350 1.440 30,905,000 43,622,170 1.4115 1.420 1.420 1.430 1.350 1.440 30,905,000 1.4115 2.16%
2018-12-27 0 1.390 1.380 1.390 1.350 1.440 28,637,000 39,881,140 1.3926 1.390 1.380 1.390 1.350 1.440 28,637,000 1.3926 3.73%
2018-12-24 0 1.340 1.330 1.350 1.330 1.420 20,915,000 28,989,820 1.3861 1.340 1.330 1.350 1.330 1.420 20,915,000 1.3861 -1.47%
2018-12-21 0 1.360 1.340 1.350 1.300 1.370 35,812,000 48,291,280 1.3485 1.360 1.340 1.350 1.300 1.370 35,812,000 1.3485 0.00%
2018-12-20 0 1.360 1.350 1.360 1.310 1.360 36,796,671 49,101,485 1.3344 1.360 1.350 1.360 1.310 1.360 36,796,671 1.3344 3.03%
2018-12-19 0 1.320 1.310 1.320 1.260 1.350 42,929,717 55,831,741 1.3005 1.320 1.310 1.320 1.260 1.350 42,929,717 1.3005 5.60%
2018-12-18 0 1.250 1.240 1.250 1.220 1.280 30,608,000 38,568,910 1.2601 1.250 1.240 1.250 1.220 1.280 30,608,000 1.2601 -0.79%
2018-12-17 0 1.260 1.250 1.260 1.250 1.290 39,927,000 50,886,660 1.2745 1.260 1.250 1.260 1.250 1.290 39,927,000 1.2745 -1.56%
2018-12-14 0 1.280 1.270 1.280 1.230 1.290 25,174,000 31,638,270 1.2568 1.280 1.270 1.280 1.230 1.290 25,174,000 1.2568 2.40%
2018-12-13 0 1.250 1.240 1.260 1.210 1.280 34,793,000 43,357,410 1.2462 1.250 1.240 1.260 1.210 1.280 34,793,000 1.2462 2.46%
2018-12-12 0 1.220 1.210 1.220 1.150 1.220 26,107,768 31,318,341 1.1996 1.220 1.210 1.220 1.150 1.220 26,107,768 1.1996 5.17%
2018-12-11 0 1.160 1.150 1.160 1.130 1.170 25,924,000 30,100,330 1.1611 1.160 1.150 1.160 1.130 1.170 25,924,000 1.1611 1.75%
2018-12-10 0 1.140 1.130 1.150 1.120 1.160 18,060,297 20,654,359 1.1436 1.140 1.130 1.150 1.120 1.160 18,060,297 1.1436 0.00%
2018-12-07 0 1.140 1.130 1.140 1.120 1.170 24,553,700 28,189,908 1.1481 1.140 1.130 1.140 1.120 1.170 24,553,700 1.1481 0.00%
2018-12-06 0 1.140 1.130 1.150 1.100 1.160 18,217,000 20,792,110 1.1414 1.140 1.130 1.150 1.100 1.160 18,217,000 1.1414 0.00%
2018-12-05 0 1.140 1.120 1.140 1.120 1.170 23,527,000 27,149,510 1.1540 1.140 1.120 1.140 1.120 1.170 23,527,000 1.1540 -3.39%
2018-12-04 0 1.180 1.160 1.180 1.120 1.190 13,274,581 15,120,319 1.1390 1.180 1.160 1.180 1.120 1.190 13,274,581 1.1390 2.61%
2018-12-03 0 1.150 1.150 1.160 1.090 1.160 30,938,634 34,544,671 1.1166 1.150 1.150 1.160 1.090 1.160 30,938,634 1.1166 1.77%
2018-11-30 0 1.130 1.130 1.140 1.030 1.150 14,106,000 15,311,140 1.0854 1.130 1.130 1.140 1.030 1.150 14,106,000 1.0854 4.63%
2018-11-29 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2018-11-28 0 1.080 1.060 1.080 1.040 1.090 24,126,000 25,632,330 1.0624 1.080 1.060 1.080 1.040 1.090 24,126,000 1.0624 1.89%
2018-11-27 0 1.060 1.060 1.070 1.010 1.070 16,113,000 16,681,400 1.0353 1.060 1.060 1.070 1.010 1.070 16,113,000 1.0353 1.92%
2018-11-26 0 1.040 1.030 1.040 1.020 1.040 14,494,000 14,979,130 1.0335 1.040 1.030 1.040 1.020 1.040 14,494,000 1.0335 -1.89%
2018-11-23 0 1.060 1.050 1.060 1.020 1.080 8,469,000 8,857,170 1.0458 1.060 1.050 1.060 1.020 1.080 8,469,000 1.0458 0.00%
2018-11-22 0 1.060 1.050 1.060 1.010 1.080 11,255,500 11,609,170 1.0314 1.060 1.050 1.060 1.010 1.080 11,255,500 1.0314 -1.85%
2018-11-21 0 1.080 1.060 1.080 1.000 1.080 4,511,600 4,618,530 1.0237 1.080 1.060 1.080 1.000 1.080 4,511,600 1.0237 2.86%
2018-11-20 0 1.050 1.030 1.040 1.030 1.060 10,915,000 11,472,730 1.0511 1.050 1.030 1.040 1.030 1.060 10,915,000 1.0511 -1.87%
2018-11-19 0 1.070 1.060 1.070 1.050 1.100 10,124,400 10,816,678 1.0684 1.070 1.060 1.070 1.050 1.100 10,124,400 1.0684 -2.73%
2018-11-16 0 1.100 1.090 1.100 1.050 1.100 8,308,000 8,875,480 1.0683 1.100 1.090 1.100 1.050 1.100 8,308,000 1.0683 0.92%
2018-11-15 0 1.090 1.080 1.090 1.040 1.090 6,613,000 6,988,260 1.0567 1.090 1.080 1.090 1.040 1.090 6,613,000 1.0567 0.93%
2018-11-14 0 1.080 1.070 1.080 1.050 1.080 3,723,000 3,963,540 1.0646 1.080 1.070 1.080 1.050 1.080 3,723,000 1.0646 0.00%
2018-11-13 0 1.080 1.070 1.080 1.070 1.100 7,438,000 8,057,950 1.0833 1.080 1.070 1.080 1.070 1.100 7,438,000 1.0833 -2.70%
2018-11-12 0 1.110 1.090 1.110 1.090 1.130 11,441,000 12,677,590 1.1081 1.110 1.090 1.110 1.090 1.130 11,441,000 1.1081 -2.63%
2018-11-09 0 1.140 1.120 1.140 1.090 1.140 9,962,454 11,094,010 1.1136 1.140 1.120 1.140 1.090 1.140 9,962,454 1.1136 -0.87%
2018-11-08 0 1.150 1.140 1.150 1.100 1.150 2,729,000 3,035,950 1.1125 1.150 1.140 1.150 1.100 1.150 2,729,000 1.1125 0.88%
2018-11-07 0 1.140 1.130 1.140 1.080 1.140 5,357,000 5,927,960 1.1066 1.140 1.130 1.140 1.080 1.140 5,357,000 1.1066 3.64%
2018-11-06 0 1.100 1.090 1.100 1.090 1.120 630,000 700,350 1.1117 1.100 1.090 1.100 1.090 1.120 630,000 1.1117 -1.79%
2018-11-05 0 1.120 1.110 1.120 1.100 1.140 5,276,000 5,914,220 1.1210 1.120 1.110 1.120 1.100 1.140 5,276,000 1.1210 -2.61%
2018-11-02 0 1.150 1.140 1.150 1.100 1.150 7,040,000 7,894,200 1.1213 1.150 1.140 1.150 1.100 1.150 7,040,000 1.1213 1.77%
2018-11-01 0 1.130 1.120 1.130 1.090 1.130 4,186,741 4,639,730 1.1082 1.130 1.120 1.130 1.090 1.130 4,186,741 1.1082 0.89%
2018-10-31 0 1.120 1.120 1.130 1.120 1.150 11,646,813 13,152,934 1.1293 1.120 1.120 1.130 1.120 1.150 11,646,813 1.1293 -3.45%
2018-10-30 0 1.160 1.140 1.150 1.120 1.160 7,961,007 9,015,757 1.1325 1.160 1.140 1.150 1.120 1.160 7,961,007 1.1325 0.00%
2018-10-29 0 1.160 1.140 1.160 1.100 1.160 3,552,000 4,001,460 1.1265 1.160 1.140 1.160 1.100 1.160 3,552,000 1.1265 0.87%
2018-10-26 0 1.150 1.130 1.140 1.130 1.160 3,908,000 4,467,960 1.1433 1.150 1.130 1.140 1.130 1.160 3,908,000 1.1433 -1.71%
2018-10-25 0 1.170 1.150 1.170 1.110 1.170 2,646,000 3,001,230 1.1343 1.170 1.150 1.170 1.110 1.170 2,646,000 1.1343 1.74%
2018-10-24 0 1.150 1.140 1.160 1.130 1.160 3,202,000 3,677,820 1.1486 1.150 1.140 1.160 1.130 1.160 3,202,000 1.1486 -1.71%
2018-10-23 0 1.170 1.160 1.170 1.130 1.170 1,808,000 2,074,920 1.1476 1.170 1.160 1.170 1.130 1.170 1,808,000 1.1476 0.00%
2018-10-22 0 1.170 1.160 1.170 1.110 1.170 1,912,000 2,179,490 1.1399 1.170 1.160 1.170 1.110 1.170 1,912,000 1.1399 2.63%
2018-10-19 0 1.140 1.140 1.150 1.100 1.150 2,028,618 2,269,418 1.1187 1.140 1.140 1.150 1.100 1.150 2,028,618 1.1187 1.79%
2018-10-18 0 1.120 1.140 1.150 1.100 1.150 1,095,000 1,223,490 1.1173 1.120 1.140 1.150 1.100 1.150 1,095,000 1.1173 -1.75%
2018-10-16 0 1.140 1.130 1.140 1.090 1.140 1,635,000 1,814,570 1.1098 1.140 1.130 1.140 1.090 1.140 1,635,000 1.1098 0.88%
2018-10-15 0 1.130 1.120 1.130 1.090 1.130 601,560 663,714 1.1033 1.130 1.120 1.130 1.090 1.130 601,560 1.1033 -0.88%
2018-10-12 0 1.140 1.130 1.140 1.080 1.150 792,000 881,620 1.1132 1.140 1.130 1.140 1.080 1.150 792,000 1.1132 1.79%
2018-10-11 0 1.120 1.100 1.120 1.080 1.140 1,564,000 1,723,770 1.1022 1.120 1.100 1.120 1.080 1.140 1,564,000 1.1022 -0.88%
2018-10-10 0 1.130 1.120 1.130 1.110 1.140 1,000,250 1,122,497 1.1222 1.130 1.120 1.130 1.110 1.140 1,000,250 1.1222 -1.74%
2018-10-09 0 1.150 1.140 1.150 1.120 1.150 716,000 809,690 1.1309 1.150 1.140 1.150 1.120 1.150 716,000 1.1309 0.88%
2018-10-08 0 1.140 1.130 1.140 1.130 1.140 468,000 532,410 1.1376 1.140 1.130 1.140 1.130 1.140 468,000 1.1376 0.88%
2018-10-05 0 1.130 1.120 1.130 1.120 1.140 752,805 850,377 1.1296 1.130 1.120 1.130 1.120 1.140 752,805 1.1296 0.00%
2018-10-04 0 1.130 1.130 1.140 1.120 1.140 1,630,960 1,833,026 1.1239 1.130 1.130 1.140 1.120 1.140 1,630,960 1.1239 -1.74%
2018-10-03 0 1.150 1.140 1.150 1.120 1.160 758,000 861,810 1.1370 1.150 1.140 1.150 1.120 1.160 758,000 1.1370 0.88%
2018-10-02 0 1.140 1.140 1.150 1.120 1.150 1,175,780 1,336,257 1.1365 1.140 1.140 1.150 1.120 1.150 1,175,780 1.1365 -0.87%
2018-09-28 0 1.150 1.140 1.160 1.130 1.160 1,540,500 1,764,980 1.1457 1.150 1.140 1.160 1.130 1.160 1,540,500 1.1457 0.00%
2018-09-27 0 1.150 1.150 1.160 1.140 1.170 1,870,002 2,151,407 1.1505 1.150 1.150 1.160 1.140 1.170 1,870,002 1.1505 -1.71%
2018-09-26 0 1.170 1.160 1.170 1.140 1.190 1,516,000 1,765,660 1.1647 1.170 1.160 1.170 1.140 1.190 1,516,000 1.1647 0.00%
2018-09-24 0 1.170 1.160 1.170 1.160 1.190 1,338,000 1,567,820 1.1718 1.170 1.160 1.170 1.160 1.190 1,338,000 1.1718 -3.31%
2018-09-21 0 1.210 1.200 1.210 1.170 1.210 1,843,805 2,182,645 1.1838 1.210 1.200 1.210 1.170 1.210 1,843,805 1.1838 1.68%
2018-09-20 0 1.190 1.180 1.190 1.170 1.200 978,148 1,159,028 1.1849 1.190 1.180 1.190 1.170 1.200 978,148 1.1849 -0.83%
2018-09-19 0 1.200 1.200 1.210 1.170 1.210 770,000 914,450 1.1876 1.200 1.200 1.210 1.170 1.210 770,000 1.1876 0.00%
2018-09-18 0 1.200 1.190 1.200 1.170 1.200 1,057,000 1,258,080 1.1902 1.200 1.190 1.200 1.170 1.200 1,057,000 1.1902 -0.83%
2018-09-17 0 1.210 1.200 1.210 1.160 1.220 733,000 870,060 1.1870 1.210 1.200 1.210 1.160 1.220 733,000 1.1870 0.83%
2018-09-14 0 1.200 1.200 1.210 1.180 1.210 543,000 650,600 1.1982 1.200 1.200 1.210 1.180 1.210 543,000 1.1982 -0.83%
2018-09-13 0 1.210 1.210 1.220 1.200 1.220 605,000 732,380 1.2105 1.210 1.210 1.220 1.200 1.220 605,000 1.2105 0.00%
2018-09-12 0 1.210 1.210 1.220 1.190 1.230 504,360 609,701 1.2089 1.210 1.210 1.220 1.190 1.230 504,360 1.2089 -2.42%
2018-09-11 0 1.240 1.240 1.250 1.190 1.250 1,018,829 1,234,466 1.2117 1.240 1.240 1.250 1.190 1.250 1,018,829 1.2117 0.81%
2018-09-10 0 1.230 1.200 1.220 1.190 1.260 975,000 1,179,870 1.2101 1.230 1.200 1.220 1.190 1.260 975,000 1.2101 -2.38%
2018-09-07 0 1.260 1.260 1.270 1.240 1.290 828,000 1,044,210 1.2611 1.260 1.260 1.270 1.240 1.290 828,000 1.2611 3.15%
2018-09-06 0 1.300 1.290 1.310 1.270 1.310 1,098,800 1,415,730 1.2884 1.222 1.212 1.231 1.193 1.231 1,169,411 1.2106 0.00%
2018-09-05 0 1.300 1.280 1.310 1.280 1.320 1,610,900 2,099,051 1.3030 1.222 1.203 1.231 1.203 1.240 1,714,419 1.2244 -3.70%
2018-09-04 0 1.350 1.340 1.350 1.300 1.350 958,300 1,271,747 1.3271 1.268 1.259 1.268 1.222 1.268 1,019,882 1.2470 1.50%
2018-09-03 0 1.330 1.320 1.330 1.300 1.330 497,333 653,146 1.3133 1.250 1.240 1.250 1.222 1.250 529,292 1.2340 -0.75%
2018-08-31 0 1.340 1.330 1.340 1.300 1.360 1,728,000 2,289,910 1.3252 1.259 1.250 1.259 1.222 1.278 1,839,044 1.2452 1.52%
2018-08-30 0 1.320 1.330 1.350 1.300 1.330 959,000 1,254,290 1.3079 1.240 1.250 1.268 1.222 1.250 1,020,627 1.2289 -1.49%
2018-08-29 0 1.340 1.330 1.340 1.300 1.340 945,000 1,240,820 1.3130 1.259 1.250 1.259 1.222 1.259 1,005,727 1.2338 0.00%
2018-08-28 0 1.340 1.340 1.350 1.300 1.350 1,891,000 2,521,950 1.3337 1.259 1.259 1.268 1.222 1.268 2,012,519 1.2531 2.29%
2018-08-27 0 1.310 1.320 1.340 1.270 1.320 763,000 991,590 1.2996 1.231 1.240 1.259 1.193 1.240 812,032 1.2211 0.77%
2018-08-24 0 1.300 1.290 1.300 1.280 1.300 546,000 703,300 1.2881 1.222 1.212 1.222 1.203 1.222 581,087 1.2103 0.00%
2018-08-23 0 1.300 1.290 1.300 1.270 1.300 520,000 670,320 1.2891 1.222 1.212 1.222 1.193 1.222 553,416 1.2112 0.00%
2018-08-22 0 1.300 1.280 1.310 1.300 1.310 30,000 39,280 1.3093 1.222 1.203 1.231 1.222 1.231 31,928 1.2303 -0.76%
2018-08-21 0 1.310 1.300 1.310 1.270 1.310 748,980 965,035 1.2885 1.231 1.222 1.231 1.193 1.231 797,111 1.2107 0.00%
2018-08-20 0 1.310 1.300 1.310 1.280 1.310 460,000 598,290 1.3006 1.231 1.222 1.231 1.203 1.231 489,560 1.2221 0.77%
2018-08-17 0 1.300 1.300 1.310 1.270 1.310 873,000 1,128,735 1.2929 1.222 1.222 1.231 1.193 1.231 929,101 1.2149 -0.76%
2018-08-16 0 1.310 1.290 1.310 1.280 1.310 417,000 538,940 1.2924 1.231 1.212 1.231 1.203 1.231 443,797 1.2144 -0.76%
2018-08-15 0 1.320 1.320 1.330 1.280 1.330 719,200 936,310 1.3019 1.240 1.240 1.250 1.203 1.250 765,417 1.2233 -0.75%
2018-08-14 0 1.330 1.320 1.330 1.280 1.340 528,000 691,930 1.3105 1.250 1.240 1.250 1.203 1.259 561,930 1.2313 0.00%
2018-08-13 0 1.330 1.330 1.340 1.300 1.340 811,343 1,068,208 1.3166 1.250 1.250 1.259 1.222 1.259 863,481 1.2371 -1.48%
2018-08-10 0 1.350 1.350 1.360 1.320 1.360 611,600 825,037 1.3490 1.268 1.268 1.278 1.240 1.278 650,902 1.2675 -1.46%
2018-08-09 0 1.370 1.340 1.370 1.350 1.370 7,000 9,500 1.3571 1.287 1.259 1.287 1.268 1.287 7,450 1.2752 0.00%
2018-08-08 0 1.370 1.360 1.370 1.320 1.370 520,000 696,140 1.3387 1.287 1.278 1.287 1.240 1.287 553,416 1.2579 -0.72%
2018-08-07 0 1.380 1.370 1.380 1.320 1.380 462,000 620,315 1.3427 1.297 1.287 1.297 1.240 1.297 491,689 1.2616 1.47%
2018-08-06 0 1.360 1.350 1.360 1.300 1.360 481,000 642,740 1.3363 1.278 1.268 1.278 1.222 1.278 511,910 1.2556 4.62%
2018-08-03 0 1.300 1.300 1.350 1.290 1.350 301,000 397,500 1.3206 1.222 1.222 1.268 1.212 1.268 320,343 1.2409 -0.76%
2018-08-02 0 1.310 1.310 1.320 1.300 1.350 585,000 774,610 1.3241 1.231 1.231 1.240 1.222 1.268 622,593 1.2442 0.77%
2018-08-01 0 1.300 1.300 1.330 1.300 1.320 112,000 146,290 1.3062 1.222 1.222 1.250 1.222 1.240 119,197 1.2273 0.00%
2018-07-31 0 1.300 1.300 1.310 1.300 1.310 191,000 249,210 1.3048 1.222 1.222 1.231 1.222 1.231 203,274 1.2260 -0.76%
2018-07-30 0 1.310 1.310 1.320 1.310 1.330 119,727 157,457 1.3151 1.231 1.231 1.240 1.231 1.250 127,421 1.2357 -2.96%
2018-07-27 0 1.350 1.320 1.350 1.310 1.360 696,000 927,530 1.3327 1.268 1.240 1.268 1.231 1.278 740,726 1.2522 0.00%
2018-07-26 0 1.350 1.350 1.360 1.270 1.350 1,029,000 1,354,115 1.3160 1.268 1.268 1.278 1.193 1.268 1,095,125 1.2365 1.50%
2018-07-25 0 1.330 1.300 1.350 1.290 1.350 450,000 593,170 1.3182 1.250 1.222 1.268 1.212 1.268 478,918 1.2386 0.00%
2018-07-24 0 1.330 1.310 1.330 1.270 1.330 656,000 851,130 1.2975 1.250 1.231 1.250 1.193 1.250 698,156 1.2191 0.76%
2018-07-23 0 1.320 1.320 1.330 1.280 1.330 483,000 623,330 1.2905 1.240 1.240 1.250 1.203 1.250 514,038 1.2126 1.54%
2018-07-20 0 1.300 1.290 1.310 1.260 1.320 976,210 1,267,992 1.2989 1.222 1.212 1.231 1.184 1.240 1,038,943 1.2205 -2.99%
2018-07-19 0 1.340 1.300 1.340 1.280 1.340 492,000 639,950 1.3007 1.259 1.222 1.259 1.203 1.259 523,617 1.2222 0.75%
2018-07-18 0 1.330 1.300 1.340 1.280 1.340 1,423,663 1,858,215 1.3052 1.250 1.222 1.259 1.203 1.259 1,515,150 1.2264 0.76%
2018-07-17 0 1.320 1.310 1.320 1.300 1.350 1,651,221 2,175,842 1.3177 1.240 1.231 1.240 1.222 1.268 1,757,331 1.2382 -4.35%
2018-07-16 0 1.380 1.360 1.380 1.350 1.390 237,495 324,693 1.3672 1.297 1.278 1.297 1.268 1.306 252,757 1.2846 -1.43%
2018-07-13 0 1.400 1.380 1.400 1.380 1.420 646,000 906,000 1.4025 1.315 1.297 1.315 1.297 1.334 687,513 1.3178 -2.78%
2018-07-12 0 1.440 1.400 1.440 1.400 1.440 490,000 693,520 1.4153 1.353 1.315 1.353 1.315 1.353 521,488 1.3299 -1.37%
2018-07-11 0 1.460 1.420 1.460 1.420 1.460 179,844 258,149 1.4354 1.372 1.334 1.372 1.334 1.372 191,401 1.3487 0.00%
2018-07-10 0 1.460 1.450 1.460 1.430 1.470 633,322 915,230 1.4451 1.372 1.362 1.372 1.344 1.381 674,020 1.3579 -0.68%
2018-07-09 0 1.470 1.440 1.470 1.440 1.480 123,000 181,420 1.4750 1.381 1.353 1.381 1.353 1.391 130,904 1.3859 -0.68%
2018-07-06 0 1.480 1.450 1.480 1.420 1.480 453,215 656,402 1.4483 1.391 1.362 1.391 1.334 1.391 482,339 1.3609 0.00%
2018-07-05 0 1.480 1.470 1.490 1.420 1.490 489,000 709,940 1.4518 1.391 1.381 1.400 1.334 1.400 520,424 1.3642 2.78%
2018-07-04 0 1.440 1.440 1.450 1.410 1.450 261,000 373,450 1.4308 1.353 1.353 1.362 1.325 1.362 277,772 1.3444 -0.69%
2018-07-03 0 1.450 1.440 1.450 1.390 1.450 566,000 800,120 1.4136 1.362 1.353 1.362 1.306 1.362 602,372 1.3283 -1.36%
2018-06-29 0 1.470 1.460 1.470 1.420 1.480 275,710 398,328 1.4447 1.381 1.372 1.381 1.334 1.391 293,428 1.3575 -2.00%
2018-06-28 0 1.500 1.430 1.500 1.420 1.510 455,000 673,730 1.4807 1.409 1.344 1.409 1.334 1.419 484,239 1.3913 1.25%
2018-06-27 0 1.560 1.570 1.580 1.510 1.580 310,360 476,410 1.5350 1.392 1.401 1.410 1.347 1.410 347,800 1.3698 0.65%
2018-06-26 0 1.550 1.520 1.560 1.510 1.590 1,150,000 1,786,580 1.5535 1.383 1.356 1.392 1.347 1.419 1,288,730 1.3863 -0.64%
2018-06-25 0 1.560 1.550 1.580 1.550 1.580 282,000 440,560 1.5623 1.392 1.383 1.410 1.383 1.410 316,019 1.3941 -0.64%
2018-06-22 0 1.570 1.570 1.580 1.560 1.600 366,000 576,150 1.5742 1.401 1.401 1.410 1.392 1.428 410,152 1.4047 -1.87%
2018-06-21 0 1.600 1.550 1.600 1.550 1.600 626,688 991,554 1.5822 1.428 1.383 1.428 1.383 1.428 702,288 1.4119 0.00%
2018-06-20 0 1.600 1.590 1.600 1.540 1.600 656,987 1,041,920 1.5859 1.428 1.419 1.428 1.374 1.428 736,242 1.4152 1.91%
2018-06-19 0 1.570 1.580 1.590 1.530 1.580 616,000 963,080 1.5634 1.401 1.410 1.419 1.365 1.410 690,311 1.3951 0.00%
2018-06-15 0 1.570 1.570 1.590 1.560 1.590 87,000 136,620 1.5703 1.401 1.401 1.419 1.392 1.419 97,495 1.4013 -1.26%
2018-06-14 0 1.590 1.580 1.590 1.580 1.590 410,000 647,840 1.5801 1.419 1.410 1.419 1.410 1.419 459,460 1.4100 0.00%
2018-06-13 0 1.590 1.580 1.590 1.520 1.590 868,000 1,350,440 1.5558 1.419 1.410 1.419 1.356 1.419 972,711 1.3883 1.27%
2018-06-12 0 1.570 1.560 1.580 1.520 1.580 207,000 322,485 1.5579 1.401 1.392 1.410 1.356 1.410 231,971 1.3902 0.64%
2018-06-11 0 1.560 1.550 1.570 1.520 1.570 116,840 181,441 1.5529 1.392 1.383 1.401 1.356 1.401 130,935 1.3857 0.65%
2018-06-08 0 1.550 1.540 1.550 1.510 1.550 1,142,100 1,748,988 1.5314 1.383 1.374 1.383 1.347 1.383 1,279,877 1.3665 0.65%
2018-06-07 0 1.540 1.530 1.590 1.520 1.580 868,000 1,341,630 1.5457 1.374 1.365 1.419 1.356 1.410 972,711 1.3793 1.99%
2018-06-06 0 1.510 1.540 1.550 1.510 1.540 144,000 219,750 1.5260 1.347 1.374 1.383 1.347 1.374 161,371 1.3618 -1.95%
2018-06-05 0 1.540 1.540 1.570 1.540 1.540 32,000 49,280 1.5400 1.374 1.374 1.401 1.374 1.374 35,860 1.3742 0.00%
2018-06-04 0 1.540 1.530 1.540 1.530 1.580 379,000 583,540 1.5397 1.374 1.365 1.374 1.365 1.410 424,721 1.3739 -2.53%
2018-06-01 0 1.580 1.540 1.580 1.520 1.580 895,000 1,363,920 1.5239 1.410 1.374 1.410 1.356 1.410 1,002,968 1.3599 3.95%
2018-05-31 0 1.520 1.510 1.520 1.510 1.550 442,000 672,530 1.5216 1.356 1.347 1.356 1.347 1.383 495,321 1.3578 -1.94%
2018-05-30 0 1.550 1.540 1.550 1.540 1.570 65,000 101,450 1.5608 1.383 1.374 1.383 1.374 1.401 72,841 1.3928 -3.13%
2018-05-29 0 1.600 1.590 1.600 1.600 1.680 132,000 212,420 1.6092 1.428 1.419 1.428 1.428 1.499 147,924 1.4360 0.00%
2018-05-28 0 1.600 1.560 1.600 1.600 1.600 10,000 16,000 1.6000 1.428 1.392 1.428 1.428 1.428 11,206 1.4278 0.00%
2018-05-25 0 1.600 1.580 1.610 1.570 1.610 15,000 23,880 1.5920 1.428 1.410 1.437 1.401 1.437 16,810 1.4206 -0.62%
2018-05-24 0 1.610 1.610 1.620 1.580 1.630 527,000 841,730 1.5972 1.437 1.437 1.446 1.410 1.455 590,574 1.4253 -1.23%
2018-05-23 0 1.630 1.610 1.630 1.630 1.640 151,000 246,550 1.6328 1.455 1.437 1.455 1.455 1.463 169,216 1.4570 -2.40%
2018-05-21 0 1.670 1.630 1.670 1.610 1.670 220,000 363,370 1.6517 1.490 1.455 1.490 1.437 1.490 246,540 1.4739 1.83%
2018-05-18 0 1.640 1.600 1.640 1.620 1.650 218,000 357,470 1.6398 1.463 1.428 1.463 1.446 1.472 244,298 1.4633 1.23%
2018-05-17 0 1.620 1.620 1.640 1.580 1.650 699,000 1,133,280 1.6213 1.446 1.446 1.463 1.410 1.472 783,324 1.4468 -1.82%
2018-05-16 0 1.650 1.650 1.670 1.620 1.670 140,000 229,020 1.6359 1.472 1.472 1.490 1.446 1.490 156,889 1.4598 0.00%
2018-05-15 0 1.650 1.630 1.670 1.590 1.700 828,000 1,368,100 1.6523 1.472 1.455 1.490 1.419 1.517 927,886 1.4744 3.77%
2018-05-14 0 1.590 1.580 1.600 1.560 1.590 216,000 341,660 1.5818 1.419 1.410 1.428 1.392 1.419 242,057 1.4115 1.92%
2018-05-11 0 1.560 1.520 1.560 1.530 1.570 46,000 71,870 1.5624 1.392 1.356 1.392 1.365 1.401 51,549 1.3942 0.00%
2018-05-10 0 1.560 1.520 1.560 1.520 1.560 249,000 387,740 1.5572 1.392 1.356 1.392 1.356 1.392 279,038 1.3896 1.96%
2018-05-09 0 1.530 1.500 1.540 1.500 1.530 407,000 613,680 1.5078 1.365 1.339 1.374 1.339 1.365 456,098 1.3455 0.66%
2018-05-08 0 1.520 1.510 1.540 1.510 1.520 166,000 252,170 1.5191 1.356 1.347 1.374 1.347 1.356 186,025 1.3556 0.00%
2018-05-07 0 1.520 1.510 1.520 1.500 1.520 304,000 459,620 1.5119 1.356 1.347 1.356 1.339 1.356 340,673 1.3492 2.01%
2018-05-04 0 1.490 1.480 1.490 1.500 1.500 60,000 90,000 1.5000 1.330 1.321 1.330 1.339 1.339 67,238 1.3385 1.36%
2018-05-03 0 1.470 1.460 1.490 1.460 1.490 346,000 509,510 1.4726 1.312 1.303 1.330 1.303 1.330 387,740 1.3141 1.38%
2018-05-02 0 1.450 1.450 1.460 1.440 1.440 77,000 110,880 1.4400 1.294 1.294 1.303 1.285 1.285 86,289 1.2850 0.69%
2018-04-30 0 1.440 1.420 1.440 1.440 1.440 81,000 116,640 1.4400 1.285 1.267 1.285 1.285 1.285 90,771 1.2850 1.41%
2018-04-27 0 1.420 1.420 1.460 1.420 1.420 62,000 88,040 1.4200 1.267 1.267 1.303 1.267 1.267 69,479 1.2671 0.00%
2018-04-26 0 1.420 1.420 1.450 1.420 1.420 2,000 2,840 1.4200 1.267 1.267 1.294 1.267 1.267 2,241 1.2671 -0.70%
2018-04-25 0 1.430 1.430 1.440 1.400 1.450 312,000 445,420 1.4276 1.276 1.276 1.285 1.249 1.294 349,638 1.2739 -0.69%
2018-04-24 0 1.440 1.430 1.440 1.400 1.440 80,000 114,810 1.4351 1.285 1.276 1.285 1.249 1.285 89,651 1.2806 0.00%
2018-04-23 0 1.440 1.430 1.440 1.440 1.440 74,000 106,560 1.4400 1.285 1.276 1.285 1.285 1.285 82,927 1.2850 0.00%
2018-04-20 0 1.440 1.420 1.440 1.440 1.440 28,000 40,320 1.4400 1.285 1.267 1.285 1.285 1.285 31,378 1.2850 0.00%
2018-04-19 0 1.440 1.430 1.450 1.420 1.450 83,000 119,570 1.4406 1.285 1.276 1.294 1.267 1.294 93,013 1.2855 -0.69%
2018-04-18 0 1.450 1.420 1.450 1.450 1.450 40,000 58,000 1.4500 1.294 1.267 1.294 1.294 1.294 44,825 1.2939 0.00%
2018-04-17 0 1.450 1.450 1.480 1.420 1.450 442,000 639,180 1.4461 1.294 1.294 1.321 1.267 1.294 495,321 1.2904 -2.03%
2018-04-16 0 1.480 1.430 1.480 1.430 1.480 137,000 198,370 1.4480 1.321 1.276 1.321 1.276 1.321 153,527 1.2921 2.07%
2018-04-13 0 1.450 1.410 1.450 1.410 1.450 107,000 154,910 1.4478 1.294 1.258 1.294 1.258 1.294 119,908 1.2919 3.57%
2018-04-12 0 1.400 1.400 1.450 1.400 1.450 20,000 28,500 1.4250 1.249 1.249 1.294 1.249 1.294 22,413 1.2716 -0.71%
2018-04-11 0 1.410 1.400 1.440 1.410 1.430 440,000 623,100 1.4161 1.258 1.249 1.285 1.258 1.276 493,079 1.2637 0.00%
2018-04-10 0 1.410 1.400 1.440 1.400 1.450 1,241,000 1,765,260 1.4224 1.258 1.249 1.285 1.249 1.294 1,390,708 1.2693 -2.08%
2018-04-09 0 1.440 1.440 1.450 1.420 1.450 408,000 582,850 1.4286 1.285 1.285 1.294 1.267 1.294 457,219 1.2748 0.70%
2018-04-06 0 1.430 1.430 1.460 1.430 1.480 622,000 904,580 1.4543 1.276 1.276 1.303 1.276 1.321 697,035 1.2978 -4.03%
2018-04-04 0 1.490 1.480 1.500 1.450 1.500 1,420,000 2,105,560 1.4828 1.330 1.321 1.339 1.294 1.339 1,591,301 1.3232 1.36%
2018-04-03 0 1.470 1.470 1.480 1.400 1.470 1,006,000 1,452,690 1.4440 1.312 1.312 1.321 1.249 1.312 1,127,359 1.2886 2.08%
2018-03-29 0 1.440 1.440 1.460 1.420 1.460 1,234,000 1,778,660 1.4414 1.285 1.285 1.303 1.267 1.303 1,382,863 1.2862 0.00%
2018-03-28 0 1.440 1.440 1.450 1.420 1.450 559,000 804,220 1.4387 1.285 1.285 1.294 1.267 1.294 626,435 1.2838 -0.69%
2018-03-27 0 1.450 1.430 1.460 1.400 1.460 437,000 632,120 1.4465 1.294 1.276 1.303 1.249 1.303 489,717 1.2908 0.69%
2018-03-26 0 1.440 1.420 1.440 1.410 1.480 1,077,900 1,552,121 1.4399 1.285 1.267 1.285 1.258 1.321 1,207,932 1.2849 0.00%
2018-03-23 0 1.440 1.430 1.440 1.420 1.450 108,000 154,400 1.4296 1.285 1.276 1.285 1.267 1.294 121,029 1.2757 -1.37%
2018-03-22 0 1.460 1.430 1.460 1.440 1.470 413,000 603,610 1.4615 1.303 1.276 1.303 1.285 1.312 462,822 1.3042 1.39%
2018-03-21 0 1.440 1.430 1.460 1.440 1.460 351,000 508,860 1.4497 1.285 1.276 1.303 1.285 1.303 393,343 1.2937 -0.69%
2018-03-20 0 1.450 1.430 1.450 1.420 1.450 631,000 901,610 1.4289 1.294 1.276 1.294 1.267 1.294 707,121 1.2750 0.00%
2018-03-19 0 1.450 1.440 1.480 1.450 1.500 279,000 411,580 1.4752 1.294 1.285 1.321 1.294 1.339 312,657 1.3164 -2.03%
2018-03-16 0 1.480 1.470 1.490 1.440 1.490 1,125,000 1,662,030 1.4774 1.321 1.312 1.330 1.285 1.330 1,260,714 1.3183 2.07%
2018-03-15 0 1.450 1.440 1.470 1.450 1.480 684,000 1,005,640 1.4702 1.294 1.285 1.312 1.294 1.321 766,514 1.3120 -2.68%
2018-03-14 0 1.490 1.480 1.540 1.450 1.540 571,000 843,920 1.4780 1.330 1.321 1.374 1.294 1.374 639,882 1.3189 2.76%
2018-03-13 0 1.450 1.450 1.470 1.440 1.490 992,000 1,449,560 1.4613 1.294 1.294 1.312 1.285 1.330 1,111,670 1.3039 -1.36%
2018-03-12 0 1.470 1.470 1.480 1.460 1.490 592,000 869,240 1.4683 1.312 1.312 1.321 1.303 1.330 663,416 1.3102 0.00%
2018-03-09 0 1.470 1.460 1.500 1.460 1.510 218,000 324,250 1.4874 1.312 1.303 1.339 1.303 1.347 244,298 1.3273 -2.65%
2018-03-08 0 1.510 1.490 1.510 1.500 1.510 136,000 204,060 1.5004 1.347 1.330 1.347 1.339 1.347 152,406 1.3389 -1.95%
2018-03-07 0 1.540 1.490 1.540 1.500 1.540 439,000 664,120 1.5128 1.374 1.330 1.374 1.339 1.374 491,959 1.3500 2.67%
2018-03-06 0 1.500 1.460 1.500 1.500 1.560 153,000 232,560 1.5200 1.339 1.303 1.339 1.339 1.392 171,457 1.3564 -1.96%
2018-03-05 0 1.530 1.490 1.530 1.450 1.570 236,000 357,410 1.5144 1.365 1.330 1.365 1.294 1.401 264,470 1.3514 5.52%
2018-03-02 0 1.450 1.460 1.510 1.440 1.590 479,000 737,210 1.5391 1.294 1.303 1.347 1.285 1.419 536,784 1.3734 -9.94%
2018-03-01 0 1.610 1.600 1.610 1.570 2.000 832,000 1,368,530 1.6449 1.437 1.428 1.437 1.401 1.785 932,368 1.4678 3.21%
2018-02-28 1 - - - - - 0 0 - 1.392 - - - - 0 - 0.00%
2018-02-27 0 1.560 1.530 1.570 1.540 1.590 1,144,500 1,788,680 1.5628 1.392 1.365 1.401 1.374 1.419 1,282,566 1.3946 0.65%
2018-02-26 0 1.550 1.530 1.570 1.550 1.560 273,000 425,380 1.5582 1.383 1.365 1.401 1.383 1.392 305,933 1.3904 -1.90%
2018-02-23 0 1.580 1.560 1.600 1.580 1.610 274,000 437,080 1.5952 1.410 1.392 1.428 1.410 1.437 307,054 1.4235 -2.47%
2018-02-22 0 1.620 1.590 1.620 1.580 1.630 432,000 693,500 1.6053 1.446 1.419 1.446 1.410 1.455 484,114 1.4325 1.89%
2018-02-21 0 1.590 1.580 1.610 1.580 1.630 488,000 784,830 1.6083 1.419 1.410 1.437 1.410 1.455 546,870 1.4351 -0.62%
2018-02-20 0 1.600 1.590 1.600 1.600 1.610 303,000 484,850 1.6002 1.428 1.419 1.428 1.428 1.437 339,552 1.4279 -0.62%
2018-02-15 0 1.610 1.600 1.610 1.610 1.620 56,000 90,170 1.6102 1.437 1.428 1.437 1.437 1.446 62,756 1.4368 -0.62%
2018-02-14 0 1.620 1.610 1.620 1.610 1.620 96,000 155,320 1.6179 1.446 1.437 1.446 1.437 1.446 107,581 1.4438 0.00%
2018-02-13 0 1.620 1.620 1.630 1.610 1.640 299,000 486,350 1.6266 1.446 1.446 1.455 1.437 1.463 335,070 1.4515 -1.82%
2018-02-12 0 1.650 1.630 1.650 1.610 1.650 51,000 83,190 1.6312 1.472 1.455 1.472 1.437 1.472 57,152 1.4556 0.61%
2018-02-09 0 1.640 1.630 1.650 1.610 1.700 504,000 833,130 1.6530 1.463 1.455 1.472 1.437 1.517 564,800 1.4751 -1.80%
2018-02-08 0 1.670 1.670 1.700 1.670 1.690 237,000 398,920 1.6832 1.490 1.490 1.517 1.490 1.508 265,590 1.5020 -1.18%
2018-02-07 0 1.690 1.680 1.690 1.680 1.720 208,000 353,530 1.6997 1.508 1.499 1.508 1.499 1.535 233,092 1.5167 0.60%
2018-02-06 0 1.680 1.660 1.680 1.660 1.700 195,000 326,380 1.6737 1.499 1.481 1.499 1.481 1.517 218,524 1.4936 -2.33%
2018-02-05 0 1.720 1.710 1.730 1.720 1.730 42,000 72,420 1.7243 1.535 1.526 1.544 1.535 1.544 47,067 1.5387 -2.27%
2018-02-02 0 1.760 1.760 1.770 1.750 1.780 466,000 819,220 1.7580 1.571 1.571 1.579 1.562 1.588 522,216 1.5687 -1.12%
2018-02-01 0 1.780 1.760 1.780 1.750 1.780 315,000 555,800 1.7644 1.588 1.571 1.588 1.562 1.588 353,000 1.5745 0.00%
2018-01-31 0 1.780 1.760 1.780 1.760 1.780 35,000 62,280 1.7794 1.588 1.571 1.588 1.571 1.588 39,222 1.5879 0.00%
2018-01-30 0 1.780 1.780 1.790 1.750 1.800 722,000 1,293,730 1.7919 1.588 1.588 1.597 1.562 1.606 809,098 1.5990 1.71%
2018-01-29 0 1.750 1.750 1.760 1.690 1.770 310,000 537,810 1.7349 1.562 1.562 1.571 1.508 1.579 347,397 1.5481 1.74%
2018-01-26 0 1.720 1.710 1.720 1.690 1.720 170,000 288,310 1.6959 1.535 1.526 1.535 1.508 1.535 190,508 1.5134 2.38%
2018-01-25 0 1.680 1.670 1.700 1.680 1.720 218,000 369,180 1.6935 1.499 1.490 1.517 1.499 1.535 244,298 1.5112 0.00%
2018-01-24 0 1.680 1.680 1.710 1.660 1.710 314,000 530,460 1.6894 1.499 1.499 1.526 1.481 1.526 351,879 1.5075 0.60%
2018-01-23 0 1.670 1.660 1.710 1.670 1.700 350,000 588,200 1.6806 1.490 1.481 1.526 1.490 1.517 392,222 1.4997 -1.76%
2018-01-22 0 1.700 1.690 1.700 1.640 1.740 883,000 1,481,590 1.6779 1.517 1.508 1.517 1.463 1.553 989,520 1.4973 1.80%
2018-01-19 0 1.670 1.660 1.700 1.660 1.700 667,000 1,120,820 1.6804 1.490 1.481 1.517 1.481 1.517 747,463 1.4995 -1.76%
2018-01-18 0 1.700 1.690 1.720 1.700 1.730 353,965 608,170 1.7182 1.517 1.508 1.535 1.517 1.544 396,665 1.5332 -0.58%
2018-01-17 0 1.710 1.700 1.720 1.710 1.780 251,000 431,320 1.7184 1.526 1.517 1.535 1.526 1.588 281,279 1.5334 -1.16%
2018-01-16 0 1.730 1.720 1.770 1.730 1.750 357,000 622,070 1.7425 1.544 1.535 1.579 1.544 1.562 400,067 1.5549 -1.14%
2018-01-15 0 1.750 1.750 1.780 1.750 1.790 222,000 393,900 1.7743 1.562 1.562 1.588 1.562 1.597 248,781 1.5833 -0.57%
2018-01-12 0 1.760 1.750 1.780 1.750 1.790 423,000 748,680 1.7699 1.571 1.562 1.588 1.562 1.597 474,028 1.5794 -1.12%
2018-01-11 0 1.780 1.750 1.780 1.750 1.780 224,000 396,150 1.7685 1.588 1.562 1.588 1.562 1.588 251,022 1.5781 1.14%
2018-01-10 0 1.760 1.750 1.770 1.750 1.760 172,000 301,700 1.7541 1.571 1.562 1.579 1.562 1.571 192,749 1.5652 0.57%
2018-01-09 0 1.750 1.750 1.760 1.750 1.770 155,400 273,078 1.7573 1.562 1.562 1.571 1.562 1.579 174,147 1.5681 -0.57%
2018-01-08 0 1.760 1.760 1.770 1.760 1.770 87,000 153,130 1.7601 1.571 1.571 1.579 1.571 1.579 97,495 1.5706 0.00%
2018-01-05 0 1.760 1.760 1.780 1.740 1.770 210,000 368,920 1.7568 1.571 1.571 1.588 1.553 1.579 235,333 1.5676 -1.12%
2018-01-04 0 1.780 1.750 1.780 1.740 1.800 1,077,500 1,915,635 1.7779 1.588 1.562 1.588 1.553 1.606 1,207,484 1.5865 -1.11%
2018-01-03 0 1.800 1.760 1.790 1.750 1.800 367,000 657,210 1.7908 1.606 1.571 1.597 1.562 1.606 411,273 1.5980 2.86%
2018-01-02 0 1.750 1.740 1.750 1.730 1.800 782,000 1,385,370 1.7716 1.562 1.553 1.562 1.544 1.606 876,336 1.5809 1.16%
2017-12-29 0 1.730 1.730 1.770 1.730 1.780 191,000 332,690 1.7418 1.544 1.544 1.579 1.544 1.588 214,041 1.5543 -0.57%
2017-12-28 0 1.740 1.740 1.750 1.740 1.760 159,000 277,960 1.7482 1.553 1.553 1.562 1.553 1.571 178,181 1.5600 -1.14%
2017-12-27 0 1.760 1.760 1.770 1.760 1.800 160,000 285,290 1.7831 1.571 1.571 1.579 1.571 1.606 179,302 1.5911 -2.22%
2017-12-22 0 1.800 1.770 1.800 1.760 1.820 261,000 468,470 1.7949 1.606 1.579 1.606 1.571 1.624 292,486 1.6017 0.00%
2017-12-21 0 1.800 1.780 1.800 1.780 1.820 147,000 263,180 1.7903 1.606 1.588 1.606 1.588 1.624 164,733 1.5976 0.00%
2017-12-20 0 1.800 1.770 1.800 1.790 1.800 78,000 140,140 1.7967 1.606 1.579 1.606 1.597 1.606 87,410 1.6033 0.56%
2017-12-19 0 1.790 1.710 1.800 1.790 1.820 168,000 303,860 1.8087 1.597 1.526 1.606 1.597 1.624 188,267 1.6140 -1.65%
2017-12-18 0 1.820 1.820 1.860 1.820 1.830 107,000 194,660 1.8193 1.624 1.624 1.660 1.624 1.633 119,908 1.6234 0.00%
2017-12-15 0 1.820 1.820 1.870 1.820 1.820 2,000 3,640 1.8200 1.624 1.624 1.669 1.624 1.624 2,241 1.6241 -1.62%
2017-12-14 0 1.850 1.820 1.870 1.850 1.850 5,000 9,250 1.8500 1.651 1.624 1.669 1.651 1.651 5,603 1.6509 0.00%
2017-12-13 0 1.850 1.830 1.850 1.820 1.850 53,000 97,380 1.8374 1.651 1.633 1.651 1.624 1.651 59,394 1.6396 1.09%
2017-12-12 0 1.830 1.820 1.870 1.820 1.840 71,000 129,960 1.8304 1.633 1.624 1.669 1.624 1.642 79,565 1.6334 -2.14%
2017-12-11 0 1.870 1.820 1.880 1.870 1.890 33,000 62,010 1.8791 1.669 1.624 1.678 1.669 1.687 36,981 1.6768 -1.06%
2017-12-08 0 1.890 1.840 1.890 1.830 1.890 6,000 11,040 1.8400 1.687 1.642 1.687 1.633 1.687 6,724 1.6419 2.72%
2017-12-07 0 1.840 1.840 1.860 1.840 1.890 38,000 71,040 1.8695 1.642 1.642 1.660 1.642 1.687 42,584 1.6682 -5.64%
2017-12-06 0 1.950 1.850 1.950 1.880 1.980 92,000 176,960 1.9235 1.740 1.651 1.740 1.678 1.767 103,098 1.7164 6.56%
2017-12-05 0 1.830 1.840 1.850 1.830 1.840 39,000 71,580 1.8354 1.633 1.642 1.651 1.633 1.642 43,705 1.6378 0.00%
2017-12-04 0 1.830 1.830 1.900 1.800 1.900 183,800 346,002 1.8825 1.633 1.633 1.695 1.606 1.695 205,973 1.6798 -4.69%
2017-12-01 0 1.920 1.920 1.990 1.910 1.970 174,000 334,130 1.9203 1.713 1.713 1.776 1.704 1.758 194,990 1.7136 -2.04%
2017-11-30 0 1.960 1.940 1.970 - - 0 0 - 1.749 1.731 1.758 - - 0 - -0.51%
2017-11-29 0 1.970 1.930 2.000 1.970 1.970 2,000 3,940 1.9700 1.758 1.722 1.785 1.758 1.758 2,241 1.7579 2.60%
2017-11-28 0 1.920 1.920 1.970 - - 0 0 - 1.713 1.713 1.758 - - 0 - 0.00%
2017-11-27 0 1.920 1.920 2.000 1.920 1.930 209,000 401,780 1.9224 1.713 1.713 1.785 1.713 1.722 234,213 1.7154 -1.03%
2017-11-24 0 1.940 1.940 1.960 1.930 1.960 232,000 450,890 1.9435 1.731 1.731 1.749 1.722 1.749 259,987 1.7343 -2.51%
2017-11-23 0 1.990 1.960 2.000 1.960 1.990 293,000 577,060 1.9695 1.776 1.749 1.785 1.749 1.776 328,346 1.7575 0.51%
2017-11-22 0 1.980 1.970 2.000 1.980 2.010 86,000 170,850 1.9866 1.767 1.758 1.785 1.767 1.794 96,375 1.7728 -1.00%
2017-11-21 0 2.000 2.000 2.020 2.000 2.000 102,000 204,000 2.0000 1.785 1.785 1.803 1.785 1.785 114,305 1.7847 0.00%
2017-11-20 0 2.000 2.000 2.030 2.000 2.060 217,000 437,720 2.0171 1.785 1.785 1.811 1.785 1.838 243,178 1.8000 -3.38%
2017-11-17 0 2.070 2.010 2.070 2.010 2.150 361,168 743,747 2.0593 1.847 1.794 1.847 1.794 1.919 404,737 1.8376 3.50%
2017-11-16 1 - - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2017-11-15 0 2.000 2.000 2.050 1.960 1.980 254,000 499,350 1.9659 1.785 1.785 1.829 1.749 1.767 284,641 1.7543 -2.91%
2017-11-14 0 2.060 1.960 2.060 2.060 2.070 20,000 41,340 2.0670 1.838 1.749 1.838 1.838 1.847 22,413 1.8445 1.48%
2017-11-13 0 2.030 1.970 2.050 2.010 2.030 30,000 60,720 2.0240 1.811 1.758 1.829 1.794 1.811 33,619 1.8061 0.00%
2017-11-10 0 2.030 2.020 2.030 2.000 2.030 25,000 50,480 2.0192 1.811 1.803 1.811 1.785 1.811 28,016 1.8018 0.00%
2017-11-09 0 2.030 2.010 2.040 2.000 2.030 36,200 73,150 2.0207 1.811 1.794 1.820 1.785 1.811 40,567 1.8032 -0.49%
2017-11-08 0 2.040 1.960 2.050 2.050 2.050 117,000 239,850 2.0500 1.820 1.749 1.829 1.829 1.829 131,114 1.8293 1.49%
2017-11-07 0 2.010 2.010 2.100 2.010 2.020 31,000 62,510 2.0165 1.794 1.794 1.874 1.794 1.803 34,740 1.7994 0.00%
2017-11-06 0 2.010 2.010 2.100 - - 0 0 - 1.794 1.794 1.874 - - 0 - 0.00%
2017-11-03 0 2.010 1.970 2.020 1.970 2.010 67,000 133,770 1.9966 1.794 1.758 1.803 1.758 1.794 75,083 1.7816 1.52%
2017-11-02 0 1.980 1.980 2.040 1.960 1.970 5,000 9,840 1.9680 1.767 1.767 1.820 1.749 1.758 5,603 1.7561 0.00%
2017-11-01 0 1.980 1.980 1.990 1.950 2.030 495,090 985,575 1.9907 1.767 1.767 1.776 1.740 1.811 554,815 1.7764 -4.35%
2017-10-31 0 2.070 2.020 2.080 2.070 2.080 40,000 83,000 2.0750 1.847 1.803 1.856 1.847 1.856 44,825 1.8516 0.49%
2017-10-30 0 2.060 2.060 2.090 2.060 2.060 1,000 2,060 2.0600 1.838 1.838 1.865 1.838 1.838 1,121 1.8382 0.00%
2017-10-27 0 2.060 2.060 2.080 2.030 2.060 131,000 265,470 2.0265 1.838 1.838 1.856 1.811 1.838 146,803 1.8083 -0.48%
2017-10-26 0 2.070 2.070 2.090 2.070 2.100 29,000 60,330 2.0803 1.847 1.847 1.865 1.847 1.874 32,498 1.8564 0.49%
2017-10-25 0 2.060 2.060 2.090 - - 0 0 - 1.838 1.838 1.865 - - 0 - 0.49%
2017-10-24 0 2.050 2.050 2.090 2.020 2.030 101,500 205,175 2.0214 1.829 1.829 1.865 1.803 1.811 113,744 1.8038 -2.38%
2017-10-23 0 2.100 2.020 2.100 - - 0 0 - 1.874 1.803 1.874 - - 0 - 0.00%
2017-10-20 0 2.100 2.020 2.100 2.100 2.100 21,000 44,100 2.1000 1.874 1.803 1.874 1.874 1.874 23,533 1.8739 1.94%
2017-10-19 0 2.060 2.060 2.110 2.030 2.100 15,320 31,590 2.0620 1.838 1.838 1.883 1.811 1.874 17,168 1.8400 -0.96%
2017-10-18 0 2.080 2.030 2.080 - - 0 0 - 1.856 1.811 1.856 - - 0 - 0.00%
2017-10-17 0 2.080 2.030 2.100 2.080 2.080 2,000 4,160 2.0800 1.856 1.811 1.874 1.856 1.856 2,241 1.8561 0.00%
2017-10-16 0 2.080 2.060 2.120 2.080 2.080 51,000 106,080 2.0800 1.856 1.838 1.892 1.856 1.856 57,152 1.8561 -0.48%
2017-10-13 0 2.090 2.050 2.090 2.020 2.090 102,000 210,100 2.0598 1.865 1.829 1.865 1.803 1.865 114,305 1.8381 3.47%
2017-10-12 0 2.020 2.020 2.100 2.020 2.100 104,000 212,940 2.0475 1.803 1.803 1.874 1.803 1.874 116,546 1.8271 -1.46%
2017-10-11 0 2.050 2.030 2.070 2.030 2.070 47,000 95,530 2.0326 1.829 1.811 1.847 1.811 1.847 52,670 1.8138 -1.44%
2017-10-10 0 2.080 2.070 2.080 2.080 2.090 33,000 68,920 2.0885 1.856 1.847 1.856 1.856 1.865 36,981 1.8637 0.00%
2017-10-09 0 2.080 2.080 2.120 2.080 2.100 15,000 31,400 2.0933 1.856 1.856 1.892 1.856 1.874 16,810 1.8680 0.00%
2017-10-06 0 2.080 2.070 2.100 2.050 2.110 240,000 499,650 2.0819 1.856 1.847 1.874 1.829 1.883 268,952 1.8578 4.00%
2017-10-04 0 2.000 2.000 2.050 1.950 2.010 374,000 743,560 1.9881 1.785 1.785 1.829 1.740 1.794 419,117 1.7741 -0.50%
2017-10-03 0 2.010 2.000 2.050 2.000 2.010 54,587 109,556 2.0070 1.794 1.785 1.829 1.785 1.794 61,172 1.7909 0.50%
2017-09-29 0 2.000 2.000 2.080 1.990 2.030 68,000 137,540 2.0226 1.785 1.785 1.856 1.776 1.811 76,203 1.8049 -0.50%
2017-09-28 0 2.010 2.000 2.040 2.010 2.040 125,000 252,200 2.0176 1.794 1.785 1.820 1.794 1.820 140,079 1.8004 -3.37%
2017-09-27 0 2.080 2.010 2.090 2.070 2.090 36,000 74,960 2.0822 1.856 1.794 1.865 1.847 1.865 40,343 1.8581 0.00%
2017-09-26 0 2.080 2.020 2.080 2.010 2.080 290,000 586,790 2.0234 1.856 1.803 1.856 1.794 1.856 324,984 1.8056 1.96%
2017-09-25 0 2.040 2.040 2.220 2.030 2.030 17,000 34,510 2.0300 1.820 1.820 1.981 1.811 1.811 19,051 1.8115 0.00%
2017-09-22 0 2.040 2.030 2.200 2.030 2.080 263,000 537,220 2.0427 1.820 1.811 1.963 1.811 1.856 294,727 1.8228 -1.45%
2017-09-21 0 2.070 2.070 2.100 - - 0 0 - 1.847 1.847 1.874 - - 0 - 0.49%
2017-09-20 0 2.060 2.050 2.100 2.060 2.080 40,000 82,800 2.0700 1.838 1.829 1.874 1.838 1.856 44,825 1.8472 0.49%
2017-09-19 0 2.050 2.050 2.170 2.030 2.100 109,000 223,640 2.0517 1.829 1.829 1.936 1.811 1.874 122,149 1.8309 0.00%
2017-09-18 0 2.050 2.040 2.080 2.040 2.080 143,000 293,040 2.0492 1.829 1.820 1.856 1.820 1.856 160,251 1.8286 -1.44%
2017-09-15 0 2.080 2.060 2.100 2.080 2.090 81,000 168,500 2.0802 1.856 1.838 1.874 1.856 1.865 90,771 1.8563 -0.95%
2017-09-14 0 2.100 2.060 2.120 2.100 2.100 40,000 84,000 2.1000 1.874 1.838 1.892 1.874 1.874 44,825 1.8739 -0.47%
2017-09-13 0 2.110 2.080 2.120 2.080 2.110 25,000 52,450 2.0980 1.883 1.856 1.892 1.856 1.883 28,016 1.8722 -0.47%
2017-09-12 0 2.120 2.090 2.120 2.090 2.120 21,000 44,490 2.1186 1.892 1.865 1.892 1.865 1.892 23,533 1.8905 0.47%
2017-09-11 0 2.110 2.070 2.120 2.070 2.110 160,000 335,400 2.0963 1.883 1.847 1.892 1.847 1.883 179,302 1.8706 1.93%
2017-09-08 0 2.070 2.070 2.110 - - 0 0 - 1.847 1.847 1.883 - - 0 - 0.39%
2017-09-07 0 2.140 2.120 2.160 2.140 2.160 74,000 158,450 2.1412 1.840 1.823 1.857 1.840 1.857 86,065 1.8410 0.00%
2017-09-06 0 2.140 2.100 2.150 2.110 2.150 56,000 118,690 2.1195 1.840 1.806 1.849 1.814 1.849 65,130 1.8223 1.90%
2017-09-05 0 2.100 2.100 2.120 2.100 2.100 20,000 42,000 2.1000 1.806 1.806 1.823 1.806 1.806 23,261 1.8056 -0.94%
2017-09-04 0 2.120 2.110 2.160 2.110 2.160 40,000 85,400 2.1350 1.823 1.814 1.857 1.814 1.857 46,522 1.8357 -1.40%
2017-09-01 0 2.150 2.140 2.160 2.150 2.160 101,000 218,060 2.1590 1.849 1.840 1.857 1.849 1.857 117,467 1.8563 -1.83%
2017-08-31 0 2.190 2.150 2.190 2.140 2.190 52,000 112,080 2.1554 1.883 1.849 1.883 1.840 1.883 60,478 1.8532 2.34%
2017-08-30 0 2.140 2.140 2.200 2.140 2.150 70,000 149,900 2.1414 1.840 1.840 1.892 1.840 1.849 81,413 1.8412 -0.47%
2017-08-29 0 2.150 2.120 2.200 2.100 2.150 35,000 74,550 2.1300 1.849 1.823 1.892 1.806 1.849 40,707 1.8314 -0.92%
2017-08-28 0 2.170 2.150 2.180 2.140 2.180 38,000 82,200 2.1632 1.866 1.849 1.874 1.840 1.874 44,196 1.8599 0.93%
2017-08-25 0 2.150 2.150 2.250 2.120 2.150 16,000 34,070 2.1294 1.849 1.849 1.935 1.823 1.849 18,609 1.8309 0.00%
2017-08-24 0 2.150 2.150 2.250 - - 0 0 - 1.849 1.849 1.935 - - 0 - 0.00%
2017-08-22 0 2.150 2.150 2.250 2.150 2.150 22,000 47,300 2.1500 1.849 1.849 1.935 1.849 1.849 25,587 1.8486 1.90%
2017-08-21 0 2.110 2.100 2.120 2.080 2.140 161,000 340,810 2.1168 1.814 1.806 1.823 1.788 1.840 187,250 1.8201 1.44%
2017-08-18 0 2.080 2.070 2.090 2.060 2.080 362,736 748,286 2.0629 1.788 1.780 1.797 1.771 1.788 421,878 1.7737 0.48%
2017-08-17 0 2.070 2.070 2.150 2.060 2.070 102,000 210,380 2.0625 1.780 1.780 1.849 1.771 1.780 118,630 1.7734 0.00%
2017-08-16 0 2.070 2.070 2.100 2.070 2.070 20,000 41,400 2.0700 1.780 1.780 1.806 1.780 1.780 23,261 1.7798 -1.43%
2017-08-15 0 2.100 2.090 2.100 2.090 2.100 27,000 56,660 2.0985 1.806 1.797 1.806 1.797 1.806 31,402 1.8043 0.48%
2017-08-14 0 2.090 2.090 2.150 2.080 2.150 217,000 460,660 2.1229 1.797 1.797 1.849 1.788 1.849 252,380 1.8253 0.48%
2017-08-11 1 - - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2017-08-10 0 2.080 2.080 2.100 2.070 2.080 30,000 62,390 2.0797 1.788 1.788 1.806 1.780 1.788 34,891 1.7881 -0.48%
2017-08-09 0 2.090 2.080 2.120 2.080 2.090 12,000 25,060 2.0883 1.797 1.788 1.823 1.788 1.797 13,957 1.7956 0.48%
2017-08-08 0 2.080 2.080 2.120 2.080 2.150 464,000 977,920 2.1076 1.788 1.788 1.823 1.788 1.849 539,652 1.8121 -0.48%
2017-08-07 0 2.090 2.090 2.120 2.080 2.190 341,000 717,600 2.1044 1.797 1.797 1.823 1.788 1.883 396,598 1.8094 -2.34%
2017-08-04 0 2.140 2.120 2.170 2.140 2.160 23,000 49,340 2.1452 1.840 1.823 1.866 1.840 1.857 26,750 1.8445 -0.47%
2017-08-03 0 2.150 2.140 2.180 - - 0 0 - 1.849 1.840 1.874 - - 0 - 0.00%
2017-08-02 0 2.150 2.150 2.200 2.140 2.140 60,000 128,400 2.1400 1.849 1.849 1.892 1.840 1.840 69,783 1.8400 1.42%
2017-08-01 0 2.120 2.090 2.160 2.100 2.250 2,847,000 6,085,270 2.1374 1.823 1.797 1.857 1.806 1.935 3,311,185 1.8378 -7.83%
2017-07-31 0 2.300 2.260 2.300 2.260 2.300 74,000 169,320 2.2881 1.978 1.943 1.978 1.943 1.978 86,065 1.9673 1.77%
2017-07-28 0 2.260 2.250 2.470 2.250 2.290 129,000 291,190 2.2573 1.943 1.935 2.124 1.935 1.969 150,033 1.9408 0.00%
2017-07-27 0 2.260 2.250 2.270 2.250 2.270 161,000 364,050 2.2612 1.943 1.935 1.952 1.935 1.952 187,250 1.9442 -0.44%
2017-07-26 0 2.270 2.250 2.270 2.260 2.270 10,000 22,620 2.2620 1.952 1.935 1.952 1.943 1.952 11,630 1.9449 0.00%
2017-07-25 0 2.270 2.210 2.270 - - 0 0 - 1.952 1.900 1.952 - - 0 - 0.00%
2017-07-24 0 2.270 2.240 2.320 - - 0 0 - 1.952 1.926 1.995 - - 0 - 0.00%
2017-07-21 0 2.270 2.270 2.320 - - 0 0 - 1.952 1.952 1.995 - - 0 - 1.34%
2017-07-20 0 2.240 2.230 2.320 2.240 2.240 5,000 11,200 2.2400 1.926 1.917 1.995 1.926 1.926 5,815 1.9260 -0.88%
2017-07-19 0 2.260 2.260 2.350 2.250 2.300 28,800 66,038 2.2930 1.943 1.943 2.021 1.935 1.978 33,496 1.9715 0.00%
2017-07-18 0 2.260 2.260 2.300 2.250 2.280 101,000 228,770 2.2650 1.943 1.943 1.978 1.935 1.960 117,467 1.9475 -1.74%
2017-07-17 0 2.300 2.280 2.330 2.300 2.330 67,000 154,340 2.3036 1.978 1.960 2.003 1.978 2.003 77,924 1.9807 -1.29%
2017-07-14 0 2.330 2.320 2.340 2.290 2.350 146,000 342,530 2.3461 2.003 1.995 2.012 1.969 2.021 169,804 2.0172 0.43%
2017-07-13 0 2.320 2.300 2.330 2.290 2.320 14,000 32,180 2.2986 1.995 1.978 2.003 1.969 1.995 16,283 1.9763 1.31%
2017-07-12 0 2.290 2.280 2.330 2.280 2.300 454,000 1,039,690 2.2901 1.969 1.960 2.003 1.960 1.978 528,022 1.9690 -1.72%
2017-07-11 0 2.330 2.300 2.330 - - 0 0 - 2.003 1.978 2.003 - - 0 - 0.00%
2017-07-10 0 2.330 2.330 2.350 2.300 2.440 246,000 570,520 2.3192 2.003 2.003 2.021 1.978 2.098 286,109 1.9941 0.00%
2017-07-07 0 2.330 2.330 2.380 2.330 2.350 56,000 131,480 2.3479 2.003 2.003 2.046 2.003 2.021 65,130 2.0187 -0.85%
2017-07-06 0 2.350 2.320 2.350 - - 0 0 - 2.021 1.995 2.021 - - 0 - 0.00%
2017-07-05 0 2.350 2.320 2.350 2.350 2.350 20,000 47,000 2.3500 2.021 1.995 2.021 2.021 2.021 23,261 2.0206 1.29%
2017-07-04 0 2.320 2.320 2.350 2.320 2.320 10,000 23,200 2.3200 1.995 1.995 2.021 1.995 1.995 11,630 1.9948 0.87%
2017-07-03 0 2.300 2.300 2.340 2.300 2.300 25,000 57,500 2.3000 1.978 1.978 2.012 1.978 1.978 29,076 1.9776 0.00%
2017-06-30 0 2.300 2.300 2.350 2.290 2.330 10,000 23,260 2.3260 1.978 1.978 2.021 1.969 2.003 11,630 1.9999 -2.13%
2017-06-29 0 2.350 2.320 2.350 2.340 2.350 30,000 70,340 2.3447 2.021 1.995 2.021 2.012 2.021 34,891 2.0160 0.43%
2017-06-28 0 2.340 2.280 2.340 2.280 2.340 36,000 82,490 2.2914 2.012 1.960 2.012 1.960 2.012 41,870 1.9702 2.18%
2017-06-27 0 2.290 2.280 2.300 2.290 2.300 14,000 32,090 2.2921 1.969 1.960 1.978 1.969 1.978 16,283 1.9708 -0.87%
2017-06-26 0 2.310 2.310 2.370 2.300 2.300 6,000 13,800 2.3000 1.986 1.986 2.038 1.978 1.978 6,978 1.9776 -2.12%
2017-06-23 0 2.360 2.310 2.380 - - 10,000 23,500 2.3500 2.029 1.986 2.046 - - 11,630 2.0206 0.00%
2017-06-22 0 2.360 2.330 2.370 2.300 2.370 96,000 223,550 2.3286 2.029 2.003 2.038 1.978 2.038 111,652 2.0022 0.34%
2017-06-21 0 2.430 2.430 2.440 2.400 2.430 144,466 349,733 2.4209 2.022 2.022 2.031 1.997 2.022 173,592 2.0147 -0.82%
2017-06-20 0 2.450 2.450 2.460 2.420 2.460 429,000 1,051,010 2.4499 2.039 2.039 2.047 2.014 2.047 515,493 2.0388 -0.41%
2017-06-19 0 2.460 2.430 2.460 2.410 2.470 604,000 1,488,150 2.4638 2.047 2.022 2.047 2.006 2.056 725,775 2.0504 1.65%
2017-06-16 0 2.420 2.420 2.430 2.390 2.410 169,274 406,164 2.3994 2.014 2.014 2.022 1.989 2.006 203,402 1.9969 0.83%
2017-06-15 0 2.400 2.370 2.400 2.350 2.400 24,000 56,640 2.3600 1.997 1.972 1.997 1.956 1.997 28,839 1.9640 1.27%
2017-06-14 0 2.370 2.360 2.400 2.350 2.370 124,000 292,400 2.3581 1.972 1.964 1.997 1.956 1.972 149,000 1.9624 0.42%
2017-06-13 0 2.360 2.350 2.360 2.360 2.360 129,000 304,440 2.3600 1.964 1.956 1.964 1.964 1.964 155,008 1.9640 -1.26%
2017-06-12 0 2.390 2.330 2.400 2.360 2.400 76,000 181,160 2.3837 1.989 1.939 1.997 1.964 1.997 91,323 1.9837 2.14%
2017-06-09 0 2.340 2.340 2.380 2.340 2.360 110,000 259,140 2.3558 1.947 1.947 1.981 1.947 1.964 132,178 1.9605 -0.85%
2017-06-08 0 2.360 2.340 2.380 - - 0 0 - 1.964 1.947 1.981 - - 0 - 0.00%
2017-06-07 0 2.360 2.340 2.360 2.340 2.360 108,000 252,760 2.3404 1.964 1.947 1.964 1.947 1.964 129,774 1.9477 0.85%
2017-06-06 0 2.340 2.330 2.360 2.340 2.360 43,000 100,980 2.3484 1.947 1.939 1.964 1.947 1.964 51,669 1.9543 0.00%
2017-06-05 0 2.340 2.330 2.380 2.330 2.340 56,000 130,930 2.3380 1.947 1.939 1.981 1.939 1.947 67,290 1.9457 0.00%
2017-06-02 0 2.340 2.340 2.380 2.340 2.400 20,000 47,040 2.3520 1.947 1.947 1.981 1.947 1.997 24,032 1.9574 -2.09%
2017-06-01 0 2.390 2.340 2.390 2.340 2.390 15,000 35,440 2.3627 1.989 1.947 1.989 1.947 1.989 18,024 1.9662 0.42%
2017-05-31 0 2.380 2.340 2.380 - - 0 0 - 1.981 1.947 1.981 - - 0 - 0.00%
2017-05-29 0 2.380 2.340 2.400 - - 0 0 - 1.981 1.947 1.997 - - 0 - 0.00%
2017-05-26 0 2.380 2.340 2.380 - - 0 0 - 1.981 1.947 1.981 - - 0 - 0.00%
2017-05-25 0 2.380 2.350 2.380 2.350 2.380 26,000 61,630 2.3704 1.981 1.956 1.981 1.956 1.981 31,242 1.9727 2.15%
2017-05-24 0 2.330 2.330 2.380 2.330 2.390 1,116,000 2,610,480 2.3391 1.939 1.939 1.981 1.939 1.989 1,341,002 1.9467 -0.85%
2017-05-23 0 2.350 2.350 2.390 2.340 2.390 201,000 470,450 2.3405 1.956 1.956 1.989 1.947 1.989 241,525 1.9478 -0.84%
2017-05-22 0 2.370 2.370 2.400 - - 0 0 - 1.972 1.972 1.997 - - 0 - 0.00%
2017-05-19 0 2.370 2.350 2.370 2.330 2.370 177,000 416,230 2.3516 1.972 1.956 1.972 1.939 1.972 212,686 1.9570 1.28%
2017-05-18 0 2.340 2.340 2.380 2.340 2.340 2,500 5,835 2.3340 1.947 1.947 1.981 1.947 1.947 3,004 1.9424 -0.43%
2017-05-17 0 2.350 2.350 2.400 - - 0 0 - 1.956 1.956 1.997 - - 0 - 0.00%
2017-05-16 0 2.350 2.340 2.370 2.350 2.360 41,000 96,450 2.3524 1.956 1.947 1.972 1.956 1.964 49,266 1.9577 -0.42%
2017-05-15 0 2.360 2.360 2.420 2.360 2.370 33,000 78,100 2.3667 1.964 1.964 2.014 1.964 1.972 39,653 1.9696 0.00%
2017-05-12 0 2.360 2.360 2.400 2.350 2.360 12,000 28,250 2.3542 1.964 1.964 1.997 1.956 1.964 14,419 1.9592 -0.84%
2017-05-11 0 2.380 2.350 2.380 - - 0 0 - 1.981 1.956 1.981 - - 0 - -0.42%
2017-05-10 0 2.390 2.330 2.390 2.380 2.390 6,000 14,290 2.3817 1.989 1.939 1.989 1.981 1.989 7,210 1.9821 0.00%
2017-05-09 0 2.390 2.390 2.410 2.380 2.400 164,000 391,190 2.3853 1.989 1.989 2.006 1.981 1.997 197,065 1.9851 2.14%
2017-05-08 0 2.340 2.300 2.380 - - 0 0 - 1.947 1.914 1.981 - - 0 - 0.00%
2017-05-05 0 2.340 2.320 2.340 2.340 2.360 413,000 971,420 2.3521 1.947 1.931 1.947 1.947 1.964 496,267 1.9575 -0.43%
2017-05-04 0 2.350 2.310 2.350 2.320 2.370 346,400 814,632 2.3517 1.956 1.922 1.956 1.931 1.972 416,239 1.9571 -0.42%
2017-05-02 0 2.360 2.310 2.360 2.320 2.390 5,000 11,880 2.3760 1.964 1.922 1.964 1.931 1.989 6,008 1.9773 1.72%
2017-04-28 0 2.320 2.320 2.340 2.310 2.310 30,000 69,300 2.3100 1.931 1.931 1.947 1.922 1.922 36,048 1.9224 -1.69%
2017-04-27 0 2.360 2.360 2.380 2.330 2.330 3,000 6,990 2.3300 1.964 1.964 1.981 1.939 1.939 3,605 1.9391 1.29%
2017-04-26 0 2.330 2.330 2.370 2.320 2.370 132,000 307,940 2.3329 1.939 1.939 1.972 1.931 1.972 158,613 1.9415 -1.27%
2017-04-25 0 2.360 2.320 2.360 - - 0 0 - 1.964 1.931 1.964 - - 0 - -0.42%
2017-04-24 0 2.370 2.320 2.380 - - 0 0 - 1.972 1.931 1.981 - - 0 - -0.84%
2017-04-21 0 2.390 2.310 2.390 2.350 2.400 80,000 189,740 2.3718 1.989 1.922 1.989 1.956 1.997 96,129 1.9738 1.27%
2017-04-20 0 2.360 2.240 2.340 2.340 2.360 89,090 209,862 2.3556 1.964 1.864 1.947 1.947 1.964 107,052 1.9604 -0.42%
2017-04-19 0 2.370 2.360 2.390 2.370 2.370 248,000 587,760 2.3700 1.972 1.964 1.989 1.972 1.972 298,000 1.9723 -0.42%
2017-04-18 0 2.380 2.380 2.410 2.380 2.400 82,000 195,940 2.3895 1.981 1.981 2.006 1.981 1.997 98,532 1.9886 -0.83%
2017-04-13 0 2.400 2.400 2.420 2.380 2.410 42,000 100,340 2.3890 1.997 1.997 2.014 1.981 2.006 50,468 1.9882 0.00%
2017-04-12 0 2.400 2.380 2.400 2.380 2.400 98,000 234,700 2.3949 1.997 1.981 1.997 1.981 1.997 117,758 1.9931 0.00%
2017-04-11 0 2.400 2.380 2.400 2.380 2.400 92,000 219,000 2.3804 1.997 1.981 1.997 1.981 1.997 110,549 1.9810 0.00%
2017-04-10 0 2.400 2.400 2.440 2.380 2.400 72,000 172,740 2.3992 1.997 1.997 2.031 1.981 1.997 86,516 1.9966 0.00%
2017-04-07 0 2.400 2.400 2.420 2.380 2.420 162,000 388,240 2.3965 1.997 1.997 2.014 1.981 2.014 194,662 1.9944 0.42%
2017-04-06 0 2.390 2.380 2.400 2.330 2.390 219,640 521,342 2.3736 1.989 1.981 1.997 1.939 1.989 263,923 1.9754 1.27%
2017-04-05 0 2.360 2.360 2.390 2.340 2.360 22,000 51,780 2.3536 1.964 1.964 1.989 1.947 1.964 26,436 1.9587 0.43%
2017-04-03 0 2.350 2.350 2.380 2.330 2.350 87,000 203,290 2.3367 1.956 1.956 1.981 1.939 1.956 104,540 1.9446 -0.42%
2017-03-31 0 2.360 2.360 2.400 2.340 2.360 45,000 105,850 2.3522 1.964 1.964 1.997 1.947 1.964 54,073 1.9576 -0.84%
2017-03-30 0 2.380 2.340 2.380 2.330 2.400 108,000 253,140 2.3439 1.981 1.947 1.981 1.939 1.997 129,774 1.9506 0.42%
2017-03-29 0 2.370 2.370 2.390 2.360 2.380 36,000 85,460 2.3739 1.972 1.972 1.989 1.964 1.981 43,258 1.9756 -0.42%
2017-03-28 0 2.380 2.380 2.390 2.350 2.380 609,000 1,439,030 2.3629 1.981 1.981 1.989 1.956 1.981 731,783 1.9665 1.28%
2017-03-27 0 2.350 2.350 2.380 2.350 2.360 336,000 792,390 2.3583 1.956 1.956 1.981 1.956 1.964 403,743 1.9626 -0.42%
2017-03-24 0 2.360 2.320 2.360 2.350 2.360 2,000 4,710 2.3550 1.964 1.931 1.964 1.956 1.964 2,403 1.9599 1.29%
2017-03-23 0 2.330 2.330 2.370 2.330 2.380 113,000 264,620 2.3418 1.939 1.939 1.972 1.939 1.981 135,782 1.9489 -0.85%
2017-03-22 0 2.350 2.350 2.380 2.350 2.400 129,000 306,680 2.3774 1.956 1.956 1.981 1.956 1.997 155,008 1.9785 -2.08%
2017-03-21 0 2.400 2.400 2.410 2.400 2.460 100,000 241,100 2.4110 1.997 1.997 2.006 1.997 2.047 120,161 2.0065 -2.44%
2017-03-20 0 2.460 2.420 2.460 2.420 2.500 154,000 377,100 2.4487 2.047 2.014 2.047 2.014 2.081 185,049 2.0378 -1.20%
2017-03-17 0 2.490 2.490 2.500 2.450 2.500 901,000 2,238,870 2.4849 2.072 2.072 2.081 2.039 2.081 1,082,655 2.0679 1.63%
2017-03-16 0 2.450 2.400 2.480 2.410 2.450 198,503 482,247 2.4294 2.039 1.997 2.064 2.006 2.039 238,524 2.0218 1.24%
2017-03-15 0 2.420 2.380 2.440 - - 0 0 - 2.014 1.981 2.031 - - 0 - 0.00%
2017-03-14 0 2.420 2.370 2.420 2.420 2.440 30,000 72,740 2.4247 2.014 1.972 2.014 2.014 2.031 36,048 2.0178 -0.82%
2017-03-13 0 2.440 2.440 2.460 2.440 2.460 71,000 174,240 2.4541 2.031 2.031 2.047 2.031 2.047 85,315 2.0423 0.00%
2017-03-10 0 2.440 2.430 2.460 2.430 2.440 91,000 222,030 2.4399 2.031 2.022 2.047 2.022 2.031 109,347 2.0305 0.41%
2017-03-09 0 2.430 2.400 2.430 2.390 2.480 273,000 660,000 2.4176 2.022 1.997 2.022 1.989 2.064 328,041 2.0119 -0.41%
2017-03-08 0 2.440 2.420 2.440 2.380 2.460 295,000 709,440 2.4049 2.031 2.014 2.031 1.981 2.047 354,476 2.0014 2.95%
2017-03-07 0 2.370 2.370 2.380 2.350 2.370 21,000 49,370 2.3510 1.972 1.972 1.981 1.956 1.972 25,234 1.9565 1.28%
2017-03-06 0 2.340 2.330 2.360 2.330 2.330 3,000 6,990 2.3300 1.947 1.939 1.964 1.939 1.939 3,605 1.9391 0.86%
2017-03-03 0 2.320 2.320 2.360 2.320 2.380 32,000 75,100 2.3469 1.931 1.931 1.964 1.931 1.981 38,452 1.9531 -1.69%
2017-03-02 0 2.360 2.330 2.370 2.340 2.370 61,000 143,760 2.3567 1.964 1.939 1.972 1.947 1.972 73,298 1.9613 0.85%
2017-03-01 0 2.340 2.340 2.380 2.330 2.350 298,000 699,290 2.3466 1.947 1.947 1.981 1.939 1.956 358,081 1.9529 -1.27%
2017-02-28 0 2.370 2.350 2.370 2.350 2.370 59,000 138,970 2.3554 1.972 1.956 1.972 1.956 1.972 70,895 1.9602 0.00%
2017-02-27 0 2.370 2.370 2.380 2.370 2.380 49,000 116,340 2.3743 1.972 1.972 1.981 1.972 1.981 58,879 1.9759 0.42%
2017-02-24 0 2.360 2.330 2.370 2.360 2.360 100,000 236,000 2.3600 1.964 1.939 1.972 1.964 1.964 120,161 1.9640 0.00%
2017-02-23 0 2.360 2.360 2.380 2.350 2.360 118,000 277,420 2.3510 1.964 1.964 1.981 1.956 1.964 141,791 1.9565 0.43%
2017-02-22 0 2.350 2.350 2.360 2.330 2.350 9,000 21,110 2.3456 1.956 1.956 1.964 1.939 1.956 10,815 1.9520 0.86%
2017-02-21 0 2.330 2.320 2.380 2.320 2.330 204,600 475,028 2.3217 1.939 1.931 1.981 1.931 1.939 245,850 1.9322 0.00%
2017-02-20 0 2.330 2.320 2.360 2.330 2.330 21,000 48,930 2.3300 1.939 1.931 1.964 1.939 1.939 25,234 1.9391 -0.85%
2017-02-17 0 2.350 2.320 2.350 2.330 2.350 64,000 149,180 2.3309 1.956 1.931 1.956 1.939 1.956 76,903 1.9398 0.00%
2017-02-16 0 2.350 2.330 2.380 2.350 2.360 71,000 166,860 2.3501 1.956 1.939 1.981 1.956 1.964 85,315 1.9558 0.86%
2017-02-15 0 2.330 2.330 2.350 2.320 2.340 104,000 241,700 2.3240 1.939 1.939 1.956 1.931 1.947 124,968 1.9341 0.00%
2017-02-14 0 2.330 2.320 2.350 2.310 2.350 163,000 377,790 2.3177 1.939 1.931 1.956 1.922 1.956 195,863 1.9288 -1.69%
2017-02-13 0 2.370 2.360 2.370 2.350 2.380 209,000 493,130 2.3595 1.972 1.964 1.972 1.956 1.981 251,137 1.9636 0.85%
2017-02-10 0 2.350 2.340 2.380 2.330 2.800 188,000 489,010 2.6011 1.956 1.947 1.981 1.939 2.330 225,904 2.1647 1.29%
2017-02-09 0 2.320 2.220 2.320 2.320 2.320 3,000 6,960 2.3200 1.931 1.848 1.931 1.931 1.931 3,605 1.9307 -0.43%
2017-02-08 0 2.330 2.300 2.340 2.310 2.330 121,000 280,750 2.3202 1.939 1.914 1.947 1.922 1.939 145,395 1.9309 0.00%
2017-02-07 0 2.330 2.270 2.340 2.330 2.330 50,000 116,500 2.3300 1.939 1.889 1.947 1.939 1.939 60,081 1.9391 -0.43%
2017-02-06 0 2.340 2.330 2.340 2.340 2.340 26,000 60,840 2.3400 1.947 1.939 1.947 1.947 1.947 31,242 1.9474 0.43%
2017-02-03 0 2.330 2.280 2.350 2.330 2.350 21,000 48,950 2.3310 1.939 1.897 1.956 1.939 1.956 25,234 1.9399 -0.85%
2017-02-02 0 2.350 2.340 2.360 2.350 2.350 9,000 21,150 2.3500 1.956 1.947 1.964 1.956 1.956 10,815 1.9557 1.73%
2017-02-01 0 2.310 2.270 2.370 2.310 2.380 130,071 306,746 2.3583 1.922 1.889 1.972 1.922 1.981 156,295 1.9626 1.32%
2017-01-27 0 2.280 2.280 2.370 2.280 2.280 9,000 20,520 2.2800 1.897 1.897 1.972 1.897 1.897 10,815 1.8974 -1.30%
2017-01-26 0 2.310 2.230 2.330 2.310 2.340 30,000 69,600 2.3200 1.922 1.856 1.939 1.922 1.947 36,048 1.9307 0.00%
2017-01-25 0 2.310 2.300 2.320 2.290 2.290 5,000 11,450 2.2900 1.922 1.914 1.931 1.906 1.906 6,008 1.9058 -0.86%
2017-01-24 0 2.330 2.300 2.330 2.310 2.330 8,000 18,620 2.3275 1.939 1.914 1.939 1.922 1.939 9,613 1.9370 -0.43%
2017-01-23 0 2.340 2.250 2.340 2.330 2.340 60,000 140,350 2.3392 1.947 1.872 1.947 1.939 1.947 72,097 1.9467 2.18%
2017-01-20 0 2.290 2.260 2.360 2.250 2.250 10,000 22,500 2.2500 1.906 1.881 1.964 1.872 1.872 12,016 1.8725 0.00%
2017-01-19 0 2.290 2.290 2.350 2.290 2.340 113,000 260,960 2.3094 1.906 1.906 1.956 1.906 1.947 135,782 1.9219 -1.29%
2017-01-18 0 2.320 2.300 2.350 - - 0 0 - 1.931 1.914 1.956 - - 0 - 0.00%
2017-01-17 0 2.320 2.270 2.340 2.280 2.320 235,000 537,340 2.2866 1.931 1.889 1.947 1.897 1.931 282,379 1.9029 1.75%
2017-01-16 0 2.280 2.280 2.330 2.280 2.280 213,000 485,990 2.2816 1.897 1.897 1.939 1.897 1.897 255,944 1.8988 -2.56%
2017-01-13 0 2.340 2.260 2.340 2.260 2.340 181,000 420,300 2.3221 1.947 1.881 1.947 1.881 1.947 217,492 1.9325 1.30%
2017-01-12 0 2.310 2.280 2.370 - - 0 0 - 1.922 1.897 1.972 - - 0 - 0.00%
2017-01-11 0 2.310 2.270 2.350 2.310 2.330 35,000 80,990 2.3140 1.922 1.889 1.956 1.922 1.939 42,057 1.9257 -0.86%
2017-01-10 0 2.330 2.330 2.360 2.330 2.330 3,000 6,990 2.3300 1.939 1.939 1.964 1.939 1.939 3,605 1.9391 -1.27%
2017-01-09 0 2.360 2.350 2.380 2.360 2.390 24,000 56,890 2.3704 1.964 1.956 1.981 1.964 1.989 28,839 1.9727 0.43%
2017-01-06 0 2.350 2.300 2.370 2.330 2.370 153,000 358,370 2.3423 1.956 1.914 1.972 1.939 1.972 183,847 1.9493 0.86%
2017-01-05 0 2.330 2.310 2.340 2.320 2.340 275,000 638,320 2.3212 1.939 1.922 1.947 1.931 1.947 330,444 1.9317 3.10%
2017-01-04 0 2.260 2.250 2.320 2.260 2.310 263,000 600,320 2.2826 1.881 1.872 1.931 1.881 1.922 316,025 1.8996 -2.59%
2017-01-03 0 2.320 2.290 2.350 2.260 2.320 163,000 374,300 2.2963 1.931 1.906 1.956 1.881 1.931 195,863 1.9110 2.65%
2016-12-30 0 2.260 2.240 2.280 2.250 2.260 56,000 126,100 2.2518 1.881 1.864 1.897 1.872 1.881 67,290 1.8740 0.44%
2016-12-29 0 2.250 2.240 2.270 2.230 2.240 35,200 78,546 2.2314 1.872 1.864 1.889 1.856 1.864 42,297 1.8570 0.45%
2016-12-28 0 2.240 2.240 2.260 2.240 2.240 11,400 25,520 2.2386 1.864 1.864 1.881 1.864 1.864 13,698 1.8630 0.00%
2016-12-23 0 2.240 2.240 2.270 2.240 2.270 95,000 213,400 2.2463 1.864 1.864 1.889 1.864 1.889 114,153 1.8694 -0.44%
2016-12-22 0 2.250 2.240 2.280 2.250 2.280 32,000 72,600 2.2688 1.872 1.864 1.897 1.872 1.897 38,452 1.8881 -0.44%
2016-12-21 0 2.260 2.260 2.280 2.230 2.250 15,809 35,497 2.2454 1.881 1.881 1.897 1.856 1.872 18,996 1.8686 -1.31%
2016-12-20 0 2.290 2.270 2.310 2.270 2.290 39,000 88,870 2.2787 1.906 1.889 1.922 1.889 1.906 46,863 1.8964 0.88%
2016-12-19 0 2.270 2.260 2.280 2.270 2.270 99,000 224,730 2.2700 1.889 1.881 1.897 1.889 1.889 118,960 1.8891 0.44%
2016-12-16 0 2.260 2.260 2.280 2.260 2.290 171,000 390,030 2.2809 1.881 1.881 1.897 1.881 1.906 205,476 1.8982 0.89%
2016-12-15 0 2.240 2.200 2.280 2.240 2.250 169,000 378,760 2.2412 1.864 1.831 1.897 1.864 1.872 203,073 1.8651 -0.44%
2016-12-14 0 2.250 2.240 2.250 2.240 2.290 71,000 159,690 2.2492 1.872 1.864 1.872 1.864 1.906 85,315 1.8718 0.45%
2016-12-13 0 2.240 2.210 2.280 2.240 2.280 31,000 70,200 2.2645 1.864 1.839 1.897 1.864 1.897 37,250 1.8846 0.00%
2016-12-12 0 2.240 2.210 2.280 2.240 2.240 82,000 183,680 2.2400 1.864 1.839 1.897 1.864 1.864 98,532 1.8642 0.00%
2016-12-09 0 2.240 2.220 2.280 2.240 2.250 52,000 116,580 2.2419 1.864 1.848 1.897 1.864 1.872 62,484 1.8658 0.00%
2016-12-08 0 2.240 2.220 2.270 2.240 2.270 334,784 752,490 2.2477 1.864 1.848 1.889 1.864 1.889 402,281 1.8706 -0.44%
2016-12-07 0 2.250 2.200 2.250 2.230 2.250 5,000 11,210 2.2420 1.872 1.831 1.872 1.856 1.872 6,008 1.8658 0.45%
2016-12-06 0 2.240 2.240 2.250 2.240 2.250 248,000 556,220 2.2428 1.864 1.864 1.872 1.864 1.872 298,000 1.8665 0.45%
2016-12-05 0 2.230 2.230 2.250 2.230 2.230 175,000 390,250 2.2300 1.856 1.856 1.872 1.856 1.856 210,283 1.8558 -0.45%
2016-12-02 0 2.240 2.220 2.250 2.240 2.250 330,000 739,500 2.2409 1.864 1.848 1.872 1.864 1.872 396,533 1.8649 -0.44%
2016-12-01 0 2.250 2.210 2.250 2.240 2.260 63,000 141,250 2.2421 1.872 1.839 1.872 1.864 1.881 75,702 1.8659 1.35%
2016-11-30 0 2.220 2.220 2.260 2.210 2.220 77,000 170,610 2.2157 1.848 1.848 1.881 1.839 1.848 92,524 1.8439 0.00%
2016-11-29 0 2.220 2.210 2.220 2.180 2.220 1,118,000 2,444,140 2.1862 1.848 1.839 1.848 1.814 1.848 1,343,405 1.8194 -1.77%
2016-11-28 0 2.260 2.220 2.260 2.270 2.270 3,000 6,810 2.2700 1.881 1.848 1.881 1.889 1.889 3,605 1.8891 -0.44%
2016-11-25 0 2.270 2.250 2.270 2.260 2.270 116,000 262,310 2.2613 1.889 1.872 1.889 1.881 1.889 139,387 1.8819 0.44%
2016-11-24 0 2.260 2.260 2.280 2.250 2.250 5,000 11,250 2.2500 1.881 1.881 1.897 1.872 1.872 6,008 1.8725 -0.88%
2016-11-23 0 2.280 2.260 2.280 2.280 2.280 47,000 107,160 2.2800 1.897 1.881 1.897 1.897 1.897 56,476 1.8974 -0.44%
2016-11-22 0 2.290 2.280 2.290 2.260 2.290 26,000 59,020 2.2700 1.906 1.897 1.906 1.881 1.906 31,242 1.8891 0.88%
2016-11-21 0 2.270 2.260 2.290 2.220 2.290 519,000 1,159,860 2.2348 1.889 1.881 1.906 1.848 1.906 623,638 1.8598 2.25%
2016-11-18 0 2.220 2.210 2.220 2.220 2.230 219,000 487,140 2.2244 1.848 1.839 1.848 1.848 1.856 263,154 1.8512 -0.45%
2016-11-17 0 2.230 2.220 2.230 2.230 2.290 156,000 351,520 2.2533 1.856 1.848 1.856 1.856 1.906 187,452 1.8753 -1.33%
2016-11-16 0 2.260 2.230 2.260 2.250 2.290 249,000 563,650 2.2637 1.881 1.856 1.881 1.872 1.906 299,202 1.8838 0.00%
2016-11-15 0 2.260 2.250 2.260 2.230 2.260 201,000 451,480 2.2462 1.881 1.872 1.881 1.856 1.881 241,525 1.8693 0.89%
2016-11-14 0 2.240 2.230 2.280 2.240 2.290 158,000 354,420 2.2432 1.864 1.856 1.897 1.864 1.906 189,855 1.8668 -2.18%
2016-11-11 0 2.290 2.270 2.290 2.280 2.290 20,000 45,360 2.2680 1.906 1.889 1.906 1.897 1.906 24,032 1.8875 -0.43%
2016-11-10 0 2.300 2.270 2.300 2.250 2.350 734,000 1,672,350 2.2784 1.914 1.889 1.914 1.872 1.956 881,985 1.8961 0.88%
2016-11-09 0 2.280 2.260 2.300 2.200 2.280 299,000 672,340 2.2486 1.897 1.881 1.914 1.831 1.897 359,283 1.8713 3.64%
2016-11-08 0 2.200 2.190 2.250 2.200 2.300 150,000 341,110 2.2741 1.831 1.823 1.872 1.831 1.914 180,242 1.8925 -2.65%
2016-11-07 0 2.260 2.230 2.260 2.230 2.270 36,000 81,370 2.2603 1.881 1.856 1.881 1.856 1.889 43,258 1.8810 1.35%
2016-11-04 0 2.230 2.230 2.240 2.230 2.240 30,000 67,100 2.2367 1.856 1.856 1.864 1.856 1.864 36,048 1.8614 0.45%
2016-11-03 0 2.220 2.200 2.250 2.220 2.220 2,000 4,440 2.2200 1.848 1.831 1.872 1.848 1.848 2,403 1.8475 1.37%
2016-11-02 0 2.190 2.190 2.250 2.190 2.210 60,000 132,360 2.2060 1.823 1.823 1.872 1.823 1.839 72,097 1.8359 -0.90%
2016-11-01 0 2.210 2.210 2.230 2.200 2.200 10,000 22,000 2.2000 1.839 1.839 1.856 1.831 1.831 12,016 1.8309 0.00%
2016-10-31 0 2.210 2.170 2.280 2.180 2.210 41,000 89,440 2.1815 1.839 1.806 1.897 1.814 1.839 49,266 1.8154 1.84%
2016-10-28 0 2.170 2.150 2.190 2.170 2.190 165,000 359,650 2.1797 1.806 1.789 1.823 1.806 1.823 198,266 1.8140 -1.36%
2016-10-27 0 2.200 2.180 2.230 2.200 2.210 48,000 106,060 2.2096 1.831 1.814 1.856 1.831 1.839 57,678 1.8388 0.00%
2016-10-26 0 2.200 2.200 2.250 2.200 2.250 118,000 263,600 2.2339 1.831 1.831 1.872 1.831 1.872 141,791 1.8591 0.00%
2016-10-25 0 2.200 2.170 2.200 2.200 2.230 77,000 170,550 2.2149 1.831 1.806 1.831 1.831 1.856 92,524 1.8433 -1.35%
2016-10-24 0 2.230 2.230 2.250 2.230 2.250 237,000 529,460 2.2340 1.856 1.856 1.872 1.856 1.872 284,783 1.8592 0.00%
2016-10-20 0 2.230 2.190 2.230 2.210 2.240 151,940 338,799 2.2298 1.856 1.823 1.856 1.839 1.864 182,573 1.8557 1.36%
2016-10-19 0 2.200 2.200 2.240 2.180 2.240 775,000 1,717,820 2.2165 1.831 1.831 1.864 1.814 1.864 931,251 1.8446 1.38%
2016-10-18 0 2.170 2.170 2.200 2.140 2.170 146,000 316,450 2.1675 1.806 1.806 1.831 1.781 1.806 175,436 1.8038 0.93%
2016-10-17 0 2.150 2.150 2.170 2.150 2.180 260,240 561,858 2.1590 1.789 1.789 1.806 1.789 1.814 312,708 1.7967 -1.38%
2016-10-14 0 2.180 2.140 2.190 2.140 2.180 350,000 750,920 2.1455 1.814 1.781 1.823 1.781 1.814 420,565 1.7855 2.35%
2016-10-13 0 2.130 2.100 2.130 2.120 2.150 207,000 441,190 2.1314 1.773 1.748 1.773 1.764 1.789 248,734 1.7737 -1.84%
2016-10-12 0 2.170 2.170 2.180 2.170 2.170 48,000 104,160 2.1700 1.806 1.806 1.814 1.806 1.806 57,678 1.8059 0.93%
2016-10-11 0 2.150 2.140 2.170 2.120 2.150 165,000 351,550 2.1306 1.789 1.781 1.806 1.764 1.789 198,266 1.7731 1.42%
2016-10-07 0 2.120 2.120 2.180 2.120 2.180 146,000 315,120 2.1584 1.764 1.764 1.814 1.764 1.814 175,436 1.7962 -2.30%
2016-10-06 0 2.170 2.170 2.210 2.160 2.170 254,000 550,580 2.1676 1.806 1.806 1.839 1.798 1.806 305,210 1.8039 0.93%
2016-10-05 0 2.150 2.130 2.180 2.150 2.220 150,000 328,220 2.1881 1.789 1.773 1.814 1.789 1.848 180,242 1.8210 -0.46%
2016-10-04 0 2.160 2.150 2.200 2.110 2.180 194,000 414,210 2.1351 1.798 1.789 1.831 1.756 1.814 233,113 1.7769 1.89%
2016-10-03 0 2.120 2.110 2.210 2.120 2.170 134,000 287,350 2.1444 1.764 1.756 1.839 1.764 1.806 161,016 1.7846 -0.47%
2016-09-30 0 2.130 2.110 2.170 2.110 2.240 123,000 266,690 2.1682 1.773 1.756 1.806 1.756 1.864 147,799 1.8044 -4.91%
2016-09-29 0 2.240 2.240 2.260 2.170 2.300 284,000 633,410 2.2303 1.864 1.864 1.881 1.806 1.914 341,259 1.8561 3.70%
2016-09-28 0 2.160 2.140 2.160 2.110 2.200 280,000 603,010 2.1536 1.798 1.781 1.798 1.756 1.831 336,452 1.7923 -0.46%
2016-09-27 0 2.170 2.150 2.170 2.140 2.170 194,000 417,270 2.1509 1.806 1.789 1.806 1.781 1.806 233,113 1.7900 0.93%
2016-09-26 0 2.150 2.100 2.170 2.060 2.270 122,000 257,670 2.1120 1.789 1.748 1.806 1.714 1.889 146,597 1.7577 2.87%
2016-09-23 0 2.090 2.090 2.130 2.060 2.390 162,000 345,390 2.1320 1.739 1.739 1.773 1.714 1.989 194,662 1.7743 0.97%
2016-09-22 0 2.070 2.070 2.090 2.060 2.100 156,000 324,450 2.0798 1.723 1.723 1.739 1.714 1.748 187,452 1.7308 0.98%
2016-09-21 0 2.050 2.030 2.050 2.030 2.060 74,000 151,740 2.0505 1.706 1.689 1.706 1.689 1.714 88,919 1.7065 1.49%
2016-09-20 0 2.020 2.010 2.020 2.020 2.060 66,000 133,980 2.0300 1.681 1.673 1.681 1.681 1.714 79,307 1.6894 -1.94%
2016-09-19 0 2.060 2.040 2.060 2.060 2.090 332,000 685,590 2.0650 1.714 1.698 1.714 1.714 1.739 398,936 1.7185 0.98%
2016-09-15 0 2.040 2.040 2.060 2.020 2.020 1,000 2,020 2.0200 1.698 1.698 1.714 1.681 1.681 1,202 1.6811 1.49%
2016-09-14 0 2.010 2.010 2.020 2.000 2.020 190,000 381,060 2.0056 1.673 1.673 1.681 1.664 1.681 228,307 1.6691 0.00%
2016-09-13 0 2.010 2.010 2.030 2.010 2.040 244,000 493,900 2.0242 1.673 1.673 1.689 1.673 1.698 293,194 1.6846 -0.50%
2016-09-12 0 2.020 2.020 2.040 2.020 2.040 113,000 228,980 2.0264 1.681 1.681 1.698 1.681 1.698 135,782 1.6864 -1.94%
2016-09-09 0 2.060 2.030 2.060 2.040 2.060 386,000 788,220 2.0420 1.714 1.689 1.714 1.698 1.714 463,823 1.6994 0.98%
2016-09-08 0 2.040 2.030 2.060 2.030 2.060 23,000 47,050 2.0457 1.698 1.689 1.714 1.689 1.714 27,637 1.7024 0.00%
2016-09-07 0 2.040 2.040 2.050 2.040 2.050 199,000 406,790 2.0442 1.698 1.698 1.706 1.698 1.706 239,121 1.7012 0.99%
2016-09-06 0 2.020 2.020 2.040 2.020 2.050 594,000 1,209,820 2.0367 1.681 1.681 1.698 1.681 1.706 713,759 1.6950 -0.98%
2016-09-05 0 2.040 2.040 2.050 2.040 2.080 103,000 211,760 2.0559 1.698 1.698 1.706 1.698 1.731 123,766 1.7110 -0.97%
2016-09-02 0 2.060 2.060 2.100 2.040 2.070 110,000 226,360 2.0578 1.714 1.714 1.748 1.698 1.723 132,178 1.7125 0.98%
2016-09-01 0 2.040 2.040 2.060 2.040 2.060 172,000 352,340 2.0485 1.698 1.698 1.714 1.698 1.714 206,678 1.7048 -1.45%
2016-08-31 0 2.070 2.060 2.070 2.050 2.070 113,600 234,222 2.0618 1.723 1.714 1.723 1.706 1.723 136,503 1.7159 -0.48%
2016-08-30 0 2.080 2.080 2.100 2.070 2.090 23,000 47,870 2.0813 1.731 1.731 1.748 1.723 1.739 27,637 1.7321 0.00%
2016-08-29 0 2.080 2.070 2.090 2.070 2.120 70,000 145,890 2.0841 1.731 1.723 1.739 1.723 1.764 84,113 1.7345 -2.35%
2016-08-26 0 2.130 2.120 2.130 2.100 2.130 516,000 1,093,940 2.1200 1.773 1.764 1.773 1.748 1.773 620,033 1.7643 0.00%
2016-08-25 0 2.130 2.130 2.140 2.110 2.130 141,100 300,103 2.1269 1.773 1.773 1.781 1.756 1.773 169,548 1.7700 0.00%
2016-08-24 0 2.130 2.100 2.130 2.120 2.140 47,000 100,140 2.1306 1.773 1.748 1.773 1.764 1.781 56,476 1.7731 2.40%
2016-08-23 0 2.080 2.070 2.120 2.080 2.150 104,000 217,890 2.0951 1.731 1.723 1.764 1.731 1.789 124,968 1.7436 -2.80%
2016-08-22 0 2.140 2.130 2.150 2.090 2.140 124,000 262,520 2.1171 1.781 1.773 1.789 1.739 1.781 149,000 1.7619 1.90%
2016-08-19 0 2.100 2.090 2.100 2.090 2.100 245,000 513,460 2.0958 1.748 1.739 1.748 1.739 1.748 294,396 1.7441 0.00%
2016-08-18 0 2.100 2.090 2.100 2.080 2.100 274,000 573,150 2.0918 1.748 1.739 1.748 1.731 1.748 329,242 1.7408 0.48%
2016-08-17 0 2.090 2.080 2.090 2.080 2.090 66,000 137,690 2.0862 1.739 1.731 1.739 1.731 1.739 79,307 1.7362 0.48%
2016-08-16 0 2.080 2.080 2.090 2.080 2.100 151,000 315,850 2.0917 1.731 1.731 1.739 1.731 1.748 181,444 1.7408 -0.95%
2016-08-15 0 2.100 2.090 2.110 2.050 2.100 669,000 1,390,320 2.0782 1.748 1.739 1.756 1.706 1.748 803,880 1.7295 2.44%
2016-08-12 0 2.050 2.050 2.060 2.020 2.140 2,917,000 6,017,910 2.0630 1.706 1.706 1.714 1.681 1.781 3,505,110 1.7169 -1.44%
2016-08-11 0 2.080 2.080 2.120 2.060 2.180 508,000 1,058,590 2.0838 1.731 1.731 1.764 1.714 1.814 610,420 1.7342 -2.35%
2016-08-10 0 2.130 2.120 2.180 2.070 2.160 99,000 212,240 2.1438 1.773 1.764 1.814 1.723 1.798 118,960 1.7841 -1.84%
2016-08-09 0 2.170 2.150 2.180 2.100 2.220 502,000 1,087,180 2.1657 1.806 1.789 1.814 1.748 1.848 603,211 1.8023 0.00%
2016-08-08 0 2.170 2.170 2.190 2.150 2.270 434,000 948,930 2.1865 1.806 1.806 1.823 1.789 1.889 521,501 1.8196 -3.56%
2016-08-05 0 2.250 2.240 2.280 2.250 2.260 66,000 148,550 2.2508 1.872 1.864 1.897 1.872 1.881 79,307 1.8731 -2.60%
2016-08-04 0 2.310 2.260 2.310 2.260 2.330 96,000 222,640 2.3192 1.922 1.881 1.922 1.881 1.939 115,355 1.9300 -0.43%
2016-08-03 0 2.320 2.290 2.350 2.250 2.400 431,000 1,007,180 2.3368 1.931 1.906 1.956 1.872 1.997 517,896 1.9448 2.65%
2016-08-01 0 2.260 2.260 2.290 2.250 2.250 6,000 13,500 2.2500 1.881 1.881 1.906 1.872 1.872 7,210 1.8725 -1.31%
2016-07-29 0 2.290 2.250 2.290 2.250 2.300 142,000 320,440 2.2566 1.906 1.872 1.906 1.872 1.914 170,629 1.8780 0.44%
2016-07-28 0 2.280 2.270 2.280 2.210 2.310 692,000 1,563,840 2.2599 1.897 1.889 1.897 1.839 1.922 831,517 1.8807 -3.80%
2016-07-27 0 2.370 2.360 2.390 2.390 2.400 56,000 134,140 2.3954 1.972 1.964 1.989 1.989 1.997 67,290 1.9934 -0.84%
2016-07-26 0 2.390 2.330 2.390 2.300 2.390 71,000 166,760 2.3487 1.989 1.939 1.989 1.914 1.989 85,315 1.9546 2.14%
2016-07-25 0 2.340 2.340 2.390 2.310 2.310 13,000 30,030 2.3100 1.947 1.947 1.989 1.922 1.922 15,621 1.9224 1.74%
2016-07-22 0 2.300 2.300 2.330 2.300 2.330 56,000 128,970 2.3030 1.914 1.914 1.939 1.914 1.939 67,290 1.9166 0.44%
2016-07-21 0 2.290 2.290 2.310 2.290 2.330 305,340 704,868 2.3085 1.906 1.906 1.922 1.906 1.939 366,901 1.9211 -2.14%
2016-07-20 0 2.340 2.320 2.340 2.320 2.350 47,000 109,850 2.3372 1.947 1.931 1.947 1.931 1.956 56,476 1.9451 0.86%
2016-07-19 0 2.320 2.300 2.350 2.320 2.360 36,000 84,080 2.3356 1.931 1.914 1.956 1.931 1.964 43,258 1.9437 0.43%
2016-07-18 0 2.310 2.310 2.330 2.290 2.290 33,000 75,570 2.2900 1.922 1.922 1.939 1.906 1.906 39,653 1.9058 1.32%
2016-07-15 0 2.280 2.280 2.300 2.280 2.300 75,000 172,420 2.2989 1.897 1.897 1.914 1.897 1.914 90,121 1.9132 -0.87%
2016-07-14 0 2.300 2.280 2.350 2.260 2.300 52,000 119,200 2.2923 1.914 1.897 1.956 1.881 1.914 62,484 1.9077 1.32%
2016-07-13 0 2.270 2.270 2.300 2.250 2.290 197,000 447,980 2.2740 1.889 1.889 1.914 1.872 1.906 236,718 1.8925 -0.44%
2016-07-12 0 2.280 2.280 2.320 2.270 2.340 175,000 399,380 2.2822 1.897 1.897 1.931 1.889 1.947 210,283 1.8993 -2.56%
2016-07-11 0 2.340 2.340 2.350 2.300 2.360 140,000 328,100 2.3436 1.947 1.947 1.956 1.914 1.964 168,226 1.9504 1.74%
2016-07-08 0 2.300 2.280 2.300 2.300 2.310 153,000 351,920 2.3001 1.914 1.897 1.914 1.914 1.922 183,847 1.9142 -1.71%
2016-07-07 0 2.340 2.290 2.340 - - 0 0 - 1.947 1.906 1.947 - - 0 - 0.00%
2016-07-06 0 2.340 2.290 2.340 2.340 2.340 36,000 84,240 2.3400 1.947 1.906 1.947 1.947 1.947 43,258 1.9474 0.86%
2016-07-05 0 2.320 2.280 2.320 2.280 2.320 26,000 59,830 2.3012 1.931 1.897 1.931 1.897 1.931 31,242 1.9151 0.87%
2016-07-04 0 2.300 2.300 2.340 2.270 2.390 306,000 701,890 2.2938 1.914 1.914 1.947 1.889 1.989 367,694 1.9089 -2.54%
2016-06-30 0 2.360 2.260 2.360 2.270 2.360 104,000 237,340 2.2821 1.964 1.881 1.964 1.889 1.964 124,968 1.8992 2.61%
2016-06-29 0 2.300 2.300 2.380 2.270 2.300 95,000 217,200 2.2863 1.914 1.914 1.981 1.889 1.914 114,153 1.9027 -0.43%
2016-06-28 0 2.310 2.280 2.390 2.310 2.310 58,000 133,980 2.3100 1.922 1.897 1.989 1.922 1.922 69,694 1.9224 -0.43%
2016-06-27 0 2.320 2.310 2.390 2.300 2.320 19,000 43,740 2.3021 1.931 1.922 1.989 1.914 1.931 22,831 1.9158 0.43%
2016-06-24 0 2.310 2.290 2.340 2.280 2.350 278,000 640,710 2.3047 1.922 1.906 1.947 1.897 1.956 334,049 1.9180 -0.86%
2016-06-23 0 2.330 2.320 2.330 2.310 2.350 31,000 72,380 2.3348 1.939 1.931 1.939 1.922 1.956 37,250 1.9431 -0.85%
2016-06-22 0 2.350 2.350 2.380 2.350 2.360 34,000 79,940 2.3512 1.956 1.956 1.981 1.956 1.964 40,855 1.9567 0.00%
2016-06-21 0 2.350 2.340 2.380 2.350 2.380 205,000 484,690 2.3643 1.956 1.947 1.981 1.956 1.981 246,331 1.9676 -1.67%
2016-06-20 0 2.390 2.380 2.390 2.400 2.400 9,000 21,600 2.4000 1.989 1.981 1.989 1.997 1.997 10,815 1.9973 1.27%
2016-06-17 0 2.360 2.360 2.400 2.360 2.360 16,000 37,970 2.3731 1.964 1.964 1.997 1.964 1.964 19,226 1.9749 -1.67%
2016-06-16 0 2.400 2.380 2.400 2.400 2.400 8,000 19,240 2.4050 1.997 1.981 1.997 1.997 1.997 9,613 2.0015 0.00%
2016-06-15 0 2.400 2.400 2.420 2.400 2.430 21,000 50,720 2.4152 1.997 1.997 2.014 1.997 2.022 25,234 2.0100 -1.23%
2016-06-14 0 2.430 2.430 2.440 2.430 2.450 14,000 34,160 2.4400 2.022 2.022 2.031 2.022 2.039 16,823 2.0306 0.00%
2016-06-13 0 2.430 2.380 2.430 2.390 2.440 119,000 288,250 2.4223 2.022 1.981 2.022 1.989 2.031 142,992 2.0158 0.83%
2016-06-10 0 2.410 2.410 2.460 2.410 2.440 91,000 219,640 2.4136 2.006 2.006 2.047 2.006 2.031 109,347 2.0087 -0.82%
2016-06-08 0 2.430 2.430 2.450 2.410 2.500 149,000 365,420 2.4525 2.022 2.022 2.039 2.006 2.081 179,041 2.0410 -2.80%
2016-06-07 0 2.500 2.460 2.500 2.450 2.500 134,000 332,000 2.4776 2.081 2.047 2.081 2.039 2.081 161,016 2.0619 0.40%
2016-06-06 0 2.490 2.450 2.500 2.480 2.490 27,000 67,140 2.4867 2.072 2.039 2.081 2.064 2.072 32,444 2.0694 0.00%
2016-06-03 0 2.490 2.480 2.490 2.470 2.490 29,000 72,190 2.4893 2.072 2.064 2.072 2.056 2.072 34,847 2.0716 -0.80%
2016-06-02 0 2.510 2.480 2.510 2.510 2.530 8,000 20,160 2.5200 2.089 2.064 2.089 2.089 2.106 9,613 2.0972 -0.79%
2016-06-01 0 2.530 2.500 2.540 2.520 2.530 12,000 30,340 2.5283 2.106 2.081 2.114 2.097 2.106 14,419 2.1041 0.80%
2016-05-31 0 2.510 2.490 2.510 2.480 2.510 173,000 432,560 2.5003 2.089 2.072 2.089 2.064 2.089 207,879 2.0808 0.80%
2016-05-30 0 2.490 2.460 2.490 2.440 2.590 99,000 252,650 2.5520 2.072 2.047 2.072 2.031 2.155 118,960 2.1238 -0.40%
2016-05-27 0 2.500 2.500 2.510 2.500 2.520 124,000 311,220 2.5098 2.081 2.081 2.089 2.081 2.097 149,000 2.0887 -0.40%
2016-05-26 0 2.510 2.510 2.530 2.500 2.590 229,000 584,150 2.5509 2.089 2.089 2.106 2.081 2.155 275,170 2.1229 0.00%
2016-05-25 0 2.510 2.480 2.550 2.510 2.520 33,000 82,910 2.5124 2.089 2.064 2.122 2.089 2.097 39,653 2.0909 0.40%
2016-05-24 0 2.500 2.480 2.500 2.480 2.520 78,000 194,980 2.4997 2.081 2.064 2.081 2.064 2.097 93,726 2.0803 0.00%
2016-05-23 0 2.500 2.470 2.550 2.500 2.620 131,000 330,910 2.5260 2.081 2.056 2.122 2.081 2.180 157,412 2.1022 0.00%
2016-05-20 0 2.500 2.470 2.500 2.460 2.500 29,000 71,840 2.4772 2.081 2.056 2.081 2.047 2.081 34,847 2.0616 1.63%
2016-05-19 0 2.460 2.460 2.480 2.460 2.460 103,000 253,380 2.4600 2.047 2.047 2.064 2.047 2.047 123,766 2.0472 0.00%
2016-05-18 0 2.460 2.450 2.470 2.460 2.480 309,000 760,390 2.4608 2.047 2.039 2.056 2.047 2.064 371,299 2.0479 -0.40%
2016-05-17 0 2.470 2.450 2.480 2.450 2.470 100,000 245,500 2.4550 2.056 2.039 2.064 2.039 2.056 120,161 2.0431 -0.80%
2016-05-16 0 2.490 2.480 2.490 2.480 2.500 48,000 119,940 2.4988 2.072 2.064 2.072 2.064 2.081 57,678 2.0795 1.22%
2016-05-13 0 2.460 2.500 2.530 2.460 2.500 133,000 329,650 2.4786 2.047 2.081 2.106 2.047 2.081 159,815 2.0627 0.41%
2016-05-12 0 2.450 2.450 2.480 2.450 2.490 107,761 265,256 2.4615 2.039 2.039 2.064 2.039 2.072 129,487 2.0485 0.00%
2016-05-11 0 2.450 2.430 2.480 2.450 2.590 52,000 128,430 2.4698 2.039 2.022 2.064 2.039 2.155 62,484 2.0554 -0.41%
2016-05-10 0 2.460 2.450 2.460 2.400 2.460 241,000 581,080 2.4111 2.047 2.039 2.047 1.997 2.047 289,589 2.0066 0.00%
2016-05-09 0 2.460 2.460 2.540 2.460 2.460 2,000 4,920 2.4600 2.047 2.047 2.114 2.047 2.047 2,403 2.0472 0.00%
2016-05-06 0 2.460 2.430 2.480 2.400 2.460 247,000 601,230 2.4341 2.047 2.022 2.064 1.997 2.047 296,799 2.0257 1.65%
2016-05-05 0 2.420 2.410 2.420 2.420 2.470 100,000 243,480 2.4348 2.014 2.006 2.014 2.014 2.056 120,161 2.0263 -1.63%
2016-05-04 0 2.460 2.440 2.460 2.440 2.500 134,000 329,310 2.4575 2.047 2.031 2.047 2.031 2.081 161,016 2.0452 -1.60%
2016-05-03 0 2.500 2.450 2.500 2.450 2.500 213,000 524,980 2.4647 2.081 2.039 2.081 2.039 2.081 255,944 2.0512 -0.40%
2016-04-29 0 2.510 2.490 2.510 2.490 2.540 373,000 939,430 2.5186 2.089 2.072 2.089 2.072 2.114 448,202 2.0960 -1.18%
2016-04-28 0 2.540 2.530 2.540 2.540 2.640 115,000 293,980 2.5563 2.114 2.106 2.114 2.114 2.197 138,186 2.1274 -1.55%
2016-04-27 0 2.580 2.530 2.580 2.540 2.590 144,000 367,610 2.5528 2.147 2.106 2.147 2.114 2.155 173,033 2.1245 1.18%
2016-04-26 0 2.550 2.550 2.570 2.550 2.640 320,000 829,600 2.5925 2.122 2.122 2.139 2.122 2.197 384,517 2.1575 -3.04%
2016-04-25 0 2.630 2.620 2.630 2.620 2.700 181,000 475,360 2.6263 2.189 2.180 2.189 2.180 2.247 217,492 2.1856 0.00%
2016-04-22 0 2.630 2.630 2.650 2.600 2.650 149,000 392,370 2.6334 2.189 2.189 2.205 2.164 2.205 179,041 2.1915 0.77%
2016-04-21 0 2.610 2.580 2.610 2.600 2.640 317,000 826,330 2.6067 2.172 2.147 2.172 2.164 2.197 380,912 2.1693 -0.76%
2016-04-20 0 2.630 2.600 2.630 2.600 2.750 569,000 1,496,740 2.6305 2.189 2.164 2.189 2.164 2.289 683,719 2.1891 -1.13%
2016-04-19 0 2.660 2.650 2.660 2.620 2.700 411,000 1,092,090 2.6572 2.214 2.205 2.214 2.180 2.247 493,864 2.2113 -3.27%
2016-04-18 0 2.750 2.700 2.750 2.700 2.750 113,000 306,850 2.7155 2.289 2.247 2.289 2.247 2.289 135,782 2.2599 -1.08%
2016-04-15 0 2.780 2.720 2.780 2.730 2.820 114,000 317,280 2.7832 2.314 2.264 2.314 2.272 2.347 136,984 2.3162 -1.42%
2016-04-14 0 2.820 2.770 2.820 2.720 2.850 144,000 402,190 2.7930 2.347 2.305 2.347 2.264 2.372 173,033 2.3244 0.71%
2016-04-13 0 2.800 2.770 2.800 2.750 2.880 168,000 476,060 2.8337 2.330 2.305 2.330 2.289 2.397 201,871 2.3582 -2.44%
2016-04-12 0 2.870 2.820 2.880 2.870 3.000 134,000 387,620 2.8927 2.388 2.347 2.397 2.388 2.497 161,016 2.4073 1.06%
2016-04-11 0 2.840 2.830 2.840 2.830 2.880 106,000 301,750 2.8467 2.363 2.355 2.363 2.355 2.397 127,371 2.3691 0.35%
2016-04-08 0 2.830 2.750 2.830 2.780 2.830 89,000 250,580 2.8155 2.355 2.289 2.355 2.314 2.355 106,944 2.3431 2.91%
2016-04-07 0 2.750 2.750 2.870 2.750 2.820 23,000 63,320 2.7530 2.289 2.289 2.388 2.289 2.347 27,637 2.2911 0.36%
2016-04-06 0 2.740 2.740 2.800 2.740 2.820 77,000 214,730 2.7887 2.280 2.280 2.330 2.280 2.347 92,524 2.3208 0.00%
2016-04-05 0 2.740 2.740 2.760 2.740 2.900 83,000 231,420 2.7882 2.280 2.280 2.297 2.280 2.413 99,734 2.3204 0.00%
2016-04-01 0 2.740 2.720 2.750 2.700 2.750 160,000 435,750 2.7234 2.280 2.264 2.289 2.247 2.289 192,258 2.2665 1.11%
2016-03-31 0 2.710 2.710 2.750 2.710 2.770 156,000 428,850 2.7490 2.255 2.255 2.289 2.255 2.305 187,452 2.2878 -1.81%
2016-03-30 0 2.760 2.720 2.760 2.670 2.770 386,000 1,048,680 2.7168 2.297 2.264 2.297 2.222 2.305 463,823 2.2609 0.36%
2016-03-29 0 2.750 2.670 2.750 2.710 2.900 263,496 732,328 2.7793 2.289 2.222 2.289 2.255 2.413 316,621 2.3130 -2.48%
2016-03-24 0 2.820 2.820 2.830 2.800 2.850 79,000 221,780 2.8073 2.347 2.347 2.355 2.330 2.372 94,928 2.3363 -1.74%
2016-03-23 0 2.870 2.840 2.870 2.890 2.900 24,000 69,590 2.8996 2.388 2.363 2.388 2.405 2.413 28,839 2.4131 -0.69%
2016-03-22 0 2.890 2.890 2.920 2.890 2.920 57,000 165,560 2.9046 2.405 2.405 2.430 2.405 2.430 68,492 2.4172 -0.34%
2016-03-21 0 2.900 2.780 2.900 2.800 2.990 65,000 188,640 2.9022 2.413 2.314 2.413 2.330 2.488 78,105 2.4152 0.00%
2016-03-18 0 2.900 2.850 2.900 2.720 2.900 274,000 763,600 2.7869 2.413 2.372 2.413 2.264 2.413 329,242 2.3193 0.00%
2016-03-17 0 2.900 2.800 2.890 2.800 2.900 46,000 129,060 2.8057 2.413 2.330 2.405 2.330 2.413 55,274 2.3349 3.94%
2016-03-16 0 2.790 2.770 2.870 2.670 2.800 119,000 331,780 2.7881 2.322 2.305 2.388 2.222 2.330 142,992 2.3203 -0.71%
2016-03-15 0 2.810 2.800 2.810 2.600 2.810 49,000 131,830 2.6904 2.339 2.330 2.339 2.164 2.339 58,879 2.2390 1.81%
2016-03-14 0 2.760 2.760 2.800 2.760 2.780 126,000 348,330 2.7645 2.297 2.297 2.330 2.297 2.314 151,403 2.3007 -1.43%
2016-03-11 0 2.800 2.780 2.800 2.700 2.810 251,000 693,050 2.7612 2.330 2.314 2.330 2.247 2.339 301,605 2.2979 -3.11%
2016-03-10 0 2.890 2.890 2.950 2.890 2.890 17,000 49,130 2.8900 2.405 2.405 2.455 2.405 2.405 20,427 2.4051 -2.03%
2016-03-09 0 2.950 2.950 2.970 2.950 3.090 28,000 83,600 2.9857 2.455 2.455 2.472 2.455 2.572 33,645 2.4848 -4.84%
2016-03-08 0 3.100 2.990 3.100 2.900 3.100 27,000 79,730 2.9530 2.580 2.488 2.580 2.413 2.580 32,444 2.4575 3.33%
2016-03-07 0 3.000 2.920 3.000 2.910 3.060 58,000 172,050 2.9664 2.497 2.430 2.497 2.422 2.547 69,694 2.4687 -1.64%
2016-03-04 0 3.050 3.000 3.050 2.990 3.050 141,000 425,160 3.0153 2.538 2.497 2.538 2.488 2.538 169,428 2.5094 0.00%
2016-03-03 0 3.050 3.000 3.050 2.940 3.050 245,200 731,154 2.9819 2.538 2.497 2.538 2.447 2.538 294,636 2.4816 0.00%
2016-03-02 0 3.050 2.950 3.050 2.800 3.060 872,992 2,549,136 2.9200 2.538 2.455 2.538 2.330 2.547 1,049,000 2.4301 9.71%
2016-03-01 0 2.780 2.700 2.780 2.780 2.800 36,000 100,260 2.7850 2.314 2.247 2.314 2.314 2.330 43,258 2.3177 2.96%
2016-02-29 0 2.700 2.690 2.740 2.700 2.790 96,000 265,120 2.7617 2.247 2.239 2.280 2.247 2.322 115,355 2.2983 0.00%
2016-02-26 0 2.700 2.700 2.790 - - 0 0 - 2.247 2.247 2.322 - - 0 - 1.50%
2016-02-25 0 2.660 2.600 2.660 2.660 2.660 50,000 133,000 2.6600 2.214 2.164 2.214 2.214 2.214 60,081 2.2137 -2.92%
2016-02-24 0 2.740 2.610 2.770 2.740 2.740 50,500 138,255 2.7377 2.280 2.172 2.305 2.280 2.280 60,682 2.2784 0.00%
2016-02-23 0 2.740 2.700 2.740 2.690 2.740 100,000 269,380 2.6938 2.280 2.247 2.280 2.239 2.280 120,161 2.2418 1.48%
2016-02-22 0 2.700 2.560 2.700 - - 0 0 - 2.247 2.130 2.247 - - 0 - -1.10%
2016-02-19 0 2.730 2.580 2.730 2.600 2.750 112,000 302,110 2.6974 2.272 2.147 2.272 2.164 2.289 134,581 2.2448 1.11%
2016-02-18 0 2.700 2.620 2.720 2.700 2.750 161,000 434,820 2.7007 2.247 2.180 2.264 2.247 2.289 193,460 2.2476 -2.53%
2016-02-17 0 2.770 2.700 2.740 2.550 2.770 32,000 86,740 2.7106 2.305 2.247 2.280 2.122 2.305 38,452 2.2558 2.97%
2016-02-16 0 2.690 2.690 2.720 2.640 2.750 280,000 753,650 2.6916 2.239 2.239 2.264 2.197 2.289 336,452 2.2400 -0.37%
2016-02-15 0 2.700 2.670 2.700 2.670 2.810 52,000 142,360 2.7377 2.247 2.222 2.247 2.222 2.339 62,484 2.2783 3.85%
2016-02-12 0 2.600 2.600 2.700 2.600 2.600 50,000 130,000 2.6000 2.164 2.164 2.247 2.164 2.164 60,081 2.1638 -4.41%
2016-02-11 0 2.720 2.620 2.740 2.600 2.720 31,000 80,720 2.6039 2.264 2.180 2.280 2.164 2.264 37,250 2.1670 0.74%
2016-02-05 0 2.700 2.700 2.790 2.540 2.650 4,000 10,380 2.5950 2.247 2.247 2.322 2.114 2.205 4,806 2.1596 1.50%
2016-02-04 0 2.660 2.540 2.750 2.660 2.680 63,000 167,750 2.6627 2.214 2.114 2.289 2.214 2.230 75,702 2.2159 0.00%
2016-02-03 0 2.660 2.660 2.800 2.520 2.800 40,000 105,220 2.6305 2.214 2.214 2.330 2.097 2.330 48,065 2.1891 0.00%
2016-02-02 0 2.660 2.550 2.660 2.660 2.670 12,000 31,940 2.6617 2.214 2.122 2.214 2.214 2.222 14,419 2.2151 0.38%
2016-02-01 0 2.650 2.590 2.650 2.580 2.670 51,000 134,690 2.6410 2.205 2.155 2.205 2.147 2.222 61,282 2.1979 0.00%
2016-01-29 0 2.650 2.560 2.650 2.620 2.650 26,000 68,540 2.6362 2.205 2.130 2.205 2.180 2.205 31,242 2.1938 1.92%
2016-01-28 0 2.600 2.500 2.760 2.600 2.700 6,000 15,700 2.6167 2.164 2.081 2.297 2.164 2.247 7,210 2.1776 -3.70%
2016-01-27 0 2.700 2.510 2.810 2.700 2.830 43,000 118,600 2.7581 2.247 2.089 2.339 2.247 2.355 51,669 2.2954 -1.82%
2016-01-26 0 2.750 2.700 2.750 2.730 2.790 109,000 300,280 2.7549 2.289 2.247 2.289 2.272 2.322 130,976 2.2926 -1.43%
2016-01-25 0 2.790 2.770 2.790 2.800 2.950 220,000 631,640 2.8711 2.322 2.305 2.322 2.330 2.455 264,355 2.3894 -3.13%
2016-01-22 0 2.880 2.770 3.000 2.550 2.880 472,000 1,289,840 2.7327 2.397 2.305 2.497 2.122 2.397 567,162 2.2742 12.94%
2016-01-21 0 2.550 2.550 2.680 2.450 2.740 544,000 1,412,200 2.5960 2.122 2.122 2.230 2.039 2.280 653,678 2.1604 2.00%
2016-01-20 0 2.500 2.450 2.540 2.480 2.540 69,000 172,440 2.4991 2.081 2.039 2.114 2.064 2.114 82,911 2.0798 -1.57%
2016-01-19 0 2.540 2.510 2.540 2.520 2.560 111,000 282,190 2.5423 2.114 2.089 2.114 2.097 2.130 133,379 2.1157 1.60%
2016-01-18 0 2.500 2.500 2.530 2.500 2.600 96,000 242,110 2.5220 2.081 2.081 2.106 2.081 2.164 115,355 2.0988 -3.85%
2016-01-15 0 2.600 2.550 2.600 2.520 2.650 151,848 397,373 2.6169 2.164 2.122 2.164 2.097 2.205 182,463 2.1778 0.00%
2016-01-14 0 2.600 2.600 2.620 2.560 2.620 60,000 156,610 2.6102 2.164 2.164 2.180 2.130 2.180 72,097 2.1722 -0.76%
2016-01-13 0 2.620 2.560 2.620 2.630 2.630 1,000 2,630 2.6300 2.180 2.130 2.180 2.189 2.189 1,202 2.1887 1.16%
2016-01-12 0 2.590 2.590 2.600 2.590 2.600 94,000 243,480 2.5902 2.155 2.155 2.164 2.155 2.164 112,952 2.1556 1.57%
2016-01-11 0 2.550 2.550 2.590 2.470 2.550 19,000 47,900 2.5211 2.122 2.122 2.155 2.056 2.122 22,831 2.0981 -1.92%
2016-01-08 0 2.600 2.540 2.640 2.460 2.600 104,000 269,850 2.5947 2.164 2.114 2.197 2.047 2.164 124,968 2.1594 1.96%
2016-01-07 0 2.550 2.510 2.550 2.510 2.580 73,000 184,090 2.5218 2.122 2.089 2.122 2.089 2.147 87,718 2.0987 -1.16%
2016-01-06 0 2.580 2.580 2.600 - - 0 0 - 2.147 2.147 2.164 - - 0 - 0.00%
2016-01-05 0 2.580 2.530 2.580 2.580 2.590 102,000 263,680 2.5851 2.147 2.106 2.147 2.147 2.155 122,565 2.1514 0.00%
2016-01-04 0 2.580 2.580 2.590 2.580 2.670 41,000 107,550 2.6232 2.147 2.147 2.155 2.147 2.222 49,266 2.1830 -2.27%
2015-12-31 0 2.640 2.510 2.640 - - 1,000 2,880 2.8800 2.197 2.089 2.197 - - 1,202 2.3968 -0.38%
2015-12-30 0 2.650 2.650 2.710 2.650 2.650 13,000 34,450 2.6500 2.205 2.205 2.255 2.205 2.205 15,621 2.2054 1.92%
2015-12-29 0 2.600 2.520 2.600 - - 30,000 78,600 2.6200 2.164 2.097 2.164 - - 36,048 2.1804 -0.76%
2015-12-28 0 2.620 2.550 2.620 2.650 2.650 2,000 5,300 2.6500 2.180 2.122 2.180 2.205 2.205 2,403 2.2054 -1.13%
2015-12-24 0 2.650 2.580 2.690 2.590 2.650 10,000 25,990 2.5990 2.205 2.147 2.239 2.155 2.205 12,016 2.1629 1.53%
2015-12-23 0 2.610 2.610 2.760 - - 0 0 - 2.172 2.172 2.297 - - 0 - 0.00%
2015-12-22 0 2.610 2.610 2.620 2.550 2.620 89,000 231,740 2.6038 2.172 2.172 2.180 2.122 2.180 106,944 2.1669 2.76%
2015-12-21 0 2.540 2.460 2.540 2.460 2.540 66,000 166,000 2.5152 2.114 2.047 2.114 2.047 2.114 79,307 2.0931 3.67%
2015-12-18 0 2.450 2.350 2.590 - - 0 0 - 2.039 1.956 2.155 - - 0 - 0.00%
2015-12-17 0 2.450 2.400 2.630 - - 0 0 - 2.039 1.997 2.189 - - 0 - 0.00%
2015-12-16 0 2.450 2.450 2.480 2.430 2.440 54,000 131,410 2.4335 2.039 2.039 2.064 2.022 2.031 64,887 2.0252 0.00%
2015-12-15 1 - - - - - 0 0 - 2.039 - - - - 0 - 0.00%
2015-12-14 0 2.450 2.440 2.480 2.450 2.450 21,000 51,450 2.4500 2.039 2.031 2.064 2.039 2.039 25,234 2.0389 0.41%
2015-12-11 0 2.440 2.440 2.490 - - 599 1,437 2.3990 2.031 2.031 2.072 - - 720 1.9965 0.83%
2015-12-10 0 2.420 2.420 2.610 2.420 2.450 78,000 189,940 2.4351 2.014 2.014 2.172 2.014 2.039 93,726 2.0265 -1.22%
2015-12-09 0 2.450 2.430 2.460 2.430 2.460 53,000 129,260 2.4389 2.039 2.022 2.047 2.022 2.047 63,686 2.0297 0.41%
2015-12-08 0 2.440 2.440 2.460 2.430 2.450 23,000 56,240 2.4452 2.031 2.031 2.047 2.022 2.039 27,637 2.0349 0.00%
2015-12-07 0 2.440 2.420 2.450 2.400 2.440 217,000 524,870 2.4188 2.031 2.014 2.039 1.997 2.031 260,750 2.0129 0.83%
2015-12-04 0 2.420 2.420 2.460 2.420 2.430 35,000 84,990 2.4283 2.014 2.014 2.047 2.014 2.022 42,057 2.0209 -1.63%
2015-12-03 0 2.460 2.460 2.480 2.450 2.450 14,000 34,300 2.4500 2.047 2.047 2.064 2.039 2.039 16,823 2.0389 0.41%
2015-12-02 0 2.450 2.450 2.580 2.450 2.460 30,000 73,590 2.4530 2.039 2.039 2.147 2.039 2.047 36,048 2.0414 0.41%
2015-12-01 0 2.440 2.440 2.550 2.440 2.450 105,000 256,250 2.4405 2.031 2.031 2.122 2.031 2.039 126,170 2.0310 1.24%
2015-11-30 0 2.410 2.410 2.450 2.400 2.410 27,000 64,910 2.4041 2.006 2.006 2.039 1.997 2.006 32,444 2.0007 -0.82%
2015-11-27 0 2.430 2.430 2.460 2.420 2.460 38,000 92,570 2.4361 2.022 2.022 2.047 2.014 2.047 45,661 2.0273 -0.82%
2015-11-26 0 2.450 2.410 2.540 2.410 2.450 28,000 68,200 2.4357 2.039 2.006 2.114 2.006 2.039 33,645 2.0270 0.00%
2015-11-25 0 2.450 2.440 2.450 2.450 2.450 21,000 51,450 2.4500 2.039 2.031 2.039 2.039 2.039 25,234 2.0389 -0.41%
2015-11-24 0 2.460 2.400 2.500 - - 0 0 - 2.047 1.997 2.081 - - 0 - 0.00%
2015-11-23 0 2.460 2.450 2.520 - - 0 0 - 2.047 2.039 2.097 - - 0 - 0.00%
2015-11-20 0 2.460 2.460 2.500 2.460 2.470 17,000 41,880 2.4635 2.047 2.047 2.081 2.047 2.056 20,427 2.0502 0.41%
2015-11-19 0 2.450 2.450 2.510 2.440 2.450 103,000 252,220 2.4487 2.039 2.039 2.089 2.031 2.039 123,766 2.0379 1.66%
2015-11-18 0 2.410 2.400 2.450 - - 0 0 - 2.006 1.997 2.039 - - 0 - 0.00%
2015-11-17 0 2.410 2.410 2.480 2.410 2.420 51,000 123,010 2.4120 2.006 2.006 2.064 2.006 2.014 61,282 2.0073 0.42%
2015-11-16 0 2.400 2.400 2.450 2.400 2.450 60,880 146,626 2.4084 1.997 1.997 2.039 1.997 2.039 73,154 2.0043 -0.83%
2015-11-13 0 2.420 2.420 2.480 2.410 2.410 11,000 26,510 2.4100 2.014 2.014 2.064 2.006 2.006 13,218 2.0056 2.98%
2015-11-12 0 2.350 2.350 2.470 2.350 2.350 5,000 11,750 2.3500 1.956 1.956 2.056 1.956 1.956 6,008 1.9557 0.00%
2015-11-11 0 2.350 2.350 2.410 2.320 2.360 20,000 46,860 2.3430 1.956 1.956 2.006 1.931 1.964 24,032 1.9499 1.29%
2015-11-10 0 2.320 2.320 2.390 - - 0 0 - 1.931 1.931 1.989 - - 0 - 0.43%
2015-11-09 0 2.310 2.310 2.350 2.310 2.310 4,000 9,240 2.3100 1.922 1.922 1.956 1.922 1.922 4,806 1.9224 -3.35%
2015-11-06 0 2.390 2.390 2.440 2.390 2.390 10,000 23,900 2.3900 1.989 1.989 2.031 1.989 1.989 12,016 1.9890 0.42%
2015-11-05 0 2.380 2.380 2.480 - - 0 0 - 1.981 1.981 2.064 - - 0 - 0.00%
2015-11-04 0 2.380 2.380 2.420 2.380 2.380 10,000 23,800 2.3800 1.981 1.981 2.014 1.981 1.981 12,016 1.9807 0.42%
2015-11-03 0 2.370 2.370 2.410 2.370 2.370 1,000 2,370 2.3700 1.972 1.972 2.006 1.972 1.972 1,202 1.9723 0.85%
2015-11-02 0 2.350 2.350 2.410 2.340 2.420 58,000 136,150 2.3474 1.956 1.956 2.006 1.947 2.014 69,694 1.9535 -2.08%
2015-10-30 0 2.400 2.330 2.400 2.400 2.400 18,000 43,200 2.4000 1.997 1.939 1.997 1.997 1.997 21,629 1.9973 0.84%
2015-10-29 0 2.380 2.350 2.430 - - 0 0 - 1.981 1.956 2.022 - - 0 - 0.00%
2015-10-28 0 2.380 2.380 2.440 2.380 2.380 14,980 35,515 2.3708 1.981 1.981 2.031 1.981 1.981 18,000 1.9730 -1.65%
2015-10-27 0 2.420 2.400 2.430 2.380 2.420 138,000 329,610 2.3885 2.014 1.997 2.022 1.981 2.014 165,823 1.9877 0.41%
2015-10-26 0 2.410 2.410 2.450 2.400 2.400 2,000 4,800 2.4000 2.006 2.006 2.039 1.997 1.997 2,403 1.9973 0.42%
2015-10-23 0 2.400 2.400 2.440 2.400 2.410 91,000 218,910 2.4056 1.997 1.997 2.031 1.997 2.006 109,347 2.0020 0.84%
2015-10-22 0 2.380 2.380 2.400 2.380 2.400 14,000 33,510 2.3936 1.981 1.981 1.997 1.981 1.997 16,823 1.9920 0.00%
2015-10-20 0 2.380 2.350 2.380 2.380 2.400 38,000 90,640 2.3853 1.981 1.956 1.981 1.981 1.997 45,661 1.9850 -2.46%
2015-10-19 0 2.440 2.400 2.440 - - 0 0 - 2.031 1.997 2.031 - - 0 - 0.00%
2015-10-16 0 2.440 2.420 2.440 2.440 2.440 12,000 29,280 2.4400 2.031 2.014 2.031 2.031 2.031 14,419 2.0306 0.00%
2015-10-15 0 2.440 2.400 2.440 2.380 2.490 53,500 128,925 2.4098 2.031 1.997 2.031 1.981 2.072 64,286 2.0055 2.09%
2015-10-14 0 2.390 2.390 2.420 2.300 2.300 12,000 27,600 2.3000 1.989 1.989 2.014 1.914 1.914 14,419 1.9141 -0.42%
2015-10-13 0 2.400 2.400 2.420 2.400 2.420 7,000 16,920 2.4171 1.997 1.997 2.014 1.997 2.014 8,411 2.0116 -2.44%
2015-10-12 0 2.460 2.400 2.460 2.470 2.470 2,000 4,940 2.4700 2.047 1.997 2.047 2.056 2.056 2,403 2.0556 0.82%
2015-10-09 0 2.440 2.400 2.440 2.440 2.440 3,000 7,320 2.4400 2.031 1.997 2.031 2.031 2.031 3,605 2.0306 2.09%
2015-10-08 0 2.390 2.380 2.390 2.370 2.410 65,000 154,330 2.3743 1.989 1.981 1.989 1.972 2.006 78,105 1.9759 0.00%
2015-10-07 0 2.390 2.380 2.390 2.390 2.460 69,000 164,980 2.3910 1.989 1.981 1.989 1.989 2.047 82,911 1.9898 -0.42%
2015-10-06 0 2.400 2.400 2.480 2.480 2.480 10,000 24,080 2.4080 1.997 1.997 2.064 2.064 2.064 12,016 2.0040 0.84%
2015-10-05 0 2.380 2.380 2.470 2.380 2.480 15,000 36,990 2.4660 1.981 1.981 2.056 1.981 2.064 18,024 2.0522 -4.03%
2015-10-02 0 2.480 2.420 2.480 2.390 2.480 53,000 129,710 2.4474 2.064 2.014 2.064 1.989 2.064 63,686 2.0367 3.33%
2015-09-30 0 2.400 2.360 2.400 2.220 2.400 1,555,000 3,526,720 2.2680 1.997 1.964 1.997 1.848 1.997 1,868,511 1.8874 0.84%
2015-09-29 0 2.380 2.310 2.380 - - 0 0 - 1.981 1.922 1.981 - - 0 - -0.42%
2015-09-25 0 2.390 2.300 2.390 2.390 2.390 13,000 31,070 2.3900 1.989 1.914 1.989 1.989 1.989 15,621 1.9890 3.02%
2015-09-24 0 2.320 2.260 2.390 2.320 2.320 4,000 9,280 2.3200 1.931 1.881 1.989 1.931 1.931 4,806 1.9307 0.00%
2015-09-23 0 2.320 2.300 2.390 2.240 2.330 293,000 660,060 2.2528 1.931 1.914 1.989 1.864 1.939 352,073 1.8748 0.00%
2015-09-22 0 2.320 2.320 2.330 2.310 2.350 114,000 265,370 2.3278 1.931 1.931 1.939 1.922 1.956 136,984 1.9372 0.87%
2015-09-21 0 2.300 2.300 2.350 2.300 2.300 1,000 2,300 2.3000 1.914 1.914 1.956 1.914 1.914 1,202 1.9141 -2.95%
2015-09-18 0 2.370 2.340 2.370 2.370 2.380 36,000 85,520 2.3756 1.972 1.947 1.972 1.972 1.981 43,258 1.9770 0.00%
2015-09-17 0 2.370 2.370 2.490 2.270 2.300 13,000 29,730 2.2869 1.972 1.972 2.072 1.889 1.914 15,621 1.9032 4.87%
2015-09-16 0 2.260 2.260 2.420 - - 0 0 - 1.881 1.881 2.014 - - 0 - 0.89%
2015-09-15 0 2.240 2.240 2.430 2.240 2.240 3,000 6,720 2.2400 1.864 1.864 2.022 1.864 1.864 3,605 1.8642 -0.88%
2015-09-14 0 2.260 2.260 2.390 2.260 2.260 14,000 31,640 2.2600 1.881 1.881 1.989 1.881 1.881 16,823 1.8808 -1.74%
2015-09-11 0 2.300 2.230 2.450 - - 0 0 - 1.914 1.856 2.039 - - 0 - 0.00%
2015-09-10 0 2.300 2.290 2.430 2.300 2.310 51,000 117,340 2.3008 1.914 1.906 2.022 1.914 1.922 61,282 1.9147 0.00%
2015-09-09 0 2.300 2.300 2.450 - - 0 0 - 1.914 1.914 2.039 - - 0 - 1.32%
2015-09-08 0 2.270 2.270 2.420 - - 0 0 - 1.889 1.889 2.014 - - 0 - 0.89%
2015-09-07 0 2.250 2.250 2.370 2.240 2.240 5,000 11,200 2.2400 1.872 1.872 1.972 1.864 1.864 6,008 1.8642 -2.17%
2015-09-04 0 2.300 2.280 2.390 2.280 2.300 60,000 137,100 2.2850 1.914 1.897 1.989 1.897 1.914 72,097 1.9016 0.88%
2015-09-02 0 2.280 2.280 2.430 2.260 2.280 7,000 15,920 2.2743 1.897 1.897 2.022 1.881 1.897 8,411 1.8927 -5.00%
2015-09-01 0 2.400 2.300 2.400 - - 0 0 - 1.997 1.914 1.997 - - 0 - -0.83%
2015-08-31 0 2.420 2.350 2.610 - - 0 0 - 2.014 1.956 2.172 - - 0 - 0.00%
2015-08-28 0 2.420 2.420 2.570 2.420 2.420 1,000 2,420 2.4200 2.014 2.014 2.139 2.014 2.014 1,202 2.0140 0.00%
2015-08-27 0 2.420 2.420 2.530 2.350 2.420 28,000 66,750 2.3839 2.014 2.014 2.106 1.956 2.014 33,645 1.9839 2.98%
2015-08-26 0 2.350 2.300 2.360 2.350 2.350 7,500 17,625 2.3500 1.956 1.914 1.964 1.956 1.956 9,012 1.9557 -0.42%
2015-08-25 0 2.360 2.360 2.380 2.300 2.360 14,000 32,280 2.3057 1.964 1.964 1.981 1.914 1.964 16,823 1.9188 2.16%
2015-08-24 0 2.310 2.310 2.380 2.290 2.480 174,000 401,700 2.3086 1.922 1.922 1.981 1.906 2.064 209,081 1.9213 -6.85%
2015-08-21 0 2.480 2.400 2.500 2.380 2.510 1,203,500 2,997,970 2.4910 2.064 1.997 2.081 1.981 2.089 1,446,143 2.0731 -7.46%
2015-08-20 0 2.680 2.500 2.680 - - 0 0 - 2.230 2.081 2.230 - - 0 - -0.37%
2015-08-19 0 2.690 2.530 2.690 2.690 2.690 20,000 53,800 2.6900 2.239 2.106 2.239 2.239 2.239 24,032 2.2387 -0.74%
2015-08-18 0 2.710 2.550 2.710 2.700 2.720 12,000 32,520 2.7100 2.255 2.122 2.255 2.247 2.264 14,419 2.2553 0.37%
2015-08-17 0 2.700 2.540 2.860 2.700 2.700 10,000 27,000 2.7000 2.247 2.114 2.380 2.247 2.247 12,016 2.2470 0.00%
2015-08-14 0 2.700 2.680 2.850 - - 0 0 - 2.247 2.230 2.372 - - 0 - 0.00%
2015-08-13 0 2.700 2.590 2.700 2.700 2.700 28,000 75,600 2.7000 2.247 2.155 2.247 2.247 2.247 33,645 2.2470 -1.10%
2015-08-12 0 2.730 2.700 2.730 2.730 2.730 11,000 30,000 2.7273 2.272 2.247 2.272 2.272 2.272 13,218 2.2697 0.37%
2015-08-11 1 - - - - - 0 0 - 2.264 - - - - 0 - 0.00%
2015-08-10 0 2.720 2.700 2.850 2.720 2.720 1,000 2,720 2.7200 2.264 2.247 2.372 2.264 2.264 1,202 2.2636 -0.37%
2015-08-07 0 2.730 2.700 2.880 2.680 2.730 39,000 105,980 2.7174 2.272 2.247 2.397 2.230 2.272 46,863 2.2615 0.74%
2015-08-06 0 2.710 2.710 2.720 2.710 2.710 50,000 135,500 2.7100 2.255 2.255 2.264 2.255 2.255 60,081 2.2553 -0.37%
2015-08-05 0 2.720 2.660 2.720 2.700 2.740 228,000 621,870 2.7275 2.264 2.214 2.264 2.247 2.280 273,968 2.2699 4.21%
2015-08-04 0 2.610 2.610 2.760 2.580 2.680 69,466 185,169 2.6656 2.172 2.172 2.297 2.147 2.230 83,471 2.2184 -2.25%
2015-08-03 0 2.670 2.630 2.670 2.670 2.750 33,000 90,670 2.7476 2.222 2.189 2.222 2.222 2.289 39,653 2.2866 -0.74%
2015-07-31 0 2.690 2.610 2.700 2.690 2.690 67,000 180,230 2.6900 2.239 2.172 2.247 2.239 2.239 80,508 2.2387 2.28%
2015-07-30 0 2.630 2.630 2.680 2.630 2.700 58,000 153,030 2.6384 2.189 2.189 2.230 2.189 2.247 69,694 2.1958 -2.59%
2015-07-29 0 2.700 2.670 2.700 2.670 2.720 93,000 250,720 2.6959 2.247 2.222 2.247 2.222 2.264 111,750 2.2436 -2.88%
2015-07-28 0 2.780 2.780 2.790 2.780 2.780 3,000 8,340 2.7800 2.314 2.314 2.322 2.314 2.314 3,605 2.3136 2.96%
2015-07-27 0 2.700 2.630 2.700 2.700 2.710 76,000 205,440 2.7032 2.247 2.189 2.247 2.247 2.255 91,323 2.2496 -4.93%
2015-07-24 0 2.840 2.790 2.840 2.740 2.840 45,000 125,360 2.7858 2.363 2.322 2.363 2.280 2.363 54,073 2.3184 1.43%
2015-07-23 0 2.800 2.750 2.850 2.800 2.840 89,000 251,810 2.8293 2.330 2.289 2.372 2.330 2.363 106,944 2.3546 0.00%
2015-07-22 0 2.800 2.760 2.970 2.700 2.800 89,000 244,660 2.7490 2.330 2.297 2.472 2.247 2.330 106,944 2.2877 -0.71%
2015-07-21 0 2.820 2.740 2.820 2.850 2.850 34,000 96,900 2.8500 2.347 2.280 2.347 2.372 2.372 40,855 2.3718 -0.70%
2015-07-20 0 2.840 2.840 2.870 2.790 2.900 423,000 1,208,600 2.8572 2.363 2.363 2.388 2.322 2.413 508,283 2.3778 5.97%
2015-07-17 0 2.680 2.680 2.700 2.560 2.580 14,000 35,770 2.5550 2.230 2.230 2.247 2.130 2.147 16,823 2.1263 1.90%
2015-07-16 0 2.630 2.630 2.710 2.630 2.690 32,416 86,628 2.6724 2.189 2.189 2.255 2.189 2.239 38,952 2.2240 -1.87%
2015-07-15 0 2.680 2.680 2.700 2.650 2.700 20,000 53,810 2.6905 2.230 2.230 2.247 2.205 2.247 24,032 2.2391 1.90%
2015-07-14 0 2.630 2.630 2.700 2.630 2.700 30,000 80,090 2.6697 2.189 2.189 2.247 2.189 2.247 36,048 2.2217 -0.75%
2015-07-13 0 2.650 2.580 2.650 2.580 2.650 24,000 62,790 2.6163 2.205 2.147 2.205 2.147 2.205 28,839 2.1773 0.76%
2015-07-10 0 2.630 2.630 2.690 2.580 2.630 136,529 357,922 2.6216 2.189 2.189 2.239 2.147 2.189 164,055 2.1817 1.15%
2015-07-09 0 2.600 2.600 2.610 2.550 2.610 194,000 503,840 2.5971 2.164 2.164 2.172 2.122 2.172 233,113 2.1614 2.77%
2015-07-08 0 2.530 2.530 2.580 2.480 2.610 234,993 587,522 2.5002 2.106 2.106 2.147 2.064 2.172 282,371 2.0807 -0.78%
2015-07-07 0 2.550 2.550 2.600 2.510 2.650 338,000 866,690 2.5642 2.122 2.122 2.164 2.089 2.205 406,146 2.1339 0.00%
2015-07-06 0 2.550 2.520 2.550 2.490 2.630 747,000 1,907,540 2.5536 2.122 2.097 2.122 2.072 2.189 897,606 2.1251 1.59%
2015-07-03 0 2.510 2.510 2.650 2.490 2.520 109,000 273,890 2.5128 2.089 2.089 2.205 2.072 2.097 130,976 2.0911 -3.46%
2015-07-02 0 2.600 2.570 2.640 2.580 2.640 197,000 513,150 2.6048 2.164 2.139 2.197 2.147 2.197 236,718 2.1678 -1.89%
2015-06-30 0 2.650 2.530 2.730 - - 0 0 - 2.205 2.106 2.272 - - 0 - 0.00%
2015-06-29 0 2.650 2.620 2.690 2.600 2.700 93,000 245,980 2.6449 2.205 2.180 2.239 2.164 2.247 111,750 2.2012 -1.85%
2015-06-26 0 2.700 2.700 2.790 2.700 2.720 80,000 217,190 2.7149 2.247 2.247 2.322 2.247 2.264 96,129 2.2594 -0.37%
2015-06-25 0 2.710 2.700 2.780 - - 0 0 - 2.255 2.247 2.314 - - 0 - 0.00%
2015-06-24 0 2.710 2.710 2.740 2.700 2.700 12,000 32,400 2.7000 2.255 2.255 2.280 2.247 2.247 14,419 2.2470 0.00%
2015-06-23 0 2.710 2.710 2.800 2.710 2.710 5,000 13,550 2.7100 2.255 2.255 2.330 2.255 2.255 6,008 2.2553 -1.09%
2015-06-22 0 2.740 2.730 2.910 - - 0 0 - 2.280 2.272 2.422 - - 0 - 0.00%
2015-06-19 0 2.740 2.730 2.820 2.700 2.740 93,204 253,902 2.7242 2.280 2.272 2.347 2.247 2.280 111,995 2.2671 0.66%
2015-06-18 0 2.722 2.710 2.820 - - 0 0 - 2.265 2.255 2.347 - - 0 - -0.02%
2015-06-17 0 2.800 2.720 2.810 2.700 2.810 35,000 97,060 2.7731 2.266 2.201 2.274 2.185 2.274 43,254 2.2439 2.94%
2015-06-16 0 2.720 2.720 2.760 2.700 2.710 82,000 222,020 2.7076 2.201 2.201 2.233 2.185 2.193 101,338 2.1909 -0.73%
2015-06-15 0 2.740 2.700 2.750 2.720 2.740 28,000 76,600 2.7357 2.217 2.185 2.225 2.201 2.217 34,603 2.2137 0.37%
2015-06-12 0 2.730 2.730 2.800 2.720 2.730 30,000 81,640 2.7213 2.209 2.209 2.266 2.201 2.209 37,075 2.2020 -1.80%
2015-06-11 0 2.780 2.750 2.780 2.740 2.780 38,000 104,570 2.7518 2.249 2.225 2.249 2.217 2.249 46,962 2.2267 0.00%
2015-06-10 0 2.780 2.750 2.840 2.770 2.780 14,000 38,880 2.7771 2.249 2.225 2.298 2.241 2.249 17,302 2.2472 1.09%
2015-06-09 0 2.750 2.710 2.750 2.750 2.800 82,000 229,360 2.7971 2.225 2.193 2.225 2.225 2.266 101,338 2.2633 -1.79%
2015-06-08 0 2.800 2.800 2.860 2.800 2.850 84,000 236,960 2.8210 2.266 2.266 2.314 2.266 2.306 103,810 2.2826 -1.75%
2015-06-05 0 2.850 2.800 2.890 2.850 2.890 123,000 353,330 2.8726 2.306 2.266 2.339 2.306 2.339 152,007 2.3244 0.35%
2015-06-04 0 2.840 2.830 2.880 2.830 2.840 47,000 133,460 2.8396 2.298 2.290 2.330 2.290 2.298 58,084 2.2977 0.00%
2015-06-03 0 2.840 2.840 2.880 2.840 2.890 144,000 409,610 2.8445 2.298 2.298 2.330 2.298 2.339 177,960 2.3017 -1.05%
2015-06-02 0 2.870 2.860 2.880 2.850 2.870 144,000 412,080 2.8617 2.322 2.314 2.330 2.306 2.322 177,960 2.3156 -0.35%
2015-06-01 0 2.880 2.880 2.900 2.860 2.890 21,000 60,420 2.8771 2.330 2.330 2.347 2.314 2.339 25,952 2.3281 0.35%
2015-05-29 0 2.870 2.860 2.880 2.860 2.880 142,000 407,990 2.8732 2.322 2.314 2.330 2.314 2.330 175,488 2.3249 0.35%
2015-05-28 0 2.860 2.860 2.890 2.860 2.920 93,000 266,850 2.8694 2.314 2.314 2.339 2.314 2.363 114,932 2.3218 -1.04%
2015-05-27 0 2.890 2.850 2.890 2.840 2.890 142,000 408,700 2.8782 2.339 2.306 2.339 2.298 2.339 175,488 2.3289 0.35%
2015-05-26 0 2.880 2.880 2.920 2.880 2.920 125,000 362,730 2.9018 2.330 2.330 2.363 2.330 2.363 154,479 2.3481 -0.69%
2015-05-22 0 2.900 2.900 2.930 2.900 2.920 100,000 290,020 2.9002 2.347 2.347 2.371 2.347 2.363 123,583 2.3468 0.00%
2015-05-21 0 2.900 2.860 2.900 2.850 2.970 439,000 1,276,120 2.9069 2.347 2.314 2.347 2.306 2.403 542,530 2.3522 3.20%
2015-05-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2015-05-19 0 2.810 2.810 2.820 2.810 2.820 10,000 28,170 2.8170 2.274 2.274 2.282 2.274 2.282 12,358 2.2794 0.36%
2015-05-18 0 2.800 2.770 2.830 2.760 2.850 244,416 689,863 2.8225 2.266 2.241 2.290 2.233 2.306 302,057 2.2839 2.19%
2015-05-15 0 2.740 2.740 2.780 2.720 2.860 53,000 145,370 2.7428 2.217 2.217 2.249 2.201 2.314 65,499 2.2194 -0.36%
2015-05-14 0 2.750 2.750 2.790 2.750 2.760 17,000 46,770 2.7512 2.225 2.225 2.258 2.225 2.233 21,009 2.2262 -0.36%
2015-05-13 0 2.760 2.760 2.790 2.760 2.790 56,000 155,440 2.7757 2.233 2.233 2.258 2.233 2.258 69,207 2.2460 -1.43%
2015-05-12 0 2.800 2.800 2.820 2.790 2.800 27,000 75,480 2.7956 2.266 2.266 2.282 2.258 2.266 33,367 2.2621 -0.71%
2015-05-11 0 2.820 2.820 2.830 2.820 2.850 25,000 71,010 2.8404 2.282 2.282 2.290 2.282 2.306 30,896 2.2984 -0.70%
2015-05-08 0 2.840 2.820 2.840 2.800 2.880 75,000 212,510 2.8335 2.298 2.282 2.298 2.266 2.330 92,687 2.2928 1.79%
2015-05-07 0 2.790 2.790 2.810 2.790 2.800 67,000 186,940 2.7901 2.258 2.258 2.274 2.258 2.266 82,801 2.2577 -1.06%
2015-05-06 0 2.820 2.800 2.830 2.790 2.820 43,000 120,000 2.7907 2.282 2.266 2.290 2.258 2.282 53,141 2.2582 1.08%
2015-05-05 0 2.790 2.790 2.850 2.730 2.900 183,000 517,060 2.8255 2.258 2.258 2.306 2.209 2.347 226,157 2.2863 -3.79%
2015-05-04 0 2.900 2.870 2.900 2.830 2.950 74,000 216,000 2.9189 2.347 2.322 2.347 2.290 2.387 91,452 2.3619 0.35%
2015-04-30 0 2.890 2.840 2.890 2.890 2.950 48,000 139,380 2.9038 2.339 2.298 2.339 2.339 2.387 59,320 2.3496 2.12%
2015-04-29 0 2.830 2.830 2.950 2.830 2.850 90,000 256,460 2.8496 2.290 2.290 2.387 2.290 2.306 111,225 2.3058 -0.70%
2015-04-28 0 2.850 2.830 2.880 2.850 2.910 112,000 323,220 2.8859 2.306 2.290 2.330 2.306 2.355 138,413 2.3352 -1.72%
2015-04-27 0 2.900 2.850 2.900 2.850 2.900 29,000 82,750 2.8534 2.347 2.306 2.347 2.306 2.347 35,839 2.3089 2.11%
2015-04-24 0 2.840 2.840 2.850 2.780 2.830 21,000 59,130 2.8157 2.298 2.298 2.306 2.249 2.290 25,952 2.2784 -1.39%
2015-04-23 0 2.880 2.830 2.880 2.880 2.880 10,000 28,800 2.8800 2.330 2.290 2.330 2.330 2.330 12,358 2.3304 0.00%
2015-04-22 0 2.880 2.850 2.900 2.850 2.900 66,000 190,810 2.8911 2.330 2.306 2.347 2.306 2.347 81,565 2.3394 0.00%
2015-04-21 0 2.880 2.850 2.900 2.870 2.940 96,000 278,060 2.8965 2.330 2.306 2.347 2.322 2.379 118,640 2.3437 0.00%
2015-04-20 0 2.880 2.850 2.880 2.870 2.880 23,000 66,160 2.8765 2.330 2.306 2.330 2.322 2.330 28,424 2.3276 0.00%
2015-04-17 0 2.880 2.880 2.890 2.880 2.890 27,099 78,051 2.8802 2.330 2.330 2.339 2.330 2.339 33,490 2.3306 0.35%
2015-04-16 0 2.870 2.870 2.900 2.870 2.900 182,000 525,150 2.8854 2.322 2.322 2.347 2.322 2.347 224,921 2.3348 -1.03%
2015-04-15 0 2.900 2.900 2.910 2.900 2.910 43,000 124,920 2.9051 2.347 2.347 2.355 2.347 2.355 53,141 2.3507 1.40%
2015-04-14 0 2.860 2.860 2.900 2.800 2.930 336,000 972,520 2.8944 2.314 2.314 2.347 2.266 2.371 415,239 2.3421 0.35%
2015-04-13 0 2.850 2.850 2.900 2.770 2.850 139,000 389,520 2.8023 2.306 2.306 2.347 2.241 2.306 171,781 2.2675 0.71%
2015-04-10 0 2.830 2.820 2.870 2.810 2.830 4,000 11,280 2.8200 2.290 2.282 2.322 2.274 2.290 4,943 2.2819 1.80%
2015-04-09 0 2.780 2.780 2.810 2.780 2.920 284,000 802,820 2.8268 2.249 2.249 2.274 2.249 2.363 350,976 2.2874 -1.77%
2015-04-08 0 2.830 2.830 2.870 2.730 2.900 488,000 1,399,870 2.8686 2.290 2.290 2.322 2.209 2.347 603,086 2.3212 1.43%
2015-04-02 0 2.790 2.720 2.790 2.830 2.830 3,000 8,490 2.8300 2.258 2.201 2.258 2.290 2.290 3,707 2.2900 -1.76%
2015-04-01 0 2.840 2.790 2.860 2.840 2.840 11,000 31,240 2.8400 2.298 2.258 2.314 2.298 2.298 13,594 2.2980 -1.39%
2015-03-31 0 2.880 2.820 2.880 2.770 2.880 101,000 289,270 2.8641 2.330 2.282 2.330 2.241 2.330 124,819 2.3175 1.05%
2015-03-30 0 2.850 2.850 2.890 2.770 2.900 83,800 242,536 2.8942 2.306 2.306 2.339 2.241 2.347 103,563 2.3419 3.64%
2015-03-27 0 2.750 2.680 2.880 - - 0 0 - 2.225 2.169 2.330 - - 0 - 0.00%
2015-03-26 0 2.750 2.720 2.800 - - 0 0 - 2.225 2.201 2.266 - - 0 - 0.00%
2015-03-25 0 2.750 2.720 2.870 - - 0 0 - 2.225 2.201 2.322 - - 0 - 0.00%
2015-03-24 0 2.750 2.750 2.800 2.730 2.780 21,000 57,840 2.7543 2.225 2.225 2.266 2.209 2.249 25,952 2.2287 -0.36%
2015-03-23 0 2.760 2.750 2.880 - - 0 0 - 2.233 2.225 2.330 - - 0 - 0.00%
2015-03-20 0 2.760 2.760 2.780 2.760 2.760 35,000 96,600 2.7600 2.233 2.233 2.249 2.233 2.233 43,254 2.2333 0.36%
2015-03-19 0 2.750 2.750 2.850 2.750 2.750 2,000 5,500 2.7500 2.225 2.225 2.306 2.225 2.225 2,472 2.2252 -3.51%
2015-03-18 0 2.850 2.780 2.880 - - 0 0 - 2.306 2.249 2.330 - - 0 - 0.00%
2015-03-17 0 2.850 2.710 2.850 2.750 2.870 129,000 363,380 2.8169 2.306 2.193 2.306 2.225 2.322 159,422 2.2794 0.00%
2015-03-16 0 2.850 2.800 2.850 - - 0 0 - 2.306 2.266 2.306 - - 0 - -0.35%
2015-03-13 0 2.860 2.790 2.860 2.780 2.890 286,000 818,900 2.8633 2.314 2.258 2.314 2.249 2.339 353,448 2.3169 2.14%
2015-03-12 0 2.800 2.800 2.870 2.800 2.800 100,000 280,000 2.8000 2.266 2.266 2.322 2.266 2.266 123,583 2.2657 -3.11%
2015-03-11 0 2.890 2.800 2.890 2.740 2.890 87,000 242,790 2.7907 2.339 2.266 2.339 2.217 2.339 107,517 2.2581 -0.34%
2015-03-10 0 2.900 2.800 2.900 2.900 2.900 20,000 58,000 2.9000 2.347 2.266 2.347 2.347 2.347 24,717 2.3466 -1.69%
2015-03-09 0 2.950 2.900 2.960 2.840 2.950 82,000 236,390 2.8828 2.387 2.347 2.395 2.298 2.387 101,338 2.3327 4.24%
2015-03-06 1 - - - - - 0 0 - 2.290 - - - - 0 - 0.00%
2015-03-05 0 2.830 2.820 2.890 2.680 2.830 278,000 754,090 2.7126 2.290 2.282 2.339 2.169 2.290 343,561 2.1949 3.28%
2015-03-04 0 2.740 2.720 2.800 2.740 2.800 9,000 24,720 2.7467 2.217 2.201 2.266 2.217 2.266 11,122 2.2225 -2.14%
2015-03-03 1 - - - - - 0 0 - 2.266 - - - - 0 - 0.00%
2015-03-02 0 2.800 2.700 2.840 2.670 2.800 30,000 82,600 2.7533 2.266 2.185 2.298 2.160 2.266 37,075 2.2279 -2.10%
2015-02-27 0 2.860 2.650 2.860 2.710 2.890 327,229 923,989 2.8237 2.314 2.144 2.314 2.193 2.339 404,400 2.2848 4.00%
2015-02-26 0 2.750 2.720 2.900 2.750 2.900 106,000 305,950 2.8863 2.225 2.201 2.347 2.225 2.347 130,998 2.3355 -1.43%
2015-02-25 0 2.790 2.690 2.830 2.670 2.860 17,000 46,370 2.7276 2.258 2.177 2.290 2.160 2.314 21,009 2.2071 2.95%
2015-02-24 0 2.710 2.710 2.860 - - 0 0 - 2.193 2.193 2.314 - - 0 - 0.00%
2015-02-23 0 2.710 2.710 2.830 2.710 2.720 3,000 8,150 2.7167 2.193 2.193 2.290 2.193 2.201 3,707 2.1982 0.37%
2015-02-18 0 2.700 2.700 2.730 2.650 2.730 102,000 275,380 2.6998 2.185 2.185 2.209 2.144 2.209 126,055 2.1846 -0.74%
2015-02-17 0 2.720 2.650 2.730 - - 0 0 - 2.201 2.144 2.209 - - 0 - 0.00%
2015-02-16 0 2.720 2.720 2.870 2.700 2.740 20,000 54,510 2.7255 2.201 2.201 2.322 2.185 2.217 24,717 2.2054 -0.37%
2015-02-13 0 2.730 2.730 2.860 2.730 2.730 1,000 2,730 2.7300 2.209 2.209 2.314 2.209 2.209 1,236 2.2090 1.11%
2015-02-12 0 2.700 2.700 2.830 2.700 2.700 10,000 27,000 2.7000 2.185 2.185 2.290 2.185 2.185 12,358 2.1848 -2.17%
2015-02-11 0 2.760 2.740 2.810 - - 0 0 - 2.233 2.217 2.274 - - 0 - 0.00%
2015-02-10 0 2.760 2.760 2.810 2.750 2.750 6,000 16,500 2.7500 2.233 2.233 2.274 2.225 2.225 7,415 2.2252 0.36%
2015-02-09 0 2.750 2.750 2.770 2.750 2.750 5,000 13,750 2.7500 2.225 2.225 2.241 2.225 2.225 6,179 2.2252 -2.14%
2015-02-06 0 2.810 2.800 2.850 - - 0 0 - 2.274 2.266 2.306 - - 0 - 0.00%
2015-02-05 0 2.810 2.800 2.810 2.800 2.810 69,000 193,790 2.8086 2.274 2.266 2.274 2.266 2.274 85,272 2.2726 0.00%
2015-02-04 0 2.810 2.810 2.870 2.800 2.810 7,000 19,660 2.8086 2.274 2.274 2.322 2.266 2.274 8,651 2.2726 1.08%
2015-02-03 0 2.780 2.780 2.810 2.780 2.790 72,938 202,860 2.7813 2.249 2.249 2.274 2.249 2.258 90,139 2.2505 -1.07%
2015-02-02 0 2.810 2.790 2.820 2.790 2.810 11,000 30,710 2.7918 2.274 2.258 2.282 2.258 2.274 13,594 2.2591 -0.35%
2015-01-30 0 2.820 2.800 2.830 2.820 2.820 6,000 16,920 2.8200 2.282 2.266 2.290 2.282 2.282 7,415 2.2819 0.00%
2015-01-29 0 2.820 2.820 2.880 2.820 2.830 57,000 160,780 2.8207 2.282 2.282 2.330 2.282 2.290 70,442 2.2824 -0.70%
2015-01-28 0 2.840 2.830 2.850 2.840 2.850 71,000 201,780 2.8420 2.298 2.290 2.306 2.298 2.306 87,744 2.2996 -1.39%
2015-01-27 0 2.880 2.830 2.880 - - 0 0 - 2.330 2.290 2.330 - - 0 - 0.00%
2015-01-26 0 2.880 2.870 2.900 2.870 2.880 67,000 192,890 2.8790 2.330 2.322 2.347 2.322 2.330 82,801 2.3296 0.35%
2015-01-23 0 2.870 2.850 2.880 2.840 2.880 139,000 398,680 2.8682 2.322 2.306 2.330 2.298 2.330 171,781 2.3209 1.41%
2015-01-22 0 2.830 2.830 2.850 2.830 2.830 7,000 19,810 2.8300 2.290 2.290 2.306 2.290 2.290 8,651 2.2900 -1.05%
2015-01-21 0 2.860 2.840 2.870 2.800 2.890 59,000 167,710 2.8425 2.314 2.298 2.322 2.266 2.339 72,914 2.3001 1.78%
2015-01-20 0 2.810 2.800 2.850 2.810 2.810 8,000 22,480 2.8100 2.274 2.266 2.306 2.274 2.274 9,887 2.2738 0.72%
2015-01-19 0 2.790 2.790 2.810 2.760 2.850 27,000 76,160 2.8207 2.258 2.258 2.274 2.233 2.306 33,367 2.2825 -0.71%
2015-01-16 0 2.810 2.810 2.850 2.810 2.810 5,000 14,050 2.8100 2.274 2.274 2.306 2.274 2.274 6,179 2.2738 -1.40%
2015-01-15 0 2.850 2.830 2.850 2.830 2.870 21,000 59,920 2.8533 2.306 2.290 2.306 2.290 2.322 25,952 2.3088 0.00%
2015-01-14 0 2.850 2.820 2.870 2.820 2.890 24,000 68,060 2.8358 2.306 2.282 2.322 2.282 2.339 29,660 2.2947 -0.70%
2015-01-13 0 2.870 2.850 2.880 2.810 2.880 196,000 560,980 2.8621 2.322 2.306 2.330 2.274 2.330 242,223 2.3160 2.14%
2015-01-12 0 2.810 2.810 2.850 2.730 2.860 25,000 69,860 2.7944 2.274 2.274 2.306 2.209 2.314 30,896 2.2611 0.72%
2015-01-09 0 2.790 2.760 2.800 2.660 2.860 635,780 1,764,770 2.7758 2.258 2.233 2.266 2.152 2.314 785,717 2.2461 5.28%
2015-01-08 0 2.650 2.630 2.650 2.620 2.660 81,000 213,030 2.6300 2.144 2.128 2.144 2.120 2.152 100,102 2.1281 -1.85%
2015-01-07 0 2.700 2.640 2.700 2.590 2.740 11,000 28,640 2.6036 2.185 2.136 2.185 2.096 2.217 13,594 2.1068 -1.82%
2015-01-06 0 2.750 2.660 2.750 - - 0 0 - 2.225 2.152 2.225 - - 0 - -1.08%
2015-01-05 0 2.780 2.650 2.780 2.540 2.780 127,000 336,910 2.6528 2.249 2.144 2.249 2.055 2.249 156,951 2.1466 1.09%
2015-01-02 0 2.750 2.660 2.750 2.720 2.750 116,000 317,420 2.7364 2.225 2.152 2.225 2.201 2.225 143,356 2.2142 0.73%
2014-12-31 0 2.730 2.680 2.720 2.730 2.760 13,000 35,820 2.7554 2.209 2.169 2.201 2.209 2.233 16,066 2.2296 3.41%
2014-12-30 0 2.640 2.640 2.690 2.560 2.700 13,000 34,950 2.6885 2.136 2.136 2.177 2.071 2.185 16,066 2.1754 -2.58%
2014-12-29 0 2.710 2.640 2.740 - - 0 0 - 2.193 2.136 2.217 - - 0 - 0.00%
2014-12-24 0 2.710 2.580 2.770 - - 0 0 - 2.193 2.088 2.241 - - 0 - 0.00%
2014-12-23 0 2.710 2.680 2.710 2.690 2.710 11,000 29,610 2.6918 2.193 2.169 2.193 2.177 2.193 13,594 2.1781 0.74%
2014-12-22 0 2.690 2.640 2.690 2.600 2.700 43,000 113,520 2.6400 2.177 2.136 2.177 2.104 2.185 53,141 2.1362 0.00%
2014-12-19 0 2.690 2.610 2.700 2.410 2.700 109,000 288,830 2.6498 2.177 2.112 2.185 1.950 2.185 134,706 2.1442 3.46%
2014-12-18 0 2.600 2.560 2.680 2.220 2.630 104,000 256,280 2.4642 2.104 2.071 2.169 1.796 2.128 128,527 1.9940 -0.38%
2014-12-17 0 2.610 2.620 2.650 2.600 2.630 38,000 99,190 2.6103 2.112 2.120 2.144 2.104 2.128 46,962 2.1122 -0.76%
2014-12-16 0 2.630 2.630 2.700 2.630 2.700 7,000 18,550 2.6500 2.128 2.128 2.185 2.128 2.185 8,651 2.1443 -2.95%
2014-12-15 0 2.710 2.610 2.770 2.700 2.710 5,000 13,520 2.7040 2.193 2.112 2.241 2.185 2.193 6,179 2.1880 0.00%
2014-12-12 0 2.710 2.710 2.780 2.710 2.780 2,000 5,490 2.7450 2.193 2.193 2.249 2.193 2.249 2,472 2.2212 -0.73%
2014-12-11 0 2.730 2.730 2.800 2.690 2.700 7,500 20,160 2.6880 2.209 2.209 2.266 2.177 2.185 9,269 2.1751 2.25%
2014-12-10 0 2.670 2.670 2.730 2.650 2.780 92,000 248,410 2.7001 2.160 2.160 2.209 2.144 2.249 113,697 2.1849 0.38%
2014-12-09 0 2.660 2.660 2.700 2.650 2.670 44,000 116,930 2.6575 2.152 2.152 2.185 2.144 2.160 54,377 2.1504 -1.12%
2014-12-08 0 2.690 2.690 2.700 2.670 2.800 29,000 78,860 2.7193 2.177 2.177 2.185 2.160 2.266 35,839 2.2004 -0.37%
2014-12-05 0 2.700 2.700 2.790 2.700 2.720 35,000 94,960 2.7131 2.185 2.185 2.258 2.185 2.201 43,254 2.1954 -0.37%
2014-12-04 0 2.710 2.710 2.730 2.670 2.710 22,000 59,540 2.7064 2.193 2.193 2.209 2.160 2.193 27,188 2.1899 1.88%
2014-12-03 0 2.660 2.660 2.700 2.660 2.710 48,000 129,430 2.6965 2.152 2.152 2.185 2.152 2.193 59,320 2.1819 -1.48%
2014-12-02 0 2.700 2.700 2.740 2.690 2.800 67,000 181,580 2.7101 2.185 2.185 2.217 2.177 2.266 82,801 2.1930 1.50%
2014-12-01 0 2.660 2.660 2.780 2.660 2.810 65,000 177,500 2.7308 2.152 2.152 2.249 2.152 2.274 80,329 2.2097 -4.66%
2014-11-28 0 2.790 2.770 2.790 2.800 2.850 77,000 218,890 2.8427 2.258 2.241 2.258 2.266 2.306 95,159 2.3003 2.20%
2014-11-27 0 2.730 2.720 2.780 2.730 2.880 147,000 403,730 2.7465 2.209 2.201 2.249 2.209 2.330 181,667 2.2224 -3.53%
2014-11-26 0 2.830 2.780 2.830 2.760 2.840 14,000 39,380 2.8129 2.290 2.249 2.290 2.233 2.298 17,302 2.2761 4.43%
2014-11-25 0 2.710 2.710 2.770 2.650 2.780 82,000 223,750 2.7287 2.193 2.193 2.241 2.144 2.249 101,338 2.2080 -2.52%
2014-11-24 0 2.780 2.780 2.800 2.780 2.800 218,000 606,340 2.7814 2.249 2.249 2.266 2.249 2.266 269,411 2.2506 0.72%
2014-11-21 0 2.760 2.760 2.840 2.760 2.850 31,000 87,230 2.8139 2.233 2.233 2.298 2.233 2.306 38,311 2.2769 -3.83%
2014-11-20 0 2.870 2.780 2.870 2.720 2.870 168,000 470,570 2.8010 2.322 2.249 2.322 2.201 2.322 207,620 2.2665 2.14%
2014-11-19 0 2.810 2.770 2.820 2.750 2.900 200,204 562,673 2.8105 2.274 2.241 2.282 2.225 2.347 247,418 2.2742 0.72%
2014-11-18 0 2.790 2.740 2.790 2.710 2.820 72,000 201,570 2.7996 2.258 2.217 2.258 2.193 2.282 88,980 2.2653 -2.11%
2014-11-17 0 2.850 2.770 2.850 2.850 2.860 46,000 131,300 2.8543 2.306 2.241 2.306 2.306 2.314 56,848 2.3097 -0.35%
2014-11-14 0 2.860 2.810 2.860 2.760 2.860 51,000 143,030 2.8045 2.314 2.274 2.314 2.233 2.314 63,027 2.2693 3.25%
2014-11-13 0 2.770 2.710 2.780 2.770 2.780 51,800 143,922 2.7784 2.241 2.193 2.249 2.241 2.249 64,016 2.2482 -1.77%
2014-11-12 0 2.820 2.820 2.830 2.780 2.830 80,000 225,960 2.8245 2.282 2.282 2.290 2.249 2.290 98,867 2.2855 -2.76%
2014-11-11 0 2.900 2.780 2.900 2.820 2.900 38,000 108,700 2.8605 2.347 2.249 2.347 2.282 2.347 46,962 2.3147 1.40%
2014-11-10 0 2.860 2.840 2.860 2.860 2.860 1,000 2,860 2.8600 2.314 2.298 2.314 2.314 2.314 1,236 2.3142 2.14%
2014-11-07 0 2.800 2.800 2.860 2.800 2.810 25,000 70,010 2.8004 2.266 2.266 2.314 2.266 2.274 30,896 2.2660 -2.10%
2014-11-06 0 2.860 2.820 2.870 2.830 2.920 18,000 51,520 2.8622 2.314 2.282 2.322 2.290 2.363 22,245 2.3160 -2.05%
2014-11-05 0 2.920 2.850 2.920 2.930 2.950 82,000 241,500 2.9451 2.363 2.306 2.363 2.371 2.387 101,338 2.3831 2.46%
2014-11-04 0 2.850 2.850 2.870 2.840 2.910 164,000 470,170 2.8669 2.306 2.306 2.322 2.298 2.355 202,676 2.3198 -1.38%
2014-11-03 0 2.890 2.870 2.890 2.860 2.890 101,000 289,100 2.8624 2.339 2.322 2.339 2.314 2.339 124,819 2.3162 0.70%
2014-10-31 0 2.870 2.790 2.870 2.770 2.870 251,000 709,170 2.8254 2.322 2.258 2.322 2.241 2.322 310,194 2.2862 1.06%
2014-10-30 0 2.840 2.840 2.850 2.810 2.980 186,000 533,810 2.8699 2.298 2.298 2.306 2.274 2.411 229,865 2.3223 2.16%
2014-10-29 0 2.780 2.780 2.790 2.780 2.780 40,000 111,200 2.7800 2.249 2.249 2.258 2.249 2.249 49,433 2.2495 -0.36%
2014-10-28 0 2.790 2.790 2.830 2.700 2.810 148,000 405,060 2.7369 2.258 2.258 2.290 2.185 2.274 182,903 2.2146 1.45%
2014-10-27 0 2.750 2.750 2.770 2.720 2.870 89,723 247,810 2.7619 2.225 2.225 2.241 2.201 2.322 110,883 2.2349 -2.83%
2014-10-24 0 2.830 2.850 2.870 2.800 2.870 94,000 267,920 2.8502 2.290 2.306 2.322 2.266 2.322 116,168 2.3063 -1.39%
2014-10-23 0 2.870 2.870 2.880 2.820 2.900 191,000 546,280 2.8601 2.322 2.322 2.330 2.282 2.347 236,044 2.3143 -1.03%
2014-10-22 0 2.900 2.880 2.970 2.880 3.120 185,000 545,500 2.9486 2.347 2.330 2.403 2.330 2.525 228,629 2.3860 -7.05%
2014-10-21 0 3.120 2.950 3.130 2.640 3.180 1,086,000 3,195,750 2.9427 2.525 2.387 2.533 2.136 2.573 1,342,113 2.3811 14.71%
2014-10-20 0 2.720 2.700 2.750 2.660 2.750 73,000 196,370 2.6900 2.201 2.185 2.225 2.152 2.225 90,216 2.1767 -1.09%
2014-10-17 0 2.750 2.720 2.750 2.730 2.800 129,000 355,180 2.7533 2.225 2.201 2.225 2.209 2.266 159,422 2.2279 -1.79%
2014-10-16 0 2.800 2.780 2.830 2.800 2.840 16,000 45,230 2.8269 2.266 2.249 2.290 2.266 2.298 19,773 2.2874 -1.41%
2014-10-15 0 2.840 2.830 2.940 2.840 2.850 20,000 56,980 2.8490 2.298 2.290 2.379 2.298 2.306 24,717 2.3053 -0.70%
2014-10-14 0 2.860 2.850 2.860 2.840 2.880 56,000 159,550 2.8491 2.314 2.306 2.314 2.298 2.330 69,207 2.3054 -1.38%
2014-10-13 0 2.900 2.850 3.000 2.840 2.900 10,000 28,560 2.8560 2.347 2.306 2.428 2.298 2.347 12,358 2.3110 0.00%
2014-10-10 0 2.900 2.870 2.950 2.850 2.950 137,000 393,340 2.8711 2.347 2.322 2.387 2.306 2.387 169,309 2.3232 -0.34%
2014-10-09 0 2.910 2.910 2.980 2.910 2.910 112,000 325,920 2.9100 2.355 2.355 2.411 2.355 2.355 138,413 2.3547 -0.34%
2014-10-08 0 2.920 2.910 2.920 2.880 2.920 137,000 398,840 2.9112 2.363 2.355 2.363 2.330 2.363 169,309 2.3557 -0.68%
2014-10-07 0 2.940 2.930 2.940 2.880 2.960 160,000 469,790 2.9362 2.379 2.371 2.379 2.330 2.395 197,733 2.3759 -2.65%
2014-10-06 0 3.020 3.020 3.060 2.960 3.070 84,000 250,770 2.9854 2.444 2.444 2.476 2.395 2.484 103,810 2.4157 2.03%
2014-10-03 0 2.960 2.910 2.970 2.860 3.000 46,000 135,630 2.9485 2.395 2.355 2.403 2.314 2.428 56,848 2.3858 1.72%
2014-09-30 0 2.910 2.910 2.970 2.800 2.960 560,000 1,621,080 2.8948 2.355 2.355 2.403 2.266 2.395 692,066 2.3424 -2.68%
2014-09-29 0 2.990 2.980 3.000 2.960 3.090 323,000 968,100 2.9972 2.419 2.411 2.428 2.395 2.500 399,174 2.4253 -2.61%
2014-09-26 0 3.070 3.060 3.070 3.020 3.300 594,000 1,856,610 3.1256 2.484 2.476 2.484 2.444 2.670 734,084 2.5292 -5.83%
2014-09-25 0 3.260 3.250 3.270 2.910 3.370 242,888,247 753,318,995 3.1015 2.638 2.630 2.646 2.355 2.727 300,169,030 2.5096 7.59%
2014-09-24 0 3.030 3.030 3.090 3.030 3.030 52,000 157,560 3.0300 2.452 2.452 2.500 2.452 2.452 64,263 2.4518 -2.88%
2014-09-23 0 3.120 3.010 3.120 3.080 3.120 84,000 260,690 3.1035 2.525 2.436 2.525 2.492 2.525 103,810 2.5112 1.63%
2014-09-22 0 3.070 3.070 3.090 3.070 3.080 309,000 951,180 3.0783 2.484 2.484 2.500 2.484 2.492 381,872 2.4908 0.33%
2014-09-19 0 3.060 3.060 3.080 3.050 3.060 126,000 384,830 3.0542 2.476 2.476 2.492 2.468 2.476 155,715 2.4714 0.33%
2014-09-18 0 3.050 3.050 3.070 3.050 3.070 96,000 293,350 3.0557 2.468 2.468 2.484 2.468 2.484 118,640 2.4726 -0.33%
2014-09-17 0 3.060 3.020 3.060 2.990 3.060 99,000 299,050 3.0207 2.476 2.444 2.476 2.419 2.476 122,347 2.4443 2.34%
2014-09-16 0 2.990 2.980 3.060 2.980 2.990 12,000 35,770 2.9808 2.419 2.411 2.476 2.411 2.419 14,830 2.4120 -0.33%
2014-09-15 0 3.000 2.950 3.020 - - 0 0 - 2.428 2.387 2.444 - - 0 - 0.00%
2014-09-12 0 3.000 2.940 3.000 2.950 3.050 64,000 192,600 3.0094 2.428 2.379 2.428 2.387 2.468 79,093 2.4351 1.69%
2014-09-11 0 2.950 2.930 3.000 2.930 2.950 25,000 73,290 2.9316 2.387 2.371 2.428 2.371 2.387 30,896 2.3722 0.00%
2014-09-10 0 2.950 2.950 2.960 2.920 2.970 79,000 232,600 2.9443 2.387 2.387 2.395 2.363 2.403 97,631 2.3824 -2.64%
2014-09-08 0 3.030 3.030 3.040 2.980 2.980 83,000 247,340 2.9800 2.452 2.452 2.460 2.411 2.411 102,574 2.4113 1.00%
2014-09-05 0 3.000 2.940 3.000 3.000 3.000 18,000 54,000 3.0000 2.428 2.379 2.428 2.428 2.428 22,245 2.4275 0.33%
2014-09-04 0 2.990 2.950 2.990 2.950 3.000 64,000 189,380 2.9591 2.419 2.387 2.419 2.387 2.428 79,093 2.3944 1.01%
2014-09-03 0 2.960 2.950 2.980 2.900 2.960 154,000 454,560 2.9517 2.395 2.387 2.411 2.347 2.395 190,318 2.3884 2.07%
2014-09-02 0 2.900 2.900 2.950 2.900 2.900 53,000 153,700 2.9000 2.347 2.347 2.387 2.347 2.347 65,499 2.3466 -0.34%
2014-09-01 0 2.910 2.910 2.950 2.890 2.930 25,000 72,620 2.9048 2.355 2.355 2.387 2.339 2.371 30,896 2.3505 -2.02%
2014-08-29 0 2.970 2.910 2.970 2.880 2.990 42,000 124,150 2.9560 2.403 2.355 2.403 2.330 2.419 51,905 2.3919 -0.67%
2014-08-28 0 2.990 2.900 2.990 3.030 3.030 10,000 30,300 3.0300 2.419 2.347 2.419 2.452 2.452 12,358 2.4518 -0.99%
2014-08-27 0 3.020 2.940 3.020 2.940 3.020 36,000 107,270 2.9797 2.444 2.379 2.444 2.379 2.444 44,490 2.4111 0.67%
2014-08-26 0 3.000 3.000 3.060 2.970 3.000 96,078 287,090 2.9881 2.428 2.428 2.476 2.403 2.428 118,736 2.4179 -0.66%
2014-08-25 0 3.020 3.020 3.060 3.000 3.190 331,000 1,018,070 3.0757 2.444 2.444 2.476 2.428 2.581 409,060 2.4888 -0.33%
2014-08-22 0 3.030 3.030 3.090 2.990 3.090 178,000 535,030 3.0058 2.452 2.452 2.500 2.419 2.500 219,978 2.4322 -2.26%
2014-08-21 0 3.100 3.100 3.130 3.030 3.120 121,000 373,310 3.0852 2.508 2.508 2.533 2.452 2.525 149,536 2.4965 2.31%
2014-08-20 0 3.030 3.030 3.050 3.030 3.090 14,000 42,920 3.0657 2.452 2.452 2.468 2.452 2.500 17,302 2.4807 0.66%
2014-08-19 0 3.010 3.010 3.040 3.000 3.030 9,500 28,520 3.0021 2.436 2.436 2.460 2.428 2.452 11,740 2.4292 0.00%
2014-08-18 0 3.010 3.010 3.040 2.990 3.060 81,000 246,080 3.0380 2.436 2.436 2.460 2.419 2.476 100,102 2.4583 -2.59%
2014-08-15 0 3.090 3.020 3.090 3.000 3.100 37,000 113,450 3.0662 2.500 2.444 2.500 2.428 2.508 45,726 2.4811 1.98%
2014-08-14 0 3.030 3.030 3.090 3.030 3.030 30,000 91,100 3.0367 2.452 2.452 2.500 2.452 2.452 37,075 2.4572 0.33%
2014-08-13 0 3.020 3.000 3.040 3.000 3.050 198,000 599,470 3.0276 2.444 2.428 2.460 2.428 2.468 244,695 2.4499 -0.33%
2014-08-12 0 3.030 3.030 3.040 3.010 3.020 45,000 135,570 3.0127 2.452 2.452 2.460 2.436 2.444 55,612 2.4378 0.66%
2014-08-11 0 3.010 3.010 3.040 3.000 3.050 175,000 528,040 3.0174 2.436 2.436 2.460 2.428 2.468 216,271 2.4416 0.33%
2014-08-08 0 3.000 3.000 3.020 2.990 3.020 154,000 462,700 3.0045 2.428 2.428 2.444 2.419 2.444 190,318 2.4312 -1.32%
2014-08-07 0 3.040 3.030 3.040 2.970 3.040 45,000 135,880 3.0196 2.460 2.452 2.460 2.403 2.460 55,612 2.4433 0.66%
2014-08-06 0 3.020 3.020 3.070 3.000 3.040 62,000 186,970 3.0156 2.444 2.444 2.484 2.428 2.460 76,622 2.4402 -1.63%
2014-08-05 0 3.070 3.030 3.080 3.000 3.190 88,000 275,440 3.1300 2.484 2.452 2.492 2.428 2.581 108,753 2.5327 2.33%
2014-08-04 0 3.000 2.990 3.010 2.930 3.090 407,152 1,212,246 2.9774 2.428 2.419 2.436 2.371 2.500 503,171 2.4092 -4.15%
2014-08-01 0 3.130 3.050 3.140 3.030 3.130 174,000 529,890 3.0453 2.533 2.468 2.541 2.452 2.533 215,035 2.4642 0.00%
2014-07-31 0 3.130 3.120 3.140 3.120 3.170 261,000 821,460 3.1474 2.533 2.525 2.541 2.525 2.565 322,552 2.5468 -1.26%
2014-07-30 0 3.170 3.160 3.170 3.160 3.400 512,050 1,635,136 3.1933 2.565 2.557 2.565 2.557 2.751 632,808 2.5839 -0.94%
2014-07-29 0 3.200 3.180 3.200 3.150 3.490 1,360,000 4,432,920 3.2595 2.589 2.573 2.589 2.549 2.824 1,680,731 2.6375 -8.31%
2014-07-28 0 3.490 3.470 3.490 3.120 4.220 2,748,000 10,368,510 3.7731 2.824 2.808 2.824 2.525 3.415 3,396,066 3.0531 16.33%
2014-07-25 0 3.000 2.920 3.000 2.920 3.000 35,000 102,880 2.9394 2.428 2.363 2.428 2.363 2.428 43,254 2.3785 3.09%
2014-07-24 0 2.910 2.910 3.010 - - 0 0 - 2.355 2.355 2.436 - - 0 - 0.00%
2014-07-23 0 2.910 2.910 3.080 2.900 2.910 24,080 69,929 2.9040 2.355 2.355 2.492 2.347 2.355 29,759 2.3499 0.34%
2014-07-22 0 2.900 2.840 3.000 2.900 2.900 13,000 37,700 2.9000 2.347 2.298 2.428 2.347 2.347 16,066 2.3466 0.00%
2014-07-21 0 2.900 2.900 3.020 - - 0 0 - 2.347 2.347 2.444 - - 0 - 0.00%
2014-07-18 0 2.900 2.900 3.020 2.840 2.900 42,500 122,910 2.8920 2.347 2.347 2.444 2.298 2.347 52,523 2.3401 0.00%
2014-07-17 0 2.900 2.880 3.020 2.900 2.900 20,000 58,000 2.9000 2.347 2.330 2.444 2.347 2.347 24,717 2.3466 0.69%
2014-07-16 0 2.880 2.880 3.020 - - 0 0 - 2.330 2.330 2.444 - - 0 - 0.70%
2014-07-15 0 2.860 2.860 3.010 2.830 2.830 5,000 14,150 2.8300 2.314 2.314 2.436 2.290 2.290 6,179 2.2900 -5.30%
2014-07-14 0 3.020 2.820 3.020 3.020 3.020 4,000 12,080 3.0200 2.444 2.282 2.444 2.444 2.444 4,943 2.4437 3.42%
2014-07-11 0 2.920 2.920 3.000 2.920 2.920 10,000 29,200 2.9200 2.363 2.363 2.428 2.363 2.363 12,358 2.3628 0.00%
2014-07-10 0 2.920 2.920 3.000 2.920 2.920 30,000 87,600 2.9200 2.363 2.363 2.428 2.363 2.363 37,075 2.3628 0.69%
2014-07-09 0 2.900 2.900 3.000 - - 500 1,385 2.7700 2.347 2.347 2.428 - - 618 2.2414 0.00%
2014-07-08 0 2.900 2.900 3.040 2.900 2.900 1,800 5,148 2.8600 2.347 2.347 2.460 2.347 2.347 2,224 2.3142 -4.61%
2014-07-07 0 3.040 2.900 3.060 - - 0 0 - 2.460 2.347 2.476 - - 0 - 0.00%
2014-07-04 0 3.040 2.840 3.040 3.080 3.080 11,000 33,880 3.0800 2.460 2.298 2.460 2.492 2.492 13,594 2.4922 3.75%
2014-07-03 0 2.930 2.820 3.080 2.930 2.930 8,000 23,440 2.9300 2.371 2.282 2.492 2.371 2.371 9,887 2.3709 -1.35%
2014-07-02 0 2.970 2.970 3.000 2.900 2.900 1,000 2,900 2.9000 2.403 2.403 2.428 2.347 2.347 1,236 2.3466 1.37%
2014-06-30 0 2.930 2.820 3.080 2.930 2.930 8,000 23,440 2.9300 2.371 2.282 2.492 2.371 2.371 9,887 2.3709 0.00%
2014-06-27 0 2.930 2.920 3.080 - - 0 0 - 2.371 2.363 2.492 - - 0 - 0.00%
2014-06-26 0 2.930 2.880 3.080 2.920 2.930 6,000 17,530 2.9217 2.371 2.330 2.492 2.363 2.371 7,415 2.3641 0.34%
2014-06-25 0 2.920 2.920 3.080 - - 0 0 - 2.363 2.363 2.492 - - 0 - 0.00%
2014-06-24 0 2.920 2.920 3.100 2.920 2.920 100,000 292,000 2.9200 2.363 2.363 2.508 2.363 2.363 123,583 2.3628 -2.67%
2014-06-23 0 3.000 2.990 3.100 3.000 3.000 20,000 60,000 3.0000 2.428 2.419 2.508 2.428 2.428 24,717 2.4275 0.67%
2014-06-20 0 2.980 2.920 3.040 - - 0 0 - 2.411 2.363 2.460 - - 0 - 0.00%
2014-06-19 0 2.980 2.980 3.060 - - 0 0 - 2.411 2.411 2.476 - - 0 - 1.27%
2014-06-18 0 3.020 3.000 3.100 3.020 3.050 66,000 199,560 3.0236 2.381 2.365 2.444 2.381 2.405 83,714 2.3838 0.67%
2014-06-17 0 3.000 3.000 3.100 2.960 3.000 152,000 454,000 2.9868 2.365 2.365 2.444 2.334 2.365 192,795 2.3548 -3.23%
2014-06-16 0 3.100 3.000 3.100 3.100 3.100 8,000 24,800 3.1000 2.444 2.365 2.444 2.444 2.444 10,147 2.4440 0.00%
2014-06-13 0 3.100 3.020 3.100 3.000 3.140 46,050 142,098 3.0857 2.444 2.381 2.444 2.365 2.476 58,409 2.4328 0.65%
2014-06-12 0 3.080 3.000 3.100 3.070 3.080 57,000 175,460 3.0782 2.428 2.365 2.444 2.420 2.428 72,298 2.4269 0.98%
2014-06-11 0 3.050 3.050 3.080 3.050 3.050 105,000 320,250 3.0500 2.405 2.405 2.428 2.405 2.405 133,181 2.4046 0.33%
2014-06-10 0 3.040 2.930 3.080 - - 0 0 - 2.397 2.310 2.428 - - 0 - 0.00%
2014-06-09 0 3.040 3.000 3.080 - - 0 0 - 2.397 2.365 2.428 - - 0 - 0.00%
2014-06-06 0 3.040 2.820 3.040 3.020 3.080 5,000 15,160 3.0320 2.397 2.223 2.397 2.381 2.428 6,342 2.3904 1.33%
2014-06-05 0 3.000 2.860 3.080 - - 0 0 - 2.365 2.255 2.428 - - 0 - 0.00%
2014-06-04 0 3.000 2.970 3.080 - - 0 0 - 2.365 2.342 2.428 - - 0 - 0.00%
2014-06-03 0 3.000 2.970 3.070 - - 0 0 - 2.365 2.342 2.420 - - 0 - 0.00%
2014-05-30 0 3.000 2.960 3.080 - - 0 0 - 2.365 2.334 2.428 - - 0 - 0.00%
2014-05-29 0 3.000 2.960 3.080 2.980 3.000 37,000 110,860 2.9962 2.365 2.334 2.428 2.349 2.365 46,930 2.3622 0.67%
2014-05-28 0 2.980 2.970 3.080 - - 0 0 - 2.349 2.342 2.428 - - 0 - 0.00%
2014-05-27 0 2.980 2.980 3.070 2.970 2.970 1,000 2,970 2.9700 2.349 2.349 2.420 2.342 2.342 1,268 2.3416 -1.32%
2014-05-26 0 3.020 3.000 3.080 3.020 3.020 5,000 15,100 3.0200 2.381 2.365 2.428 2.381 2.381 6,342 2.3810 0.00%
2014-05-23 0 3.020 3.000 3.080 - - 0 0 - 2.381 2.365 2.428 - - 0 - 0.00%
2014-05-22 0 3.020 3.020 3.080 3.020 3.020 13,000 39,260 3.0200 2.381 2.381 2.428 2.381 2.381 16,489 2.3810 0.00%
2014-05-21 0 3.020 2.970 3.080 3.020 3.020 10,000 30,200 3.0200 2.381 2.342 2.428 2.381 2.381 12,684 2.3810 0.00%
2014-05-20 0 3.020 3.010 3.080 - - 0 0 - 2.381 2.373 2.428 - - 0 - 0.00%
2014-05-19 0 3.020 3.020 3.080 2.940 3.070 12,000 36,010 3.0008 2.381 2.381 2.428 2.318 2.420 15,221 2.3659 -0.98%
2014-05-16 0 3.050 3.050 3.080 - - 0 0 - 2.405 2.405 2.428 - - 0 - 0.00%
2014-05-15 0 3.050 3.050 3.100 3.000 3.150 30,000 91,740 3.0580 2.405 2.405 2.444 2.365 2.483 38,052 2.4109 0.00%
2014-05-14 0 3.050 3.050 3.130 - - 0 0 - 2.405 2.405 2.468 - - 0 - 0.00%
2014-05-13 0 3.050 3.050 3.150 3.050 3.050 4,000 12,200 3.0500 2.405 2.405 2.483 2.405 2.405 5,074 2.4046 -0.65%
2014-05-12 0 3.070 3.050 3.150 - - 0 0 - 2.420 2.405 2.483 - - 0 - 0.00%
2014-05-09 0 3.070 2.900 3.080 - - 0 0 - 2.420 2.286 2.428 - - 0 - 0.00%
2014-05-08 0 3.070 2.930 3.100 3.140 3.140 5,000 15,700 3.1400 2.420 2.310 2.444 2.476 2.476 6,342 2.4756 -0.65%
2014-05-07 0 3.090 3.020 3.150 - - 0 0 - 2.436 2.381 2.483 - - 0 - 0.00%
2014-05-05 0 3.090 2.920 3.150 - - 0 0 - 2.436 2.302 2.483 - - 0 - 0.00%
2014-05-02 0 3.090 2.960 3.120 - - 0 0 - 2.436 2.334 2.460 - - 0 - 0.00%
2014-04-30 0 3.090 3.000 3.090 3.030 3.090 12,000 36,480 3.0400 2.436 2.365 2.436 2.389 2.436 15,221 2.3967 0.00%
2014-04-29 0 3.090 2.960 3.130 - - 0 0 - 2.436 2.334 2.468 - - 0 - 0.00%
2014-04-28 0 3.090 2.980 3.100 3.090 3.090 20,000 61,800 3.0900 2.436 2.349 2.444 2.436 2.436 25,368 2.4362 0.00%
2014-04-25 0 3.090 3.050 3.090 3.090 3.090 1,000 3,090 3.0900 2.436 2.405 2.436 2.436 2.436 1,268 2.4362 0.00%
2014-04-24 0 3.090 3.050 3.160 3.050 3.090 24,000 73,360 3.0567 2.436 2.405 2.491 2.405 2.436 30,441 2.4099 3.00%
2014-04-23 0 3.000 2.970 3.090 3.000 3.000 2,000 6,000 3.0000 2.365 2.342 2.436 2.365 2.365 2,537 2.3652 0.00%
2014-04-22 0 3.000 3.000 3.090 3.000 3.000 1,000 3,000 3.0000 2.365 2.365 2.436 2.365 2.365 1,268 2.3652 0.00%
2014-04-17 0 3.000 3.000 3.010 3.000 3.000 5,000 15,000 3.0000 2.365 2.365 2.373 2.365 2.365 6,342 2.3652 0.00%
2014-04-16 0 3.000 3.000 3.090 3.000 3.000 10,000 30,000 3.0000 2.365 2.365 2.436 2.365 2.365 12,684 2.3652 0.00%
2014-04-15 0 3.000 3.000 3.060 3.000 3.000 3,000 9,000 3.0000 2.365 2.365 2.413 2.365 2.365 3,805 2.3652 -0.66%
2014-04-14 0 3.020 3.000 3.060 - - 0 0 - 2.381 2.365 2.413 - - 0 - 0.00%
2014-04-11 0 3.020 3.020 3.060 - - 0 0 - 2.381 2.381 2.413 - - 0 - 0.00%
2014-04-10 0 3.020 2.990 3.050 3.020 3.050 85,000 257,600 3.0306 2.381 2.357 2.405 2.381 2.405 107,813 2.3893 0.00%
2014-04-09 0 3.020 3.000 3.040 2.970 3.020 27,000 80,790 2.9922 2.381 2.365 2.397 2.342 2.381 34,246 2.3591 -0.33%
2014-04-08 0 3.030 2.980 3.030 - - 0 0 - 2.389 2.349 2.389 - - 0 - -0.33%
2014-04-07 0 3.040 2.970 3.040 - - 0 0 - 2.397 2.342 2.397 - - 0 - -0.98%
2014-04-04 0 3.070 2.980 3.070 - - 0 0 - 2.420 2.349 2.420 - - 0 - 0.00%
2014-04-03 0 3.070 3.070 3.090 3.000 3.000 40,000 120,000 3.0000 2.420 2.420 2.436 2.365 2.365 50,736 2.3652 0.00%
2014-04-02 0 3.070 3.010 3.100 3.010 3.080 41,000 123,700 3.0171 2.420 2.373 2.444 2.373 2.428 52,004 2.3787 1.99%
2014-04-01 0 3.010 3.010 3.090 3.000 3.010 8,343 25,028 2.9999 2.373 2.373 2.436 2.365 2.373 10,582 2.3651 -1.31%
2014-03-31 0 3.050 3.010 3.050 3.010 3.090 23,000 70,810 3.0787 2.405 2.373 2.405 2.373 2.436 29,173 2.4273 -1.29%
2014-03-28 0 3.090 3.080 3.120 3.090 3.090 30,000 92,700 3.0900 2.436 2.428 2.460 2.436 2.436 38,052 2.4362 0.00%
2014-03-27 0 3.090 3.030 3.330 3.010 3.130 59,000 182,050 3.0856 2.436 2.389 2.625 2.373 2.468 74,835 2.4327 -0.64%
2014-03-26 0 3.110 3.100 3.140 - - 0 0 - 2.452 2.444 2.476 - - 0 - 0.00%
2014-03-25 0 3.110 3.080 3.120 3.090 3.300 198,000 623,930 3.1512 2.452 2.428 2.460 2.436 2.602 251,141 2.4844 2.98%
2014-03-24 0 3.020 3.020 3.120 - - 0 0 - 2.381 2.381 2.460 - - 0 - 0.33%
2014-03-21 0 3.010 3.000 3.090 3.010 3.030 5,109 15,433 3.0207 2.373 2.365 2.436 2.373 2.389 6,480 2.3816 0.00%
2014-03-20 0 3.010 3.000 3.080 3.010 3.130 137,000 415,490 3.0328 2.373 2.365 2.428 2.373 2.468 173,769 2.3910 -2.59%
2014-03-19 0 3.090 3.030 3.090 3.110 3.110 30,000 93,300 3.1100 2.436 2.389 2.436 2.452 2.452 38,052 2.4519 1.64%
2014-03-18 0 3.040 3.040 3.120 3.040 3.050 7,095 21,624 3.0478 2.397 2.397 2.460 2.397 2.405 8,999 2.4029 0.00%
2014-03-17 0 3.040 3.030 3.150 3.040 3.050 22,000 66,990 3.0450 2.397 2.389 2.483 2.397 2.405 27,905 2.4007 -1.30%
2014-03-14 0 3.080 3.080 3.130 - - 0 0 - 2.428 2.428 2.468 - - 0 - 0.00%
2014-03-13 0 3.080 3.080 3.170 - - 0 0 - 2.428 2.428 2.499 - - 0 - 0.00%
2014-03-12 0 3.080 3.080 3.120 3.010 3.090 87,000 267,900 3.0793 2.428 2.428 2.460 2.373 2.436 110,350 2.4277 -0.32%
2014-03-11 0 3.090 3.060 3.150 3.000 3.120 17,500 54,040 3.0880 2.436 2.413 2.483 2.365 2.460 22,197 2.4346 -0.32%
2014-03-10 0 3.100 3.100 3.130 3.100 3.120 46,000 142,700 3.1022 2.444 2.444 2.468 2.444 2.460 58,346 2.4458 -0.64%
2014-03-07 0 3.120 3.090 3.130 3.110 3.130 127,000 396,530 3.1223 2.460 2.436 2.468 2.452 2.468 161,085 2.4616 0.32%
2014-03-06 0 3.110 3.100 3.180 3.110 3.110 3,000 9,340 3.1133 2.452 2.444 2.507 2.452 2.452 3,805 2.4546 0.00%
2014-03-05 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2014-03-04 0 3.110 3.080 3.110 3.060 3.110 13,000 40,230 3.0946 2.452 2.428 2.452 2.413 2.452 16,489 2.4398 1.30%
2014-03-03 0 3.070 3.060 3.080 3.070 3.120 26,000 80,260 3.0869 2.420 2.413 2.428 2.420 2.460 32,978 2.4337 0.00%
2014-02-28 0 3.070 3.030 3.070 3.060 3.080 55,000 168,630 3.0660 2.420 2.389 2.420 2.413 2.428 69,761 2.4172 -1.60%
2014-02-27 0 3.120 3.000 3.120 3.000 3.120 24,000 73,640 3.0683 2.460 2.365 2.460 2.365 2.460 30,441 2.4191 2.30%
2014-02-26 0 3.050 3.050 3.150 3.040 3.050 25,600 77,954 3.0451 2.405 2.405 2.483 2.397 2.405 32,471 2.4007 -3.79%
2014-02-25 0 3.170 3.170 3.200 3.160 3.170 42,000 132,870 3.1636 2.499 2.499 2.523 2.491 2.499 53,272 2.4942 0.00%
2014-02-24 0 3.170 3.160 3.210 3.160 3.450 379,000 1,232,810 3.2528 2.499 2.491 2.531 2.491 2.720 480,719 2.5645 -0.94%
2014-02-21 0 3.200 3.010 3.200 - - 0 0 - 2.523 2.373 2.523 - - 0 - 0.00%
2014-02-20 0 3.200 3.050 3.200 - - 0 0 - 2.523 2.405 2.523 - - 0 - 0.00%
2014-02-19 0 3.200 3.120 3.200 3.200 3.200 18,000 57,600 3.2000 2.523 2.460 2.523 2.523 2.523 22,831 2.5229 0.00%
2014-02-18 0 3.200 3.200 3.250 3.200 3.200 1,000 3,200 3.2000 2.523 2.523 2.562 2.523 2.523 1,268 2.5229 0.63%
2014-02-17 0 3.180 3.180 3.250 3.120 3.150 116,000 364,920 3.1459 2.507 2.507 2.562 2.460 2.483 147,133 2.4802 0.95%
2014-02-14 0 3.150 3.150 3.220 3.100 3.130 163,000 509,890 3.1282 2.483 2.483 2.539 2.444 2.468 206,747 2.4662 -0.63%
2014-02-13 0 3.170 3.130 3.170 3.130 3.170 104,000 328,850 3.1620 2.499 2.468 2.499 2.468 2.499 131,912 2.4929 2.59%
2014-02-12 0 3.090 3.060 3.090 3.090 3.090 1,000 3,090 3.0900 2.436 2.413 2.436 2.436 2.436 1,268 2.4362 0.00%
2014-02-11 0 3.090 3.090 3.100 3.050 3.100 26,500 81,985 3.0938 2.436 2.436 2.444 2.405 2.444 33,612 2.4391 0.65%
2014-02-10 0 3.070 3.070 3.130 3.060 3.060 15,000 45,900 3.0600 2.420 2.420 2.468 2.413 2.413 19,026 2.4125 -0.97%
2014-02-07 0 3.100 3.070 3.120 3.100 3.100 26,000 80,600 3.1000 2.444 2.420 2.460 2.444 2.444 32,978 2.4440 -0.64%
2014-02-06 0 3.120 3.060 3.120 2.790 3.160 6,000 18,290 3.0483 2.460 2.413 2.460 2.200 2.491 7,610 2.4033 0.97%
2014-02-05 0 3.090 3.040 3.110 3.090 3.100 28,000 86,620 3.0936 2.436 2.397 2.452 2.436 2.444 35,515 2.4390 -1.59%
2014-02-04 0 3.140 3.020 3.220 - - 0 0 - 2.476 2.381 2.539 - - 0 - 0.00%
2014-01-30 0 3.140 3.000 3.220 - - 0 0 - 2.476 2.365 2.539 - - 0 - 0.00%
2014-01-29 0 3.140 2.880 3.220 3.140 3.150 11,000 34,600 3.1455 2.476 2.271 2.539 2.476 2.483 13,952 2.4799 0.96%
2014-01-28 0 3.110 3.100 3.150 - - 0 0 - 2.452 2.444 2.483 - - 0 - 0.00%
2014-01-27 0 3.110 3.110 3.200 3.090 3.110 157,000 485,970 3.0954 2.452 2.452 2.523 2.436 2.452 199,137 2.4404 -0.64%
2014-01-24 0 3.130 3.130 3.270 3.080 3.140 10,000 30,980 3.0980 2.468 2.468 2.578 2.428 2.476 12,684 2.4425 -2.19%
2014-01-23 0 3.200 3.140 3.200 3.220 3.220 40,000 128,800 3.2200 2.523 2.476 2.523 2.539 2.539 50,736 2.5387 -0.31%
2014-01-22 0 3.210 3.150 3.210 - - 0 0 - 2.531 2.483 2.531 - - 0 - 0.00%
2014-01-21 0 3.210 3.180 3.210 3.200 3.210 62,000 198,600 3.2032 2.531 2.507 2.531 2.523 2.531 78,640 2.5254 2.23%
2014-01-20 0 3.140 3.140 3.260 3.120 3.140 98,000 306,320 3.1257 2.476 2.476 2.570 2.460 2.476 124,302 2.4643 -4.85%
2014-01-17 0 3.300 3.220 3.300 3.300 3.300 12,000 39,600 3.3000 2.602 2.539 2.602 2.602 2.602 15,221 2.6017 0.00%
2014-01-16 0 3.300 3.250 3.350 3.250 3.300 55,000 181,250 3.2955 2.602 2.562 2.641 2.562 2.602 69,761 2.5981 1.85%
2014-01-15 0 3.240 3.240 3.280 3.240 3.280 42,000 136,740 3.2557 2.554 2.554 2.586 2.554 2.586 53,272 2.5668 -1.52%
2014-01-14 0 3.290 3.280 3.350 3.200 3.360 91,000 301,660 3.3149 2.594 2.586 2.641 2.523 2.649 115,423 2.6135 -1.20%
2014-01-13 0 3.330 3.220 3.380 3.320 3.330 115,960 385,698 3.3261 2.625 2.539 2.665 2.617 2.625 147,082 2.6223 -2.35%
2014-01-10 0 3.410 3.410 3.440 3.410 3.410 104,980 357,932 3.4095 2.688 2.688 2.712 2.688 2.688 133,155 2.6881 0.00%
2014-01-09 0 3.410 3.330 3.430 3.410 3.450 73,000 249,230 3.4141 2.688 2.625 2.704 2.688 2.720 92,592 2.6917 -0.29%
2014-01-08 0 3.420 3.420 3.470 3.410 3.560 429,000 1,498,790 3.4937 2.696 2.696 2.736 2.688 2.807 544,139 2.7544 1.79%
2014-01-07 0 3.360 3.360 3.450 3.360 3.450 178,520 615,224 3.4462 2.649 2.649 2.720 2.649 2.720 226,433 2.7170 0.90%
2014-01-06 0 3.330 3.200 3.360 - - 0 0 - 2.625 2.523 2.649 - - 0 - 0.00%
2014-01-03 0 3.330 3.180 3.370 - - 0 0 - 2.625 2.507 2.657 - - 0 - 0.00%
2014-01-02 0 3.330 3.330 3.380 3.300 3.310 91,000 300,400 3.3011 2.625 2.625 2.665 2.602 2.610 115,423 2.6026 0.60%
2013-12-31 0 3.310 3.100 3.310 - - 0 0 - 2.610 2.444 2.610 - - 0 - -0.30%
2013-12-30 0 3.320 3.320 3.360 3.320 3.320 8,000 26,560 3.3200 2.617 2.617 2.649 2.617 2.617 10,147 2.6175 0.61%
2013-12-27 0 3.300 3.260 3.370 3.100 3.390 225,000 741,580 3.2959 2.602 2.570 2.657 2.444 2.673 285,387 2.5985 5.77%
2013-12-24 0 3.120 3.100 3.400 - - 0 0 - 2.460 2.444 2.681 - - 0 - 0.00%
2013-12-23 0 3.120 3.120 3.320 3.120 3.120 13,000 40,560 3.1200 2.460 2.460 2.617 2.460 2.460 16,489 2.4598 1.96%
2013-12-20 0 3.060 3.060 3.130 3.060 3.150 84,000 258,350 3.0756 2.413 2.413 2.468 2.413 2.483 106,545 2.4248 -2.86%
2013-12-19 0 3.150 3.150 3.220 3.150 3.170 33,000 104,160 3.1564 2.483 2.483 2.539 2.483 2.499 41,857 2.4885 -2.17%
2013-12-18 0 3.220 3.190 3.220 3.150 3.230 6,000 18,980 3.1633 2.539 2.515 2.539 2.483 2.547 7,610 2.4940 -0.31%
2013-12-17 0 3.230 3.100 3.230 3.240 3.240 10,000 32,400 3.2400 2.547 2.444 2.547 2.554 2.554 12,684 2.5544 2.54%
2013-12-16 0 3.150 3.150 3.240 3.150 3.150 12,000 37,800 3.1500 2.483 2.483 2.554 2.483 2.483 15,221 2.4835 -2.78%
2013-12-13 0 3.240 3.200 3.240 3.200 3.240 79,000 255,760 3.2375 2.554 2.523 2.554 2.523 2.554 100,203 2.5524 -0.31%
2013-12-12 0 3.250 3.150 3.250 3.260 3.260 6,000 19,560 3.2600 2.562 2.483 2.562 2.570 2.570 7,610 2.5702 -0.31%
2013-12-11 0 3.260 3.180 3.260 3.260 3.320 41,000 134,420 3.2785 2.570 2.507 2.570 2.570 2.617 52,004 2.5848 -4.68%
2013-12-10 0 3.420 3.350 3.420 - - 0 0 - 2.696 2.641 2.696 - - 0 - -0.58%
2013-12-09 0 3.440 3.390 3.480 3.430 3.500 144,000 494,770 3.4359 2.712 2.673 2.744 2.704 2.759 182,648 2.7089 2.99%
2013-12-06 0 3.340 3.340 3.420 3.320 3.380 13,000 43,340 3.3338 2.633 2.633 2.696 2.617 2.665 16,489 2.6284 -1.76%
2013-12-05 0 3.400 3.400 3.440 3.400 3.460 45,000 154,200 3.4267 2.681 2.681 2.712 2.681 2.728 57,077 2.7016 -2.86%
2013-12-04 0 3.500 3.500 3.540 3.400 3.550 67,000 234,100 3.4940 2.759 2.759 2.791 2.681 2.799 84,982 2.7547 2.34%
2013-12-03 0 3.420 3.420 3.480 3.360 3.520 316,000 1,094,820 3.4646 2.696 2.696 2.744 2.649 2.775 400,811 2.7315 -1.16%
2013-12-02 0 3.460 3.400 3.550 3.280 3.460 196,000 664,220 3.3889 2.728 2.681 2.799 2.586 2.728 248,604 2.6718 10.19%
2013-11-29 0 3.140 3.140 3.290 3.140 3.140 19,000 59,660 3.1400 2.476 2.476 2.594 2.476 2.476 24,099 2.4756 0.00%
2013-11-28 0 3.140 3.140 3.200 - - 28 85 3.0357 2.476 2.476 2.523 - - 36 2.3934 1.62%
2013-11-27 0 3.090 3.090 3.180 3.090 3.100 346,000 1,070,760 3.0947 2.436 2.436 2.507 2.436 2.444 438,862 2.4399 -1.90%
2013-11-26 0 3.150 3.100 3.150 3.150 3.180 23,000 72,740 3.1626 2.483 2.444 2.483 2.483 2.507 29,173 2.4934 -0.94%
2013-11-25 0 3.180 3.180 3.260 - - 0 0 - 2.507 2.507 2.570 - - 0 - 0.00%
2013-11-22 0 3.180 3.150 3.200 - - 0 0 - 2.507 2.483 2.523 - - 0 - 0.00%
2013-11-21 0 3.180 3.160 3.180 3.180 3.200 31,000 98,520 3.1781 2.507 2.491 2.507 2.507 2.523 39,320 2.5056 -0.93%
2013-11-20 0 3.210 3.210 3.260 - - 0 0 - 2.531 2.531 2.570 - - 0 - 0.00%
2013-11-19 0 3.210 3.200 3.210 3.210 3.210 46,000 147,660 3.2100 2.531 2.523 2.531 2.531 2.531 58,346 2.5308 0.31%
2013-11-18 0 3.200 3.200 3.290 3.200 3.300 229,000 738,180 3.2235 2.523 2.523 2.594 2.523 2.602 290,461 2.5414 0.00%
2013-11-15 0 3.200 3.200 3.230 3.190 3.190 26,000 82,940 3.1900 2.523 2.523 2.547 2.515 2.515 32,978 2.5150 -0.62%
2013-11-14 0 3.220 3.190 3.300 3.220 3.300 9,000 29,380 3.2644 2.539 2.515 2.602 2.539 2.602 11,415 2.5737 0.00%
2013-11-13 0 3.220 3.180 3.320 - - 0 0 - 2.539 2.507 2.617 - - 0 - 0.00%
2013-11-12 0 3.220 3.220 3.340 3.200 3.310 85,000 280,330 3.2980 2.539 2.539 2.633 2.523 2.610 107,813 2.6002 -2.42%
2013-11-11 0 3.300 3.200 3.300 3.300 3.310 64,000 213,140 3.3303 2.602 2.523 2.602 2.602 2.610 81,177 2.6256 -1.79%
2013-11-08 0 3.360 3.140 3.520 - - 0 0 - 2.649 2.476 2.775 - - 0 - 0.00%
2013-11-07 0 3.360 3.350 3.430 3.360 3.380 35,000 118,190 3.3769 2.649 2.641 2.704 2.649 2.665 44,394 2.6623 -0.59%
2013-11-06 0 3.380 3.380 3.440 3.350 3.520 62,000 210,390 3.3934 2.665 2.665 2.712 2.641 2.775 78,640 2.6754 -3.98%
2013-11-05 0 3.520 3.440 3.520 3.560 3.560 94,000 334,640 3.5600 2.775 2.712 2.775 2.807 2.807 119,228 2.8067 -0.85%
2013-11-04 0 3.550 3.460 3.550 3.450 3.550 64,000 222,130 3.4708 2.799 2.728 2.799 2.720 2.799 81,177 2.7364 1.14%
2013-11-01 0 3.510 3.450 3.540 3.510 3.560 150,000 531,500 3.5433 2.767 2.720 2.791 2.767 2.807 190,258 2.7936 -1.40%
2013-10-31 0 3.560 3.480 3.560 - - 3,000 10,290 3.4300 2.807 2.744 2.807 - - 3,805 2.7042 0.00%
2013-10-30 0 3.560 3.450 3.560 3.560 3.560 5,000 17,800 3.5600 2.807 2.720 2.807 2.807 2.807 6,342 2.8067 0.28%
2013-10-29 0 3.550 3.420 3.590 3.550 3.550 54,000 191,700 3.5500 2.799 2.696 2.830 2.799 2.799 68,493 2.7988 0.00%
2013-10-28 0 3.550 3.500 3.550 3.500 3.550 24,000 84,650 3.5271 2.799 2.759 2.799 2.759 2.799 30,441 2.7808 -0.28%
2013-10-25 0 3.560 3.560 3.620 3.460 3.630 177,200 630,140 3.5561 2.807 2.807 2.854 2.728 2.862 224,758 2.8036 2.01%
2013-10-24 0 3.490 3.490 3.500 3.440 3.520 122,000 423,230 3.4691 2.752 2.752 2.759 2.712 2.775 154,743 2.7350 2.05%
2013-10-23 0 3.420 3.400 3.470 3.410 3.420 132,000 451,390 3.4196 2.696 2.681 2.736 2.688 2.696 167,427 2.6960 0.59%
2013-10-22 0 3.400 3.390 3.410 3.380 3.400 62,000 210,560 3.3961 2.681 2.673 2.688 2.665 2.681 78,640 2.6775 1.80%
2013-10-21 0 3.340 3.340 3.380 3.340 3.360 33,000 110,720 3.3552 2.633 2.633 2.665 2.633 2.649 41,857 2.6452 1.21%
2013-10-18 0 3.300 3.300 3.360 3.280 3.280 2,000 6,560 3.2800 2.602 2.602 2.649 2.586 2.586 2,537 2.5860 1.23%
2013-10-17 0 3.260 3.260 3.350 3.260 3.290 10,000 32,660 3.2660 2.570 2.570 2.641 2.570 2.594 12,684 2.5749 -2.40%
2013-10-16 0 3.340 3.270 3.380 3.320 3.380 7,000 23,400 3.3429 2.633 2.578 2.665 2.617 2.665 8,879 2.6355 0.30%
2013-10-15 0 3.330 3.320 3.330 3.350 3.390 13,000 43,710 3.3623 2.625 2.617 2.625 2.641 2.673 16,489 2.6509 -1.77%
2013-10-11 0 3.390 3.350 3.390 3.270 3.400 219,000 740,000 3.3790 2.673 2.641 2.673 2.578 2.681 277,777 2.6640 -0.29%
2013-10-10 0 3.400 3.300 3.400 3.400 3.400 10,000 34,000 3.4000 2.681 2.602 2.681 2.681 2.681 12,684 2.6806 1.49%
2013-10-09 0 3.350 3.350 3.380 3.340 3.350 7,000 23,400 3.3429 2.641 2.641 2.665 2.633 2.641 8,879 2.6355 -1.18%
2013-10-08 0 3.390 3.340 3.390 3.320 3.400 270,080 905,674 3.3534 2.673 2.633 2.673 2.617 2.681 342,566 2.6438 -0.29%
2013-10-07 0 3.400 3.400 3.420 3.400 3.400 73,000 248,200 3.4000 2.681 2.681 2.696 2.681 2.681 92,592 2.6806 -0.58%
2013-10-04 0 3.420 3.360 3.450 3.420 3.470 58,000 199,610 3.4416 2.696 2.649 2.720 2.696 2.736 73,567 2.7133 1.18%
2013-10-03 0 3.380 3.380 3.420 3.310 3.450 253,000 852,020 3.3677 2.665 2.665 2.696 2.610 2.720 320,902 2.6551 2.42%
2013-10-02 0 3.300 3.210 3.340 3.150 3.300 45,000 146,060 3.2458 2.602 2.531 2.633 2.483 2.602 57,077 2.5590 4.76%
2013-09-30 0 3.150 3.150 3.220 3.100 3.100 5,000 15,500 3.1000 2.483 2.483 2.539 2.444 2.444 6,342 2.4440 -2.48%
2013-09-27 0 3.230 3.200 3.280 - - 0 0 - 2.547 2.523 2.586 - - 0 - 0.00%
2013-09-26 0 3.230 3.190 3.250 3.230 3.230 11,000 35,530 3.2300 2.547 2.515 2.562 2.547 2.547 13,952 2.5465 0.94%
2013-09-25 0 3.200 3.160 3.200 - - 0 0 - 2.523 2.491 2.523 - - 0 - 0.00%
2013-09-24 0 3.200 3.190 3.220 3.190 3.200 44,000 140,480 3.1927 2.523 2.515 2.539 2.515 2.523 55,809 2.5172 0.31%
2013-09-23 0 3.190 3.100 3.190 3.100 3.200 65,000 204,690 3.1491 2.515 2.444 2.515 2.444 2.523 82,445 2.4827 1.27%
2013-09-19 0 3.150 3.150 3.200 3.120 3.170 86,000 271,150 3.1529 2.483 2.483 2.523 2.460 2.499 109,081 2.4858 -1.25%
2013-09-18 0 3.190 3.100 3.190 3.190 3.200 13,000 41,580 3.1985 2.515 2.444 2.515 2.515 2.523 16,489 2.5217 0.00%
2013-09-17 0 3.190 3.150 3.190 3.190 3.200 78,500 250,435 3.1903 2.515 2.483 2.515 2.515 2.523 99,568 2.5152 3.57%
2013-09-16 0 3.080 3.100 3.180 3.060 3.130 15,000 46,250 3.0833 2.428 2.444 2.507 2.413 2.468 19,026 2.4309 -1.60%
2013-09-13 0 3.130 3.060 3.150 - - 0 0 - 2.468 2.413 2.483 - - 0 - 0.00%
2013-09-12 0 3.130 3.060 3.130 3.160 3.160 3,000 9,480 3.1600 2.468 2.413 2.468 2.491 2.491 3,805 2.4914 -1.57%
2013-09-11 0 3.180 3.060 3.180 3.050 3.180 9,717 30,061 3.0937 2.507 2.413 2.507 2.405 2.507 12,325 2.4390 2.91%
2013-09-10 0 3.090 3.090 3.120 3.090 3.090 40,000 123,600 3.0900 2.436 2.436 2.460 2.436 2.436 50,736 2.4362 1.31%
2013-09-09 0 3.050 3.050 3.090 3.050 3.050 12,000 36,600 3.0500 2.405 2.405 2.436 2.405 2.405 15,221 2.4046 0.66%
2013-09-06 0 3.030 3.000 3.180 - - 0 0 - 2.389 2.365 2.507 - - 0 - 0.00%
2013-09-05 0 3.030 3.010 3.030 3.000 3.130 92,000 280,510 3.0490 2.389 2.373 2.389 2.365 2.468 116,692 2.4039 -3.19%
2013-09-04 0 3.130 3.110 3.160 3.130 3.200 126,000 395,400 3.1381 2.468 2.452 2.491 2.468 2.523 159,817 2.4741 -4.86%
2013-09-03 0 3.290 3.200 3.290 - - 0 0 - 2.594 2.523 2.594 - - 0 - -0.30%
2013-09-02 0 3.300 3.320 3.350 3.230 3.230 11,000 35,530 3.2300 2.602 2.617 2.641 2.547 2.547 13,952 2.5465 -2.94%
2013-08-30 0 3.400 3.230 3.400 3.420 3.500 10,000 34,360 3.4360 2.681 2.547 2.681 2.696 2.759 12,684 2.7089 1.19%
2013-08-29 0 3.360 3.360 3.380 - - 0 0 - 2.649 2.649 2.665 - - 0 - 0.00%
2013-08-28 0 3.360 3.360 3.380 3.300 3.300 300,000 990,000 3.3000 2.649 2.649 2.665 2.602 2.602 380,516 2.6017 -0.59%
2013-08-27 0 3.380 3.230 3.380 3.300 3.380 24,000 80,080 3.3367 2.665 2.547 2.665 2.602 2.665 30,441 2.6306 0.00%
2013-08-26 0 3.380 3.300 3.380 - - 0 0 - 2.665 2.602 2.665 - - 0 - 0.00%
2013-08-23 0 3.380 3.300 3.380 - - 0 0 - 2.665 2.602 2.665 - - 0 - 0.00%
2013-08-22 0 3.380 3.300 3.380 - - 0 0 - 2.665 2.602 2.665 - - 0 - 0.00%
2013-08-21 0 3.380 3.360 3.380 3.380 3.380 2,000 6,760 3.3800 2.665 2.649 2.665 2.665 2.665 2,537 2.6648 -0.59%
2013-08-20 0 3.400 3.400 3.440 3.400 3.400 14,000 47,600 3.4000 2.681 2.681 2.712 2.681 2.681 17,757 2.6806 -1.73%
2013-08-19 0 3.460 3.100 3.480 3.460 3.460 40,000 138,400 3.4600 2.728 2.444 2.744 2.728 2.728 50,736 2.7279 -0.57%
2013-08-16 0 3.480 3.180 3.480 - - 0 0 - 2.744 2.507 2.744 - - 0 - 0.00%
2013-08-15 0 3.480 3.350 3.480 - - 0 0 - 2.744 2.641 2.744 - - 0 - 0.00%
2013-08-13 0 3.480 3.340 3.480 - - 0 0 - 2.744 2.633 2.744 - - 0 - -0.85%
2013-08-12 0 3.510 3.500 3.520 3.500 3.510 30,341 106,186 3.4998 2.767 2.759 2.775 2.759 2.767 38,484 2.7592 3.24%
2013-08-09 0 3.400 3.000 3.550 - - 0 0 - 2.681 2.365 2.799 - - 0 - 0.00%
2013-08-08 0 3.400 3.110 3.400 - - 0 0 - 2.681 2.452 2.681 - - 0 - -0.29%
2013-08-07 0 3.410 3.440 3.480 3.380 3.420 35,000 119,100 3.4029 2.688 2.712 2.744 2.665 2.696 44,394 2.6828 -0.58%
2013-08-06 0 3.430 3.420 3.430 3.430 3.440 20,000 68,700 3.4350 2.704 2.696 2.704 2.704 2.712 25,368 2.7082 -0.29%
2013-08-05 0 3.440 3.450 3.500 - - 0 0 - 2.712 2.720 2.759 - - 0 - 0.29%
2013-08-02 0 3.430 3.430 3.450 - - 0 0 - 2.704 2.704 2.720 - - 0 - 0.59%
2013-08-01 0 3.410 3.410 3.500 3.390 3.390 20,000 67,800 3.3900 2.688 2.688 2.759 2.673 2.673 25,368 2.6727 0.59%
2013-07-31 0 3.390 3.350 3.390 - - 0 0 - 2.673 2.641 2.673 - - 0 - 0.00%
2013-07-30 0 3.390 3.410 3.440 - - 0 0 - 2.673 2.688 2.712 - - 0 - 1.19%
2013-07-29 0 3.350 3.230 3.350 3.350 3.350 2,500 8,320 3.3280 2.641 2.547 2.641 2.641 2.641 3,171 2.6238 0.00%
2013-07-26 0 3.350 3.340 3.480 3.350 3.370 82,000 275,760 3.3629 2.641 2.633 2.744 2.641 2.657 104,008 2.6513 -1.18%
2013-07-25 0 3.390 3.400 3.440 - - 0 0 - 2.673 2.681 2.712 - - 0 - 2.73%
2013-07-24 0 3.300 3.300 3.350 3.300 3.350 17,366 57,939 3.3363 2.602 2.602 2.641 2.602 2.641 22,027 2.6304 0.00%
2013-07-23 0 3.300 3.230 3.300 3.300 3.300 20,000 66,000 3.3000 2.602 2.547 2.602 2.602 2.602 25,368 2.6017 -1.49%
2013-07-22 0 3.350 3.250 3.440 3.350 3.350 10,000 33,500 3.3500 2.641 2.562 2.712 2.641 2.641 12,684 2.6411 -1.18%
2013-07-19 0 3.390 3.300 3.430 - - 0 0 - 2.673 2.602 2.704 - - 0 - 0.00%
2013-07-18 0 3.390 3.350 3.500 3.390 3.390 1,000 3,390 3.3900 2.673 2.641 2.759 2.673 2.673 1,268 2.6727 0.00%
2013-07-17 0 3.390 3.340 3.390 3.390 3.390 28,000 94,920 3.3900 2.673 2.633 2.673 2.673 2.673 35,515 2.6727 1.50%
2013-07-16 0 3.340 3.340 3.430 3.330 3.330 1,000 3,330 3.3300 2.633 2.633 2.704 2.625 2.625 1,268 2.6254 -1.76%
2013-07-15 0 3.400 3.400 3.500 3.400 3.400 4,000 13,600 3.4000 2.681 2.681 2.759 2.681 2.681 5,074 2.6806 -0.29%
2013-07-12 0 3.410 3.370 3.500 - - 0 0 - 2.688 2.657 2.759 - - 0 - 0.00%
2013-07-11 0 3.410 3.410 3.500 - - 0 0 - 2.688 2.688 2.759 - - 0 - 0.00%
2013-07-10 0 3.410 3.410 3.500 3.410 3.410 2,000 6,820 3.4100 2.688 2.688 2.759 2.688 2.688 2,537 2.6885 -2.57%
2013-07-09 0 3.500 3.370 3.500 3.500 3.500 5,000 17,500 3.5000 2.759 2.657 2.759 2.759 2.759 6,342 2.7594 -1.69%
2013-07-08 0 3.560 3.400 3.800 3.560 3.560 32,000 113,920 3.5600 2.807 2.681 2.996 2.807 2.807 40,588 2.8067 1.71%
2013-07-05 0 3.500 3.150 3.650 - - 0 0 - 2.759 2.483 2.878 - - 0 - 0.00%
2013-07-04 0 3.500 3.230 3.500 - - 0 0 - 2.759 2.547 2.759 - - 0 - 0.00%
2013-07-03 0 3.500 3.450 3.500 3.500 3.500 15,000 52,500 3.5000 2.759 2.720 2.759 2.759 2.759 19,026 2.7594 0.57%
2013-07-02 0 3.480 3.480 3.700 3.450 3.630 112,000 391,730 3.4976 2.744 2.744 2.917 2.720 2.862 142,059 2.7575 5.45%
2013-06-28 0 3.300 3.300 3.880 - - 0 0 - 2.602 2.602 3.059 - - 0 - 0.00%
2013-06-27 0 3.300 3.250 3.350 3.300 3.300 60,000 198,000 3.3000 2.602 2.562 2.641 2.602 2.602 76,103 2.6017 2.17%
2013-06-26 0 3.230 3.230 3.420 3.230 3.260 5,000 16,270 3.2540 2.547 2.547 2.696 2.547 2.570 6,342 2.5655 -0.62%
2013-06-25 0 3.250 3.200 3.640 3.250 3.500 13,000 43,050 3.3115 2.562 2.523 2.870 2.562 2.759 16,489 2.6108 -7.14%
2013-06-24 0 3.500 3.410 3.590 3.500 3.590 29,000 102,350 3.5293 2.759 2.688 2.830 2.759 2.830 36,783 2.7825 -3.05%
2013-06-21 0 3.610 3.610 3.700 3.610 3.700 61,000 224,020 3.6725 2.846 2.846 2.917 2.846 2.917 77,372 2.8954 -1.63%
2013-06-20 0 3.670 3.670 3.780 3.660 3.660 25,271 92,489 3.6599 2.893 2.893 2.980 2.886 2.886 32,053 2.8855 -2.91%
2013-06-19 0 3.780 3.780 3.860 3.780 3.780 47,000 177,660 3.7800 2.980 2.980 3.043 2.980 2.980 59,614 2.9802 -0.53%
2013-06-18 0 3.800 3.720 3.860 3.780 3.800 15,000 56,800 3.7867 2.996 2.933 3.043 2.980 2.996 19,026 2.9854 3.26%
2013-06-17 0 3.680 3.700 3.780 3.680 3.680 30,000 110,400 3.6800 2.901 2.917 2.980 2.901 2.901 38,052 2.9013 0.55%
2013-06-14 0 3.660 3.660 3.780 3.600 3.600 2,000 7,200 3.6000 2.886 2.886 2.980 2.838 2.838 2,537 2.8382 -1.08%
2013-06-13 0 3.700 3.650 3.700 3.560 3.750 123,000 455,900 3.7065 2.917 2.878 2.917 2.807 2.957 156,012 2.9222 2.78%
2013-06-11 0 3.600 3.600 3.700 3.580 3.720 55,500 205,900 3.7099 2.838 2.838 2.917 2.822 2.933 70,396 2.9249 -3.74%
2013-06-10 0 3.740 3.720 3.740 3.740 3.740 50,000 187,000 3.7400 2.949 2.933 2.949 2.949 2.949 63,419 2.9486 4.47%
2013-06-07 0 3.580 3.580 3.740 3.580 3.640 143,000 517,760 3.6207 2.822 2.822 2.949 2.822 2.870 181,380 2.8546 -4.53%
2013-06-06 0 3.750 3.640 3.750 3.750 3.770 40,000 150,200 3.7550 2.957 2.870 2.957 2.957 2.972 50,736 2.9604 -0.53%
2013-06-05 0 3.770 3.770 3.880 3.740 3.740 44,000 164,560 3.7400 2.972 2.972 3.059 2.949 2.949 55,809 2.9486 -2.08%
2013-06-04 0 3.850 3.730 3.900 3.850 3.850 15,000 57,750 3.8500 3.035 2.941 3.075 3.035 3.035 19,026 3.0353 0.00%
2013-06-03 0 3.850 3.780 3.860 3.850 3.850 10,000 38,500 3.8500 3.035 2.980 3.043 3.035 3.035 12,684 3.0353 -0.26%
2013-05-31 0 3.860 3.860 3.890 - - 0 0 - 3.043 3.043 3.067 - - 0 - 0.00%
2013-05-30 0 3.860 3.860 3.900 3.850 3.850 57,000 219,450 3.8500 3.043 3.043 3.075 3.035 3.035 72,298 3.0353 -1.03%
2013-05-29 0 3.900 3.850 3.910 3.900 3.900 20,000 78,000 3.9000 3.075 3.035 3.083 3.075 3.075 25,368 3.0748 0.26%
2013-05-28 0 3.890 3.800 3.900 3.890 3.900 38,000 148,120 3.8979 3.067 2.996 3.075 3.067 3.075 48,199 3.0731 0.00%
2013-05-27 0 3.890 3.810 3.900 3.890 3.900 12,000 46,780 3.8983 3.067 3.004 3.075 3.067 3.075 15,221 3.0735 2.37%
2013-05-24 0 3.800 3.800 3.930 3.800 3.800 10,366 39,442 3.8049 2.996 2.996 3.098 2.996 2.996 13,148 2.9998 -3.55%
2013-05-23 0 3.940 3.860 3.940 3.860 3.950 101,400 397,870 3.9238 3.106 3.043 3.106 3.043 3.114 128,615 3.0935 -0.25%
2013-05-22 0 3.950 3.800 3.950 3.950 3.950 10,000 39,500 3.9500 3.114 2.996 3.114 3.114 3.114 12,684 3.1142 0.00%
2013-05-21 0 3.950 3.900 3.950 - - 0 0 - 3.114 3.075 3.114 - - 0 - 0.00%
2013-05-20 0 3.950 3.940 3.950 3.860 4.000 154,000 610,060 3.9614 3.114 3.106 3.114 3.043 3.154 195,332 3.1232 0.00%
2013-05-16 0 3.950 3.900 3.950 3.950 3.950 244,000 963,800 3.9500 3.114 3.075 3.114 3.114 3.114 309,487 3.1142 0.51%
2013-05-15 0 3.930 3.930 3.990 3.880 3.980 129,000 508,420 3.9412 3.098 3.098 3.146 3.059 3.138 163,622 3.1073 1.81%
2013-05-14 0 3.860 3.860 3.940 3.840 3.940 125,000 489,750 3.9180 3.043 3.043 3.106 3.027 3.106 158,549 3.0890 -1.53%
2013-05-13 0 3.920 3.770 3.980 3.920 3.920 40,000 156,400 3.9100 3.091 2.972 3.138 3.091 3.091 50,736 3.0827 -2.00%
2013-05-10 0 4.000 3.960 4.060 3.990 4.000 173,000 691,500 3.9971 3.154 3.122 3.201 3.146 3.154 219,431 3.1513 0.00%
2013-05-09 0 4.000 3.960 4.000 3.840 4.000 112,000 434,600 3.8804 3.154 3.122 3.154 3.027 3.154 142,059 3.0593 4.99%
2013-05-08 0 3.810 3.810 3.850 3.800 3.800 10,000 38,000 3.8000 3.004 3.004 3.035 2.996 2.996 12,684 2.9959 0.26%
2013-05-07 0 3.800 3.780 3.900 3.680 3.800 104,000 390,210 3.7520 2.996 2.980 3.075 2.901 2.996 131,912 2.9581 0.80%
2013-05-06 0 3.770 3.770 3.880 3.760 3.800 40,717 153,502 3.7700 2.972 2.972 3.059 2.964 2.996 51,645 2.9723 1.07%
2013-05-03 0 3.730 3.730 3.780 3.730 3.730 10,000 37,300 3.7300 2.941 2.941 2.980 2.941 2.941 12,684 2.9407 -1.84%
2013-05-02 0 3.800 3.800 3.880 3.720 3.720 10,000 37,200 3.7200 2.996 2.996 3.059 2.933 2.933 12,684 2.9329 1.33%
2013-04-30 0 3.750 3.750 3.800 3.750 3.750 19,000 71,250 3.7500 2.957 2.957 2.996 2.957 2.957 24,099 2.9565 -1.06%
2013-04-29 0 3.790 3.720 3.790 3.740 3.800 132,000 498,770 3.7786 2.988 2.933 2.988 2.949 2.996 167,427 2.9790 1.07%
2013-04-26 0 3.750 3.750 3.780 3.750 3.800 102,000 383,350 3.7583 2.957 2.957 2.980 2.957 2.996 129,376 2.9631 0.54%
2013-04-25 0 3.730 3.680 3.730 3.730 3.750 36,833 137,927 3.7447 2.941 2.901 2.941 2.941 2.957 46,719 2.9523 -0.53%
2013-04-24 0 3.750 3.700 3.800 3.630 3.800 414,000 1,552,260 3.7494 2.957 2.917 2.996 2.862 2.996 525,113 2.9561 4.17%
2013-04-23 0 3.600 3.600 3.660 3.600 3.670 185,000 669,970 3.6215 2.838 2.838 2.886 2.838 2.893 234,652 2.8552 5.88%
2013-04-22 0 3.400 3.390 3.450 3.400 3.400 20,000 68,000 3.4000 2.681 2.673 2.720 2.681 2.681 25,368 2.6806 0.00%
2013-04-19 0 3.400 3.400 3.460 3.400 3.400 20,000 68,000 3.4000 2.681 2.681 2.728 2.681 2.681 25,368 2.6806 0.59%
2013-04-18 0 3.380 3.370 3.500 - - 0 0 - 2.665 2.657 2.759 - - 0 - 0.00%
2013-04-17 0 3.380 3.350 3.400 3.350 3.380 37,000 124,310 3.3597 2.665 2.641 2.681 2.641 2.665 46,930 2.6488 0.90%
2013-04-16 0 3.350 3.310 3.420 3.000 3.350 109,000 358,430 3.2883 2.641 2.610 2.696 2.365 2.641 138,254 2.5925 0.90%
2013-04-15 0 3.320 3.320 3.500 - - 0 0 - 2.617 2.617 2.759 - - 0 - 0.00%
2013-04-12 0 3.320 3.310 3.340 3.320 3.350 115,450 383,276 3.3198 2.617 2.610 2.633 2.617 2.641 146,435 2.6174 -0.90%
2013-04-11 0 3.350 3.300 3.480 3.350 3.350 70,000 234,500 3.3500 2.641 2.602 2.744 2.641 2.641 88,787 2.6411 0.00%
2013-04-10 0 3.350 3.280 3.350 - - 0 0 - 2.641 2.586 2.641 - - 0 - 0.00%
2013-04-09 0 3.350 3.300 3.350 3.380 3.380 11,000 37,180 3.3800 2.641 2.602 2.641 2.665 2.665 13,952 2.6648 -1.47%
2013-04-08 0 3.400 3.240 3.400 - - 0 0 - 2.681 2.554 2.681 - - 0 - 0.00%
2013-04-05 0 3.400 3.280 3.400 3.350 3.460 11,000 37,950 3.4500 2.681 2.586 2.681 2.641 2.728 13,952 2.7200 0.29%
2013-04-03 0 3.390 3.350 3.390 3.390 3.400 37,296 126,512 3.3921 2.673 2.641 2.673 2.673 2.681 47,306 2.6743 1.19%
2013-04-02 0 3.350 3.350 3.390 3.350 3.350 48,000 160,800 3.3500 2.641 2.641 2.673 2.641 2.641 60,883 2.6411 -1.18%
2013-03-28 0 3.390 3.390 3.500 3.390 3.390 53,000 179,670 3.3900 2.673 2.673 2.759 2.673 2.673 67,225 2.6727 0.00%
2013-03-27 0 3.390 3.350 3.450 3.250 3.400 232,000 766,460 3.3037 2.673 2.641 2.720 2.562 2.681 294,266 2.6046 -1.74%
2013-03-26 0 3.450 3.450 3.460 3.310 3.460 7,000 23,460 3.3514 2.720 2.720 2.728 2.610 2.728 8,879 2.6423 -0.86%
2013-03-25 0 3.480 3.480 3.540 3.460 3.460 30,000 103,800 3.4600 2.744 2.744 2.791 2.728 2.728 38,052 2.7279 0.00%
2013-03-22 0 3.480 3.480 3.560 3.480 3.490 55,000 191,470 3.4813 2.744 2.744 2.807 2.744 2.752 69,761 2.7446 0.00%
2013-03-21 0 3.480 3.480 3.580 3.470 3.470 51,000 176,970 3.4700 2.744 2.744 2.822 2.736 2.736 64,688 2.7358 -2.25%
2013-03-20 0 3.560 3.520 3.580 3.470 3.560 19,000 66,810 3.5163 2.807 2.775 2.822 2.736 2.807 24,099 2.7723 2.59%
2013-03-19 0 3.470 3.430 3.470 3.470 3.500 346,000 1,204,170 3.4803 2.736 2.704 2.736 2.736 2.759 438,862 2.7438 0.00%
2013-03-18 0 3.470 3.470 3.630 3.470 3.470 54,000 187,380 3.4700 2.736 2.736 2.862 2.736 2.736 68,493 2.7358 -0.29%
2013-03-15 0 3.480 3.480 3.500 3.460 3.490 87,000 302,730 3.4797 2.744 2.744 2.759 2.728 2.752 110,350 2.7434 4.19%
2013-03-14 0 3.340 3.340 3.400 3.300 3.350 65,000 217,160 3.3409 2.633 2.633 2.681 2.602 2.641 82,445 2.6340 -0.60%
2013-03-13 0 3.360 3.360 3.450 3.360 3.400 21,000 71,000 3.3810 2.649 2.649 2.720 2.649 2.681 26,636 2.6656 -1.18%
2013-03-12 0 3.400 3.400 3.460 3.300 3.400 5,800 19,290 3.3259 2.681 2.681 2.728 2.602 2.681 7,357 2.6221 -3.41%
2013-03-11 0 3.520 3.200 3.520 - - 0 0 - 2.775 2.523 2.775 - - 0 - -0.28%
2013-03-08 0 3.530 3.430 3.530 3.580 3.580 5,000 17,900 3.5800 2.783 2.704 2.783 2.822 2.822 6,342 2.8225 0.57%
2013-03-07 0 3.510 3.440 3.520 3.400 3.550 120,000 418,550 3.4879 2.767 2.712 2.775 2.681 2.799 152,207 2.7499 -1.40%
2013-03-06 0 3.560 3.550 3.560 3.560 3.590 36,000 128,910 3.5808 2.807 2.799 2.807 2.807 2.830 45,662 2.8231 0.28%
2013-03-05 0 3.550 3.510 3.550 3.550 3.600 31,000 110,200 3.5548 2.799 2.767 2.799 2.799 2.838 39,320 2.8026 0.00%
2013-03-04 0 3.550 3.500 3.550 3.530 3.550 49,000 173,550 3.5418 2.799 2.759 2.799 2.783 2.799 62,151 2.7924 1.72%
2013-03-01 0 3.490 3.490 3.530 3.460 3.500 41,000 142,800 3.4829 2.752 2.752 2.783 2.728 2.759 52,004 2.7459 0.29%
2013-02-28 0 3.480 3.400 3.500 3.450 3.510 220,000 769,730 3.4988 2.744 2.681 2.759 2.720 2.767 279,045 2.7584 0.87%
2013-02-27 0 3.450 3.370 3.450 3.360 3.450 59,000 202,850 3.4381 2.720 2.657 2.720 2.649 2.720 74,835 2.7106 4.55%
2013-02-26 0 3.300 3.300 3.390 3.300 3.350 60,000 199,100 3.3183 2.602 2.602 2.673 2.602 2.641 76,103 2.6162 -3.51%
2013-02-25 0 3.420 3.300 3.430 3.300 3.460 180,000 616,080 3.4227 2.696 2.602 2.704 2.602 2.728 228,310 2.6984 -1.16%
2013-02-22 0 3.460 3.410 3.460 - - 0 0 - 2.728 2.688 2.728 - - 0 - -0.57%
2013-02-21 0 3.480 3.440 3.500 3.410 3.500 10,739 36,982 3.4437 2.744 2.712 2.759 2.688 2.759 13,621 2.7150 -0.29%
2013-02-20 0 3.490 3.480 3.490 3.350 3.500 189,000 650,460 3.4416 2.752 2.744 2.752 2.641 2.759 239,725 2.7134 4.18%
2013-02-19 0 3.350 3.200 3.350 3.300 3.350 240,000 802,750 3.3448 2.641 2.523 2.641 2.602 2.641 304,413 2.6370 3.72%
2013-02-18 0 3.230 3.230 3.340 3.220 3.340 14,000 45,320 3.2371 2.547 2.547 2.633 2.539 2.633 17,757 2.5522 -3.29%
2013-02-15 0 3.340 3.280 3.340 3.240 3.350 163,000 529,270 3.2471 2.633 2.586 2.633 2.554 2.641 206,747 2.5600 1.83%
2013-02-14 0 3.280 3.240 3.280 3.240 3.280 17,000 55,480 3.2635 2.586 2.554 2.586 2.554 2.586 21,563 2.5730 -0.61%
2013-02-08 0 3.300 3.260 3.320 3.260 3.320 53,000 174,840 3.2989 2.602 2.570 2.617 2.570 2.617 67,225 2.6008 1.23%
2013-02-07 0 3.260 3.240 3.300 3.240 3.300 96,000 316,220 3.2940 2.570 2.554 2.602 2.554 2.602 121,765 2.5970 -1.21%
2013-02-06 0 3.300 3.260 3.350 3.200 3.300 83,000 272,700 3.2855 2.602 2.570 2.641 2.523 2.602 105,276 2.5903 0.00%
2013-02-05 0 3.300 3.000 3.340 3.300 3.330 106,000 351,580 3.3168 2.602 2.365 2.633 2.602 2.625 134,449 2.6150 -0.60%
2013-02-04 0 3.320 3.320 3.350 3.300 3.330 133,613 443,151 3.3167 2.617 2.617 2.641 2.602 2.625 169,473 2.6149 -0.90%
2013-02-01 0 3.350 3.320 3.390 3.320 3.400 75,000 253,120 3.3749 2.641 2.617 2.673 2.617 2.681 95,129 2.6608 -0.59%
2013-01-31 0 3.370 3.350 3.400 3.350 3.400 94,946 318,551 3.3551 2.657 2.641 2.681 2.641 2.681 120,428 2.6451 3.37%
2013-01-30 0 3.260 3.260 3.330 3.260 3.340 30,000 98,800 3.2933 2.570 2.570 2.625 2.570 2.633 38,052 2.5965 -1.21%
2013-01-29 0 3.300 3.220 3.300 3.200 3.300 319,000 1,039,920 3.2599 2.602 2.539 2.602 2.523 2.602 404,616 2.5701 2.48%
2013-01-28 0 3.220 3.220 3.270 3.220 3.280 72,000 234,380 3.2553 2.539 2.539 2.578 2.539 2.586 91,324 2.5665 0.62%
2013-01-25 0 3.200 3.200 3.250 3.200 3.260 52,000 168,630 3.2429 2.523 2.523 2.562 2.523 2.570 65,956 2.5567 -1.84%
2013-01-24 0 3.260 3.260 3.280 3.260 3.290 49,000 160,300 3.2714 2.570 2.570 2.586 2.570 2.594 62,151 2.5792 -0.91%
2013-01-23 0 3.290 3.250 3.340 3.250 3.290 37,000 121,250 3.2770 2.594 2.562 2.633 2.562 2.594 46,930 2.5836 -0.30%
2013-01-22 0 3.300 3.300 3.340 3.240 3.340 200,000 661,230 3.3062 2.602 2.602 2.633 2.554 2.633 253,678 2.6066 -0.60%
2013-01-21 0 3.320 3.290 3.320 3.200 3.320 280,000 913,130 3.2612 2.617 2.594 2.617 2.523 2.617 355,149 2.5711 5.73%
2013-01-18 0 3.140 3.140 3.150 3.000 3.140 257,000 789,910 3.0736 2.476 2.476 2.483 2.365 2.476 325,976 2.4232 4.67%
2013-01-17 0 3.000 2.950 3.000 3.030 3.030 10,000 30,300 3.0300 2.365 2.326 2.365 2.389 2.389 12,684 2.3889 -0.99%
2013-01-16 0 3.030 2.940 3.030 2.890 3.030 56,000 162,650 2.9045 2.389 2.318 2.389 2.278 2.389 71,030 2.2899 4.48%
2013-01-15 0 2.900 2.900 3.000 2.890 2.950 40,000 116,200 2.9050 2.286 2.286 2.365 2.278 2.326 50,736 2.2903 -1.02%
2013-01-14 0 2.930 2.930 3.000 2.900 2.900 11,000 31,900 2.9000 2.310 2.310 2.365 2.286 2.286 13,952 2.2864 -0.68%
2013-01-11 0 2.950 2.950 2.980 2.920 3.000 20,000 59,760 2.9880 2.326 2.326 2.349 2.302 2.365 25,368 2.3557 2.08%
2013-01-10 0 2.890 2.890 3.080 2.870 3.140 192,000 587,520 3.0600 2.278 2.278 2.428 2.263 2.476 243,531 2.4125 -5.25%
2013-01-09 0 3.050 3.050 3.090 2.960 3.150 148,765 454,101 3.0525 2.405 2.405 2.436 2.334 2.483 188,692 2.4066 7.02%
2013-01-08 0 2.850 2.800 2.980 2.850 2.850 64,000 182,400 2.8500 2.247 2.208 2.349 2.247 2.247 81,177 2.2469 -0.70%
2013-01-07 0 2.870 2.870 2.980 2.810 2.870 85,200 242,564 2.8470 2.263 2.263 2.349 2.215 2.263 108,067 2.2446 4.36%
2013-01-04 0 2.750 2.700 2.750 2.750 2.750 5,000 13,750 2.7500 2.168 2.129 2.168 2.168 2.168 6,342 2.1681 0.00%
2013-01-03 0 2.750 2.630 2.830 2.750 2.750 60,000 165,000 2.7500 2.168 2.073 2.231 2.168 2.168 76,103 2.1681 0.00%
2013-01-02 0 2.750 2.700 2.750 2.600 2.800 180,000 485,050 2.6947 2.168 2.129 2.168 2.050 2.208 228,310 2.1245 9.13%
2012-12-31 0 2.520 2.520 2.740 - - 0 0 - 1.987 1.987 2.160 - - 0 - 0.00%
2012-12-28 0 2.520 2.520 2.720 - - 0 0 - 1.987 1.987 2.144 - - 0 - 0.00%
2012-12-27 0 2.520 2.520 2.660 2.500 2.520 8,000 20,100 2.5125 1.987 1.987 2.097 1.971 1.987 10,147 1.9809 0.80%
2012-12-24 0 2.500 2.500 2.660 2.500 2.500 3,000 7,500 2.5000 1.971 1.971 2.097 1.971 1.971 3,805 1.9710 -3.85%
2012-12-21 0 2.600 - 2.600 - - 0 0 - 2.050 - 2.050 - - 0 - -1.89%
2012-12-20 0 2.650 2.500 2.650 2.500 2.660 76,400 192,580 2.5207 2.089 1.971 2.089 1.971 2.097 96,905 1.9873 6.00%
2012-12-19 0 2.500 2.500 2.740 - - 0 0 - 1.971 1.971 2.160 - - 0 - 0.00%
2012-12-18 0 2.500 2.500 2.550 2.500 2.500 3,000 7,500 2.5000 1.971 1.971 2.010 1.971 1.971 3,805 1.9710 -1.96%
2012-12-17 0 2.550 2.540 2.700 2.550 2.550 20,000 51,000 2.5500 2.010 2.003 2.129 2.010 2.010 25,368 2.0104 0.00%
2012-12-14 0 2.550 2.420 2.650 2.550 2.550 130,000 331,500 2.5500 2.010 1.908 2.089 2.010 2.010 164,890 2.0104 0.00%
2012-12-13 0 2.550 2.550 2.700 2.510 2.550 50,000 127,260 2.5452 2.010 2.010 2.129 1.979 2.010 63,419 2.0066 6.25%
2012-12-12 0 2.400 2.400 2.540 2.400 2.400 100,000 240,000 2.4000 1.892 1.892 2.003 1.892 1.892 126,839 1.8922 -0.41%
2012-12-11 0 2.410 2.410 2.540 - - 400 944 2.3600 1.900 1.900 2.003 - - 507 1.8606 0.42%
2012-12-10 0 2.400 2.400 2.500 2.400 2.400 121,000 290,400 2.4000 1.892 1.892 1.971 1.892 1.892 153,475 1.8922 0.00%
2012-12-07 0 2.400 2.400 2.480 2.400 2.400 45,000 108,000 2.4000 1.892 1.892 1.955 1.892 1.892 57,077 1.8922 0.00%
2012-12-06 0 2.400 2.400 2.540 2.400 2.400 13,000 31,200 2.4000 1.892 1.892 2.003 1.892 1.892 16,489 1.8922 -2.04%
2012-12-05 0 2.450 2.400 2.450 - - 0 0 - 1.932 1.892 1.932 - - 0 - 0.00%
2012-12-04 0 2.450 2.320 2.450 2.450 2.450 3,000 7,350 2.4500 1.932 1.829 1.932 1.932 1.932 3,805 1.9316 -0.41%
2012-12-03 0 2.460 2.450 2.460 2.450 2.480 63,000 155,140 2.4625 1.939 1.932 1.939 1.932 1.955 79,908 1.9415 -0.81%
2012-11-30 0 2.480 2.470 2.480 - - 0 0 - 1.955 1.947 1.955 - - 0 - 0.00%
2012-11-29 0 2.480 2.480 2.520 2.400 2.480 18,000 44,240 2.4578 1.955 1.955 1.987 1.892 1.955 22,831 1.9377 5.08%
2012-11-28 0 2.360 2.360 2.500 2.360 2.360 50,000 118,000 2.3600 1.861 1.861 1.971 1.861 1.861 63,419 1.8606 -2.48%
2012-11-27 0 2.420 2.420 2.540 2.400 2.420 11,000 26,420 2.4018 1.908 1.908 2.003 1.892 1.908 13,952 1.8936 0.83%
2012-11-26 0 2.400 2.280 2.580 - - 0 0 - 1.892 1.798 2.034 - - 0 - 0.00%
2012-11-23 0 2.400 2.320 2.580 - - 0 0 - 1.892 1.829 2.034 - - 0 - 0.00%
2012-11-22 0 2.400 2.300 2.600 - - 0 0 - 1.892 1.813 2.050 - - 0 - 0.00%
2012-11-21 0 2.400 2.200 2.510 - - 0 0 - 1.892 1.734 1.979 - - 0 - 0.00%
2012-11-20 0 2.400 2.380 2.580 2.400 2.400 69,000 165,600 2.4000 1.892 1.876 2.034 1.892 1.892 87,519 1.8922 1.69%
2012-11-19 0 2.360 2.320 2.540 - - 0 0 - 1.861 1.829 2.003 - - 0 - 0.00%
2012-11-16 0 2.360 2.360 2.510 2.360 2.360 4,000 9,440 2.3600 1.861 1.861 1.979 1.861 1.861 5,074 1.8606 -4.45%
2012-11-15 0 2.470 2.440 2.650 - - 0 0 - 1.947 1.924 2.089 - - 0 - 0.00%
2012-11-14 0 2.470 2.470 2.510 2.470 2.510 67,000 166,490 2.4849 1.947 1.947 1.979 1.947 1.979 84,982 1.9591 -1.98%
2012-11-13 0 2.520 2.200 - - - 0 0 - 1.987 1.734 - - - 0 - 0.00%
2012-11-12 0 2.520 2.400 2.590 2.520 2.590 35,000 89,950 2.5700 1.987 1.892 2.042 1.987 2.042 44,394 2.0262 -4.91%
2012-11-09 0 2.650 2.550 2.780 - - 0 0 - 2.089 2.010 2.192 - - 0 - 0.00%
2012-11-08 0 2.650 2.460 2.800 - - 0 0 - 2.089 1.939 2.208 - - 0 - 0.00%
2012-11-07 0 2.650 2.550 2.650 2.560 2.670 10,433 27,559 2.6415 2.089 2.010 2.089 2.018 2.105 13,233 2.0826 3.92%
2012-11-06 0 2.550 2.400 2.550 2.550 2.550 3,000 7,650 2.5500 2.010 1.892 2.010 2.010 2.010 3,805 2.0104 0.39%
2012-11-05 0 2.540 2.530 2.550 - - 0 0 - 2.003 1.995 2.010 - - 0 - 0.00%
2012-11-02 0 2.540 2.520 2.540 2.540 2.540 24,000 60,960 2.5400 2.003 1.987 2.003 2.003 2.003 30,441 2.0025 0.79%
2012-11-01 0 2.520 2.520 2.720 - - 0 0 - 1.987 1.987 2.144 - - 0 - 1.61%
2012-10-31 0 2.480 2.400 2.500 - - 0 0 - 1.955 1.892 1.971 - - 0 - 0.00%
2012-10-30 0 2.480 2.400 2.680 - - 0 0 - 1.955 1.892 2.113 - - 0 - 0.00%
2012-10-29 0 2.480 2.400 2.680 - - 0 0 - 1.955 1.892 2.113 - - 0 - 0.00%
2012-10-26 0 2.480 - 2.680 - - 0 0 - 1.955 - 2.113 - - 0 - 0.00%
2012-10-25 0 2.480 2.480 2.660 2.480 2.480 17,000 42,160 2.4800 1.955 1.955 2.097 1.955 1.955 21,563 1.9552 -0.40%
2012-10-24 0 2.490 2.420 2.690 - - 0 0 - 1.963 1.908 2.121 - - 0 - 0.00%
2012-10-22 0 2.490 2.490 - - - 0 0 - 1.963 1.963 - - - 0 - 0.00%
2012-10-19 0 2.490 2.320 2.600 - - 0 0 - 1.963 1.829 2.050 - - 0 - 0.00%
2012-10-18 0 2.490 2.380 2.490 2.490 2.490 10,000 24,900 2.4900 1.963 1.876 1.963 1.963 1.963 12,684 1.9631 -0.40%
2012-10-17 0 2.500 2.480 2.500 2.500 2.500 40,332 100,816 2.4997 1.971 1.955 1.971 1.971 1.971 51,157 1.9707 -2.34%
2012-10-16 0 2.560 2.480 2.560 2.560 2.560 5,000 12,800 2.5600 2.018 1.955 2.018 2.018 2.018 6,342 2.0183 1.19%
2012-10-15 0 2.530 2.480 - - - 0 0 - 1.995 1.955 - - - 0 - 0.00%
2012-10-12 0 2.530 2.480 2.700 - - 0 0 - 1.995 1.955 2.129 - - 0 - 0.00%
2012-10-11 0 2.530 2.460 2.780 2.490 2.600 19,000 48,060 2.5295 1.995 1.939 2.192 1.963 2.050 24,099 1.9942 1.61%
2012-10-10 0 2.490 2.450 2.490 - - 0 0 - 1.963 1.932 1.963 - - 0 - 0.00%
2012-10-09 0 2.490 2.370 2.500 - - 0 0 - 1.963 1.869 1.971 - - 0 - 0.00%
2012-10-08 0 2.490 2.400 2.500 - - 0 0 - 1.963 1.892 1.971 - - 0 - 0.00%
2012-10-05 0 2.490 2.460 2.490 2.490 2.490 3,061 7,621 2.4897 1.963 1.939 1.963 1.963 1.963 3,883 1.9629 0.00%
2012-10-04 0 2.490 2.490 2.500 2.490 2.490 9,000 22,410 2.4900 1.963 1.963 1.971 1.963 1.963 11,415 1.9631 0.00%
2012-10-03 0 2.490 2.420 2.490 2.490 2.490 5,000 12,450 2.4900 1.963 1.908 1.963 1.963 1.963 6,342 1.9631 0.00%
2012-09-28 0 2.490 2.490 2.500 2.470 2.500 31,000 77,220 2.4910 1.963 1.963 1.971 1.947 1.971 39,320 1.9639 0.00%
2012-09-27 0 2.490 2.470 2.500 - - 0 0 - 1.963 1.947 1.971 - - 0 - 0.00%
2012-09-26 0 2.490 2.320 2.500 2.480 2.500 12,547 31,282 2.4932 1.963 1.829 1.971 1.955 1.971 15,914 1.9656 -0.40%
2012-09-25 0 2.500 2.500 2.600 2.500 2.500 10,000 25,000 2.5000 1.971 1.971 2.050 1.971 1.971 12,684 1.9710 0.00%
2012-09-24 0 2.500 2.470 2.600 2.500 2.500 3,000 7,500 2.5000 1.971 1.947 2.050 1.971 1.971 3,805 1.9710 0.00%
2012-09-21 0 2.500 2.400 2.600 - - 0 0 - 1.971 1.892 2.050 - - 0 - 0.00%
2012-09-20 0 2.500 2.500 2.600 2.500 2.500 2,000 5,000 2.5000 1.971 1.971 2.050 1.971 1.971 2,537 1.9710 -3.85%
2012-09-19 0 2.600 2.580 2.650 2.600 2.600 35,000 91,000 2.6000 2.050 2.034 2.089 2.050 2.050 44,394 2.0498 0.00%
2012-09-18 0 2.600 2.550 2.680 2.600 2.600 10,000 26,000 2.6000 2.050 2.010 2.113 2.050 2.050 12,684 2.0498 -1.89%
2012-09-17 0 2.650 2.550 2.700 - - 0 0 - 2.089 2.010 2.129 - - 0 - 0.00%
2012-09-14 0 2.650 2.650 2.750 - - 0 0 - 2.089 2.089 2.168 - - 0 - 1.92%
2012-09-13 0 2.600 2.600 2.700 2.600 2.600 4,396 11,401 2.5935 2.050 2.050 2.129 2.050 2.050 5,576 2.0447 -3.70%
2012-09-12 0 2.700 2.620 2.700 2.700 2.750 15,000 41,000 2.7333 2.129 2.066 2.129 2.129 2.168 19,026 2.1550 0.00%
2012-09-11 0 2.700 2.600 2.740 2.600 2.750 21,000 55,300 2.6333 2.129 2.050 2.160 2.050 2.168 26,636 2.0761 9.31%
2012-09-10 0 2.470 2.420 2.720 - - 0 0 - 1.947 1.908 2.144 - - 0 - 0.00%
2012-09-07 0 2.470 2.470 2.620 - - 0 0 - 1.947 1.947 2.066 - - 0 - 0.41%
2012-09-06 0 2.460 2.460 2.620 2.450 2.500 8,000 19,650 2.4563 1.939 1.939 2.066 1.932 1.971 10,147 1.9365 -4.65%
2012-09-05 0 2.580 2.450 2.660 - - 0 0 - 2.034 1.932 2.097 - - 0 - 0.00%
2012-09-04 0 2.580 2.440 2.660 - - 0 0 - 2.034 1.924 2.097 - - 0 - 0.00%
2012-09-03 0 2.580 2.400 2.680 - - 0 0 - 2.034 1.892 2.113 - - 0 - 0.00%
2012-08-31 0 2.580 2.510 2.700 - - 0 0 - 2.034 1.979 2.129 - - 0 - 0.00%
2012-08-30 0 2.580 2.520 2.700 - - 0 0 - 2.034 1.987 2.129 - - 0 - 0.00%
2012-08-29 0 2.580 2.400 2.640 2.580 2.580 145,396 375,113 2.5799 2.034 1.892 2.081 2.034 2.034 184,419 2.0340 0.00%
2012-08-28 0 2.580 2.580 2.720 2.550 2.580 59,000 151,500 2.5678 2.034 2.034 2.144 2.010 2.034 74,835 2.0245 -6.18%
2012-08-27 0 2.750 2.600 2.750 - - 0 0 - 2.168 2.050 2.168 - - 0 - -1.79%
2012-08-24 0 2.800 2.600 2.840 2.770 2.800 35,000 97,880 2.7966 2.208 2.050 2.239 2.184 2.208 44,394 2.2048 -1.06%
2012-08-23 0 2.830 2.830 2.940 2.830 2.830 2,000 5,660 2.8300 2.231 2.231 2.318 2.231 2.231 2,537 2.2312 2.54%
2012-08-22 0 2.760 2.760 2.800 2.750 2.760 106,000 291,650 2.7514 2.176 2.176 2.208 2.168 2.176 134,449 2.1692 1.47%
2012-08-21 0 2.720 2.500 2.780 2.670 2.670 4,000 10,680 2.6700 2.144 1.971 2.192 2.105 2.105 5,074 2.1050 1.49%
2012-08-20 0 2.680 2.500 2.680 - - 0 0 - 2.113 1.971 2.113 - - 0 - -0.74%
2012-08-17 0 2.700 2.700 2.860 - - 0 0 - 2.129 2.129 2.255 - - 0 - 0.37%
2012-08-16 0 2.690 2.670 2.860 2.670 2.690 31,000 82,910 2.6745 2.121 2.105 2.255 2.105 2.121 39,320 2.1086 3.86%
2012-08-15 0 2.590 2.590 2.780 2.590 2.590 30,000 77,700 2.5900 2.042 2.042 2.192 2.042 2.042 38,052 2.0420 0.00%
2012-08-14 0 2.590 2.590 2.830 2.590 2.590 10,000 25,900 2.5900 2.042 2.042 2.231 2.042 2.042 12,684 2.0420 2.37%
2012-08-13 0 2.530 2.500 2.590 - - 0 0 - 1.995 1.971 2.042 - - 0 - 0.00%
2012-08-10 0 2.530 2.530 2.590 2.530 2.530 5,000 12,650 2.5300 1.995 1.995 2.042 1.995 1.995 6,342 1.9947 -2.69%
2012-08-09 0 2.600 2.420 2.600 - - 0 0 - 2.050 1.908 2.050 - - 0 - 0.00%
2012-08-08 0 2.600 2.520 2.600 2.420 2.600 33,000 85,440 2.5891 2.050 1.987 2.050 1.908 2.050 41,857 2.0412 0.78%
2012-08-07 0 2.580 2.550 2.580 2.570 2.580 453,000 1,164,530 2.5707 2.034 2.010 2.034 2.026 2.034 574,580 2.0268 0.39%
2012-08-06 0 2.570 2.570 2.600 2.570 2.570 462,000 1,187,340 2.5700 2.026 2.026 2.050 2.026 2.026 585,995 2.0262 3.21%
2012-08-03 0 2.490 2.490 2.580 - - 0 0 - 1.963 1.963 2.034 - - 0 - 0.40%
2012-08-02 0 2.480 - - 2.450 2.450 20,000 49,000 2.4500 1.955 - - 1.932 1.932 25,368 1.9316 1.22%
2012-08-01 0 2.450 2.280 2.620 - - 0 0 - 1.932 1.798 2.066 - - 0 - 1.66%
2012-07-31 0 2.410 2.380 2.480 2.410 2.480 21,000 51,220 2.4390 1.900 1.876 1.955 1.900 1.955 26,636 1.9230 -0.82%
2012-07-30 0 2.430 2.230 2.780 2.400 2.440 456,000 1,107,900 2.4296 1.916 1.758 2.192 1.892 1.924 578,385 1.9155 1.25%
2012-07-27 0 2.400 2.310 2.400 - - 0 0 - 1.892 1.821 1.892 - - 0 - 0.00%
2012-07-26 0 2.400 2.360 2.430 - - 0 0 - 1.892 1.861 1.916 - - 0 - 0.00%
2012-07-25 0 2.400 2.390 2.430 2.400 2.400 5,000 12,000 2.4000 1.892 1.884 1.916 1.892 1.892 6,342 1.8922 -0.41%
2012-07-24 0 2.410 2.390 2.430 - - 0 0 - 1.900 1.884 1.916 - - 0 - 0.00%
2012-07-23 0 2.410 2.350 2.430 - - 0 0 - 1.900 1.853 1.916 - - 0 - 0.00%
2012-07-20 0 2.410 2.350 2.430 - - 0 0 - 1.900 1.853 1.916 - - 0 - 0.00%
2012-07-19 0 2.410 2.410 2.430 2.410 2.450 35,000 85,100 2.4314 1.900 1.900 1.916 1.900 1.932 44,394 1.9169 0.42%
2012-07-18 0 2.400 2.360 2.430 2.400 2.420 14,000 33,720 2.4086 1.892 1.861 1.916 1.892 1.908 17,757 1.8989 0.00%
2012-07-17 0 2.400 2.390 2.480 2.400 2.400 10,000 24,000 2.4000 1.892 1.884 1.955 1.892 1.892 12,684 1.8922 0.42%
2012-07-16 0 2.390 2.390 2.490 2.390 2.390 5,000 11,950 2.3900 1.884 1.884 1.963 1.884 1.884 6,342 1.8843 0.00%
2012-07-13 0 2.390 2.390 2.480 - - 0 0 - 1.884 1.884 1.955 - - 0 - 0.00%
2012-07-12 0 2.390 2.370 2.470 2.390 2.390 7,000 16,730 2.3900 1.884 1.869 1.947 1.884 1.884 8,879 1.8843 -0.42%
2012-07-11 0 2.400 2.400 2.480 - - 0 0 - 1.892 1.892 1.955 - - 0 - 0.00%
2012-07-10 0 2.400 2.390 2.480 - - 0 0 - 1.892 1.884 1.955 - - 0 - 0.00%
2012-07-09 0 2.400 2.400 - - - 0 0 - 1.892 1.892 - - - 0 - 0.42%
2012-07-06 0 2.390 2.390 2.480 2.390 2.390 9,000 21,510 2.3900 1.884 1.884 1.955 1.884 1.884 11,415 1.8843 -2.05%
2012-07-05 0 2.440 2.440 2.480 2.440 2.440 40,000 97,600 2.4400 1.924 1.924 1.955 1.924 1.924 50,736 1.9237 0.41%
2012-07-04 0 2.430 2.430 2.500 2.430 2.430 10,000 24,300 2.4300 1.916 1.916 1.971 1.916 1.916 12,684 1.9158 -2.02%
2012-07-03 0 2.480 2.480 2.560 2.470 2.470 35,000 86,450 2.4700 1.955 1.955 2.018 1.947 1.947 44,394 1.9474 -0.80%
2012-06-29 0 2.500 2.450 2.540 2.450 2.500 116,030 287,382 2.4768 1.971 1.932 2.003 1.932 1.971 147,171 1.9527 1.21%
2012-06-28 0 2.470 2.420 2.480 2.450 2.490 205,000 506,970 2.4730 1.947 1.908 1.955 1.932 1.963 260,020 1.9497 1.23%
2012-06-27 0 2.440 2.330 2.440 2.420 2.460 81,000 197,220 2.4348 1.924 1.837 1.924 1.908 1.939 102,739 1.9196 2.09%
2012-06-26 0 2.390 2.390 2.500 2.360 2.360 10,000 23,600 2.3600 1.884 1.884 1.971 1.861 1.861 12,684 1.8606 -2.85%
2012-06-25 0 2.460 2.460 2.500 2.460 2.470 11,000 27,160 2.4691 1.939 1.939 1.971 1.939 1.947 13,952 1.9466 -2.38%
2012-06-22 0 2.520 2.450 2.540 - - 0 0 - 1.987 1.932 2.003 - - 0 - 0.00%
2012-06-21 0 2.520 2.430 2.580 - - 0 0 - 1.987 1.916 2.034 - - 0 - 0.00%
2012-06-20 0 2.520 2.520 2.600 2.520 2.520 1,000 2,520 2.5200 1.987 1.987 2.050 1.987 1.987 1,268 1.9868 -0.79%
2012-06-19 0 2.540 2.480 2.640 - - 0 0 - 2.003 1.955 2.081 - - 0 - 0.00%
2012-06-18 0 2.540 2.470 2.610 - - 0 0 - 2.003 1.947 2.058 - - 0 - 0.00%
2012-06-15 0 2.540 2.480 2.570 - - 0 0 - 2.003 1.955 2.026 - - 0 - 0.00%
2012-06-14 0 2.540 2.430 2.540 2.580 2.580 2,000 5,160 2.5800 2.003 1.916 2.003 2.034 2.034 2,537 2.0341 -1.55%
2012-06-13 0 2.580 2.520 2.580 2.520 2.610 8,736 22,187 2.5397 2.034 1.987 2.034 1.987 2.058 11,081 2.0023 0.00%
2012-06-12 0 2.580 2.560 2.580 2.580 2.580 2,000 5,160 2.5800 2.034 2.018 2.034 2.034 2.034 2,537 2.0341 1.18%
2012-06-11 0 2.550 2.550 - - - 0 0 - 2.010 2.010 - - - 0 - 2.41%
2012-06-08 0 2.490 2.490 2.820 2.490 2.530 18,000 45,220 2.5122 1.963 1.963 2.223 1.963 1.995 22,831 1.9806 0.00%
2012-06-07 0 2.490 2.490 2.580 - - 0 0 - 1.963 1.963 2.034 - - 0 - 3.75%
2012-06-06 0 2.400 2.400 - - - 0 0 - 1.892 1.892 - - - 0 - 1.27%
2012-06-05 0 2.370 2.370 2.460 - - 0 0 - 1.869 1.869 1.939 - - 0 - 0.00%
2012-06-04 0 2.370 2.330 2.380 - - 0 0 - 1.869 1.837 1.876 - - 0 - 0.00%
2012-06-01 0 2.370 2.370 2.490 2.370 2.370 10,000 23,700 2.3700 1.869 1.869 1.963 1.869 1.869 12,684 1.8685 0.00%
2012-05-31 0 2.370 2.370 2.460 - - 0 0 - 1.869 1.869 1.939 - - 0 - 0.42%
2012-05-30 0 2.360 2.360 2.460 2.360 2.370 30,000 71,000 2.3667 1.861 1.861 1.939 1.861 1.869 38,052 1.8659 -1.26%
2012-05-29 0 2.390 2.160 2.500 - - 0 0 - 1.884 1.703 1.971 - - 0 - 2.14%
2012-05-28 0 2.340 2.340 2.400 2.330 2.330 30,000 69,900 2.3300 1.845 1.845 1.892 1.837 1.837 38,052 1.8370 0.43%
2012-05-25 0 2.330 2.330 2.440 2.330 2.460 25,000 60,880 2.4352 1.837 1.837 1.924 1.837 1.939 31,710 1.9199 -2.10%
2012-05-24 0 2.380 2.320 2.620 2.380 2.380 30,000 71,400 2.3800 1.876 1.829 2.066 1.876 1.876 38,052 1.8764 0.00%
2012-05-23 0 2.380 2.320 2.380 - - 2,000 4,760 2.3800 1.876 1.829 1.876 - - 2,537 1.8764 -0.83%
2012-05-22 0 2.400 2.300 2.400 - - 0 0 - 1.892 1.813 1.892 - - 0 - 0.00%
2012-05-21 0 2.400 2.350 2.400 - - 0 0 - 1.892 1.853 1.892 - - 0 - 0.00%
2012-05-18 0 2.400 2.250 2.500 2.400 2.420 35,000 84,100 2.4029 1.892 1.774 1.971 1.892 1.908 44,394 1.8944 0.00%
2012-05-17 0 2.400 2.400 2.500 - - 0 0 - 1.892 1.892 1.971 - - 0 - 0.00%
2012-05-16 0 2.400 2.400 2.500 2.400 2.410 40,000 96,300 2.4075 1.892 1.892 1.971 1.892 1.900 50,736 1.8981 -3.61%
2012-05-15 0 2.490 2.490 2.580 2.450 2.490 18,000 44,700 2.4833 1.963 1.963 2.034 1.932 1.963 22,831 1.9579 -4.23%
2012-05-14 0 2.600 2.530 2.600 - - 0 0 - 2.050 1.995 2.050 - - 0 - 0.00%
2012-05-11 0 2.600 2.490 2.600 - - 0 0 - 2.050 1.963 2.050 - - 0 - -1.52%
2012-05-10 0 2.640 2.640 2.750 2.640 2.680 11,000 29,440 2.6764 2.081 2.081 2.168 2.081 2.113 13,952 2.1101 -1.49%
2012-05-09 0 2.680 2.680 2.790 2.640 2.790 32,000 86,020 2.6881 2.113 2.113 2.200 2.081 2.200 40,588 2.1193 -4.29%
2012-05-08 0 2.800 2.720 2.800 - - 0 0 - 2.208 2.144 2.208 - - 0 - 0.00%
2012-05-07 0 2.800 2.720 2.800 - - 2,000 5,600 2.8000 2.208 2.144 2.208 - - 2,537 2.2075 -1.75%
2012-05-04 0 2.850 2.770 2.870 - - 0 0 - 2.247 2.184 2.263 - - 0 - 0.00%
2012-05-03 0 2.850 2.830 2.940 - - 0 0 - 2.247 2.231 2.318 - - 0 - 0.00%
2012-05-02 0 2.850 2.830 2.950 2.850 2.850 34,000 96,900 2.8500 2.247 2.231 2.326 2.247 2.247 43,125 2.2469 -0.35%
2012-04-30 0 2.860 2.830 2.860 2.860 2.860 1,200 3,428 2.8567 2.255 2.231 2.255 2.255 2.255 1,522 2.2522 0.00%
2012-04-27 0 2.860 2.840 2.860 2.830 2.870 107,000 304,420 2.8450 2.255 2.239 2.255 2.231 2.263 135,718 2.2430 1.06%
2012-04-26 0 2.830 2.830 2.900 2.830 2.830 29,000 82,070 2.8300 2.231 2.231 2.286 2.231 2.231 36,783 2.2312 -2.75%
2012-04-25 0 2.910 2.840 2.910 2.920 2.920 10,000 29,200 2.9200 2.294 2.239 2.294 2.302 2.302 12,684 2.3021 -0.34%
2012-04-24 0 2.920 2.840 2.920 2.950 2.950 3,000 8,850 2.9500 2.302 2.239 2.302 2.326 2.326 3,805 2.3258 -0.68%
2012-04-23 0 2.940 2.840 2.940 2.950 2.950 2,000 5,900 2.9500 2.318 2.239 2.318 2.326 2.326 2,537 2.3258 -0.34%
2012-04-20 0 2.950 2.910 2.950 - - 0 0 - 2.326 2.294 2.326 - - 0 - 0.00%
2012-04-19 0 2.950 2.910 2.990 - - 0 0 - 2.326 2.294 2.357 - - 0 - 0.00%
2012-04-18 0 2.950 2.950 3.000 - - 0 0 - 2.326 2.326 2.365 - - 0 - 1.03%
2012-04-17 0 2.920 2.920 2.960 2.880 2.960 284,000 840,360 2.9590 2.302 2.302 2.334 2.271 2.334 360,222 2.3329 -1.35%
2012-04-16 0 2.960 2.920 3.000 2.900 2.990 158,000 466,260 2.9510 2.334 2.302 2.365 2.286 2.357 200,405 2.3266 -0.34%
2012-04-13 0 2.970 2.970 3.030 2.830 3.080 275,000 832,460 3.0271 2.342 2.342 2.389 2.231 2.428 348,807 2.3866 4.95%
2012-04-12 0 2.830 2.830 2.900 2.800 2.840 560,000 1,587,790 2.8353 2.231 2.231 2.286 2.208 2.239 710,297 2.2354 -0.35%
2012-04-11 0 2.840 2.840 2.920 2.800 2.840 42,221 119,445 2.8290 2.239 2.239 2.302 2.208 2.239 53,553 2.2304 -2.74%
2012-04-10 0 2.920 2.920 2.940 2.920 2.940 17,000 49,960 2.9388 2.302 2.302 2.318 2.302 2.318 21,563 2.3170 0.00%
2012-04-05 0 2.920 2.930 3.040 2.920 2.930 38,000 111,080 2.9232 2.302 2.310 2.397 2.302 2.310 48,199 2.3046 0.69%
2012-04-03 0 2.900 2.900 3.040 2.900 2.950 24,000 70,100 2.9208 2.286 2.286 2.397 2.286 2.326 30,441 2.3028 -1.69%
2012-04-02 0 2.950 2.950 3.070 2.950 2.950 14,000 41,300 2.9500 2.326 2.326 2.420 2.326 2.326 17,757 2.3258 -0.34%
2012-03-30 0 2.960 2.960 2.990 2.960 2.970 45,000 133,400 2.9644 2.334 2.334 2.357 2.334 2.342 57,077 2.3372 -2.95%
2012-03-29 0 3.050 2.960 3.050 - - 0 0 - 2.405 2.334 2.405 - - 0 - 0.00%
2012-03-28 0 3.050 2.980 3.050 2.980 3.050 14,000 42,000 3.0000 2.405 2.349 2.405 2.349 2.405 17,757 2.3652 0.00%
2012-03-27 0 3.050 3.080 3.100 3.030 3.080 32,000 97,820 3.0569 2.405 2.428 2.444 2.389 2.428 40,588 2.4100 0.99%
2012-03-26 0 3.020 3.030 3.100 2.950 3.110 365,719 1,102,695 3.0151 2.381 2.389 2.444 2.326 2.452 463,874 2.3771 2.72%
2012-03-23 0 2.940 2.930 2.980 2.890 2.950 212,000 615,410 2.9029 2.318 2.310 2.349 2.278 2.326 268,898 2.2886 1.03%
2012-03-22 0 2.910 2.910 2.940 2.780 2.910 249,369 719,827 2.8866 2.294 2.294 2.318 2.192 2.294 316,297 2.2758 6.99%
2012-03-21 0 2.720 2.710 2.780 2.720 2.740 51,500 140,080 2.7200 2.144 2.137 2.192 2.144 2.160 65,322 2.1445 -0.73%
2012-03-20 0 2.740 2.740 2.800 2.740 2.740 5,000 13,700 2.7400 2.160 2.160 2.208 2.160 2.160 6,342 2.1602 0.74%
2012-03-19 0 2.720 2.720 2.810 2.680 2.680 5,000 13,400 2.6800 2.144 2.144 2.215 2.113 2.113 6,342 2.1129 -3.55%
2012-03-16 0 2.820 2.740 2.810 2.700 2.820 79,000 218,880 2.7706 2.223 2.160 2.215 2.129 2.223 100,203 2.1844 2.92%
2012-03-15 0 2.740 2.690 2.800 2.680 2.750 37,000 99,730 2.6954 2.160 2.121 2.208 2.113 2.168 46,930 2.1251 1.48%
2012-03-14 0 2.700 2.700 2.740 2.680 2.680 20,000 53,600 2.6800 2.129 2.129 2.160 2.113 2.113 25,368 2.1129 -2.88%
2012-03-13 0 2.780 2.660 2.780 2.800 2.800 2,000 5,600 2.8000 2.192 2.097 2.192 2.208 2.208 2,537 2.2075 7.34%
2012-03-12 0 2.590 2.590 2.750 2.590 2.670 100,000 259,900 2.5990 2.042 2.042 2.168 2.042 2.105 126,839 2.0491 -3.00%
2012-03-09 0 2.670 2.630 2.760 - - 0 0 - 2.105 2.073 2.176 - - 0 - 0.00%
2012-03-08 0 2.670 2.660 2.670 2.670 2.700 13,000 34,720 2.6708 2.105 2.097 2.105 2.105 2.129 16,489 2.1056 -1.11%
2012-03-07 0 2.700 2.680 2.700 - - 0 0 - 2.129 2.113 2.129 - - 0 - 0.00%
2012-03-06 0 2.700 2.600 2.730 - - 0 0 - 2.129 2.050 2.152 - - 0 - 0.00%
2012-03-05 0 2.700 2.690 2.800 2.700 2.700 3,000 8,240 2.7467 2.129 2.121 2.208 2.129 2.129 3,805 2.1655 -1.10%
2012-03-02 0 2.730 2.730 2.800 - - 0 0 - 2.152 2.152 2.208 - - 0 - 0.74%
2012-03-01 0 2.710 2.710 2.800 2.700 2.800 4,000 11,100 2.7750 2.137 2.137 2.208 2.129 2.208 5,074 2.1878 1.88%
2012-02-29 0 2.660 2.660 2.780 2.600 2.680 93,687 248,586 2.6534 2.097 2.097 2.192 2.050 2.113 118,831 2.0919 -0.75%
2012-02-28 0 2.680 2.680 2.700 2.620 2.620 5,000 13,100 2.6200 2.113 2.113 2.129 2.066 2.066 6,342 2.0656 2.29%
2012-02-27 0 2.620 2.620 2.780 2.600 2.600 40,000 104,000 2.6000 2.066 2.066 2.192 2.050 2.050 50,736 2.0498 -2.96%
2012-02-24 0 2.700 2.600 2.770 2.600 2.700 33,000 86,100 2.6091 2.129 2.050 2.184 2.050 2.129 41,857 2.0570 -0.74%
2012-02-23 0 2.720 2.720 2.780 2.700 2.700 20,000 54,000 2.7000 2.144 2.144 2.192 2.129 2.129 25,368 2.1287 -2.51%
2012-02-22 0 2.790 2.790 2.800 2.790 2.800 30,000 83,840 2.7947 2.200 2.200 2.208 2.200 2.208 38,052 2.2033 -0.36%
2012-02-21 0 2.800 2.720 2.800 2.800 2.800 13,000 36,400 2.8000 2.208 2.144 2.208 2.208 2.208 16,489 2.2075 0.00%
2012-02-20 0 2.800 2.710 2.800 2.800 2.800 3,000 8,400 2.8000 2.208 2.137 2.208 2.208 2.208 3,805 2.2075 3.70%
2012-02-17 0 2.700 2.700 2.800 2.700 2.800 22,000 61,300 2.7864 2.129 2.129 2.208 2.129 2.208 27,905 2.1968 -3.57%
2012-02-16 0 2.800 2.750 2.800 2.720 2.800 42,000 116,860 2.7824 2.208 2.168 2.208 2.144 2.208 53,272 2.1936 0.00%
2012-02-15 0 2.800 2.590 2.900 2.800 2.800 137,000 383,600 2.8000 2.208 2.042 2.286 2.208 2.208 173,769 2.2075 2.94%
2012-02-14 0 2.720 2.720 3.000 - - 0 0 - 2.144 2.144 2.365 - - 0 - 0.00%
2012-02-13 0 2.720 2.700 3.080 - - 0 0 - 2.144 2.129 2.428 - - 0 - 0.00%
2012-02-10 0 2.720 2.700 2.800 2.720 2.720 2,000 5,440 2.7200 2.144 2.129 2.208 2.144 2.144 2,537 2.1445 -2.86%
2012-02-09 0 2.800 2.700 3.030 2.700 2.800 138,000 372,940 2.7025 2.208 2.129 2.389 2.129 2.208 175,038 2.1306 0.00%
2012-02-08 0 2.800 2.760 2.800 2.750 2.800 25,000 69,250 2.7700 2.208 2.176 2.208 2.168 2.208 31,710 2.1839 5.26%
2012-02-07 0 2.660 2.620 2.800 - - 0 0 - 2.097 2.066 2.208 - - 0 - 0.00%
2012-02-06 0 2.660 2.660 2.780 2.600 2.700 20,000 53,800 2.6900 2.097 2.097 2.192 2.050 2.129 25,368 2.1208 -3.27%
2012-02-03 0 2.750 2.720 2.750 2.750 2.750 64,000 176,000 2.7500 2.168 2.144 2.168 2.168 2.168 81,177 2.1681 0.00%
2012-02-02 0 2.750 2.700 2.750 2.750 2.750 5,000 13,750 2.7500 2.168 2.129 2.168 2.168 2.168 6,342 2.1681 1.85%
2012-02-01 0 2.700 2.600 2.800 2.700 2.700 88,000 237,600 2.7000 2.129 2.050 2.208 2.129 2.129 111,618 2.1287 0.75%
2012-01-31 0 2.680 2.650 2.790 2.650 2.680 177,000 469,650 2.6534 2.113 2.089 2.200 2.089 2.113 224,505 2.0919 1.13%
2012-01-30 0 2.650 2.500 2.650 2.650 2.650 30,000 79,500 2.6500 2.089 1.971 2.089 2.089 2.089 38,052 2.0893 0.00%
2012-01-27 0 2.650 2.580 2.650 2.590 2.650 88,000 230,920 2.6241 2.089 2.034 2.089 2.042 2.089 111,618 2.0688 4.74%
2012-01-26 0 2.530 2.530 2.600 2.470 2.480 32,510 80,549 2.4777 1.995 1.995 2.050 1.947 1.955 41,235 1.9534 -2.32%
2012-01-20 0 2.590 2.490 2.600 2.500 2.600 113,000 285,530 2.5268 2.042 1.963 2.050 1.971 2.050 143,328 1.9921 5.28%
2012-01-19 0 2.460 2.430 2.500 2.400 2.500 182,000 451,040 2.4782 1.939 1.916 1.971 1.892 1.971 230,847 1.9539 2.50%
2012-01-18 0 2.400 2.350 2.400 2.400 2.400 2,000 4,800 2.4000 1.892 1.853 1.892 1.892 1.892 2,537 1.8922 -2.04%
2012-01-17 0 2.450 2.350 2.500 2.450 2.450 29,000 71,050 2.4500 1.932 1.853 1.971 1.932 1.932 36,783 1.9316 6.52%
2012-01-16 0 2.300 2.280 2.480 2.300 2.500 25,000 58,300 2.3320 1.813 1.798 1.955 1.813 1.971 31,710 1.8386 -4.17%
2012-01-13 0 2.400 2.300 2.450 2.400 2.400 60,000 144,000 2.4000 1.892 1.813 1.932 1.892 1.892 76,103 1.8922 0.42%
2012-01-12 0 2.390 2.250 2.400 - - 0 0 - 1.884 1.774 1.892 - - 0 - 0.00%
2012-01-11 0 2.390 2.200 2.500 - - 0 0 - 1.884 1.734 1.971 - - 0 - 0.00%
2012-01-10 0 2.390 2.220 2.480 - - 0 0 - 1.884 1.750 1.955 - - 0 - 0.00%
2012-01-09 0 2.390 2.240 2.500 - - 0 0 - 1.884 1.766 1.971 - - 0 - 0.00%
2012-01-06 0 2.390 2.200 2.450 - - 0 0 - 1.884 1.734 1.932 - - 0 - 0.00%
2012-01-05 0 2.390 2.250 2.450 - - 0 0 - 1.884 1.774 1.932 - - 0 - 0.00%
2012-01-04 0 2.390 2.150 2.490 2.300 2.390 120,000 285,000 2.3750 1.884 1.695 1.963 1.813 1.884 152,207 1.8725 3.91%
2012-01-03 0 2.300 2.200 - 2.300 2.300 17,000 39,100 2.3000 1.813 1.734 - 1.813 1.813 21,563 1.8133 4.55%
2011-12-30 0 2.200 2.120 2.200 2.200 2.220 43,000 94,700 2.2023 1.734 1.671 1.734 1.734 1.750 54,541 1.7363 0.00%
2011-12-29 0 2.200 2.100 2.400 2.200 2.200 66,000 145,200 2.2000 1.734 1.656 1.892 1.734 1.734 83,714 1.7345 -1.35%
2011-12-28 0 2.230 2.210 2.500 - - 0 0 - 1.758 1.742 1.971 - - 0 - 0.00%
2011-12-23 0 2.230 2.230 2.350 2.200 2.250 75,771 168,546 2.2244 1.758 1.758 1.853 1.734 1.774 96,107 1.7537 0.00%
2011-12-22 0 2.230 2.230 2.240 2.230 2.270 80,000 179,200 2.2400 1.758 1.758 1.766 1.758 1.790 101,471 1.7660 -0.45%
2011-12-21 0 2.240 2.160 2.650 2.200 2.240 127,000 281,800 2.2189 1.766 1.703 2.089 1.734 1.766 161,085 1.7494 1.82%
2011-12-20 0 2.200 2.200 2.650 2.200 2.300 19,000 42,900 2.2579 1.734 1.734 2.089 1.734 1.813 24,099 1.7801 -1.79%
2011-12-19 0 2.240 2.200 2.300 2.020 2.290 18,000 38,280 2.1267 1.766 1.734 1.813 1.593 1.805 22,831 1.6767 -5.49%
2011-12-16 0 2.370 2.170 2.370 - - 0 0 - 1.869 1.711 1.869 - - 0 - 0.00%
2011-12-15 0 2.370 2.200 2.370 - - 0 0 - 1.869 1.734 1.869 - - 0 - -0.42%
2011-12-14 0 2.380 2.200 2.380 - - 0 0 - 1.876 1.734 1.876 - - 0 - 0.00%
2011-12-13 0 2.380 - 2.380 - - 0 0 - 1.876 - 1.876 - - 0 - 0.00%
2011-12-12 0 2.380 2.330 2.380 2.350 2.380 125,000 296,300 2.3704 1.876 1.837 1.876 1.853 1.876 158,549 1.8688 0.00%
2011-12-09 0 2.380 2.200 2.490 - - 0 0 - 1.876 1.734 1.963 - - 0 - 0.00%
2011-12-08 0 2.380 2.210 2.490 - - 0 0 - 1.876 1.742 1.963 - - 0 - 0.00%
2011-12-07 0 2.380 2.200 2.380 - - 0 0 - 1.876 1.734 1.876 - - 0 - 0.00%
2011-12-06 0 2.380 2.280 2.460 2.380 2.380 20,000 47,600 2.3800 1.876 1.798 1.939 1.876 1.876 25,368 1.8764 0.00%
2011-12-05 0 2.380 2.300 2.380 - - 0 0 - 1.876 1.813 1.876 - - 0 - 0.00%
2011-12-02 0 2.380 2.300 2.380 2.380 2.380 20,000 47,600 2.3800 1.876 1.813 1.876 1.876 1.876 25,368 1.8764 0.00%
2011-12-01 0 2.380 2.220 2.380 2.350 2.400 190,000 451,390 2.3757 1.876 1.750 1.876 1.853 1.892 240,994 1.8730 1.28%
2011-11-30 0 2.350 2.300 2.400 2.300 2.350 42,000 97,750 2.3274 1.853 1.813 1.892 1.813 1.853 53,272 1.8349 -2.08%
2011-11-29 0 2.400 2.220 2.400 2.400 2.400 45,000 108,000 2.4000 1.892 1.750 1.892 1.892 1.892 57,077 1.8922 -4.00%
2011-11-28 0 2.500 2.230 2.500 2.500 2.500 30,000 75,000 2.5000 1.971 1.758 1.971 1.971 1.971 38,052 1.9710 13.12%
2011-11-25 0 2.210 2.210 2.500 2.200 2.200 32,000 70,400 2.2000 1.742 1.742 1.971 1.734 1.734 40,588 1.7345 2.31%
2011-11-24 0 2.160 2.160 2.180 - - 0 0 - 1.703 1.703 1.719 - - 0 - 0.00%
2011-11-23 0 2.160 2.160 2.500 2.160 2.180 88,000 190,880 2.1691 1.703 1.703 1.971 1.703 1.719 111,618 1.7101 -1.82%
2011-11-22 0 2.200 2.200 2.400 - - 0 0 - 1.734 1.734 1.892 - - 0 - 1.38%
2011-11-21 0 2.170 2.170 2.250 - - 0 0 - 1.711 1.711 1.774 - - 0 - 0.93%
2011-11-18 0 2.150 2.180 2.500 2.100 2.300 3,000 6,600 2.2000 1.695 1.719 1.971 1.656 1.813 3,805 1.7345 -8.51%
2011-11-17 0 2.350 2.230 2.350 - - 0 0 - 1.853 1.758 1.853 - - 0 - -0.84%
2011-11-16 0 2.370 2.220 2.380 - - 0 0 - 1.869 1.750 1.876 - - 0 - 0.00%
2011-11-15 0 2.370 2.220 2.370 - - 0 0 - 1.869 1.750 1.869 - - 0 - 0.00%
2011-11-14 0 2.370 2.240 2.420 - - 0 0 - 1.869 1.766 1.908 - - 0 - 0.00%
2011-11-11 0 2.370 2.220 2.380 - - 0 0 - 1.869 1.750 1.876 - - 0 - 0.00%
2011-11-10 0 2.370 2.220 2.540 - - 0 0 - 1.869 1.750 2.003 - - 0 - 0.00%
2011-11-09 0 2.370 2.300 2.370 2.400 2.400 40,000 96,000 2.4000 1.869 1.813 1.869 1.892 1.892 50,736 1.8922 1.72%
2011-11-08 0 2.330 2.330 2.540 2.330 2.390 116,000 275,080 2.3714 1.837 1.837 2.003 1.837 1.884 147,133 1.8696 -2.92%
2011-11-07 0 2.400 2.400 2.500 2.300 2.400 77,000 181,450 2.3565 1.892 1.892 1.971 1.813 1.892 97,666 1.8579 5.73%
2011-11-04 0 2.270 2.270 2.320 2.250 2.330 24,000 54,640 2.2767 1.790 1.790 1.829 1.774 1.837 30,441 1.7949 -1.30%
2011-11-03 0 2.300 2.170 2.300 2.300 2.300 8,000 18,400 2.3000 1.813 1.711 1.813 1.813 1.813 10,147 1.8133 0.00%
2011-11-02 0 2.300 2.170 2.300 2.200 2.300 83,000 183,850 2.2151 1.813 1.711 1.813 1.734 1.813 105,276 1.7464 1.32%
2011-11-01 0 2.270 2.200 2.400 2.270 2.450 21,000 48,930 2.3300 1.790 1.734 1.892 1.790 1.932 26,636 1.8370 -6.97%
2011-10-31 0 2.440 2.170 2.440 2.480 2.480 15,123 37,506 2.4801 1.924 1.711 1.924 1.955 1.955 19,182 1.9553 -2.40%
2011-10-28 0 2.500 2.380 2.530 2.340 2.540 172,000 425,980 2.4766 1.971 1.876 1.995 1.845 2.003 218,163 1.9526 14.16%
2011-10-27 0 2.190 2.190 2.380 - - 0 0 - 1.727 1.727 1.876 - - 0 - 3.30%
2011-10-26 0 2.120 2.120 2.250 2.110 2.110 18,000 37,980 2.1100 1.671 1.671 1.774 1.664 1.664 22,831 1.6635 -2.75%
2011-10-25 0 2.180 2.160 2.240 2.180 2.180 70,000 152,600 2.1800 1.719 1.703 1.766 1.719 1.719 88,787 1.7187 0.93%
2011-10-24 0 2.160 2.160 2.360 - - 0 0 - 1.703 1.703 1.861 - - 0 - 1.89%
2011-10-21 0 2.120 2.120 2.200 2.120 2.120 1,000 2,120 2.1200 1.671 1.671 1.734 1.671 1.671 1,268 1.6714 0.00%
2011-10-20 0 2.120 2.120 2.260 2.110 2.110 30,000 63,300 2.1100 1.671 1.671 1.782 1.664 1.664 38,052 1.6635 -2.75%
2011-10-19 0 2.180 2.160 2.310 2.110 2.180 31,000 67,510 2.1777 1.719 1.703 1.821 1.664 1.719 39,320 1.7169 1.87%
2011-10-18 0 2.140 2.050 2.250 2.140 2.200 130,000 284,200 2.1862 1.687 1.616 1.774 1.687 1.734 164,890 1.7236 -6.14%
2011-10-17 0 2.280 2.200 2.280 2.200 2.350 107,000 241,900 2.2607 1.798 1.734 1.798 1.734 1.853 135,718 1.7824 3.64%
2011-10-14 0 2.200 2.180 2.200 2.200 2.200 33,000 72,600 2.2000 1.734 1.719 1.734 1.734 1.734 41,857 1.7345 1.38%
2011-10-13 0 2.170 2.170 2.500 - - 0 0 - 1.711 1.711 1.971 - - 0 - 3.33%
2011-10-12 0 2.100 2.100 2.200 2.100 2.200 19,000 41,000 2.1579 1.656 1.656 1.734 1.656 1.734 24,099 1.7013 -3.23%
2011-10-11 0 2.170 2.160 2.200 2.150 2.200 72,000 155,640 2.1617 1.711 1.703 1.734 1.695 1.734 91,324 1.7043 -1.36%
2011-10-10 0 2.200 2.050 2.240 2.200 2.200 5,000 11,000 2.2000 1.734 1.616 1.766 1.734 1.734 6,342 1.7345 2.33%
2011-10-07 0 2.150 2.060 2.260 2.150 2.150 100,000 215,000 2.1500 1.695 1.624 1.782 1.695 1.695 126,839 1.6951 1.90%
2011-10-06 0 2.110 2.040 2.110 2.110 2.110 15,000 31,650 2.1100 1.664 1.608 1.664 1.664 1.664 19,026 1.6635 2.43%
2011-10-04 0 2.060 2.030 2.060 2.060 2.150 164,000 340,700 2.0774 1.624 1.600 1.624 1.624 1.695 208,016 1.6379 -4.19%
2011-10-03 0 2.150 2.120 2.150 2.150 2.180 52,000 111,830 2.1506 1.695 1.671 1.695 1.695 1.719 65,956 1.6955 -6.52%
2011-09-30 0 2.300 2.260 2.300 2.340 2.380 28,000 65,940 2.3550 1.813 1.782 1.813 1.845 1.876 35,515 1.8567 -2.13%
2011-09-28 0 2.350 2.380 2.400 2.250 2.380 23,000 54,300 2.3609 1.853 1.876 1.892 1.774 1.876 29,173 1.8613 -0.84%
2011-09-27 0 2.370 2.370 2.450 - - 0 0 - 1.869 1.869 1.932 - - 0 - 1.72%
2011-09-26 0 2.330 2.310 2.330 2.330 2.350 120,000 279,700 2.3308 1.837 1.821 1.837 1.837 1.853 152,207 1.8376 -2.51%
2011-09-23 0 2.390 2.390 2.420 2.390 2.420 76,000 182,250 2.3980 1.884 1.884 1.908 1.884 1.908 96,398 1.8906 -1.24%
2011-09-22 0 2.420 2.400 2.420 2.420 2.460 70,000 171,100 2.4443 1.908 1.892 1.908 1.908 1.939 88,787 1.9271 -3.97%
2011-09-21 0 2.520 2.520 2.530 2.510 2.550 137,000 344,910 2.5176 1.987 1.987 1.995 1.979 2.010 173,769 1.9849 -1.18%
2011-09-20 0 2.550 2.520 2.550 - - 0 0 - 2.010 1.987 2.010 - - 0 - 0.00%
2011-09-19 0 2.550 2.550 2.610 2.520 2.520 5,000 12,600 2.5200 2.010 2.010 2.058 1.987 1.987 6,342 1.9868 -0.39%
2011-09-16 0 2.560 2.560 2.600 2.550 2.550 20,000 51,000 2.5500 2.018 2.018 2.050 2.010 2.010 25,368 2.0104 0.39%
2011-09-15 0 2.550 2.550 2.630 2.550 2.590 21,000 54,150 2.5786 2.010 2.010 2.073 2.010 2.042 26,636 2.0330 -1.54%
2011-09-14 0 2.590 2.550 2.640 2.540 2.590 52,000 132,860 2.5550 2.042 2.010 2.081 2.003 2.042 65,956 2.0144 -1.15%
2011-09-12 0 2.620 2.620 2.660 2.590 2.630 50,000 130,450 2.6090 2.066 2.066 2.097 2.042 2.073 63,419 2.0569 -1.87%
2011-09-09 0 2.670 2.670 2.730 2.670 2.700 31,000 83,470 2.6926 2.105 2.105 2.152 2.105 2.129 39,320 2.1228 -1.11%
2011-09-08 0 2.700 2.630 2.730 - - 0 0 - 2.129 2.073 2.152 - - 0 - 0.00%
2011-09-07 0 2.700 2.700 2.750 - - 0 0 - 2.129 2.129 2.168 - - 0 - 0.75%
2011-09-06 0 2.680 2.650 2.770 2.600 2.680 13,000 34,600 2.6615 2.113 2.089 2.184 2.050 2.113 16,489 2.0984 2.29%
2011-09-05 0 2.620 2.620 2.660 2.610 2.610 20,000 52,200 2.6100 2.066 2.066 2.097 2.058 2.058 25,368 2.0577 -2.60%
2011-09-02 0 2.690 2.690 2.720 2.680 2.680 15,000 40,200 2.6800 2.121 2.121 2.144 2.113 2.113 19,026 2.1129 -4.95%
2011-09-01 0 2.830 2.800 2.830 2.900 2.910 60,000 174,140 2.9023 2.231 2.208 2.231 2.286 2.294 76,103 2.2882 0.71%
2011-08-31 0 2.810 2.810 2.850 2.750 2.790 37,000 102,430 2.7684 2.215 2.215 2.247 2.168 2.200 46,930 2.1826 0.72%
2011-08-30 0 2.790 2.700 2.790 2.790 2.870 14,000 39,860 2.8471 2.200 2.129 2.200 2.200 2.263 17,757 2.2447 1.82%
2011-08-29 0 2.740 2.650 2.760 2.730 2.740 52,000 142,050 2.7317 2.160 2.089 2.176 2.152 2.160 65,956 2.1537 6.61%
2011-08-26 0 2.570 2.570 2.630 2.530 2.550 20,000 50,800 2.5400 2.026 2.026 2.073 1.995 2.010 25,368 2.0025 1.58%
2011-08-25 0 2.530 2.510 2.690 2.530 2.580 30,000 76,550 2.5517 1.995 1.979 2.121 1.995 2.034 38,052 2.0117 -0.78%
2011-08-24 0 2.550 2.380 2.590 2.550 2.610 143,000 371,950 2.6010 2.010 1.876 2.042 2.010 2.058 181,380 2.0507 2.00%
2011-08-23 0 2.500 2.500 2.650 2.480 2.500 68,000 168,840 2.4829 1.971 1.971 2.089 1.955 1.971 86,250 1.9576 5.04%
2011-08-22 0 2.380 2.360 2.400 2.380 2.460 82,000 198,060 2.4154 1.876 1.861 1.892 1.876 1.939 104,008 1.9043 -4.42%
2011-08-19 0 2.490 2.450 2.490 2.450 2.550 80,000 201,000 2.5125 1.963 1.932 1.963 1.932 2.010 101,471 1.9809 -5.68%
2011-08-18 0 2.640 2.630 2.800 2.640 2.650 82,000 216,580 2.6412 2.081 2.073 2.208 2.081 2.089 104,008 2.0823 0.76%
2011-08-17 0 2.620 2.620 2.650 2.620 2.680 156,000 413,960 2.6536 2.066 2.066 2.089 2.066 2.113 197,869 2.0921 -1.87%
2011-08-16 0 2.670 2.660 2.670 2.670 2.720 209,000 560,490 2.6818 2.105 2.097 2.105 2.105 2.144 265,093 2.1143 -1.11%
2011-08-15 0 2.700 2.650 2.700 2.610 2.710 48,000 127,820 2.6629 2.129 2.089 2.129 2.058 2.137 60,883 2.0994 0.75%
2011-08-12 0 2.680 2.680 2.770 2.680 2.780 156,000 424,720 2.7226 2.113 2.113 2.184 2.113 2.192 197,869 2.1465 0.00%
2011-08-11 0 2.680 2.630 2.680 2.600 2.850 482,000 1,292,970 2.6825 2.113 2.073 2.113 2.050 2.247 611,363 2.1149 -8.84%
2011-08-10 0 2.940 2.920 2.940 2.920 3.020 296,000 883,650 2.9853 2.318 2.302 2.318 2.302 2.381 375,443 2.3536 5.00%
2011-08-09 0 2.800 2.750 2.800 2.600 2.800 102,560 276,633 2.6973 2.208 2.168 2.208 2.050 2.208 130,086 2.1265 -3.45%
2011-08-08 0 2.900 2.880 2.940 2.820 2.900 143,000 411,050 2.8745 2.286 2.271 2.318 2.223 2.286 181,380 2.2662 -5.84%
2011-08-05 0 3.080 3.060 3.080 3.040 3.100 112,000 344,920 3.0796 2.428 2.413 2.428 2.397 2.444 142,059 2.4280 -8.33%
2011-08-04 0 3.360 3.270 3.370 3.360 3.400 13,000 43,800 3.3692 2.649 2.578 2.657 2.649 2.681 16,489 2.6563 1.82%
2011-08-03 0 3.300 3.300 3.370 3.300 3.380 12,000 40,020 3.3350 2.602 2.602 2.657 2.602 2.665 15,221 2.6293 -2.65%
2011-08-02 0 3.390 3.390 3.420 3.390 3.400 185,678 631,191 3.3994 2.673 2.673 2.696 2.673 2.681 235,512 2.6801 -2.59%
2011-08-01 0 3.480 3.450 3.490 3.430 3.550 155,000 544,070 3.5101 2.744 2.720 2.752 2.704 2.799 196,600 2.7674 2.35%
2011-07-29 0 3.400 3.380 3.420 3.400 3.430 159,000 542,100 3.4094 2.681 2.665 2.696 2.681 2.704 201,674 2.6880 -1.16%
2011-07-28 0 3.440 3.440 3.480 3.400 3.440 35,000 119,600 3.4171 2.712 2.712 2.744 2.681 2.712 44,394 2.6941 -0.29%
2011-07-27 0 3.450 3.440 3.450 3.260 3.460 255,192 870,379 3.4107 2.720 2.712 2.720 2.570 2.728 323,683 2.6890 5.83%
2011-07-26 0 3.260 3.250 3.290 3.210 3.300 227,529 734,434 3.2279 2.570 2.562 2.594 2.531 2.602 288,595 2.5449 1.56%
2011-07-25 0 3.210 3.210 3.240 3.210 3.260 20,000 64,600 3.2300 2.531 2.531 2.554 2.531 2.570 25,368 2.5465 -0.62%
2011-07-22 0 3.230 3.230 3.300 3.210 3.300 23,000 75,000 3.2609 2.547 2.547 2.602 2.531 2.602 29,173 2.5709 3.19%
2011-07-21 0 3.130 3.130 3.320 3.030 3.120 12,000 36,540 3.0450 2.468 2.468 2.617 2.389 2.460 15,221 2.4007 5.03%
2011-07-20 0 2.980 2.980 3.080 2.980 3.040 12,000 36,080 3.0067 2.349 2.349 2.428 2.349 2.397 15,221 2.3705 -0.67%
2011-07-19 0 3.000 3.000 3.060 3.000 3.060 30,000 91,200 3.0400 2.365 2.365 2.413 2.365 2.413 38,052 2.3967 1.01%
2011-07-18 0 2.970 2.970 3.060 2.960 2.970 12,000 35,540 2.9617 2.342 2.342 2.413 2.334 2.342 15,221 2.3350 -1.00%
2011-07-15 0 3.000 3.000 3.080 - - 0 0 - 2.365 2.365 2.428 - - 0 - 0.00%
2011-07-14 0 3.000 3.000 3.050 2.970 3.000 34,000 101,580 2.9876 2.365 2.365 2.405 2.342 2.365 43,125 2.3555 1.35%
2011-07-13 0 2.960 2.960 3.020 2.890 2.900 65,000 188,300 2.8969 2.334 2.334 2.381 2.278 2.286 82,445 2.2839 2.42%
2011-07-12 0 2.890 2.890 2.900 2.890 2.980 99,000 288,110 2.9102 2.278 2.278 2.286 2.278 2.349 125,570 2.2944 -4.30%
2011-07-11 0 3.020 2.980 3.030 2.990 3.020 460,000 1,376,700 2.9928 2.381 2.349 2.389 2.357 2.381 583,459 2.3596 1.00%
2011-07-08 0 2.990 2.970 3.030 2.990 3.000 91,000 272,200 2.9912 2.357 2.342 2.389 2.357 2.365 115,423 2.3583 1.36%
2011-07-07 0 2.950 2.950 3.000 2.950 2.970 308,000 911,970 2.9609 2.326 2.326 2.365 2.326 2.342 390,664 2.3344 -0.34%
2011-07-06 0 2.960 2.950 3.000 2.950 3.000 360,000 1,065,210 2.9589 2.334 2.326 2.365 2.326 2.365 456,620 2.3328 1.37%
2011-07-05 0 2.920 2.920 3.000 - - 0 0 - 2.302 2.302 2.365 - - 0 - 0.00%
2011-07-04 0 2.920 2.870 2.950 2.920 2.950 22,000 64,870 2.9486 2.302 2.263 2.326 2.302 2.326 27,905 2.3247 1.74%
2011-06-30 0 2.870 2.840 2.950 2.830 2.950 21,000 60,670 2.8890 2.263 2.239 2.326 2.231 2.326 26,636 2.2777 2.50%
2011-06-29 0 2.800 2.800 2.820 2.780 2.820 72,000 200,820 2.7892 2.208 2.208 2.223 2.192 2.223 91,324 2.1990 0.72%
2011-06-28 0 2.780 2.750 2.780 2.780 2.780 2,000 5,560 2.7800 2.192 2.168 2.192 2.192 2.192 2,537 2.1918 1.46%
2011-06-27 0 2.740 2.740 2.770 2.700 2.760 159,000 436,350 2.7443 2.160 2.160 2.184 2.129 2.176 201,674 2.1636 -1.44%
2011-06-24 0 2.780 2.770 2.850 2.770 2.920 55,000 156,530 2.8460 2.192 2.184 2.247 2.184 2.302 69,761 2.2438 0.72%
2011-06-23 0 2.760 2.750 2.830 2.760 2.840 49,000 136,570 2.7871 2.176 2.168 2.231 2.176 2.239 62,151 2.1974 -3.50%
2011-06-22 0 2.860 2.780 2.880 2.860 2.860 35,000 100,100 2.8600 2.255 2.192 2.271 2.255 2.255 44,394 2.2548 4.38%
2011-06-21 0 2.740 2.740 2.840 2.720 2.780 45,000 123,310 2.7402 2.160 2.160 2.239 2.144 2.192 57,077 2.1604 1.86%
2011-06-20 0 2.690 2.690 2.760 2.690 2.690 9,000 24,210 2.6900 2.121 2.121 2.176 2.121 2.121 11,415 2.1208 0.75%
2011-06-17 0 2.670 2.670 2.780 2.620 2.660 40,000 105,600 2.6400 2.105 2.105 2.192 2.066 2.097 50,736 2.0814 -2.20%
2011-06-16 0 2.730 2.720 2.730 2.720 2.820 250,000 692,400 2.7696 2.152 2.144 2.152 2.144 2.223 317,097 2.1836 -5.21%
2011-06-15 0 2.880 2.840 2.880 2.880 2.880 20,000 57,600 2.8800 2.271 2.239 2.271 2.271 2.271 25,368 2.2706 0.00%
2011-06-14 0 2.880 2.880 2.900 2.880 2.880 3,000 8,640 2.8800 2.271 2.271 2.286 2.271 2.271 3,805 2.2706 -1.71%
2011-06-13 0 2.930 2.880 2.960 2.930 2.930 12,000 35,160 2.9300 2.310 2.271 2.334 2.310 2.310 15,221 2.3100 -2.33%
2011-06-10 0 3.000 2.940 3.020 3.000 3.000 5,000 15,000 3.0000 2.365 2.318 2.381 2.365 2.365 6,342 2.3652 0.00%
2011-06-09 0 3.000 3.000 3.020 3.000 3.020 13,000 39,080 3.0062 2.365 2.365 2.381 2.365 2.381 16,489 2.3701 -0.66%
2011-06-08 0 3.020 3.000 3.020 - - 0 0 - 2.381 2.365 2.381 - - 0 - 0.00%
2011-06-07 0 3.020 3.020 3.120 2.950 3.000 47,000 140,250 2.9840 2.381 2.381 2.460 2.326 2.365 59,614 2.3526 -0.98%
2011-06-03 0 3.050 3.050 3.180 3.000 3.000 20,000 60,000 3.0000 2.405 2.405 2.507 2.365 2.365 25,368 2.3652 0.00%
2011-06-02 0 3.050 3.050 3.180 3.000 3.000 4,000 12,000 3.0000 2.405 2.405 2.507 2.365 2.365 5,074 2.3652 0.00%
2011-06-01 0 3.050 3.050 3.180 - - 0 0 - 2.405 2.405 2.507 - - 0 - 1.67%
2011-05-31 0 3.000 3.000 3.120 3.000 3.100 15,000 46,000 3.0667 2.365 2.365 2.460 2.365 2.444 19,026 2.4178 -4.76%
2011-05-30 0 3.150 3.100 3.150 3.100 3.150 31,000 96,350 3.1081 2.483 2.444 2.483 2.444 2.483 39,320 2.4504 0.00%
2011-05-27 0 3.150 3.100 3.150 3.250 3.250 1,000 3,250 3.2500 2.483 2.444 2.483 2.562 2.562 1,268 2.5623 1.61%
2011-05-26 0 3.100 3.100 3.250 - - 0 0 - 2.444 2.444 2.562 - - 0 - 0.00%
2011-05-25 0 3.100 3.100 3.240 3.100 3.100 12,000 37,200 3.1000 2.444 2.444 2.554 2.444 2.444 15,221 2.4440 0.00%
2011-05-24 0 3.100 3.050 3.100 3.100 3.100 1,000 3,100 3.1000 2.444 2.405 2.444 2.444 2.444 1,268 2.4440 0.00%
2011-05-23 0 3.100 3.020 3.100 3.100 3.200 20,000 63,000 3.1500 2.444 2.381 2.444 2.444 2.523 25,368 2.4835 -4.62%
2011-05-20 0 3.250 3.150 3.250 3.270 3.270 30,303 98,159 3.2393 2.562 2.483 2.562 2.578 2.578 38,436 2.5538 -0.61%
2011-05-19 0 3.270 3.170 3.270 - - 0 0 - 2.578 2.499 2.578 - - 0 - -0.30%
2011-05-18 0 3.280 3.200 3.280 - - 0 0 - 2.586 2.523 2.586 - - 0 - -0.61%
2011-05-17 0 3.300 3.100 3.300 - - 0 0 - 2.602 2.444 2.602 - - 0 - 0.00%
2011-05-16 0 3.300 3.170 3.300 - - 0 0 - 2.602 2.499 2.602 - - 0 - 0.00%
2011-05-13 0 3.300 3.170 3.300 - - 2,000 6,600 3.3000 2.602 2.499 2.602 - - 2,537 2.6017 0.00%
2011-05-12 0 3.300 3.200 3.300 - - 0 0 - 2.602 2.523 2.602 - - 0 - -1.49%
2011-05-11 0 3.350 3.330 3.350 3.300 3.380 156,000 517,970 3.3203 2.641 2.625 2.641 2.602 2.665 197,869 2.6177 0.60%
2011-05-09 0 3.330 3.250 3.330 3.170 3.350 58,000 188,380 3.2479 2.625 2.562 2.625 2.499 2.641 73,567 2.5607 2.46%
2011-05-06 0 3.250 3.130 3.250 - - 0 0 - 2.562 2.468 2.562 - - 0 - 0.00%
2011-05-05 0 3.250 3.060 3.250 - - 0 0 - 2.562 2.413 2.562 - - 0 - 0.00%
2011-05-04 0 3.250 3.100 3.250 3.250 3.250 17,000 55,250 3.2500 2.562 2.444 2.562 2.562 2.562 21,563 2.5623 -1.52%
2011-05-03 0 3.300 3.250 3.300 3.250 3.330 85,000 278,920 3.2814 2.602 2.562 2.602 2.562 2.625 107,813 2.5871 -1.49%
2011-04-29 0 3.350 3.260 3.380 3.300 3.350 54,000 180,250 3.3380 2.641 2.570 2.665 2.602 2.641 68,493 2.6317 -0.89%
2011-04-28 0 3.380 3.260 3.380 - - 0 0 - 2.665 2.570 2.665 - - 0 - 0.00%
2011-04-27 0 3.380 3.260 3.380 3.350 3.380 11,000 36,880 3.3527 2.665 2.570 2.665 2.641 2.665 13,952 2.6433 -0.88%
2011-04-26 0 3.410 3.300 3.410 3.320 3.410 36,000 119,700 3.3250 2.688 2.602 2.688 2.617 2.688 45,662 2.6214 3.33%
2011-04-21 0 3.300 3.300 3.350 - - 0 0 - 2.602 2.602 2.641 - - 0 - 0.30%
2011-04-20 0 3.290 3.290 3.400 - - 0 0 - 2.594 2.594 2.681 - - 0 - 0.30%
2011-04-19 0 3.280 3.260 3.300 3.280 3.280 5,000 16,400 3.2800 2.586 2.570 2.602 2.586 2.586 6,342 2.5860 -0.61%
2011-04-18 0 3.300 3.300 3.430 3.260 3.300 31,000 102,260 3.2987 2.602 2.602 2.704 2.570 2.602 39,320 2.6007 -2.65%
2011-04-15 0 3.390 3.330 3.390 - - 10,000 34,000 3.4000 2.673 2.625 2.673 - - 12,684 2.6806 -0.29%
2011-04-14 0 3.400 3.320 3.400 3.400 3.400 20,000 68,000 3.4000 2.681 2.617 2.681 2.681 2.681 25,368 2.6806 0.59%
2011-04-13 0 3.380 3.270 3.400 3.380 3.380 15,000 50,700 3.3800 2.665 2.578 2.681 2.665 2.665 19,026 2.6648 0.00%
2011-04-12 0 3.380 3.260 3.380 3.380 3.380 40,199 135,836 3.3791 2.665 2.570 2.665 2.665 2.665 50,988 2.6641 0.30%
2011-04-11 0 3.370 3.300 3.400 3.370 3.370 2,000 6,740 3.3700 2.657 2.602 2.681 2.657 2.657 2,537 2.6569 0.00%
2011-04-08 0 3.370 3.370 3.500 3.370 3.530 43,000 148,050 3.4430 2.657 2.657 2.759 2.657 2.783 54,541 2.7145 -0.59%
2011-04-07 0 3.390 3.340 3.400 3.250 3.390 221,000 734,940 3.3255 2.673 2.633 2.681 2.562 2.673 280,314 2.6218 5.94%
2011-04-06 0 3.200 3.130 3.350 3.200 3.200 33,000 105,600 3.2000 2.523 2.468 2.641 2.523 2.523 41,857 2.5229 0.00%
2011-04-04 0 3.200 3.200 3.290 3.130 3.300 33,000 106,090 3.2148 2.523 2.523 2.594 2.468 2.602 41,857 2.5346 0.63%
2011-04-01 0 3.180 3.100 3.270 - - 0 0 - 2.507 2.444 2.578 - - 0 - 0.00%
2011-03-31 0 3.180 3.180 3.300 3.180 3.350 90,000 294,530 3.2726 2.507 2.507 2.602 2.507 2.641 114,155 2.5801 0.00%
2011-03-30 0 3.180 3.140 3.180 3.180 3.200 62,000 197,360 3.1832 2.507 2.476 2.507 2.507 2.523 78,640 2.5097 4.61%
2011-03-29 0 3.040 3.040 3.160 3.020 3.180 38,000 119,960 3.1568 2.397 2.397 2.491 2.381 2.507 48,199 2.4889 1.00%
2011-03-28 0 3.010 3.010 3.100 3.010 3.010 1,413 4,212 2.9809 2.373 2.373 2.444 2.373 2.373 1,792 2.3501 -2.90%
2011-03-25 0 3.100 3.100 3.180 3.090 3.200 103,000 329,690 3.2009 2.444 2.444 2.507 2.436 2.523 130,644 2.5236 -1.59%
2011-03-24 0 3.150 3.080 3.200 - - 0 0 - 2.483 2.428 2.523 - - 0 - 0.00%
2011-03-23 0 3.150 3.100 3.320 3.150 3.310 51,000 166,310 3.2610 2.483 2.444 2.617 2.483 2.610 64,688 2.5710 -1.56%
2011-03-22 0 3.200 3.100 3.200 3.200 3.330 27,000 88,790 3.2885 2.523 2.444 2.523 2.523 2.625 34,246 2.5927 3.23%
2011-03-21 0 3.100 3.100 3.120 2.980 3.180 177,000 550,640 3.1110 2.444 2.444 2.460 2.349 2.507 224,505 2.4527 4.03%
2011-03-18 0 2.980 2.980 3.050 2.970 2.980 54,000 160,720 2.9763 2.349 2.349 2.405 2.342 2.349 68,493 2.3465 2.76%
2011-03-17 0 2.900 2.900 3.000 2.900 2.900 33,000 95,700 2.9000 2.286 2.286 2.365 2.286 2.286 41,857 2.2864 -3.01%
2011-03-16 0 2.990 2.960 2.990 2.960 2.990 17,000 50,400 2.9647 2.357 2.334 2.357 2.334 2.357 21,563 2.3374 0.00%
2011-03-15 0 2.990 2.990 3.100 - - 0 0 - 2.357 2.357 2.444 - - 0 - 0.00%
2011-03-14 0 2.990 2.950 3.150 - - 0 0 - 2.357 2.326 2.483 - - 0 - 0.00%
2011-03-11 0 2.990 2.990 3.200 2.960 2.960 1,000 2,960 2.9600 2.357 2.357 2.523 2.334 2.334 1,268 2.3337 -3.55%
2011-03-10 0 3.100 3.100 3.200 2.970 3.150 101,415 318,191 3.1375 2.444 2.444 2.523 2.342 2.483 128,634 2.4736 -0.96%
2011-03-09 0 3.130 3.130 3.140 3.070 3.150 174,000 545,240 3.1336 2.468 2.468 2.476 2.420 2.483 220,700 2.4705 -0.63%
2011-03-08 0 3.150 3.000 3.150 3.150 3.150 1,000 3,150 3.1500 2.483 2.365 2.483 2.483 2.483 1,268 2.4835 1.61%
2011-03-07 0 3.100 2.960 3.150 2.950 3.100 6,000 18,360 3.0600 2.444 2.334 2.483 2.326 2.444 7,610 2.4125 2.99%
2011-03-04 0 3.010 3.000 3.010 3.010 3.010 31,000 93,310 3.0100 2.373 2.365 2.373 2.373 2.373 39,320 2.3731 0.00%
2011-03-03 0 3.010 3.010 3.050 3.000 3.050 12,000 36,050 3.0042 2.373 2.373 2.405 2.365 2.405 15,221 2.3685 0.33%
2011-03-02 0 3.000 2.980 3.150 2.980 3.060 96,000 290,550 3.0266 2.365 2.349 2.483 2.349 2.413 121,765 2.3861 -3.23%
2011-03-01 0 3.100 3.050 3.100 2.980 3.100 25,000 76,060 3.0424 2.444 2.405 2.444 2.349 2.444 31,710 2.3986 6.53%
2011-02-28 0 2.910 2.900 3.100 2.900 2.910 20,000 58,100 2.9050 2.294 2.286 2.444 2.286 2.294 25,368 2.2903 -4.28%
2011-02-25 0 3.040 3.000 3.100 2.980 3.040 14,800 44,140 2.9824 2.397 2.365 2.444 2.349 2.397 18,772 2.3514 1.33%
2011-02-24 0 3.000 2.930 3.000 3.000 3.010 24,992 75,106 3.0052 2.365 2.310 2.365 2.365 2.373 31,700 2.3693 -0.33%
2011-02-23 0 3.010 3.010 3.040 3.000 3.190 365,000 1,110,380 3.0421 2.373 2.373 2.397 2.365 2.515 462,962 2.3984 -10.95%
2011-02-22 0 3.380 3.130 3.380 3.380 3.380 60,000 202,800 3.3800 2.665 2.468 2.665 2.665 2.665 76,103 2.6648 -0.59%
2011-02-21 0 3.400 3.240 3.400 3.400 3.440 60,000 204,800 3.4133 2.681 2.554 2.681 2.681 2.712 76,103 2.6911 -1.16%
2011-02-18 0 3.440 3.280 3.440 3.250 3.440 37,000 123,490 3.3376 2.712 2.586 2.712 2.562 2.712 46,930 2.6313 6.17%
2011-02-17 0 3.240 3.220 3.300 - - 0 0 - 2.554 2.539 2.602 - - 0 - 0.00%
2011-02-16 0 3.240 3.240 3.470 3.220 3.220 3,000 9,660 3.2200 2.554 2.554 2.736 2.539 2.539 3,805 2.5387 -2.11%
2011-02-15 0 3.310 3.310 3.400 3.310 3.310 9,000 29,790 3.3100 2.610 2.610 2.681 2.610 2.610 11,415 2.6096 -2.65%
2011-02-14 0 3.400 3.400 3.500 3.400 3.500 17,000 59,200 3.4824 2.681 2.681 2.759 2.681 2.759 21,563 2.7455 2.10%
2011-02-11 0 3.330 3.330 3.550 3.330 3.520 70,000 243,000 3.4714 2.625 2.625 2.799 2.625 2.775 88,787 2.7369 -6.20%
2011-02-10 0 3.550 3.520 3.580 3.550 3.550 10,000 35,500 3.5500 2.799 2.775 2.822 2.799 2.799 12,684 2.7988 0.00%
2011-02-09 0 3.550 3.550 3.640 3.510 3.650 13,000 45,770 3.5208 2.799 2.799 2.870 2.767 2.878 16,489 2.7758 -2.74%
2011-02-08 0 3.650 3.500 3.650 3.650 3.650 13,000 47,450 3.6500 2.878 2.759 2.878 2.878 2.878 16,489 2.8777 -1.62%
2011-02-07 0 3.710 3.510 3.710 3.480 3.710 24,000 85,900 3.5792 2.925 2.767 2.925 2.744 2.925 30,441 2.8218 6.61%
2011-02-02 0 3.480 3.480 3.500 3.430 3.550 141,000 484,570 3.4367 2.744 2.744 2.759 2.704 2.799 178,843 2.7095 -3.06%
2011-02-01 0 3.590 3.430 3.590 - - 0 0 - 2.830 2.704 2.830 - - 0 - 0.00%
2011-01-31 0 3.590 3.440 3.590 3.590 3.590 20,200 72,478 3.5880 2.830 2.712 2.830 2.830 2.830 25,621 2.8288 -2.18%
2011-01-28 0 3.670 3.480 3.670 3.670 3.700 112,000 414,240 3.6986 2.893 2.744 2.893 2.893 2.917 142,059 2.9160 -1.34%
2011-01-27 0 3.720 3.700 3.720 3.710 3.760 436,000 1,625,790 3.7289 2.933 2.917 2.933 2.925 2.964 553,017 2.9399 -0.80%
2011-01-26 0 3.750 3.740 3.750 3.740 3.770 298,000 1,123,120 3.7689 2.957 2.949 2.957 2.949 2.972 377,980 2.9714 -0.53%
2011-01-25 0 3.770 3.770 3.790 3.750 3.790 65,000 245,030 3.7697 2.972 2.972 2.988 2.957 2.988 82,445 2.9720 0.53%
2011-01-24 0 3.750 3.750 3.780 3.600 3.750 75,000 276,750 3.6900 2.957 2.957 2.980 2.838 2.957 95,129 2.9092 1.08%
2011-01-21 0 3.710 3.700 3.760 3.690 3.710 31,640 117,120 3.7016 2.925 2.917 2.964 2.909 2.925 40,132 2.9184 -1.33%
2011-01-20 0 3.760 3.760 3.770 3.720 3.760 583,000 2,185,760 3.7492 2.964 2.964 2.972 2.933 2.964 739,470 2.9558 0.53%
2011-01-19 0 3.740 3.740 3.790 3.680 3.740 203,000 757,840 3.7332 2.949 2.949 2.988 2.901 2.949 257,483 2.9433 0.27%
2011-01-18 0 3.730 3.720 3.780 3.680 3.750 476,015 1,761,474 3.7005 2.941 2.933 2.980 2.901 2.957 603,772 2.9174 3.61%
2011-01-17 0 3.600 3.580 3.600 3.570 3.600 129,000 460,750 3.5717 2.838 2.822 2.838 2.815 2.838 163,622 2.8159 0.84%
2011-01-14 0 3.570 3.570 3.600 3.560 3.600 302,640 1,086,333 3.5895 2.815 2.815 2.838 2.807 2.838 383,865 2.8300 -0.56%
2011-01-13 0 3.590 3.550 3.590 3.550 3.600 190,409 677,062 3.5558 2.830 2.799 2.830 2.799 2.838 241,513 2.8034 1.13%
2011-01-12 0 3.550 3.550 3.580 3.500 3.590 53,000 188,010 3.5474 2.799 2.799 2.822 2.759 2.830 67,225 2.7967 1.43%
2011-01-11 0 3.500 3.410 3.550 3.370 3.550 138,000 475,510 3.4457 2.759 2.688 2.799 2.657 2.799 175,038 2.7166 -1.41%
2011-01-10 0 3.550 3.440 3.550 3.550 3.550 8,000 28,400 3.5500 2.799 2.712 2.799 2.799 2.799 10,147 2.7988 -0.56%
2011-01-07 0 3.570 3.470 3.600 - - 0 0 - 2.815 2.736 2.838 - - 0 - 0.00%
2011-01-06 0 3.570 3.440 3.600 - - 0 0 - 2.815 2.712 2.838 - - 0 - 0.00%
2011-01-05 0 3.570 3.510 3.580 3.400 3.600 103,400 365,450 3.5343 2.815 2.767 2.822 2.681 2.838 131,151 2.7865 -0.83%
2011-01-04 0 3.600 3.560 3.600 3.450 3.600 171,000 610,640 3.5710 2.838 2.807 2.838 2.720 2.838 216,894 2.8154 0.00%
2011-01-03 0 3.600 3.450 3.600 3.600 3.650 240,000 873,500 3.6396 2.838 2.720 2.838 2.838 2.878 304,413 2.8695 4.35%
2010-12-31 0 3.450 3.450 3.880 - - 10,000 35,000 3.5000 2.720 2.720 3.059 - - 12,684 2.7594 1.47%
2010-12-30 0 3.400 3.400 3.500 3.300 3.300 10,000 33,000 3.3000 2.681 2.681 2.759 2.602 2.602 12,684 2.6017 -1.45%
2010-12-29 0 3.450 3.350 3.550 - - 25 82 3.2800 2.720 2.641 2.799 - - 32 2.5860 0.00%
2010-12-28 0 3.450 3.400 3.450 3.450 3.450 9,000 31,050 3.4500 2.720 2.681 2.720 2.720 2.720 11,415 2.7200 -1.43%
2010-12-24 0 3.500 3.300 3.500 3.500 3.500 20,000 70,000 3.5000 2.759 2.602 2.759 2.759 2.759 25,368 2.7594 0.00%
2010-12-23 0 3.500 3.250 3.880 3.250 3.500 156,000 508,550 3.2599 2.759 2.562 3.059 2.562 2.759 197,869 2.5701 6.06%
2010-12-22 0 3.300 3.300 3.590 3.300 3.300 9,000 29,700 3.3000 2.602 2.602 2.830 2.602 2.602 11,415 2.6017 -1.49%
2010-12-21 0 3.350 3.350 3.500 - - 0 0 - 2.641 2.641 2.759 - - 0 - 0.00%
2010-12-20 0 3.350 3.350 3.500 3.300 3.300 100,000 330,000 3.3000 2.641 2.641 2.759 2.602 2.602 126,839 2.6017 1.52%
2010-12-17 0 3.300 3.300 3.500 3.300 3.300 9,000 29,700 3.3000 2.602 2.602 2.759 2.602 2.602 11,415 2.6017 -2.65%
2010-12-16 0 3.390 3.320 3.800 3.380 3.390 30,000 101,600 3.3867 2.673 2.617 2.996 2.665 2.673 38,052 2.6701 0.30%
2010-12-15 0 3.380 3.380 3.390 3.380 3.380 21,000 70,980 3.3800 2.665 2.665 2.673 2.665 2.665 26,636 2.6648 -2.03%
2010-12-14 0 3.450 3.400 3.450 3.450 3.450 42,000 144,900 3.4500 2.720 2.681 2.720 2.720 2.720 53,272 2.7200 0.00%
2010-12-13 0 3.450 3.450 3.530 3.450 3.450 44,279 152,749 3.4497 2.720 2.720 2.783 2.720 2.720 56,163 2.7197 -2.54%
2010-12-10 0 3.540 3.450 3.540 3.450 3.550 54,000 189,660 3.5122 2.791 2.720 2.791 2.720 2.799 68,493 2.7690 1.14%
2010-12-09 0 3.500 3.490 3.550 3.430 3.500 71,000 247,730 3.4892 2.759 2.752 2.799 2.704 2.759 90,056 2.7509 2.94%
2010-12-08 0 3.400 3.390 3.590 3.400 3.400 56,000 190,400 3.4000 2.681 2.673 2.830 2.681 2.681 71,030 2.6806 0.00%
2010-12-07 0 3.400 3.400 3.450 3.400 3.450 6,000 20,650 3.4417 2.681 2.681 2.720 2.681 2.720 7,610 2.7134 -1.45%
2010-12-06 0 3.450 3.450 3.500 3.390 3.450 12,000 40,800 3.4000 2.720 2.720 2.759 2.673 2.720 15,221 2.6806 1.47%
2010-12-03 0 3.400 3.400 3.520 3.400 3.450 25,000 85,500 3.4200 2.681 2.681 2.775 2.681 2.720 31,710 2.6963 -0.29%
2010-12-02 0 3.410 3.410 3.480 3.410 3.550 51,000 177,410 3.4786 2.688 2.688 2.744 2.688 2.799 64,688 2.7426 0.29%
2010-12-01 0 3.400 3.400 3.480 3.350 3.350 10,000 33,500 3.3500 2.681 2.681 2.744 2.641 2.641 12,684 2.6411 1.49%
2010-11-30 0 3.350 3.350 3.360 3.350 3.390 113,000 381,450 3.3757 2.641 2.641 2.649 2.641 2.673 143,328 2.6614 0.00%
2010-11-29 0 3.350 3.350 3.390 3.350 3.400 60,000 202,750 3.3792 2.641 2.641 2.673 2.641 2.681 76,103 2.6641 -4.29%
2010-11-26 0 3.500 3.500 3.580 3.480 3.500 51,000 178,340 3.4969 2.759 2.759 2.822 2.744 2.759 64,688 2.7569 0.57%
2010-11-25 0 3.480 3.480 3.500 3.450 3.450 2,000 6,900 3.4500 2.744 2.744 2.759 2.720 2.720 2,537 2.7200 0.87%
2010-11-24 0 3.450 3.450 3.500 3.400 3.450 22,000 75,300 3.4227 2.720 2.720 2.759 2.681 2.720 27,905 2.6985 0.00%
2010-11-23 0 3.450 3.440 3.450 3.430 3.530 375,000 1,292,970 3.4479 2.720 2.712 2.720 2.704 2.783 475,646 2.7183 -2.54%
2010-11-22 0 3.540 3.540 3.650 3.540 3.580 12,000 42,880 3.5733 2.791 2.791 2.878 2.791 2.822 15,221 2.8172 -0.84%
2010-11-19 0 3.570 3.570 3.630 3.560 3.600 25,000 89,640 3.5856 2.815 2.815 2.862 2.807 2.838 31,710 2.8269 -2.72%
2010-11-18 0 3.670 3.600 3.670 3.550 3.670 161,000 572,290 3.5546 2.893 2.838 2.893 2.799 2.893 204,211 2.8025 1.94%
2010-11-17 0 3.600 3.550 3.610 3.600 3.630 115,000 414,090 3.6008 2.838 2.799 2.846 2.838 2.862 145,865 2.8389 -1.64%
2010-11-16 0 3.660 3.620 3.660 3.700 3.790 14,000 52,890 3.7779 2.886 2.854 2.886 2.917 2.988 17,757 2.9785 -0.54%
2010-11-15 0 3.680 3.600 3.800 3.600 3.700 140,680 508,660 3.6157 2.901 2.838 2.996 2.838 2.917 178,437 2.8506 0.82%
2010-11-12 0 3.650 3.650 3.670 3.650 3.900 175,000 646,620 3.6950 2.878 2.878 2.893 2.878 3.075 221,968 2.9131 -6.65%
2010-11-11 0 3.910 3.910 3.930 3.750 3.940 299,000 1,156,960 3.8694 3.083 3.083 3.098 2.957 3.106 379,248 3.0507 3.17%
2010-11-10 0 3.790 3.790 3.800 3.790 3.900 463,640 1,774,710 3.8278 2.988 2.988 2.996 2.988 3.075 588,076 3.0178 -2.07%
2010-11-09 0 3.870 3.820 3.850 3.570 3.870 805,611 2,981,359 3.7007 3.051 3.012 3.035 2.815 3.051 1,021,828 2.9177 9.01%
2010-11-08 0 3.550 3.550 3.580 3.500 3.580 397,000 1,408,570 3.5480 2.799 2.799 2.822 2.759 2.822 503,550 2.7973 1.43%
2010-11-05 0 3.500 3.500 3.550 3.500 3.540 60,495 212,153 3.5070 2.759 2.759 2.799 2.759 2.791 76,731 2.7649 -1.41%
2010-11-04 0 3.550 3.510 3.550 3.510 3.600 80,000 284,420 3.5553 2.799 2.767 2.799 2.767 2.838 101,471 2.8030 0.00%
2010-11-03 0 3.550 3.490 3.550 3.490 3.580 288,000 1,009,280 3.5044 2.799 2.752 2.799 2.752 2.822 365,296 2.7629 0.00%
2010-11-02 0 3.550 3.540 3.550 3.540 3.600 73,000 261,000 3.5753 2.799 2.791 2.799 2.791 2.838 92,592 2.8188 -0.84%
2010-11-01 0 3.580 3.580 3.600 3.580 3.600 74,000 266,030 3.5950 2.822 2.822 2.838 2.822 2.838 93,861 2.8343 0.00%
2010-10-29 0 3.580 3.580 3.600 3.510 3.620 94,000 338,000 3.5957 2.822 2.822 2.838 2.767 2.854 119,228 2.8349 1.70%
2010-10-28 0 3.520 3.460 3.590 3.500 3.530 51,000 179,670 3.5229 2.775 2.728 2.830 2.759 2.783 64,688 2.7775 0.57%
2010-10-27 0 3.500 3.490 3.550 3.490 3.560 320,000 1,121,420 3.5044 2.759 2.752 2.799 2.752 2.807 405,884 2.7629 -0.28%
2010-10-26 0 3.510 3.470 3.590 3.460 3.580 77,080 267,927 3.4760 2.767 2.736 2.830 2.728 2.822 97,767 2.7405 1.45%
2010-10-25 0 3.460 3.460 3.490 3.460 3.570 811,000 2,831,140 3.4909 2.728 2.728 2.752 2.728 2.815 1,028,663 2.7523 0.29%
2010-10-22 0 3.450 3.450 3.490 3.430 3.490 107,800 374,484 3.4739 2.720 2.720 2.752 2.704 2.752 136,732 2.7388 -0.86%
2010-10-21 0 3.480 3.430 3.480 3.420 3.500 352,000 1,213,370 3.4471 2.744 2.704 2.744 2.696 2.759 446,473 2.7177 3.57%
2010-10-20 0 3.360 3.360 3.470 3.300 3.440 240,600 805,364 3.3473 2.649 2.649 2.736 2.602 2.712 305,174 2.6390 0.00%
2010-10-19 0 3.360 3.360 3.440 3.350 3.410 217,000 730,010 3.3641 2.649 2.649 2.712 2.641 2.688 275,240 2.6523 0.30%
2010-10-18 0 3.350 3.350 3.360 3.350 3.400 74,440 249,961 3.3579 2.641 2.641 2.649 2.641 2.681 94,419 2.6474 -0.89%
2010-10-15 0 3.380 3.380 3.410 3.380 3.490 572,000 1,940,440 3.3924 2.665 2.665 2.688 2.665 2.752 725,518 2.6746 -2.87%
2010-10-14 0 3.480 3.370 3.490 3.350 3.480 127,400 429,510 3.3714 2.744 2.657 2.752 2.641 2.744 161,593 2.6580 3.57%
2010-10-13 0 3.360 3.360 3.380 3.360 3.450 648,000 2,189,520 3.3789 2.649 2.649 2.665 2.649 2.720 821,916 2.6639 -2.61%
2010-10-12 0 3.450 3.450 3.540 3.370 3.510 147,976 511,168 3.4544 2.720 2.720 2.791 2.657 2.767 187,691 2.7235 -1.43%
2010-10-11 0 3.500 3.420 3.590 3.400 3.500 453,000 1,549,520 3.4206 2.759 2.696 2.830 2.681 2.759 574,580 2.6968 1.45%
2010-10-08 0 3.450 3.360 3.580 3.350 3.480 1,083,760 3,650,354 3.3682 2.720 2.649 2.822 2.641 2.744 1,374,628 2.6555 1.47%
2010-10-07 0 3.400 3.400 3.450 3.400 3.480 344,000 1,187,070 3.4508 2.681 2.681 2.720 2.681 2.744 436,326 2.7206 -4.49%
2010-10-06 0 3.560 3.510 3.560 3.500 3.690 321,000 1,139,490 3.5498 2.807 2.767 2.807 2.759 2.909 407,153 2.7987 1.71%
2010-10-05 0 3.500 3.500 3.560 3.500 3.650 393,000 1,384,390 3.5226 2.759 2.759 2.807 2.759 2.878 498,477 2.7772 -4.11%
2010-10-04 0 3.650 3.600 3.650 3.400 3.700 610,000 2,212,010 3.6262 2.878 2.838 2.878 2.681 2.917 773,717 2.8589 8.31%
2010-09-30 0 3.370 3.310 3.370 3.310 3.450 461,000 1,539,370 3.3392 2.657 2.610 2.657 2.610 2.720 584,727 2.6326 -0.88%
2010-09-29 0 3.400 3.380 3.400 3.290 3.450 469,000 1,595,150 3.4012 2.681 2.665 2.681 2.594 2.720 594,874 2.6815 0.89%
2010-09-28 0 3.370 3.360 3.370 3.350 3.680 2,465,743 8,361,566 3.3911 2.657 2.649 2.657 2.641 2.901 3,127,519 2.6735 -10.61%
2010-09-27 0 3.770 3.770 3.780 3.770 3.980 1,116,000 4,238,970 3.7984 2.972 2.972 2.980 2.972 3.138 1,415,521 2.9946 -2.58%
2010-09-24 0 3.870 3.860 3.870 3.850 3.980 691,000 2,673,140 3.8685 3.051 3.043 3.051 3.035 3.138 876,456 3.0499 -2.76%
2010-09-22 0 3.980 3.950 3.980 3.900 3.990 1,139,000 4,493,180 3.9448 3.138 3.114 3.138 3.075 3.146 1,444,694 3.1101 1.79%
2010-09-21 0 3.910 3.910 3.920 3.900 4.000 1,270,346 4,989,832 3.9279 3.083 3.083 3.091 3.075 3.154 1,611,292 3.0968 -1.76%
2010-09-20 0 3.980 3.970 3.980 3.900 4.030 3,635,000 14,483,680 3.9845 3.138 3.130 3.138 3.075 3.177 4,610,591 3.1414 1.79%
2010-09-17 0 3.910 3.890 3.930 3.740 3.920 3,031,890 11,700,242 3.8591 3.083 3.067 3.098 2.949 3.091 3,845,614 3.0425 3.99%
2010-09-16 0 3.760 3.760 3.770 3.500 3.770 2,895,200 10,617,080 3.6671 2.964 2.964 2.972 2.759 2.972 3,672,238 2.8912 7.43%
2010-09-15 0 3.500 3.480 3.520 3.430 3.520 1,019,000 3,549,200 3.4830 2.759 2.744 2.775 2.704 2.775 1,292,488 2.7460 1.74%
2010-09-14 0 3.440 3.450 3.470 3.400 3.540 1,232,000 4,259,770 3.4576 2.712 2.720 2.736 2.681 2.791 1,562,654 2.7260 -2.82%
2010-09-13 0 3.540 3.510 3.540 3.110 3.560 4,362,442 14,976,508 3.4331 2.791 2.767 2.791 2.452 2.807 5,533,270 2.7066 13.83%
2010-09-10 0 3.110 3.110 3.200 3.100 3.220 257,000 802,510 3.1226 2.452 2.452 2.523 2.444 2.539 325,976 2.4619 -2.81%
2010-09-09 0 3.200 3.180 3.210 3.180 3.220 668,600 2,137,372 3.1968 2.523 2.507 2.531 2.507 2.539 848,044 2.5204 2.56%
2010-09-08 0 3.120 3.110 3.200 3.020 3.250 2,318,800 7,286,356 3.1423 2.460 2.452 2.523 2.381 2.562 2,941,139 2.4774 1.96%
2010-09-07 0 3.060 3.020 3.060 2.950 3.150 2,417,123 7,288,341 3.0153 2.413 2.381 2.413 2.326 2.483 3,065,850 2.3773 -2.86%
2010-09-06 0 3.150 3.110 3.130 3.100 3.350 4,480,043 14,314,477 3.1952 2.483 2.452 2.468 2.444 2.641 5,682,434 2.5191 8.25%
2010-09-03 0 2.910 2.910 2.950 2.290 2.990 4,095,312 10,854,731 2.6505 2.294 2.294 2.326 1.805 2.357 5,194,446 2.0897 30.49%
2010-09-02 0 2.230 2.230 2.250 2.200 2.280 119,000 267,130 2.2448 1.758 1.758 1.774 1.734 1.798 150,938 1.7698 1.36%
2010-09-01 0 2.200 2.150 2.200 2.100 2.200 189,400 405,210 2.1394 1.734 1.695 1.734 1.656 1.734 240,233 1.6867 1.38%
2010-08-31 0 2.170 2.100 2.170 2.180 2.200 68,000 148,740 2.1874 1.711 1.656 1.711 1.719 1.734 86,250 1.7245 -5.24%
2010-08-30 0 2.290 2.260 2.290 2.290 2.340 254,062 587,141 2.3110 1.805 1.782 1.805 1.805 1.845 322,249 1.8220 0.88%
2010-08-27 0 2.270 2.270 2.280 2.260 2.290 222,200 503,480 2.2659 1.790 1.790 1.798 1.782 1.805 281,836 1.7864 -0.87%
2010-08-26 0 2.290 2.270 2.320 2.260 2.340 443,000 1,011,450 2.2832 1.805 1.790 1.829 1.782 1.845 561,896 1.8001 0.00%
2010-08-25 0 2.290 2.260 2.290 2.240 2.290 404,000 913,900 2.2621 1.805 1.782 1.805 1.766 1.805 512,429 1.7835 0.44%
2010-08-24 0 2.280 2.270 2.290 2.200 2.340 1,310,200 2,996,534 2.2871 1.798 1.790 1.805 1.734 1.845 1,661,842 1.8031 5.07%
2010-08-23 0 2.170 2.150 2.170 2.030 2.180 941,733 1,989,825 2.1129 1.711 1.695 1.711 1.600 1.719 1,194,483 1.6658 6.90%
2010-08-20 0 2.030 2.030 2.070 2.030 2.030 20,000 40,600 2.0300 1.600 1.600 1.632 1.600 1.600 25,368 1.6005 -3.33%
2010-08-19 0 2.100 2.050 2.100 2.080 2.100 77,000 161,150 2.0929 1.656 1.616 1.656 1.640 1.656 97,666 1.6500 0.96%
2010-08-18 0 2.080 2.030 2.090 2.000 2.090 196,000 400,260 2.0421 1.640 1.600 1.648 1.577 1.648 248,604 1.6100 0.48%
2010-08-17 0 2.070 2.050 2.100 2.070 2.200 306,000 656,780 2.1463 1.632 1.616 1.656 1.632 1.734 388,127 1.6922 -3.27%
2010-08-16 0 2.140 2.110 2.140 2.050 2.140 518,603 1,085,234 2.0926 1.687 1.664 1.687 1.616 1.687 657,790 1.6498 7.00%
2010-08-13 0 2.000 1.980 2.020 1.930 2.000 232,000 456,200 1.9664 1.577 1.561 1.593 1.522 1.577 294,266 1.5503 4.17%
2010-08-12 0 1.920 1.920 1.940 1.830 1.880 353,000 655,340 1.8565 1.514 1.514 1.530 1.443 1.482 447,741 1.4637 0.00%
2010-08-11 0 1.920 1.920 1.950 1.920 1.940 158,000 306,020 1.9368 1.514 1.514 1.537 1.514 1.530 200,405 1.5270 1.05%
2010-08-10 0 1.900 1.850 1.900 1.880 1.950 620,000 1,180,790 1.9045 1.498 1.459 1.498 1.482 1.537 786,401 1.5015 1.06%
2010-08-09 0 1.880 1.860 1.880 1.880 1.940 185,050 346,771 1.8739 1.482 1.466 1.482 1.482 1.530 234,715 1.4774 -4.08%
2010-08-06 0 1.960 1.950 1.960 1.950 1.960 820,000 1,607,200 1.9600 1.545 1.537 1.545 1.537 1.545 1,040,078 1.5453 -2.00%
2010-08-05 0 2.000 1.940 2.000 1.990 2.100 1,369,563 2,832,835 2.0684 1.577 1.530 1.577 1.569 1.656 1,737,138 1.6307 -3.85%
2010-08-04 0 2.080 1.950 2.080 1.900 2.080 474,000 958,130 2.0214 1.640 1.537 1.640 1.498 1.640 601,216 1.5937 9.47%
2010-08-03 0 1.900 1.900 1.940 1.900 1.990 242,000 475,130 1.9633 1.498 1.498 1.530 1.498 1.569 306,950 1.5479 -1.55%
2010-08-02 0 1.930 1.930 1.980 1.880 1.980 256,000 495,650 1.9361 1.522 1.522 1.561 1.482 1.561 324,707 1.5265 2.66%
2010-07-30 0 1.880 1.870 1.950 1.800 1.880 321,000 588,510 1.8334 1.482 1.474 1.537 1.419 1.482 407,153 1.4454 6.21%
2010-07-29 0 1.770 1.730 1.880 1.720 1.770 132,500 228,775 1.7266 1.395 1.364 1.482 1.356 1.395 168,061 1.3613 4.12%
2010-07-28 0 1.700 1.680 1.700 1.660 1.700 133,000 222,970 1.6765 1.340 1.325 1.340 1.309 1.340 168,696 1.3217 4.29%
2010-07-27 0 1.630 1.630 1.660 1.630 1.630 73,000 118,990 1.6300 1.285 1.285 1.309 1.285 1.285 92,592 1.2851 -0.61%
2010-07-26 0 1.640 1.600 1.640 1.620 1.650 173,000 283,190 1.6369 1.293 1.261 1.293 1.277 1.301 219,431 1.2906 0.61%
2010-07-23 0 1.630 1.630 1.660 1.610 1.630 27,000 43,510 1.6115 1.285 1.285 1.309 1.269 1.285 34,246 1.2705 1.24%
2010-07-22 0 1.610 1.620 1.630 1.550 1.620 414,000 662,900 1.6012 1.269 1.277 1.285 1.222 1.277 525,113 1.2624 4.55%
2010-07-21 0 1.540 1.540 1.550 1.500 1.550 64,680 99,667 1.5409 1.214 1.214 1.222 1.183 1.222 82,039 1.2149 2.67%
2010-07-20 0 1.500 1.500 1.550 1.460 1.500 259,000 385,320 1.4877 1.183 1.183 1.222 1.151 1.183 328,513 1.1729 1.35%
2010-07-19 0 1.480 1.440 1.480 - - 0 0 - 1.167 1.135 1.167 - - 0 - -0.67%
2010-07-16 0 1.490 1.430 1.490 1.500 1.500 1,000 1,500 1.5000 1.175 1.127 1.175 1.183 1.183 1,268 1.1826 4.20%
2010-07-15 0 1.430 1.400 1.470 - - 0 0 - 1.127 1.104 1.159 - - 0 - 0.00%
2010-07-14 0 1.430 1.410 1.470 1.430 1.430 15,000 21,450 1.4300 1.127 1.112 1.159 1.127 1.127 19,026 1.1274 0.00%
2010-07-13 0 1.430 1.430 1.480 1.430 1.450 51,400 74,490 1.4492 1.127 1.127 1.167 1.127 1.143 65,195 1.1426 2.14%
2010-07-12 0 1.400 1.400 1.480 1.400 1.450 16,000 22,450 1.4031 1.104 1.104 1.167 1.104 1.143 20,294 1.1062 0.00%
2010-07-09 0 1.400 1.400 1.470 - - 0 0 - 1.104 1.104 1.159 - - 0 - 0.00%
2010-07-08 0 1.400 1.400 1.460 1.370 1.370 4,000 5,480 1.3700 1.104 1.104 1.151 1.080 1.080 5,074 1.0801 -4.11%
2010-07-07 0 1.460 1.400 1.460 1.450 1.460 150,000 218,000 1.4533 1.151 1.104 1.151 1.143 1.151 190,258 1.1458 -0.68%
2010-07-06 0 1.470 1.380 1.470 1.420 1.500 150,000 223,040 1.4869 1.159 1.088 1.159 1.120 1.183 190,258 1.1723 5.76%
2010-07-05 0 1.390 1.390 1.480 - - 0 0 - 1.096 1.096 1.167 - - 0 - 0.00%
2010-07-02 0 1.390 1.390 1.440 1.360 1.390 25,616 35,352 1.3801 1.096 1.096 1.135 1.072 1.096 32,491 1.0881 -4.79%
2010-06-30 0 1.460 1.400 1.460 - - 0 0 - 1.151 1.104 1.151 - - 0 - -0.68%
2010-06-29 0 1.470 1.450 1.490 - - 0 0 - 1.159 1.143 1.175 - - 0 - 0.00%
2010-06-28 0 1.470 1.460 1.490 1.430 1.500 44,000 64,130 1.4575 1.159 1.151 1.175 1.127 1.183 55,809 1.1491 3.52%
2010-06-25 0 1.420 1.420 1.450 1.400 1.400 1,000 1,400 1.4000 1.120 1.120 1.143 1.104 1.104 1,268 1.1038 -0.70%
2010-06-24 0 1.430 1.430 1.440 1.400 1.460 1,473,185 2,087,905 1.4173 1.127 1.127 1.135 1.104 1.151 1,868,571 1.1174 2.14%
2010-06-23 0 1.400 1.390 1.400 1.370 1.440 1,007,000 1,417,590 1.4077 1.104 1.096 1.104 1.080 1.135 1,277,267 1.1099 -4.11%
2010-06-22 0 1.460 1.450 1.470 1.400 1.460 1,368,000 1,929,660 1.4106 1.151 1.143 1.159 1.104 1.151 1,735,155 1.1121 -0.68%
2010-06-21 0 1.470 1.470 1.480 1.470 1.500 181,000 268,000 1.4807 1.159 1.159 1.167 1.159 1.183 229,578 1.1674 0.00%
2010-06-18 0 1.470 1.470 1.550 1.450 1.500 75,000 110,610 1.4748 1.159 1.159 1.222 1.143 1.183 95,129 1.1627 -0.68%
2010-06-17 0 1.480 1.480 1.510 1.250 1.500 554,000 785,890 1.4186 1.167 1.167 1.190 0.986 1.183 702,687 1.1184 17.46%
2010-06-15 0 1.260 1.260 1.350 1.230 1.320 52,000 66,450 1.2779 0.993 0.993 1.064 0.970 1.041 65,956 1.0075 1.61%
2010-06-14 0 1.240 1.240 1.290 1.230 1.240 5,000 6,190 1.2380 0.978 0.978 1.017 0.970 0.978 6,342 0.9760 0.00%
2010-06-11 0 1.240 1.240 1.270 1.230 1.270 46,000 57,600 1.2522 0.978 0.978 1.001 0.970 1.001 58,346 0.9872 -3.88%
2010-06-10 0 1.290 1.220 1.290 1.210 1.290 74,000 90,610 1.2245 1.017 0.962 1.017 0.954 1.017 93,861 0.9654 2.38%
2010-06-09 0 1.260 1.270 1.280 - - 0 0 - 0.993 1.001 1.009 - - 0 - 1.61%
2010-06-08 0 1.240 1.240 1.310 - - 0 0 - 0.978 0.978 1.033 - - 0 - 0.00%
2010-06-07 0 1.240 1.240 1.270 1.240 1.360 116,000 150,120 1.2941 0.978 0.978 1.001 0.978 1.072 147,133 1.0203 -8.82%
2010-06-04 0 1.360 1.280 1.380 1.360 1.360 1,000 1,360 1.3600 1.072 1.009 1.088 1.072 1.072 1,268 1.0722 -2.86%
2010-06-03 0 1.400 1.340 1.400 1.400 1.400 1,000 1,400 1.4000 1.104 1.056 1.104 1.104 1.104 1,268 1.1038 4.48%
2010-06-02 0 1.340 1.250 1.380 - - 0 0 - 1.056 0.986 1.088 - - 0 - 0.00%
2010-06-01 0 1.340 1.340 1.480 1.340 1.350 20,000 26,990 1.3495 1.056 1.056 1.167 1.056 1.064 25,368 1.0639 3.08%
2010-05-31 0 1.300 1.300 1.330 1.300 1.350 20,000 26,690 1.3345 1.025 1.025 1.049 1.025 1.064 25,368 1.0521 0.00%
2010-05-28 0 1.300 1.250 1.390 1.150 1.360 20,000 25,130 1.2565 1.025 0.986 1.096 0.907 1.072 25,368 0.9906 -2.26%
2010-05-27 0 1.330 1.300 1.380 - - 0 0 - 1.049 1.025 1.088 - - 0 - 0.00%
2010-05-26 0 1.330 1.330 1.360 1.330 1.380 153,000 208,890 1.3653 1.049 1.049 1.072 1.049 1.088 194,063 1.0764 3.91%
2010-05-25 0 1.280 1.280 1.300 1.260 1.310 37,000 47,760 1.2908 1.009 1.009 1.025 0.993 1.033 46,930 1.0177 -7.91%
2010-05-24 0 1.390 1.350 1.390 1.370 1.390 122,000 169,400 1.3885 1.096 1.064 1.096 1.080 1.096 154,743 1.0947 0.00%
2010-05-20 0 1.390 1.390 1.400 1.330 1.400 507,000 688,620 1.3582 1.096 1.096 1.104 1.049 1.104 643,073 1.0708 -5.44%
2010-05-19 0 1.470 1.400 1.470 - - 0 0 - 1.159 1.104 1.159 - - 0 - -1.34%
2010-05-18 0 1.490 1.390 1.490 1.360 1.490 144,000 201,550 1.3997 1.175 1.096 1.175 1.072 1.175 182,648 1.1035 3.47%
2010-05-17 0 1.440 1.440 1.450 1.400 1.450 44,000 62,710 1.4252 1.135 1.135 1.143 1.104 1.143 55,809 1.1237 -4.00%
2010-05-14 0 1.500 1.480 1.520 1.440 1.520 142,000 211,260 1.4877 1.183 1.167 1.198 1.135 1.198 180,111 1.1729 0.67%
2010-05-13 0 1.490 1.460 1.490 1.360 1.540 299,080 438,114 1.4649 1.175 1.151 1.175 1.072 1.214 379,350 1.1549 2.05%
2010-05-12 0 1.460 1.460 1.500 - - 0 0 - 1.151 1.151 1.183 - - 0 - 1.39%
2010-05-11 0 1.440 1.400 1.600 1.390 1.600 16,000 23,760 1.4850 1.135 1.104 1.261 1.096 1.261 20,294 1.1708 -3.36%
2010-05-10 0 1.490 1.450 1.560 - - 0 0 - 1.175 1.143 1.230 - - 0 - 0.00%
2010-05-07 0 1.490 1.450 1.500 1.420 1.490 15,000 21,650 1.4433 1.175 1.143 1.183 1.120 1.175 19,026 1.1379 2.05%
2010-05-06 0 1.460 1.460 1.500 1.460 1.500 113,000 166,720 1.4754 1.151 1.151 1.183 1.151 1.183 143,328 1.1632 -6.41%
2010-05-05 0 1.560 1.480 1.560 - - 0 0 - 1.230 1.167 1.230 - - 0 - -0.64%
2010-05-04 0 1.570 1.520 1.570 - - 0 0 - 1.238 1.198 1.238 - - 0 - 0.00%
2010-05-03 0 1.570 1.510 1.560 1.500 1.570 37,000 55,600 1.5027 1.238 1.190 1.230 1.183 1.238 46,930 1.1847 1.29%
2010-04-30 0 1.550 1.520 1.550 1.500 1.550 31,000 46,800 1.5097 1.222 1.198 1.222 1.183 1.222 39,320 1.1902 3.33%
2010-04-29 0 1.500 1.500 1.530 1.490 1.550 183,000 277,570 1.5168 1.183 1.183 1.206 1.175 1.222 232,115 1.1958 -3.85%
2010-04-28 0 1.560 1.520 1.560 1.520 1.560 13,000 20,200 1.5538 1.230 1.198 1.230 1.198 1.230 16,489 1.2251 -0.64%
2010-04-27 0 1.570 1.560 1.580 1.520 1.630 90,000 143,840 1.5982 1.238 1.230 1.246 1.198 1.285 114,155 1.2600 -3.09%
2010-04-26 0 1.620 1.530 1.620 1.530 1.620 28,000 43,220 1.5436 1.277 1.206 1.277 1.206 1.277 35,515 1.2170 4.52%
2010-04-23 0 1.550 1.550 1.650 - - 0 0 - 1.222 1.222 1.301 - - 0 - 0.00%
2010-04-22 0 1.550 1.550 1.580 1.540 1.600 56,000 89,240 1.5936 1.222 1.222 1.246 1.214 1.261 71,030 1.2564 -0.64%
2010-04-21 0 1.560 1.560 1.590 1.520 1.590 27,000 42,400 1.5704 1.230 1.230 1.254 1.198 1.254 34,246 1.2381 0.65%
2010-04-20 0 1.550 1.550 1.620 1.550 1.560 11,000 17,150 1.5591 1.222 1.222 1.277 1.222 1.230 13,952 1.2292 -1.90%
2010-04-19 0 1.580 1.580 1.610 1.580 1.580 4,000 6,320 1.5800 1.246 1.246 1.269 1.246 1.246 5,074 1.2457 -3.07%
2010-04-16 0 1.630 1.580 1.630 1.630 1.630 1,000 1,630 1.6300 1.285 1.246 1.285 1.285 1.285 1,268 1.2851 2.52%
2010-04-15 0 1.590 1.590 1.620 1.580 1.590 6,000 9,530 1.5883 1.254 1.254 1.277 1.246 1.254 7,610 1.2522 -0.62%
2010-04-14 0 1.600 1.600 1.640 1.600 1.640 11,000 18,000 1.6364 1.261 1.261 1.293 1.261 1.293 13,952 1.2901 -0.62%
2010-04-13 0 1.610 1.600 1.640 1.560 1.680 121,000 195,050 1.6120 1.269 1.261 1.293 1.230 1.325 153,475 1.2709 -3.01%
2010-04-12 0 1.660 1.660 1.670 1.600 1.660 129,611 209,591 1.6171 1.309 1.309 1.317 1.261 1.309 164,397 1.2749 0.61%
2010-04-09 0 1.650 1.620 1.650 1.610 1.650 36,000 58,110 1.6142 1.301 1.277 1.301 1.269 1.301 45,662 1.2726 0.00%
2010-04-08 0 1.650 1.600 1.690 1.580 1.660 64,000 103,970 1.6245 1.301 1.261 1.332 1.246 1.309 81,177 1.2808 -1.20%
2010-04-07 0 1.670 1.610 1.730 1.670 1.670 18,000 30,060 1.6700 1.317 1.269 1.364 1.317 1.317 22,831 1.3166 0.00%
2010-04-01 0 1.670 1.580 1.690 1.580 1.690 60,000 98,130 1.6355 1.317 1.246 1.332 1.246 1.332 76,103 1.2894 0.60%
2010-03-31 0 1.660 1.550 1.680 - - 0 0 - 1.309 1.222 1.325 - - 0 - 0.00%
2010-03-30 0 1.660 1.650 1.660 1.600 1.660 236,000 390,100 1.6530 1.309 1.301 1.309 1.261 1.309 299,340 1.3032 2.47%
2010-03-29 0 1.620 1.570 1.690 1.590 1.710 293,000 471,460 1.6091 1.277 1.238 1.332 1.254 1.348 371,638 1.2686 3.85%
2010-03-26 0 1.560 1.560 1.680 1.550 1.650 246,000 398,740 1.6209 1.230 1.230 1.325 1.222 1.301 312,024 1.2779 -5.45%
2010-03-25 0 1.650 1.650 1.700 1.620 1.790 339,060 588,829 1.7367 1.301 1.301 1.340 1.277 1.411 430,060 1.3692 -2.37%
2010-03-24 0 1.690 1.690 1.700 1.610 1.750 557,000 937,780 1.6836 1.332 1.332 1.340 1.269 1.380 706,492 1.3274 4.97%
2010-03-23 0 1.610 1.610 1.620 1.500 1.650 239,000 378,940 1.5855 1.269 1.269 1.277 1.183 1.301 303,145 1.2500 7.33%
2010-03-22 0 1.500 1.460 1.560 1.440 1.500 173,000 256,620 1.4834 1.183 1.151 1.230 1.135 1.183 219,431 1.1695 -3.23%
2010-03-19 0 1.550 1.510 1.550 - - 0 0 - 1.222 1.190 1.222 - - 0 - -0.64%
2010-03-18 0 1.560 1.510 1.560 1.560 1.560 4,000 6,240 1.5600 1.230 1.190 1.230 1.230 1.230 5,074 1.2299 0.65%
2010-03-17 0 1.550 1.550 1.560 1.550 1.550 8,560 13,240 1.5467 1.222 1.222 1.230 1.222 1.222 10,857 1.2194 1.31%
2010-03-16 0 1.530 1.520 1.630 - - 0 0 - 1.206 1.198 1.285 - - 0 - 0.00%
2010-03-15 0 1.530 1.530 1.550 1.510 1.540 169,000 256,960 1.5205 1.206 1.206 1.222 1.190 1.214 214,358 1.1987 0.66%
2010-03-12 0 1.520 1.520 1.550 1.480 1.520 466,000 707,040 1.5173 1.198 1.198 1.222 1.167 1.198 591,069 1.1962 1.33%
2010-03-11 0 1.500 1.490 1.500 1.490 1.510 203,000 303,940 1.4972 1.183 1.175 1.183 1.175 1.190 257,483 1.1804 0.67%
2010-03-10 0 1.490 1.480 1.500 1.440 1.500 138,000 203,120 1.4719 1.175 1.167 1.183 1.135 1.183 175,038 1.1604 2.05%
2010-03-09 0 1.460 1.460 1.470 1.460 1.480 324,000 475,980 1.4691 1.151 1.151 1.159 1.151 1.167 410,958 1.1582 -1.35%
2010-03-08 0 1.480 1.460 1.480 1.460 1.480 515,000 757,300 1.4705 1.167 1.151 1.167 1.151 1.167 653,220 1.1593 0.00%
2010-03-05 0 1.480 1.480 1.510 1.480 1.520 4,000 6,040 1.5100 1.167 1.167 1.190 1.167 1.198 5,074 1.1905 0.00%
2010-03-04 0 1.480 1.420 1.480 - - 0 0 - 1.167 1.120 1.167 - - 0 - 0.00%
2010-03-03 0 1.480 1.450 1.480 - - 0 0 - 1.167 1.143 1.167 - - 0 - 0.00%
2010-03-02 0 1.480 1.480 1.500 1.450 1.480 50,000 73,390 1.4678 1.167 1.167 1.183 1.143 1.167 63,419 1.1572 0.68%
2010-03-01 0 1.470 1.470 1.480 1.460 1.480 48,000 70,740 1.4738 1.159 1.159 1.167 1.151 1.167 60,883 1.1619 0.68%
2010-02-26 0 1.460 1.460 1.500 1.460 1.470 54,000 79,180 1.4663 1.151 1.151 1.183 1.151 1.159 68,493 1.1560 -0.68%
2010-02-25 0 1.470 1.470 1.500 1.450 1.470 68,000 99,890 1.4690 1.159 1.159 1.183 1.143 1.159 86,250 1.1581 0.00%
2010-02-24 0 1.470 1.470 1.490 1.460 1.490 129,000 191,150 1.4818 1.159 1.159 1.175 1.151 1.175 163,622 1.1682 -0.68%
2010-02-23 0 1.480 1.480 1.490 1.480 1.480 29,000 42,920 1.4800 1.167 1.167 1.175 1.167 1.167 36,783 1.1668 -1.33%
2010-02-22 0 1.500 1.500 1.510 1.500 1.500 80,000 120,000 1.5000 1.183 1.183 1.190 1.183 1.183 101,471 1.1826 0.00%
2010-02-19 0 1.500 1.500 1.510 1.480 1.570 111,000 167,650 1.5104 1.183 1.183 1.190 1.167 1.238 140,791 1.1908 -8.54%
2010-02-18 0 1.640 1.580 1.640 - - 0 0 - 1.293 1.246 1.293 - - 0 - -0.61%
2010-02-17 0 1.650 1.650 1.700 1.580 1.650 21,800 34,902 1.6010 1.301 1.301 1.340 1.246 1.301 27,651 1.2622 0.00%
2010-02-12 0 1.650 1.580 1.650 1.650 1.650 10,000 16,500 1.6500 1.301 1.246 1.301 1.301 1.301 12,684 1.3009 0.00%
2010-02-11 0 1.650 1.580 1.650 1.650 1.650 21,000 34,650 1.6500 1.301 1.246 1.301 1.301 1.301 26,636 1.3009 -2.94%
2010-02-10 0 1.700 1.650 1.720 - - 0 0 - 1.340 1.301 1.356 - - 0 - 0.00%
2010-02-09 0 1.700 1.550 1.700 1.710 1.710 10,000 17,100 1.7100 1.340 1.222 1.340 1.348 1.348 12,684 1.3482 1.80%
2010-02-08 0 1.670 1.600 1.740 1.580 1.730 84,000 134,430 1.6004 1.317 1.261 1.372 1.246 1.364 106,545 1.2617 4.37%
2010-02-05 0 1.600 1.580 1.610 1.570 1.610 72,000 114,020 1.5836 1.261 1.246 1.269 1.238 1.269 91,324 1.2485 -4.19%
2010-02-04 0 1.670 1.670 - 1.670 1.680 22,000 36,820 1.6736 1.317 1.317 - 1.317 1.325 27,905 1.3195 -1.18%
2010-02-03 0 1.690 1.690 1.700 1.680 1.700 70,000 118,690 1.6956 1.332 1.332 1.340 1.325 1.340 88,787 1.3368 -0.59%
2010-02-02 0 1.700 1.680 1.760 - - 0 0 - 1.340 1.325 1.388 - - 0 - 0.00%
2010-02-01 0 1.700 1.690 1.700 1.700 1.720 62,000 105,470 1.7011 1.340 1.332 1.340 1.340 1.356 78,640 1.3412 -2.30%
2010-01-29 0 1.740 1.710 1.780 1.700 1.780 87,000 149,810 1.7220 1.372 1.348 1.403 1.340 1.403 110,350 1.3576 0.00%
2010-01-28 0 1.740 1.720 1.750 1.720 1.770 92,000 159,450 1.7332 1.372 1.356 1.380 1.356 1.395 116,692 1.3664 -0.57%
2010-01-27 0 1.750 1.750 1.780 1.750 1.830 244,000 428,700 1.7570 1.380 1.380 1.403 1.380 1.443 309,487 1.3852 -2.78%
2010-01-26 0 1.800 1.810 1.840 1.740 1.860 259,000 467,570 1.8053 1.419 1.427 1.451 1.372 1.466 328,513 1.4233 -2.70%
2010-01-25 0 1.850 1.830 1.860 1.820 1.870 44,000 81,760 1.8582 1.459 1.443 1.466 1.435 1.474 55,809 1.4650 -1.07%
2010-01-22 0 1.870 1.810 1.870 - - 933 1,586 1.6999 1.474 1.427 1.474 - - 1,183 1.3402 -1.06%
2010-01-21 0 1.890 1.820 1.890 1.800 1.910 114,000 210,480 1.8463 1.490 1.435 1.490 1.419 1.506 144,596 1.4556 -2.07%
2010-01-20 0 1.930 1.850 1.930 1.930 1.930 2,000 3,860 1.9300 1.522 1.459 1.522 1.522 1.522 2,537 1.5216 0.00%
2010-01-19 0 1.930 1.840 1.930 1.830 1.930 119,000 222,350 1.8685 1.522 1.451 1.522 1.443 1.522 150,938 1.4731 0.00%
2010-01-18 0 1.930 1.840 1.980 1.860 2.000 107,000 208,650 1.9500 1.522 1.451 1.561 1.466 1.577 135,718 1.5374 -2.53%
2010-01-15 0 1.980 1.900 1.980 - - 0 0 - 1.561 1.498 1.561 - - 0 - -0.50%
2010-01-14 0 1.990 1.940 1.990 1.930 1.990 7,000 13,570 1.9386 1.569 1.530 1.569 1.522 1.569 8,879 1.5284 5.85%
2010-01-13 0 1.880 1.830 1.900 1.820 1.900 96,000 181,420 1.8898 1.482 1.443 1.498 1.435 1.498 121,765 1.4899 -1.05%
2010-01-12 0 1.900 1.900 1.960 1.900 1.900 47,000 89,300 1.9000 1.498 1.498 1.545 1.498 1.498 59,614 1.4980 0.00%
2010-01-11 0 1.900 1.950 1.970 1.890 1.950 32,000 62,220 1.9444 1.498 1.537 1.553 1.490 1.537 40,588 1.5329 -2.56%
2010-01-08 0 1.950 1.950 1.980 1.880 2.000 107,000 204,560 1.9118 1.537 1.537 1.561 1.482 1.577 135,718 1.5072 1.56%
2010-01-07 0 1.920 1.880 1.940 1.810 1.950 180,000 345,890 1.9216 1.514 1.482 1.530 1.427 1.537 228,310 1.5150 -0.52%
2010-01-06 0 1.930 1.950 1.960 1.890 1.950 461,287 882,750 1.9137 1.522 1.537 1.545 1.490 1.537 585,091 1.5087 0.52%
2010-01-05 0 1.920 1.920 1.930 1.860 2.000 140,000 265,020 1.8930 1.514 1.514 1.522 1.466 1.577 177,574 1.4924 -2.54%
2010-01-04 0 1.970 1.970 1.990 1.920 1.970 13,000 25,320 1.9477 1.553 1.553 1.569 1.514 1.553 16,489 1.5356 1.55%
2009-12-31 0 1.940 1.880 1.980 - - 0 0 - 1.530 1.482 1.561 - - 0 - 0.00%
2009-12-30 0 1.940 1.940 1.950 1.900 1.940 111,000 212,930 1.9183 1.530 1.530 1.537 1.498 1.530 140,791 1.5124 -1.02%
2009-12-29 0 1.960 1.930 1.960 1.860 1.960 442,000 847,910 1.9183 1.545 1.522 1.545 1.466 1.545 560,628 1.5124 5.38%
2009-12-28 0 1.860 1.860 1.900 1.760 1.900 379,000 708,290 1.8688 1.466 1.466 1.498 1.388 1.498 480,719 1.4734 1.64%
2009-12-24 0 1.830 1.830 1.880 1.830 1.830 16,000 29,280 1.8300 1.443 1.443 1.482 1.443 1.443 20,294 1.4428 -0.54%
2009-12-23 0 1.840 1.800 1.840 1.750 1.840 19,000 33,870 1.7826 1.451 1.419 1.451 1.380 1.451 24,099 1.4054 0.00%
2009-12-22 0 1.840 1.780 1.840 1.770 1.840 33,000 59,320 1.7976 1.451 1.403 1.451 1.395 1.451 41,857 1.4172 1.10%
2009-12-21 0 1.820 1.820 1.840 1.790 1.820 89,000 161,110 1.8102 1.435 1.435 1.451 1.411 1.435 112,887 1.4272 0.55%
2009-12-18 0 1.810 1.810 1.820 1.740 1.820 113,000 203,870 1.8042 1.427 1.427 1.435 1.372 1.435 143,328 1.4224 -0.55%
2009-12-17 0 1.820 1.820 1.830 1.700 1.860 226,533 418,443 1.8472 1.435 1.435 1.443 1.340 1.466 287,332 1.4563 1.68%
2009-12-16 0 1.790 1.790 1.810 1.760 1.820 422,000 760,600 1.8024 1.411 1.411 1.427 1.388 1.435 535,260 1.4210 0.56%
2009-12-15 0 1.780 1.780 1.790 1.750 1.840 206,000 366,450 1.7789 1.403 1.403 1.411 1.380 1.451 261,288 1.4025 1.14%
2009-12-14 0 1.760 1.760 1.800 1.760 1.760 4,000 7,040 1.7600 1.388 1.388 1.419 1.388 1.388 5,074 1.3876 -1.68%
2009-12-11 0 1.790 1.780 1.830 1.780 1.820 54,000 97,410 1.8039 1.411 1.403 1.443 1.403 1.435 68,493 1.4222 -1.10%
2009-12-10 0 1.810 1.810 1.820 1.780 1.880 153,029 278,111 1.8174 1.427 1.427 1.435 1.403 1.482 194,100 1.4328 0.56%
2009-12-09 0 1.800 1.780 1.800 1.760 1.820 337,993 605,388 1.7911 1.419 1.403 1.419 1.388 1.435 428,706 1.4121 -1.10%
2009-12-08 0 1.820 1.820 1.830 1.800 1.840 549,000 1,000,500 1.8224 1.435 1.435 1.443 1.419 1.451 696,345 1.4368 -1.09%
2009-12-07 0 1.840 1.830 1.850 1.740 1.890 2,105,000 3,864,020 1.8356 1.451 1.443 1.459 1.372 1.490 2,669,957 1.4472 0.55%
2009-12-04 0 1.830 1.820 1.830 1.740 1.840 2,031,000 3,693,720 1.8187 1.443 1.435 1.443 1.372 1.451 2,576,097 1.4338 5.17%
2009-12-03 0 1.740 1.700 1.740 1.700 1.750 537,000 933,910 1.7391 1.372 1.340 1.372 1.340 1.380 681,124 1.3711 1.75%
2009-12-02 0 1.710 1.700 1.710 1.660 1.850 385,000 661,110 1.7172 1.348 1.340 1.348 1.309 1.459 488,329 1.3538 1.79%
2009-12-01 0 1.680 1.680 1.750 1.680 1.780 67,384 113,832 1.6893 1.325 1.325 1.380 1.325 1.403 85,469 1.3319 -2.33%
2009-11-30 0 1.720 1.720 1.770 1.720 1.860 5,000 8,770 1.7540 1.356 1.356 1.395 1.356 1.466 6,342 1.3829 -2.82%
2009-11-27 0 1.770 1.760 1.780 1.650 1.770 82,000 137,040 1.6712 1.395 1.388 1.403 1.301 1.395 104,008 1.3176 -2.21%
2009-11-26 0 1.810 1.720 1.810 1.660 1.810 4,000 6,940 1.7350 1.427 1.356 1.427 1.309 1.427 5,074 1.3679 1.69%
2009-11-25 0 1.780 1.780 1.800 1.750 1.750 2,000 3,500 1.7500 1.403 1.403 1.419 1.380 1.380 2,537 1.3797 0.00%
2009-11-24 0 1.780 1.770 1.800 1.720 1.840 81,000 145,470 1.7959 1.403 1.395 1.419 1.356 1.451 102,739 1.4159 -1.66%
2009-11-23 0 1.810 1.740 1.810 1.810 1.810 13,000 23,530 1.8100 1.427 1.372 1.427 1.427 1.427 16,489 1.4270 0.00%
2009-11-20 0 1.810 1.770 1.800 1.770 1.820 490,000 883,610 1.8033 1.427 1.395 1.419 1.395 1.435 621,510 1.4217 -0.55%
2009-11-19 0 1.820 1.800 1.840 1.800 1.870 478,680 873,504 1.8248 1.435 1.419 1.451 1.419 1.474 607,152 1.4387 1.11%
2009-11-18 0 1.800 1.800 1.810 1.780 1.800 161,000 288,430 1.7915 1.419 1.419 1.427 1.403 1.419 204,211 1.4124 1.69%
2009-11-17 0 1.770 1.770 1.790 1.720 1.790 229,000 407,080 1.7776 1.395 1.395 1.411 1.356 1.411 290,461 1.4015 -0.56%
2009-11-16 0 1.780 1.780 1.790 1.740 1.800 135,200 239,966 1.7749 1.403 1.403 1.411 1.372 1.419 171,486 1.3993 1.14%
2009-11-13 0 1.760 1.730 1.780 1.770 1.780 95,000 168,950 1.7784 1.388 1.364 1.403 1.395 1.403 120,497 1.4021 0.00%
2009-11-12 0 1.760 1.760 1.780 1.720 1.860 123,000 219,910 1.7879 1.388 1.388 1.403 1.356 1.466 156,012 1.4096 2.33%
2009-11-11 0 1.720 1.710 1.750 1.560 1.720 170,000 286,270 1.6839 1.356 1.348 1.380 1.230 1.356 215,626 1.3276 0.00%
2009-11-10 0 1.720 1.700 1.720 1.700 1.750 188,000 323,600 1.7213 1.356 1.340 1.356 1.340 1.380 238,457 1.3571 3.61%
2009-11-09 0 1.660 1.660 1.700 1.630 1.700 129,000 213,630 1.6560 1.309 1.309 1.340 1.285 1.340 163,622 1.3056 0.00%
2009-11-06 0 1.660 1.660 1.700 1.650 1.700 367,000 609,690 1.6613 1.309 1.309 1.340 1.301 1.340 465,498 1.3098 1.84%
2009-11-05 0 1.630 1.620 1.630 1.590 1.700 932,000 1,506,720 1.6167 1.285 1.277 1.285 1.254 1.340 1,182,138 1.2746 -5.23%
2009-11-04 0 1.720 1.700 1.720 1.720 1.750 21,000 36,520 1.7390 1.356 1.340 1.356 1.356 1.380 26,636 1.3711 -1.71%
2009-11-03 0 1.750 1.750 1.780 1.700 1.710 30,256 51,612 1.7058 1.380 1.380 1.403 1.340 1.348 38,376 1.3449 1.16%
2009-11-02 0 1.730 1.700 1.760 1.700 1.760 47,000 81,560 1.7353 1.364 1.340 1.388 1.340 1.388 59,614 1.3681 -4.42%
2009-10-30 0 1.810 1.790 1.820 1.780 1.960 217,000 389,950 1.7970 1.427 1.411 1.435 1.403 1.545 275,240 1.4168 1.69%
2009-10-29 0 1.780 1.780 1.820 1.670 1.700 192,000 322,260 1.6784 1.403 1.403 1.435 1.317 1.340 243,531 1.3233 4.71%
2009-10-28 0 1.700 1.680 1.720 1.690 1.700 116,400 197,730 1.6987 1.340 1.325 1.356 1.332 1.340 147,640 1.3393 -1.73%
2009-10-27 0 1.730 1.730 1.760 1.720 1.770 252,000 441,050 1.7502 1.364 1.364 1.388 1.356 1.395 319,634 1.3799 -3.89%
2009-10-23 0 1.800 1.770 1.800 1.800 1.840 199,000 362,740 1.8228 1.419 1.395 1.419 1.419 1.451 252,409 1.4371 -1.64%
2009-10-22 0 1.830 1.820 1.830 1.800 1.830 123,000 223,340 1.8158 1.443 1.435 1.443 1.419 1.443 156,012 1.4316 0.55%
2009-10-21 0 1.820 1.820 1.830 1.800 1.830 55,000 99,230 1.8042 1.435 1.435 1.443 1.419 1.443 69,761 1.4224 -0.55%
2009-10-20 0 1.830 1.810 1.830 1.800 1.840 145,000 264,150 1.8217 1.443 1.427 1.443 1.419 1.451 183,916 1.4363 1.10%
2009-10-19 0 1.810 1.810 1.840 1.810 1.840 23,000 41,690 1.8126 1.427 1.427 1.451 1.427 1.451 29,173 1.4291 -1.63%
2009-10-16 0 1.840 1.800 1.860 1.800 1.840 116,680 210,744 1.8062 1.451 1.419 1.466 1.419 1.451 147,996 1.4240 1.66%
2009-10-15 0 1.810 1.810 1.830 1.800 1.920 131,254 246,217 1.8759 1.427 1.427 1.443 1.419 1.514 166,481 1.4789 -3.72%
2009-10-14 0 1.880 1.780 1.880 1.770 1.880 631,000 1,141,210 1.8086 1.482 1.403 1.482 1.395 1.482 800,353 1.4259 5.03%
2009-10-13 0 1.790 1.790 1.800 1.710 1.800 1,075,000 1,915,080 1.7815 1.411 1.411 1.419 1.348 1.419 1,363,517 1.4045 1.13%
2009-10-12 0 1.770 1.760 1.770 1.750 1.790 203,000 359,630 1.7716 1.395 1.388 1.395 1.380 1.411 257,483 1.3967 -1.12%
2009-10-09 0 1.790 1.780 1.800 1.750 1.790 85,000 151,460 1.7819 1.411 1.403 1.419 1.380 1.411 107,813 1.4048 0.00%
2009-10-08 0 1.790 1.750 1.790 1.740 1.790 47,000 83,230 1.7709 1.411 1.380 1.411 1.372 1.411 59,614 1.3961 0.56%
2009-10-07 0 1.780 1.770 1.780 1.720 1.800 303,000 540,590 1.7841 1.403 1.395 1.403 1.356 1.419 384,322 1.4066 1.71%
2009-10-06 0 1.750 1.740 1.750 1.700 1.750 142,000 244,970 1.7251 1.380 1.372 1.380 1.340 1.380 180,111 1.3601 2.94%
2009-10-05 0 1.700 1.660 1.700 1.590 1.830 317,000 532,420 1.6796 1.340 1.309 1.340 1.254 1.443 402,079 1.3242 -2.86%
2009-10-02 0 1.750 1.790 1.800 1.720 1.850 776,000 1,381,540 1.7803 1.380 1.411 1.419 1.356 1.459 984,269 1.4036 -6.91%
2009-09-30 0 1.880 1.880 1.890 1.860 1.930 246,000 464,800 1.8894 1.482 1.482 1.490 1.466 1.522 312,024 1.4896 -1.05%
2009-09-29 0 1.900 1.890 1.900 1.890 1.960 1,755,000 3,352,260 1.9101 1.498 1.490 1.498 1.490 1.545 2,226,021 1.5059 -2.56%
2009-09-28 0 1.950 1.940 1.950 1.930 1.960 403,000 785,300 1.9486 1.537 1.530 1.537 1.522 1.545 511,160 1.5363 -1.02%
2009-09-25 0 1.970 1.970 2.000 1.950 2.000 1,125,000 2,221,570 1.9747 1.553 1.553 1.577 1.537 1.577 1,426,937 1.5569 -1.50%
2009-09-24 0 2.000 1.990 2.000 1.950 2.080 477,000 956,340 2.0049 1.577 1.569 1.577 1.537 1.640 605,021 1.5807 0.50%
2009-09-23 0 1.990 1.970 2.000 1.950 2.050 928,000 1,862,960 2.0075 1.569 1.553 1.577 1.537 1.616 1,177,064 1.5827 1.53%
2009-09-22 0 1.960 1.960 1.990 1.880 2.000 1,210,000 2,347,310 1.9399 1.545 1.545 1.569 1.482 1.577 1,534,750 1.5294 6.52%
2009-09-21 0 1.840 1.840 1.900 1.810 1.900 205,000 382,710 1.8669 1.451 1.451 1.498 1.427 1.498 260,020 1.4719 -2.13%
2009-09-18 0 1.880 1.880 1.960 1.860 1.980 115,000 219,430 1.9081 1.482 1.482 1.545 1.466 1.561 145,865 1.5043 -3.59%
2009-09-17 0 1.950 1.950 1.970 1.910 1.950 65,000 125,600 1.9323 1.537 1.537 1.553 1.506 1.537 82,445 1.5234 0.00%
2009-09-16 0 1.950 1.950 1.970 1.880 1.950 211,000 406,910 1.9285 1.537 1.537 1.553 1.482 1.537 267,630 1.5204 3.17%
2009-09-15 0 1.890 1.890 1.930 1.880 1.910 110,400 208,876 1.8920 1.490 1.490 1.522 1.482 1.506 140,030 1.4917 0.00%
2009-09-14 0 1.890 1.840 1.900 1.880 2.000 240,000 453,890 1.8912 1.490 1.451 1.498 1.482 1.577 304,413 1.4910 -5.03%
2009-09-11 0 1.990 1.960 2.000 1.940 1.990 353,400 687,870 1.9464 1.569 1.545 1.577 1.530 1.569 448,248 1.5346 0.51%
2009-09-10 0 1.980 1.980 2.000 1.940 2.050 335,000 666,780 1.9904 1.561 1.561 1.577 1.530 1.616 424,910 1.5692 1.02%
2009-09-09 0 1.960 1.960 2.000 1.920 2.040 1,365,000 2,720,070 1.9927 1.545 1.545 1.577 1.514 1.608 1,731,350 1.5711 -4.85%
2009-09-08 0 2.060 2.060 2.080 2.050 2.110 544,000 1,128,900 2.0752 1.624 1.624 1.640 1.616 1.664 690,003 1.6361 -1.90%
2009-09-07 0 2.100 2.100 2.130 2.040 2.100 356,000 735,680 2.0665 1.656 1.656 1.679 1.608 1.656 451,546 1.6292 5.00%
2009-09-04 0 2.000 1.720 1.800 1.800 2.280 5,455,000 10,717,570 1.9647 1.577 1.356 1.419 1.419 1.798 6,919,058 1.5490 -11.11%
2009-09-03 0 2.250 2.210 2.270 2.110 2.280 817,120 1,812,340 2.2180 1.774 1.742 1.790 1.664 1.798 1,036,425 1.7486 8.17%
2009-09-02 0 2.080 2.070 2.100 1.970 2.090 6,410,424 13,001,927 2.0282 1.640 1.632 1.656 1.553 1.648 8,130,907 1.5991 -1.42%
2009-09-01 0 2.110 2.090 2.110 2.030 2.190 1,645,602 3,423,574 2.0804 1.664 1.648 1.664 1.600 1.727 2,087,262 1.6402 2.93%
2009-08-31 0 2.050 2.040 2.050 2.020 2.060 1,032,000 2,108,640 2.0433 1.616 1.608 1.616 1.593 1.624 1,308,977 1.6109 -0.97%
2009-08-28 0 2.070 2.070 2.100 1.960 2.110 4,048,948 8,279,106 2.0448 1.632 1.632 1.656 1.545 1.664 5,135,638 1.6121 6.70%
2009-08-27 0 1.940 1.940 1.970 1.940 2.000 433,000 849,370 1.9616 1.530 1.530 1.553 1.530 1.577 549,212 1.5465 -1.02%
2009-08-26 0 1.960 1.950 2.000 1.960 2.040 905,000 1,808,330 1.9982 1.545 1.537 1.577 1.545 1.608 1,147,891 1.5753 -3.45%
2009-08-25 0 2.030 2.000 2.030 1.880 2.040 549,000 1,087,600 1.9811 1.600 1.577 1.600 1.482 1.608 696,345 1.5619 3.05%
2009-08-24 0 1.970 1.960 1.970 1.850 1.970 515,000 998,880 1.9396 1.553 1.545 1.553 1.459 1.553 653,220 1.5292 6.49%
2009-08-21 0 1.850 1.840 1.850 1.830 1.960 615,000 1,157,710 1.8825 1.459 1.451 1.459 1.443 1.545 780,059 1.4841 -1.07%
2009-08-20 0 1.870 1.870 1.880 1.790 1.960 834,000 1,570,170 1.8827 1.474 1.474 1.482 1.411 1.545 1,057,836 1.4843 1.08%
2009-08-19 0 1.850 1.820 1.850 1.780 1.880 370,133 678,727 1.8337 1.459 1.435 1.459 1.403 1.482 469,472 1.4457 0.00%
2009-08-18 0 1.850 1.840 1.850 1.730 1.850 963,000 1,718,430 1.7845 1.459 1.451 1.459 1.364 1.459 1,221,458 1.4069 5.71%
2009-08-17 0 1.750 1.750 1.780 1.730 1.850 615,000 1,097,960 1.7853 1.380 1.380 1.403 1.364 1.459 780,059 1.4075 -3.31%
2009-08-14 0 1.810 1.810 1.820 1.750 1.890 1,323,200 2,410,936 1.8220 1.427 1.427 1.435 1.380 1.490 1,678,331 1.4365 2.26%
2009-08-13 0 1.770 1.750 1.770 1.570 1.770 1,306,000 2,114,048 1.6187 1.395 1.380 1.395 1.238 1.395 1,656,515 1.2762 13.46%
2009-08-12 0 1.560 1.570 1.580 1.390 1.590 829,000 1,243,090 1.4995 1.230 1.238 1.246 1.096 1.254 1,051,494 1.1822 4.00%
2009-08-11 0 1.500 1.500 1.550 1.420 1.510 268,000 396,750 1.4804 1.183 1.183 1.222 1.120 1.190 339,928 1.1672 8.70%
2009-08-10 0 1.380 1.380 1.390 1.380 1.550 1,293,000 1,814,900 1.4036 1.088 1.088 1.096 1.088 1.222 1,640,026 1.1066 -2.13%
2009-08-07 0 1.410 1.400 1.410 1.400 1.590 1,132,000 1,636,790 1.4459 1.112 1.104 1.112 1.104 1.254 1,435,816 1.1400 -10.19%
2009-08-06 0 1.570 1.550 1.570 1.520 1.570 207,000 319,780 1.5448 1.238 1.222 1.238 1.198 1.238 262,556 1.2179 -1.26%
2009-08-05 0 1.590 1.520 1.590 1.500 1.590 792,000 1,218,020 1.5379 1.254 1.198 1.254 1.183 1.254 1,004,564 1.2125 4.61%
2009-08-04 0 1.520 1.520 1.550 1.470 1.600 539,000 815,260 1.5125 1.198 1.198 1.222 1.159 1.261 683,661 1.1925 -3.18%
2009-08-03 0 1.570 1.570 1.610 1.570 1.630 521,000 835,190 1.6031 1.238 1.238 1.269 1.238 1.285 660,830 1.2638 -1.87%
2009-07-31 0 1.600 1.580 1.620 1.500 1.650 790,000 1,253,900 1.5872 1.261 1.246 1.277 1.183 1.301 1,002,027 1.2514 5.26%
2009-07-30 0 1.520 1.520 1.580 1.450 1.550 224,103 340,731 1.5204 1.198 1.198 1.246 1.143 1.222 284,250 1.1987 0.66%
2009-07-29 0 1.510 1.510 1.550 1.460 1.650 851,000 1,321,920 1.5534 1.190 1.190 1.222 1.151 1.301 1,079,398 1.2247 -6.21%
2009-07-28 0 1.610 1.610 1.620 1.410 1.650 1,460,000 2,228,600 1.5264 1.269 1.269 1.277 1.112 1.301 1,851,847 1.2034 11.81%
2009-07-27 0 1.440 1.430 1.440 1.400 1.480 1,856,000 2,667,220 1.4371 1.135 1.127 1.135 1.104 1.167 2,354,129 1.1330 5.88%
2009-07-24 0 1.360 1.340 1.360 1.310 1.440 1,798,858 2,419,107 1.3448 1.072 1.056 1.072 1.033 1.135 2,281,650 1.0602 6.25%
2009-07-23 0 1.280 1.270 1.290 1.160 1.290 2,578,000 3,197,820 1.2404 1.009 1.001 1.017 0.915 1.017 3,269,905 0.9780 13.27%
2009-07-22 0 1.130 1.120 1.130 1.100 1.160 469,000 529,220 1.1284 0.891 0.883 0.891 0.867 0.915 594,874 0.8896 1.80%
2009-07-21 0 1.110 1.110 1.140 1.070 1.140 726,929 806,522 1.1095 0.875 0.875 0.899 0.844 0.899 922,028 0.8747 -2.63%
2009-07-20 0 1.140 1.120 1.140 1.090 1.150 466,000 519,740 1.1153 0.899 0.883 0.899 0.859 0.907 591,069 0.8793 4.59%
2009-07-17 0 1.090 1.050 1.090 1.090 1.090 66,280 72,226 1.0897 0.859 0.828 0.859 0.859 0.859 84,069 0.8591 1.87%
2009-07-16 0 1.070 1.070 1.080 1.070 1.100 183,000 199,350 1.0893 0.844 0.844 0.851 0.844 0.867 232,115 0.8588 0.00%
2009-07-15 0 1.070 1.070 1.080 1.030 1.070 155,000 162,470 1.0482 0.844 0.844 0.851 0.812 0.844 196,600 0.8264 2.88%
2009-07-14 0 1.040 1.020 1.040 1.030 1.070 337,682 352,406 1.0436 0.820 0.804 0.820 0.812 0.844 428,312 0.8228 1.96%
2009-07-13 0 1.020 1.020 1.040 1.020 1.040 19,000 19,500 1.0263 0.804 0.804 0.820 0.804 0.820 24,099 0.8091 -1.92%
2009-07-10 0 1.040 1.010 1.040 - - 0 0 - 0.820 0.796 0.820 - - 0 - 0.00%
2009-07-09 0 1.040 1.030 1.040 1.000 1.050 22,000 22,340 1.0155 0.820 0.812 0.820 0.788 0.828 27,905 0.8006 4.00%
2009-07-08 0 1.000 1.000 1.010 1.000 1.010 158,000 158,080 1.0005 0.788 0.788 0.796 0.788 0.796 200,405 0.7888 -0.99%
2009-07-07 0 1.010 1.010 1.030 - - 268 255 0.9515 0.796 0.796 0.812 - - 340 0.7502 0.00%
2009-07-06 0 1.010 1.010 1.050 1.010 1.040 364,000 371,950 1.0218 0.796 0.796 0.828 0.796 0.820 461,693 0.8056 -0.98%
2009-07-03 0 1.020 1.020 1.050 1.020 1.030 175,000 180,190 1.0297 0.804 0.804 0.828 0.804 0.812 221,968 0.8118 -2.86%
2009-07-02 0 1.050 1.050 1.090 1.050 1.050 145,004 152,254 1.0500 0.828 0.828 0.859 0.828 0.828 183,921 0.8278 0.00%
2009-06-30 0 1.050 1.030 1.050 1.050 1.050 67,000 70,350 1.0500 0.828 0.812 0.828 0.828 0.828 84,982 0.8278 0.00%
2009-06-29 0 1.050 1.040 1.080 - - 1 1 1.0000 0.828 0.820 0.851 - - 1 0.7884 0.00%
2009-06-26 0 1.050 1.050 1.090 1.030 1.070 227,000 238,720 1.0516 0.828 0.828 0.859 0.812 0.844 287,924 0.8291 1.94%
2009-06-25 0 1.030 1.030 1.050 1.030 1.070 467,000 487,940 1.0448 0.812 0.812 0.828 0.812 0.844 592,337 0.8238 1.98%
2009-06-24 0 1.010 1.010 1.040 - - 0 0 - 0.796 0.796 0.820 - - 0 - 1.00%
2009-06-23 0 1.000 1.000 1.030 0.990 1.010 165,000 166,510 1.0092 0.788 0.788 0.812 0.781 0.796 209,284 0.7956 -7.41%
2009-06-22 0 1.080 1.040 1.080 1.060 1.080 268,000 285,540 1.0654 0.851 0.820 0.851 0.836 0.851 339,928 0.8400 3.85%
2009-06-19 0 1.040 1.040 1.080 - - 0 0 - 0.820 0.820 0.851 - - 0 - 0.00%
2009-06-18 0 1.040 1.050 1.070 1.030 1.090 134,658 142,818 1.0606 0.820 0.828 0.844 0.812 0.859 170,799 0.8362 -2.80%
2009-06-17 0 1.070 1.050 1.090 1.040 1.120 755,000 811,870 1.0753 0.844 0.828 0.859 0.820 0.883 957,633 0.8478 0.00%
2009-06-16 0 1.070 1.070 1.080 1.050 1.110 218,000 232,540 1.0667 0.844 0.844 0.851 0.828 0.875 276,509 0.8410 -5.31%
2009-06-15 0 1.130 1.090 1.130 1.080 1.170 803,000 893,110 1.1122 0.891 0.859 0.891 0.851 0.922 1,018,516 0.8769 -2.59%
2009-06-12 0 1.160 1.140 1.160 1.130 1.220 606,034 709,689 1.1710 0.915 0.899 0.915 0.891 0.962 768,686 0.9232 -3.33%
2009-06-11 0 1.200 1.190 1.200 1.140 1.200 1,270,000 1,478,730 1.1644 0.946 0.938 0.946 0.899 0.946 1,610,853 0.9180 2.56%
2009-06-10 0 1.170 1.150 1.170 1.130 1.200 1,310,000 1,536,220 1.1727 0.922 0.907 0.922 0.891 0.946 1,661,589 0.9245 0.86%
2009-06-09 0 1.160 1.130 1.160 1.120 1.160 1,291,000 1,469,940 1.1386 0.915 0.891 0.915 0.883 0.915 1,637,489 0.8977 0.87%
2009-06-08 0 1.150 1.150 1.160 1.140 1.190 1,142,000 1,327,000 1.1620 0.907 0.907 0.915 0.899 0.938 1,448,499 0.9161 -0.86%
2009-06-05 0 1.160 1.160 1.170 1.120 1.190 727,000 841,050 1.1569 0.915 0.915 0.922 0.883 0.938 922,118 0.9121 0.00%
2009-06-04 0 1.160 1.120 1.160 1.110 1.160 1,029,500 1,171,990 1.1384 0.915 0.883 0.915 0.875 0.915 1,305,806 0.8975 0.00%
2009-06-03 0 1.160 1.140 1.160 1.100 1.190 1,683,000 1,920,380 1.1410 0.915 0.899 0.915 0.867 0.938 2,134,697 0.8996 6.42%
2009-06-02 0 1.090 1.080 1.090 1.050 1.120 1,248,000 1,360,900 1.0905 0.859 0.851 0.859 0.828 0.883 1,582,949 0.8597 0.93%
2009-06-01 0 1.080 1.080 1.110 1.060 1.130 1,043,000 1,144,600 1.0974 0.851 0.851 0.875 0.836 0.891 1,322,929 0.8652 0.93%
2009-05-29 0 1.070 1.070 1.100 1.040 1.120 1,322,000 1,420,285 1.0743 0.844 0.844 0.867 0.820 0.883 1,676,809 0.8470 0.00%
2009-05-27 0 1.070 1.050 1.070 1.060 1.130 629,000 682,500 1.0851 0.844 0.828 0.844 0.836 0.891 797,816 0.8555 -2.73%
2009-05-26 0 1.100 1.100 1.120 1.070 1.170 674,000 754,130 1.1189 0.867 0.867 0.883 0.844 0.922 854,894 0.8821 -6.78%
2009-05-25 0 1.180 1.170 1.180 1.010 1.230 3,624,070 4,164,750 1.1492 0.930 0.922 0.930 0.796 0.970 4,596,728 0.9060 19.19%
2009-05-22 0 0.990 0.980 1.000 0.930 1.010 944,000 928,630 0.9837 0.781 0.773 0.788 0.733 0.796 1,197,359 0.7756 0.00%
2009-05-21 0 0.990 0.960 0.990 0.940 0.990 616,000 599,570 0.9733 0.781 0.757 0.781 0.741 0.781 781,327 0.7674 4.21%
2009-05-20 0 0.950 0.950 0.980 0.930 0.980 478,000 461,780 0.9661 0.749 0.749 0.773 0.733 0.773 606,290 0.7616 -1.04%
2009-05-19 0 0.960 0.960 0.970 0.950 1.020 256,000 248,880 0.9722 0.757 0.757 0.765 0.749 0.804 324,707 0.7665 2.13%
2009-05-18 0 0.940 0.940 0.950 0.870 0.950 516,717 477,517 0.9241 0.741 0.741 0.749 0.686 0.749 655,398 0.7286 -2.08%
2009-05-15 0 0.960 0.960 0.970 0.960 1.000 359,000 349,422 0.9733 0.757 0.757 0.765 0.757 0.788 455,351 0.7674 0.00%
2009-05-14 0 0.960 0.960 0.970 0.930 0.990 419,000 400,910 0.9568 0.757 0.757 0.765 0.733 0.781 531,455 0.7544 -4.00%
2009-05-13 0 1.000 0.990 1.010 0.980 1.030 892,732 903,430 1.0120 0.788 0.781 0.796 0.773 0.812 1,132,331 0.7978 4.17%
2009-05-12 0 0.960 0.960 1.000 0.940 0.980 300,000 287,160 0.9572 0.757 0.757 0.788 0.741 0.773 380,516 0.7547 -4.00%
2009-05-11 0 1.000 1.000 1.020 0.980 1.080 1,441,000 1,478,040 1.0257 0.788 0.788 0.804 0.773 0.851 1,827,747 0.8087 -1.96%
2009-05-08 0 1.020 1.010 1.020 0.930 1.060 1,103,000 1,107,250 1.0039 0.804 0.796 0.804 0.733 0.836 1,399,032 0.7914 4.08%
2009-05-07 0 0.980 0.970 0.980 0.900 1.020 1,315,000 1,290,470 0.9813 0.773 0.765 0.773 0.710 0.804 1,667,931 0.7737 -2.97%
2009-05-06 0 1.010 1.020 1.030 0.930 1.020 2,162,000 2,131,630 0.9860 0.796 0.804 0.812 0.733 0.804 2,742,255 0.7773 9.78%
2009-05-05 0 0.920 0.920 0.930 0.900 0.960 908,120 840,102 0.9251 0.725 0.725 0.733 0.710 0.757 1,151,849 0.7294 2.22%
2009-05-04 0 0.900 0.900 0.920 0.830 0.920 2,849,000 2,560,780 0.8988 0.710 0.710 0.725 0.654 0.725 3,613,638 0.7086 8.43%
2009-04-30 0 0.830 0.810 0.830 0.800 0.880 1,224,000 1,016,470 0.8304 0.654 0.639 0.654 0.631 0.694 1,552,507 0.6547 1.22%
2009-04-29 0 0.820 0.800 0.840 0.760 0.870 796,000 658,770 0.8276 0.646 0.631 0.662 0.599 0.686 1,009,637 0.6525 1.23%
2009-04-28 0 0.810 0.790 0.810 0.780 0.880 1,463,000 1,178,450 0.8055 0.639 0.623 0.639 0.615 0.694 1,855,652 0.6351 -12.90%
2009-04-27 0 0.930 0.900 0.930 0.810 1.020 3,424,000 3,163,730 0.9240 0.733 0.710 0.733 0.639 0.804 4,342,961 0.7285 -7.92%
2009-04-24 0 1.010 1.010 1.020 0.960 1.040 1,010,000 1,015,590 1.0055 0.796 0.796 0.804 0.757 0.820 1,281,072 0.7928 -0.98%
2009-04-23 0 1.020 1.010 1.020 0.950 1.060 1,276,000 1,289,330 1.0104 0.804 0.796 0.804 0.749 0.836 1,618,463 0.7966 -3.77%
2009-04-22 0 1.060 1.050 1.060 1.030 1.120 5,530,000 5,933,300 1.0729 0.836 0.828 0.836 0.812 0.883 7,014,187 0.8459 -3.64%
2009-04-21 0 1.100 1.090 1.100 1.030 1.120 5,978,000 6,367,580 1.0652 0.867 0.859 0.867 0.812 0.883 7,582,425 0.8398 -5.98%
2009-04-20 0 1.170 1.170 1.180 0.940 1.350 21,977,000 25,094,450 1.1419 0.922 0.922 0.930 0.741 1.064 27,875,369 0.9002 42.68%
2009-04-17 0 0.820 0.740 0.820 0.840 0.840 1,000 840 0.8400 0.646 0.583 0.646 0.662 0.662 1,268 0.6623 -2.38%
2009-04-16 0 0.840 0.840 0.850 0.800 0.890 962,260 823,405 0.8557 0.662 0.662 0.670 0.631 0.702 1,220,519 0.6746 12.00%
2009-04-15 0 0.750 0.750 0.760 0.670 0.760 413,000 293,730 0.7112 0.591 0.591 0.599 0.528 0.599 523,844 0.5607 8.70%
2009-04-14 0 0.690 0.650 0.690 0.600 0.690 298,000 188,710 0.6333 0.544 0.512 0.544 0.473 0.544 377,980 0.4993 16.95%
2009-04-09 0 0.590 0.590 0.610 0.560 0.590 510,000 293,310 0.5751 0.465 0.465 0.481 0.442 0.465 646,878 0.4534 3.51%
2009-04-08 0 0.570 0.560 0.570 0.570 0.590 231,000 132,610 0.5741 0.449 0.442 0.449 0.449 0.465 292,998 0.4526 -1.72%
2009-04-07 0 0.580 0.570 0.580 0.600 0.620 68,000 41,200 0.6059 0.457 0.449 0.457 0.473 0.489 86,250 0.4777 -4.92%
2009-04-06 0 0.610 0.600 0.610 0.600 0.610 629,000 382,540 0.6082 0.481 0.473 0.481 0.473 0.481 797,816 0.4795 8.93%
2009-04-03 0 0.560 0.550 0.560 0.540 0.580 484,000 271,060 0.5600 0.442 0.434 0.442 0.426 0.457 613,900 0.4415 -1.75%
2009-04-02 0 0.570 0.540 0.600 0.530 0.620 1,935,000 1,074,240 0.5552 0.449 0.426 0.473 0.418 0.489 2,454,331 0.4377 7.55%
2009-04-01 0 0.530 0.520 0.530 0.530 0.530 419,805 222,456 0.5299 0.418 0.410 0.418 0.418 0.418 532,476 0.4178 0.00%
2009-03-31 0 0.530 0.520 0.530 0.520 0.530 116,000 61,010 0.5259 0.418 0.410 0.418 0.410 0.418 147,133 0.4147 3.92%
2009-03-30 0 0.510 0.510 0.550 0.510 0.550 113,000 61,790 0.5468 0.402 0.402 0.434 0.402 0.434 143,328 0.4311 0.00%
2009-03-27 0 0.510 0.510 0.540 0.500 0.560 56,000 29,900 0.5339 0.402 0.402 0.426 0.394 0.442 71,030 0.4210 -7.27%
2009-03-26 0 0.550 0.550 0.620 0.485 0.530 182,000 95,545 0.5250 0.434 0.434 0.489 0.382 0.418 230,847 0.4139 13.40%
2009-03-25 0 0.485 0.485 0.500 0.485 0.530 31,000 15,755 0.5082 0.382 0.382 0.394 0.382 0.418 39,320 0.4007 -3.00%
2009-03-24 0 0.500 0.485 0.500 0.480 0.510 527,000 262,460 0.4980 0.394 0.382 0.394 0.378 0.402 668,441 0.3926 0.00%
2009-03-23 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 0.394 0.378 0.394 0.394 0.394 2,537 0.3942 0.00%
2009-03-20 0 0.500 0.485 0.500 0.485 0.500 49,000 23,795 0.4856 0.394 0.382 0.394 0.382 0.394 62,151 0.3829 2.04%
2009-03-19 0 0.490 0.485 0.490 0.485 0.520 764,000 375,540 0.4915 0.386 0.382 0.386 0.382 0.410 969,049 0.3875 0.00%
2009-03-18 0 0.490 0.490 0.500 - - 0 0 - 0.386 0.386 0.394 - - 0 - 0.00%
2009-03-17 0 0.490 0.480 0.490 0.490 0.500 364,000 180,460 0.4958 0.386 0.378 0.386 0.386 0.394 461,693 0.3909 0.00%
2009-03-16 0 0.490 0.490 0.500 - - 0 0 - 0.386 0.386 0.394 - - 0 - 2.08%
2009-03-13 0 0.480 0.480 0.520 0.480 0.490 54,000 26,420 0.4893 0.378 0.378 0.410 0.378 0.386 68,493 0.3857 -4.00%
2009-03-12 0 0.500 0.480 0.510 - - 0 0 - 0.394 0.378 0.402 - - 0 - 0.00%
2009-03-11 0 0.500 0.480 0.500 0.480 0.500 180,000 89,800 0.4989 0.394 0.378 0.394 0.378 0.394 228,310 0.3933 4.17%
2009-03-10 0 0.480 0.460 0.480 0.480 0.480 2,000 960 0.4800 0.378 0.363 0.378 0.378 0.378 2,537 0.3784 -2.04%
2009-03-09 0 0.490 0.490 0.560 0.490 0.495 79,000 39,010 0.4938 0.386 0.386 0.442 0.386 0.390 100,203 0.3893 -2.00%
2009-03-06 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.394 0.394 0.410 0.394 0.394 7,610 0.3942 0.00%
2009-03-05 0 0.500 0.490 0.500 0.500 0.500 234,000 117,000 0.5000 0.394 0.386 0.394 0.394 0.394 296,803 0.3942 0.00%
2009-03-04 0 0.500 0.500 0.520 0.500 0.500 28,000 14,000 0.5000 0.394 0.394 0.410 0.394 0.394 35,515 0.3942 -3.85%
2009-03-03 0 0.520 0.520 0.540 - - 3 1 0.3333 0.410 0.410 0.426 - - 4 0.2628 0.00%
2009-03-02 0 0.520 0.490 0.520 0.520 0.520 77,000 40,040 0.5200 0.410 0.386 0.410 0.410 0.410 97,666 0.4100 -1.89%
2009-02-27 0 0.530 0.520 0.540 - - 0 0 - 0.418 0.410 0.426 - - 0 - 0.00%
2009-02-26 0 0.530 0.500 0.530 - - 0 0 - 0.418 0.394 0.418 - - 0 - 0.00%
2009-02-25 0 0.530 0.510 0.530 0.530 0.530 150,000 79,500 0.5300 0.418 0.402 0.418 0.418 0.418 190,258 0.4179 1.92%
2009-02-24 0 0.520 0.520 0.530 0.520 0.530 230,079 121,832 0.5295 0.410 0.410 0.418 0.410 0.418 291,830 0.4175 4.00%
2009-02-23 0 0.500 0.500 0.560 0.500 0.520 112,000 56,540 0.5048 0.394 0.394 0.442 0.394 0.410 142,059 0.3980 -10.71%
2009-02-20 0 0.560 0.530 0.560 0.560 0.560 9,000 5,040 0.5600 0.442 0.418 0.442 0.442 0.442 11,415 0.4415 -1.75%
2009-02-19 0 0.570 0.540 0.570 - - 0 0 - 0.449 0.426 0.449 - - 0 - 0.00%
2009-02-18 0 0.570 0.560 0.610 - - 0 0 - 0.449 0.442 0.481 - - 0 - 0.00%
2009-02-17 0 0.570 0.530 0.620 - - 0 0 - 0.449 0.418 0.489 - - 0 - 0.00%
2009-02-16 0 0.570 0.550 0.570 0.570 0.570 100,000 57,000 0.5700 0.449 0.434 0.449 0.449 0.449 126,839 0.4494 0.00%
2009-02-13 0 0.570 0.560 0.620 - - 0 0 - 0.449 0.442 0.489 - - 0 - 0.00%
2009-02-12 0 0.570 0.550 0.570 0.570 0.570 90,000 51,300 0.5700 0.449 0.434 0.449 0.449 0.449 114,155 0.4494 0.00%
2009-02-11 0 0.570 0.550 0.610 - - 0 0 - 0.449 0.434 0.481 - - 0 - 0.00%
2009-02-10 0 0.570 0.550 0.610 - - 0 0 - 0.449 0.434 0.481 - - 0 - 0.00%
2009-02-09 0 0.570 0.540 0.630 - - 659 330 0.5008 0.449 0.426 0.497 - - 836 0.3948 0.00%
2009-02-06 0 0.570 0.560 0.570 0.560 0.570 261,000 148,760 0.5700 0.449 0.442 0.449 0.442 0.449 331,049 0.4494 -1.72%
2009-02-05 0 0.580 0.570 0.650 0.570 0.580 210,000 121,120 0.5768 0.457 0.449 0.512 0.449 0.457 266,362 0.4547 1.75%
2009-02-04 0 0.570 0.570 0.650 0.570 0.570 877,000 499,890 0.5700 0.449 0.449 0.512 0.449 0.449 1,112,377 0.4494 0.00%
2009-02-03 0 0.570 0.560 0.570 0.560 0.570 150,000 85,420 0.5695 0.449 0.442 0.449 0.442 0.449 190,258 0.4490 -1.72%
2009-02-02 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.457 0.449 0.457 0.457 0.457 126,839 0.4573 0.00%
2009-01-30 0 0.580 0.580 0.610 0.580 0.580 10,000 5,800 0.5800 0.457 0.457 0.481 0.457 0.457 12,684 0.4573 -4.92%
2009-01-29 0 0.610 0.570 0.610 0.610 0.610 50,000 30,500 0.6100 0.481 0.449 0.481 0.481 0.481 63,419 0.4809 0.00%
2009-01-23 0 0.610 0.570 0.660 - - 0 0 - 0.481 0.449 0.520 - - 0 - 0.00%
2009-01-22 0 0.610 0.610 0.650 0.590 0.610 229,000 138,520 0.6049 0.481 0.481 0.512 0.465 0.481 290,461 0.4769 1.67%
2009-01-21 0 0.600 0.580 0.600 0.600 0.620 13,000 7,900 0.6077 0.473 0.457 0.473 0.473 0.489 16,489 0.4791 3.45%
2009-01-20 0 0.580 0.580 0.610 0.580 0.580 40,000 23,200 0.5800 0.457 0.457 0.481 0.457 0.457 50,736 0.4573 -4.92%
2009-01-19 0 0.610 0.600 0.610 0.600 0.610 60,000 36,100 0.6017 0.481 0.473 0.481 0.473 0.481 76,103 0.4744 -1.61%
2009-01-16 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.489 0.473 0.489 0.489 0.489 25,368 0.4888 3.33%
2009-01-15 0 0.600 0.580 0.620 0.570 0.600 170,000 101,760 0.5986 0.473 0.457 0.489 0.449 0.473 215,626 0.4719 -3.23%
2009-01-14 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.489 0.473 0.489 0.489 0.489 126,839 0.4888 0.00%
2009-01-13 0 0.620 0.610 0.620 0.620 0.630 70,000 43,500 0.6214 0.489 0.481 0.489 0.489 0.497 88,787 0.4899 -1.59%
2009-01-12 0 0.630 0.630 0.660 0.620 0.620 12,000 7,440 0.6200 0.497 0.497 0.520 0.489 0.489 15,221 0.4888 -7.35%
2009-01-09 0 0.680 0.650 0.680 0.680 0.690 130,582 89,050 0.6819 0.536 0.512 0.536 0.536 0.544 165,629 0.5376 0.00%
2009-01-08 0 0.680 0.620 0.680 0.680 0.680 24,000 16,320 0.6800 0.536 0.489 0.536 0.536 0.536 30,441 0.5361 -2.86%
2009-01-07 0 0.700 0.670 0.700 0.670 0.710 317,000 220,060 0.6942 0.552 0.528 0.552 0.528 0.560 402,079 0.5473 7.69%
2009-01-06 0 0.650 0.620 0.660 0.650 0.650 132,000 85,780 0.6498 0.512 0.489 0.520 0.512 0.512 167,427 0.5123 1.56%
2009-01-05 0 0.640 0.630 0.650 0.620 0.690 1,070,000 685,820 0.6410 0.505 0.497 0.512 0.489 0.544 1,357,175 0.5053 6.67%
2009-01-02 0 0.600 0.600 0.620 - - 0 0 - 0.473 0.473 0.489 - - 0 - 0.00%
2008-12-31 0 0.600 0.590 0.620 0.590 0.600 113,000 67,770 0.5997 0.473 0.465 0.489 0.465 0.473 143,328 0.4728 1.69%
2008-12-30 0 0.590 0.580 0.600 0.590 0.590 99,000 58,410 0.5900 0.465 0.457 0.473 0.465 0.465 125,570 0.4652 0.00%
2008-12-29 0 0.590 0.590 0.620 0.580 0.580 20,000 11,600 0.5800 0.465 0.465 0.489 0.457 0.457 25,368 0.4573 1.72%
2008-12-24 0 0.580 0.560 0.600 0.560 0.560 27,558 15,746 0.5714 0.457 0.442 0.473 0.442 0.442 34,954 0.4505 -6.45%
2008-12-23 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.489 0.457 0.489 0.489 0.489 25,368 0.4888 0.00%
2008-12-22 0 0.620 0.600 0.630 0.590 0.630 186,000 116,430 0.6260 0.489 0.473 0.497 0.465 0.497 235,920 0.4935 -1.59%
2008-12-19 0 0.630 0.620 0.630 0.620 0.640 935,000 588,720 0.6296 0.497 0.489 0.497 0.489 0.505 1,185,943 0.4964 -8.70%
2008-12-18 0 0.690 0.630 0.690 0.610 0.690 260,000 161,990 0.6230 0.544 0.497 0.544 0.481 0.544 329,781 0.4912 9.52%
2008-12-17 0 0.630 0.620 0.670 0.610 0.710 392,000 246,600 0.6291 0.497 0.489 0.528 0.481 0.560 497,208 0.4960 1.61%
2008-12-16 0 0.620 0.620 0.660 0.570 0.630 752,000 461,010 0.6130 0.489 0.489 0.520 0.449 0.497 953,828 0.4833 6.90%
2008-12-15 0 0.580 0.580 0.610 0.560 0.590 410,000 235,580 0.5746 0.457 0.457 0.481 0.442 0.465 520,039 0.4530 5.45%
2008-12-12 0 0.550 0.560 0.600 0.510 0.600 419,000 238,160 0.5684 0.434 0.442 0.473 0.402 0.473 531,455 0.4481 1.85%
2008-12-11 0 0.540 0.540 0.560 0.540 0.610 371,000 209,750 0.5654 0.426 0.426 0.442 0.426 0.481 470,572 0.4457 -5.26%
2008-12-10 0 0.570 0.550 0.570 - - 0 0 - 0.449 0.434 0.449 - - 0 - 0.00%
2008-12-09 0 0.570 0.570 0.660 0.560 0.580 64,000 36,930 0.5770 0.449 0.449 0.520 0.442 0.457 81,177 0.4549 0.00%
2008-12-08 0 0.570 0.540 0.590 0.475 0.690 841,000 451,085 0.5364 0.449 0.426 0.465 0.374 0.544 1,066,715 0.4229 14.00%
2008-12-05 0 0.500 0.500 0.560 0.500 0.570 637,094 327,120 0.5135 0.394 0.394 0.442 0.394 0.449 808,083 0.4048 -5.66%
2008-12-04 0 0.530 0.530 0.590 0.530 0.640 224,895 122,668 0.5454 0.418 0.418 0.465 0.418 0.505 285,254 0.4300 0.00%
2008-12-03 0 0.530 0.530 0.600 0.520 0.610 129,000 71,260 0.5524 0.418 0.418 0.473 0.410 0.481 163,622 0.4355 1.92%
2008-12-02 0 0.520 0.520 0.600 0.510 0.530 241,000 125,610 0.5212 0.410 0.410 0.473 0.402 0.418 305,682 0.4109 -5.45%
2008-12-01 0 0.550 0.550 0.590 0.540 0.590 35,000 20,500 0.5857 0.434 0.434 0.465 0.426 0.465 44,394 0.4618 -8.33%
2008-11-28 0 0.600 0.550 0.600 - - 0 0 - 0.473 0.434 0.473 - - 0 - 0.00%
2008-11-27 0 0.600 0.530 0.600 0.520 0.630 538,000 285,630 0.5309 0.473 0.418 0.473 0.410 0.497 682,393 0.4186 11.11%
2008-11-26 0 0.540 0.540 0.630 0.530 0.570 406,000 223,950 0.5516 0.426 0.426 0.497 0.418 0.449 514,966 0.4349 3.85%
2008-11-25 0 0.520 0.520 0.550 0.520 0.570 152,000 83,180 0.5472 0.410 0.410 0.434 0.410 0.449 192,795 0.4314 4.00%
2008-11-24 0 0.500 0.480 0.500 0.460 0.510 61,568 30,025 0.4877 0.394 0.378 0.394 0.363 0.402 78,092 0.3845 11.11%
2008-11-21 0 0.450 0.450 0.520 - - 0 0 - 0.355 0.355 0.410 - - 0 - 0.00%
2008-11-20 0 0.450 0.435 0.450 0.400 0.490 547,000 249,525 0.4562 0.355 0.343 0.355 0.315 0.386 693,808 0.3596 -10.00%
2008-11-19 0 0.500 0.410 0.500 0.500 0.520 206,000 104,780 0.5086 0.394 0.323 0.394 0.394 0.410 261,288 0.4010 -15.25%
2008-11-18 0 0.590 0.530 0.640 - - 0 0 - 0.465 0.418 0.505 - - 0 - 0.00%
2008-11-17 0 0.590 0.570 0.680 - - 0 0 - 0.465 0.449 0.536 - - 0 - 0.00%
2008-11-14 0 0.590 0.590 0.680 0.590 0.590 25,000 14,750 0.5900 0.465 0.465 0.536 0.465 0.465 31,710 0.4652 0.00%
2008-11-13 0 0.590 0.550 0.620 0.570 0.630 124,000 75,300 0.6073 0.465 0.434 0.489 0.449 0.497 157,280 0.4788 -4.84%
2008-11-12 0 0.620 0.620 0.670 0.620 0.690 185,000 120,450 0.6511 0.489 0.489 0.528 0.489 0.544 234,652 0.5133 -10.14%
2008-11-11 0 0.690 0.630 0.690 - - 0 0 - 0.544 0.497 0.544 - - 0 - 0.00%
2008-11-10 0 0.690 0.660 0.760 - - 0 0 - 0.544 0.520 0.599 - - 0 - 0.00%
2008-11-07 0 0.690 0.640 0.750 - - 0 0 - 0.544 0.505 0.591 - - 0 - 0.00%
2008-11-06 0 0.690 0.630 0.800 - - 0 0 - 0.544 0.497 0.631 - - 0 - 0.00%
2008-11-05 0 0.690 0.700 0.800 0.650 0.800 2,000 1,450 0.7250 0.544 0.552 0.631 0.512 0.631 2,537 0.5716 -1.43%
2008-11-04 0 0.700 0.630 0.750 0.730 0.730 13,000 9,490 0.7300 0.552 0.497 0.591 0.576 0.576 16,489 0.5755 9.38%
2008-11-03 0 0.640 0.640 0.700 0.590 0.790 106,000 70,780 0.6677 0.505 0.505 0.552 0.465 0.623 134,449 0.5264 4.92%
2008-10-31 0 0.610 0.610 0.630 0.530 0.620 425,000 257,000 0.6047 0.481 0.481 0.497 0.418 0.489 539,065 0.4768 0.00%
2008-10-30 0 0.610 0.540 0.610 0.530 0.610 21,000 11,980 0.5705 0.481 0.426 0.481 0.418 0.481 26,636 0.4498 10.91%
2008-10-29 0 0.550 0.550 0.590 0.510 0.550 111,000 60,450 0.5446 0.434 0.434 0.465 0.402 0.434 140,791 0.4294 3.77%
2008-10-28 0 0.530 0.530 0.580 0.480 0.570 295,805 156,734 0.5299 0.418 0.418 0.457 0.378 0.449 375,196 0.4177 -3.64%
2008-10-27 0 0.550 0.530 0.550 0.530 0.610 7,000 3,790 0.5414 0.434 0.418 0.434 0.418 0.481 8,879 0.4269 -9.84%
2008-10-24 0 0.610 0.540 0.610 0.540 0.620 236,000 131,850 0.5587 0.481 0.426 0.481 0.426 0.489 299,340 0.4405 3.39%
2008-10-23 0 0.590 0.530 0.610 0.520 0.590 415,000 224,290 0.5405 0.465 0.418 0.481 0.410 0.465 526,381 0.4261 11.32%
2008-10-22 0 0.530 0.530 0.560 0.520 0.570 143,000 78,700 0.5503 0.418 0.418 0.442 0.410 0.449 181,380 0.4339 -8.62%
2008-10-21 0 0.580 0.570 0.580 0.580 0.630 86,000 50,880 0.5916 0.457 0.449 0.457 0.457 0.497 109,081 0.4664 3.57%
2008-10-20 0 0.560 0.560 0.650 0.540 0.560 71,000 39,000 0.5493 0.442 0.442 0.512 0.426 0.442 90,056 0.4331 -6.67%
2008-10-17 0 0.600 0.600 0.630 0.600 0.630 36,000 21,900 0.6083 0.473 0.473 0.497 0.473 0.497 45,662 0.4796 -6.25%
2008-10-16 0 0.640 0.570 0.640 0.500 0.640 623,000 373,620 0.5997 0.505 0.449 0.505 0.394 0.505 790,206 0.4728 -4.48%
2008-10-15 0 0.670 0.530 0.670 0.590 0.670 30,000 19,300 0.6433 0.528 0.418 0.528 0.465 0.528 38,052 0.5072 4.69%
2008-10-14 0 0.640 0.640 0.690 0.640 0.650 33,000 21,380 0.6479 0.505 0.505 0.544 0.505 0.512 41,857 0.5108 10.34%
2008-10-13 0 0.580 0.590 0.670 0.550 0.630 68,326 39,343 0.5758 0.457 0.465 0.528 0.434 0.497 86,664 0.4540 -3.33%
2008-10-10 0 0.600 0.580 0.770 0.580 0.670 168,000 101,910 0.6066 0.473 0.457 0.607 0.457 0.528 213,089 0.4783 -10.45%
2008-10-09 0 0.670 0.670 0.770 0.670 0.700 65,000 44,000 0.6769 0.528 0.528 0.607 0.528 0.552 82,445 0.5337 -6.94%
2008-10-08 0 0.720 0.660 0.720 0.660 0.740 12,000 8,790 0.7325 0.568 0.520 0.568 0.520 0.583 15,221 0.5775 -8.86%
2008-10-06 0 0.790 0.720 0.780 - - 0 0 - 0.623 0.568 0.615 - - 0 - -3.66%
2008-10-03 0 0.820 0.740 0.830 0.820 0.820 10,000 8,200 0.8200 0.646 0.583 0.654 0.646 0.646 12,684 0.6465 0.00%
2008-10-02 0 0.820 0.790 0.820 0.800 0.850 61,000 50,050 0.8205 0.646 0.623 0.646 0.631 0.670 77,372 0.6469 -8.89%
2008-09-30 0 0.900 0.800 0.900 0.700 0.900 141,304 101,910 0.7212 0.710 0.631 0.710 0.552 0.710 179,228 0.5686 21.62%
2008-09-29 0 0.740 0.660 0.740 0.740 0.760 1,089,000 806,160 0.7403 0.583 0.520 0.583 0.583 0.599 1,381,275 0.5836 -2.63%
2008-09-26 0 0.760 0.730 0.820 0.760 0.800 202,000 154,640 0.7655 0.599 0.576 0.646 0.599 0.631 256,214 0.6036 0.00%
2008-09-25 0 0.760 0.730 0.760 0.730 0.760 1,020,000 745,200 0.7306 0.599 0.576 0.599 0.576 0.599 1,293,756 0.5760 0.00%
2008-09-24 0 0.760 0.750 0.760 0.760 0.770 2,071,000 1,575,910 0.7609 0.599 0.591 0.599 0.599 0.607 2,626,832 0.5999 0.00%
2008-09-23 0 0.760 0.760 0.780 0.720 0.780 333,000 258,150 0.7752 0.599 0.599 0.615 0.568 0.615 422,373 0.6112 -1.30%
2008-09-22 0 0.770 0.770 0.800 0.640 0.810 1,132,000 879,330 0.7768 0.607 0.607 0.631 0.505 0.639 1,435,816 0.6124 -3.75%
2008-09-19 0 0.800 0.790 0.830 0.760 0.830 889,000 705,590 0.7937 0.631 0.623 0.654 0.599 0.654 1,127,597 0.6257 5.26%
2008-09-18 0 0.760 0.760 0.800 0.760 0.800 113,000 87,290 0.7725 0.599 0.599 0.631 0.599 0.631 143,328 0.6090 -3.80%
2008-09-17 0 0.790 0.790 0.850 0.790 0.820 173,000 139,960 0.8090 0.623 0.623 0.670 0.623 0.646 219,431 0.6378 -10.23%
2008-09-16 0 0.880 0.840 0.880 0.870 0.950 107,000 94,340 0.8817 0.694 0.662 0.694 0.686 0.749 135,718 0.6951 -10.20%
2008-09-12 0 0.980 0.930 1.000 0.980 1.050 310,000 318,200 1.0265 0.773 0.733 0.788 0.773 0.828 393,200 0.8093 -7.55%
2008-09-11 0 1.060 1.060 1.120 1.060 1.140 473,000 529,500 1.1195 0.836 0.836 0.883 0.836 0.899 599,948 0.8826 -7.02%
2008-09-10 0 1.140 1.060 1.140 1.130 1.140 301,404 343,047 1.1382 0.899 0.836 0.899 0.891 0.899 382,297 0.8973 0.00%
2008-09-09 0 1.140 1.120 1.150 1.140 1.150 904,000 1,034,560 1.1444 0.899 0.883 0.907 0.899 0.907 1,146,623 0.9023 -0.87%
2008-09-08 0 1.150 1.100 1.150 1.150 1.180 155,000 179,810 1.1601 0.907 0.867 0.907 0.907 0.930 196,600 0.9146 0.00%
2008-09-05 0 1.150 1.130 1.150 1.130 1.190 300,000 347,310 1.1577 0.907 0.891 0.907 0.891 0.938 380,516 0.9127 0.00%
2008-09-04 0 1.150 1.080 1.150 1.130 1.150 80,000 90,710 1.1339 0.907 0.851 0.907 0.891 0.907 101,471 0.8939 0.00%
2008-09-03 0 1.150 1.120 1.150 1.150 1.150 91,000 104,650 1.1500 0.907 0.883 0.907 0.907 0.907 115,423 0.9067 -0.86%
2008-09-02 0 1.160 1.140 1.160 1.150 1.160 232,000 267,560 1.1533 0.915 0.899 0.915 0.907 0.915 294,266 0.9092 0.87%
2008-09-01 0 1.150 1.130 1.150 1.110 1.150 541,000 621,610 1.1490 0.907 0.891 0.907 0.875 0.907 686,198 0.9059 0.88%
2008-08-29 0 1.140 1.130 1.150 1.120 1.150 412,000 471,550 1.1445 0.899 0.891 0.907 0.883 0.907 522,576 0.9024 1.79%
2008-08-28 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.883 0.883 0.907 0.883 0.883 12,684 0.8830 -1.75%
2008-08-27 0 1.140 1.120 1.140 1.100 1.140 447,000 504,610 1.1289 0.899 0.883 0.899 0.867 0.899 566,970 0.8900 0.88%
2008-08-26 0 1.130 1.100 1.140 - - 0 0 - 0.891 0.867 0.899 - - 0 - 0.00%
2008-08-25 0 1.130 1.110 1.140 1.130 1.150 281,000 319,630 1.1375 0.891 0.875 0.899 0.891 0.907 356,417 0.8968 1.80%
2008-08-21 0 1.110 1.100 1.150 1.100 1.180 625,000 709,780 1.1356 0.875 0.867 0.907 0.867 0.930 792,743 0.8953 -3.48%
2008-08-20 0 1.150 1.120 1.180 1.120 1.180 102,000 115,860 1.1359 0.907 0.883 0.930 0.883 0.930 129,376 0.8955 2.68%
2008-08-19 0 1.120 1.100 1.180 1.110 1.120 245,000 273,400 1.1159 0.883 0.867 0.930 0.875 0.883 310,755 0.8798 0.00%
2008-08-18 0 1.120 1.100 1.140 1.120 1.120 55,992 62,661 1.1191 0.883 0.867 0.899 0.883 0.883 71,020 0.8823 -1.75%
2008-08-15 0 1.140 1.120 1.150 1.100 1.180 463,000 524,850 1.1336 0.899 0.883 0.907 0.867 0.930 587,264 0.8937 -5.00%
2008-08-14 0 1.200 1.190 1.200 1.190 1.300 1,798,000 2,165,270 1.2043 0.946 0.938 0.946 0.938 1.025 2,280,562 0.9494 -2.44%
2008-08-13 0 1.230 1.180 1.240 1.200 1.310 409,000 504,750 1.2341 0.970 0.930 0.978 0.946 1.033 518,771 0.9730 -5.38%
2008-08-12 0 1.300 1.290 1.330 1.280 1.300 53,000 68,420 1.2909 1.025 1.017 1.049 1.009 1.025 67,225 1.0178 -3.70%
2008-08-11 0 1.350 1.300 1.350 1.350 1.370 1,292,861 1,756,559 1.3587 1.064 1.025 1.064 1.064 1.080 1,639,850 1.0712 -2.17%
2008-08-08 0 1.380 1.360 1.380 1.380 1.380 122,000 168,360 1.3800 1.088 1.072 1.088 1.088 1.088 154,743 1.0880 0.00%
2008-08-07 0 1.380 1.380 1.400 1.380 1.400 2,290,000 3,183,430 1.3901 1.088 1.088 1.104 1.088 1.104 2,904,609 1.0960 -0.72%
2008-08-05 0 1.390 1.390 1.450 1.380 1.400 2,900,000 4,009,600 1.3826 1.096 1.096 1.143 1.088 1.104 3,678,326 1.0901 -2.11%
2008-08-04 0 1.420 1.350 1.420 1.350 1.420 109,000 151,730 1.3920 1.120 1.064 1.120 1.064 1.120 138,254 1.0975 2.16%
2008-08-01 0 1.390 1.390 1.420 1.390 1.420 1,539,000 2,161,360 1.4044 1.096 1.096 1.120 1.096 1.120 1,952,050 1.1072 -2.80%
2008-07-31 0 1.430 1.420 1.450 1.430 1.460 815,000 1,161,460 1.4251 1.127 1.120 1.143 1.127 1.151 1,033,736 1.1236 -3.38%
2008-07-30 0 1.480 1.430 1.480 1.450 1.480 347,000 508,600 1.4657 1.167 1.127 1.167 1.143 1.167 440,131 1.1556 -0.67%
2008-07-29 0 1.490 1.460 1.490 1.470 1.500 443,000 656,360 1.4816 1.175 1.151 1.175 1.159 1.183 561,896 1.1681 0.00%
2008-07-28 0 1.490 1.450 1.520 1.470 1.490 52,000 77,460 1.4896 1.175 1.143 1.198 1.159 1.175 65,956 1.1744 2.05%
2008-07-25 0 1.460 1.460 1.500 1.450 1.450 20,000 29,000 1.4500 1.151 1.151 1.183 1.143 1.143 25,368 1.1432 -2.67%
2008-07-24 0 1.500 1.490 1.500 1.500 1.550 172,000 260,780 1.5162 1.183 1.175 1.183 1.183 1.222 218,163 1.1953 0.67%
2008-07-23 0 1.490 1.440 1.490 1.480 1.490 275,000 409,450 1.4889 1.175 1.135 1.175 1.167 1.175 348,807 1.1739 -0.67%
2008-07-22 0 1.500 1.440 1.500 1.430 1.500 162,000 242,380 1.4962 1.183 1.135 1.183 1.127 1.183 205,479 1.1796 0.67%
2008-07-21 0 1.490 1.480 1.520 1.490 1.500 177,120 265,075 1.4966 1.175 1.167 1.198 1.175 1.183 224,657 1.1799 0.00%
2008-07-18 0 1.490 1.450 1.530 1.470 1.510 236,000 349,180 1.4796 1.175 1.143 1.206 1.159 1.190 299,340 1.1665 -3.25%
2008-07-17 0 1.540 1.540 1.580 1.530 1.530 83,000 126,990 1.5300 1.214 1.214 1.246 1.206 1.206 105,276 1.2063 0.65%
2008-07-16 0 1.530 1.520 1.580 1.480 1.540 241,000 367,500 1.5249 1.206 1.198 1.246 1.167 1.214 305,682 1.2022 0.00%
2008-07-15 0 1.530 1.500 1.530 1.510 1.590 210,000 322,100 1.5338 1.206 1.183 1.206 1.190 1.254 266,362 1.2093 -1.92%
2008-07-14 0 1.560 1.530 1.570 1.550 1.570 245,000 381,720 1.5580 1.230 1.206 1.238 1.222 1.238 310,755 1.2284 -1.27%
2008-07-11 0 1.580 1.590 1.610 1.500 1.600 57,000 88,820 1.5582 1.246 1.254 1.269 1.183 1.261 72,298 1.2285 0.00%
2008-07-10 0 1.580 1.550 1.580 1.570 1.640 800,000 1,288,540 1.6107 1.246 1.222 1.246 1.238 1.293 1,014,711 1.2699 1.28%
2008-07-09 0 1.560 1.550 1.580 1.500 1.600 319,000 501,340 1.5716 1.230 1.222 1.246 1.183 1.261 404,616 1.2391 -1.27%
2008-07-08 0 1.580 1.580 1.590 1.390 1.580 98,000 148,960 1.5200 1.246 1.246 1.254 1.096 1.246 124,302 1.1984 0.00%
2008-07-07 0 1.580 1.520 1.640 1.500 1.580 94,000 144,480 1.5370 1.246 1.198 1.293 1.183 1.246 119,228 1.2118 3.27%
2008-07-04 0 1.530 1.450 1.540 1.440 1.550 133,000 194,900 1.4654 1.206 1.143 1.214 1.135 1.222 168,696 1.1553 2.00%
2008-07-03 0 1.500 1.470 1.500 1.490 1.500 111,400 167,010 1.4992 1.183 1.159 1.183 1.175 1.183 141,298 1.1820 -3.23%
2008-07-02 0 1.550 1.540 1.630 1.550 1.570 14,000 21,720 1.5514 1.222 1.214 1.285 1.222 1.238 17,757 1.2231 -3.13%
2008-06-30 0 1.600 1.510 1.630 - - 0 0 - 1.261 1.190 1.285 - - 0 - 0.00%
2008-06-27 0 1.600 1.560 1.630 - - 0 0 - 1.261 1.230 1.285 - - 0 - 0.00%
2008-06-26 0 1.600 1.590 1.600 1.600 1.600 2,307 3,676 1.5934 1.261 1.254 1.261 1.261 1.261 2,926 1.2562 0.00%
2008-06-25 0 1.600 1.600 1.620 1.550 1.600 50,000 79,540 1.5908 1.261 1.261 1.277 1.222 1.261 63,419 1.2542 1.27%
2008-06-24 0 1.580 1.570 1.650 1.550 1.610 72,000 113,180 1.5719 1.246 1.238 1.301 1.222 1.269 91,324 1.2393 -1.86%
2008-06-23 0 1.610 1.610 1.620 1.580 1.620 39,000 62,920 1.6133 1.269 1.269 1.277 1.246 1.277 49,467 1.2720 -3.01%
2008-06-20 0 1.660 1.600 1.660 1.650 1.670 480,422 792,908 1.6504 1.309 1.261 1.309 1.301 1.317 609,362 1.3012 3.75%
2008-06-19 0 1.600 1.600 1.650 1.600 1.650 327,000 538,390 1.6465 1.261 1.261 1.301 1.261 1.301 414,763 1.2981 0.00%
2008-06-18 0 1.600 1.590 1.610 1.590 1.650 162,400 259,860 1.6001 1.261 1.254 1.269 1.254 1.301 205,986 1.2615 0.00%
2008-06-17 0 1.600 1.570 1.600 1.550 1.650 440,352 697,902 1.5849 1.261 1.238 1.261 1.222 1.301 558,537 1.2495 0.00%
2008-06-16 0 1.600 1.590 1.600 1.600 1.630 436,000 698,060 1.6011 1.261 1.254 1.261 1.261 1.285 553,017 1.2623 -1.84%
2008-06-13 0 1.630 1.620 1.630 1.630 1.670 140,000 229,360 1.6383 1.285 1.277 1.285 1.285 1.317 177,574 1.2916 0.00%
2008-06-12 0 1.630 1.580 1.630 1.600 1.680 396,000 644,140 1.6266 1.285 1.246 1.285 1.261 1.325 502,282 1.2824 -1.21%
2008-06-11 0 1.650 1.630 1.670 1.640 1.700 732,000 1,220,020 1.6667 1.301 1.285 1.317 1.293 1.340 928,460 1.3140 1.85%
2008-06-10 0 1.620 1.610 1.620 1.610 1.700 440,000 724,820 1.6473 1.277 1.269 1.277 1.269 1.340 558,091 1.2987 -6.36%
2008-06-06 0 1.730 1.740 1.780 1.710 1.780 471,000 818,350 1.7375 1.364 1.372 1.403 1.348 1.403 597,411 1.3698 -3.35%
2008-06-05 0 1.790 1.790 1.800 1.710 1.840 694,940 1,225,327 1.7632 1.411 1.411 1.419 1.348 1.451 881,454 1.3901 -3.76%
2008-06-04 0 1.860 1.860 1.890 1.850 1.950 397,000 753,900 1.8990 1.466 1.466 1.490 1.459 1.537 503,550 1.4972 -1.06%
2008-06-03 0 1.880 1.880 1.900 1.860 1.940 828,000 1,564,810 1.8899 1.482 1.482 1.498 1.466 1.530 1,050,225 1.4900 -3.09%
2008-06-02 0 1.940 1.940 1.970 1.900 1.980 226,600 439,818 1.9409 1.530 1.530 1.553 1.498 1.561 287,417 1.5302 2.11%
2008-05-30 0 1.900 1.900 1.920 1.800 1.900 1,506,000 2,824,570 1.8755 1.498 1.498 1.514 1.419 1.498 1,910,193 1.4787 4.97%
2008-05-29 0 1.810 1.810 1.820 1.750 1.810 469,009 841,185 1.7935 1.427 1.427 1.435 1.380 1.427 594,886 1.4140 2.26%
2008-05-28 0 1.770 1.800 1.820 1.770 1.800 156,000 278,640 1.7862 1.395 1.419 1.435 1.395 1.419 197,869 1.4082 -0.56%
2008-05-27 0 1.780 1.770 1.800 1.750 1.800 327,000 577,500 1.7661 1.403 1.395 1.419 1.380 1.419 414,763 1.3924 2.30%
2008-05-26 0 1.740 1.740 1.780 1.700 1.790 463,000 805,840 1.7405 1.372 1.372 1.403 1.340 1.411 587,264 1.3722 1.16%
2008-05-23 0 1.720 1.720 1.770 1.720 1.890 1,276,000 2,253,070 1.7657 1.356 1.356 1.395 1.356 1.490 1,618,463 1.3921 -3.91%
2008-05-22 0 1.790 1.770 1.790 1.700 1.800 655,000 1,143,640 1.7460 1.411 1.395 1.411 1.340 1.419 830,794 1.3766 1.13%
2008-05-21 0 1.770 1.770 1.790 1.710 1.780 629,000 1,098,660 1.7467 1.395 1.395 1.411 1.348 1.403 797,816 1.3771 1.72%
2008-05-20 0 1.740 1.740 1.760 1.710 1.900 965,000 1,711,470 1.7735 1.372 1.372 1.388 1.348 1.498 1,223,995 1.3983 -9.37%
2008-05-19 0 1.920 1.880 1.930 1.750 1.920 949,428 1,743,770 1.8367 1.514 1.482 1.522 1.380 1.514 1,204,243 1.4480 9.71%
2008-05-16 0 1.750 1.730 1.750 1.700 1.750 1,145,000 1,978,880 1.7283 1.380 1.364 1.380 1.340 1.380 1,452,305 1.3626 -2.23%
2008-05-15 0 1.790 1.700 1.790 1.690 1.790 894,000 1,548,650 1.7323 1.411 1.340 1.411 1.332 1.411 1,133,939 1.3657 5.29%
2008-05-14 0 1.700 1.650 1.700 1.610 1.700 480,000 797,660 1.6618 1.340 1.301 1.340 1.269 1.340 608,826 1.3102 3.66%
2008-05-13 0 1.640 1.660 1.670 1.620 1.660 989,000 1,620,380 1.6384 1.293 1.309 1.317 1.277 1.309 1,254,436 1.2917 0.00%
2008-05-09 0 1.640 1.640 1.680 1.640 1.690 1,071,000 1,783,650 1.6654 1.293 1.293 1.325 1.293 1.332 1,358,444 1.3130 -1.20%
2008-05-08 0 1.660 1.640 1.670 1.570 1.660 700,000 1,152,180 1.6460 1.309 1.293 1.317 1.238 1.309 887,872 1.2977 0.61%
2008-05-07 0 1.650 1.650 1.670 1.590 1.650 508,000 820,880 1.6159 1.301 1.301 1.317 1.254 1.301 644,341 1.2740 3.12%
2008-05-06 0 1.600 1.600 1.630 1.580 1.610 34,000 54,460 1.6018 1.261 1.261 1.285 1.246 1.269 43,125 1.2628 -1.23%
2008-05-05 0 1.620 1.600 1.620 1.600 1.630 332,000 537,180 1.6180 1.277 1.261 1.277 1.261 1.285 421,105 1.2756 -0.61%
2008-05-02 0 1.630 1.630 1.640 1.610 1.650 313,000 510,360 1.6305 1.285 1.285 1.293 1.269 1.301 397,006 1.2855 0.62%
2008-04-30 0 1.620 1.620 1.640 1.610 1.640 364,000 590,070 1.6211 1.277 1.277 1.293 1.269 1.293 461,693 1.2781 -1.22%
2008-04-29 0 1.640 1.630 1.640 1.640 1.680 1,778,000 2,941,930 1.6546 1.293 1.285 1.293 1.293 1.325 2,255,194 1.3045 1.86%
2008-04-28 0 1.610 1.610 1.640 1.600 1.650 1,050,000 1,717,830 1.6360 1.269 1.269 1.293 1.261 1.301 1,331,808 1.2898 -1.23%
2008-04-25 0 1.630 1.630 1.640 1.620 1.650 135,000 220,920 1.6364 1.285 1.285 1.293 1.277 1.301 171,232 1.2902 1.24%
2008-04-24 0 1.610 1.590 1.610 1.600 1.640 243,000 393,110 1.6177 1.269 1.254 1.269 1.261 1.293 308,218 1.2754 0.00%
2008-04-23 0 1.610 1.590 1.610 1.530 1.650 223,000 362,700 1.6265 1.269 1.254 1.269 1.206 1.301 282,851 1.2823 2.55%
2008-04-22 0 1.570 1.570 1.580 1.550 1.580 189,000 296,550 1.5690 1.238 1.238 1.246 1.222 1.246 239,725 1.2370 0.00%
2008-04-21 0 1.570 1.560 1.580 1.560 1.580 155,000 242,600 1.5652 1.238 1.230 1.246 1.230 1.246 196,600 1.2340 0.64%
2008-04-18 0 1.560 1.560 1.660 1.560 1.570 445,680 695,400 1.5603 1.230 1.230 1.309 1.230 1.238 565,295 1.2302 -1.27%
2008-04-17 0 1.580 1.550 1.600 1.580 1.580 60,000 94,400 1.5733 1.246 1.222 1.261 1.246 1.246 76,103 1.2404 -1.25%
2008-04-16 0 1.600 1.560 1.600 1.500 1.600 35,000 55,510 1.5860 1.261 1.230 1.261 1.183 1.261 44,394 1.2504 4.58%
2008-04-15 0 1.530 1.530 1.540 1.500 1.530 34,000 51,300 1.5088 1.206 1.206 1.214 1.183 1.206 43,125 1.1896 4.08%
2008-04-14 0 1.470 1.470 1.500 1.460 1.500 86,000 126,920 1.4758 1.159 1.159 1.183 1.151 1.183 109,081 1.1635 -3.29%
2008-04-11 0 1.520 1.510 1.610 1.510 1.630 30,000 47,740 1.5913 1.198 1.190 1.269 1.190 1.285 38,052 1.2546 -1.94%
2008-04-10 0 1.550 1.550 1.580 - - 0 0 - 1.222 1.222 1.246 - - 0 - 0.00%
2008-04-09 0 1.550 1.550 1.630 1.550 1.630 30,000 48,100 1.6033 1.222 1.222 1.285 1.222 1.285 38,052 1.2641 -6.06%
2008-04-08 0 1.650 1.620 1.650 - - 0 0 - 1.301 1.277 1.301 - - 0 - -1.79%
2008-04-07 0 1.680 1.660 1.670 1.600 1.730 315,000 522,420 1.6585 1.325 1.309 1.317 1.261 1.364 399,542 1.3075 -0.59%
2008-04-03 0 1.690 1.680 1.730 1.690 1.800 497,672 870,839 1.7498 1.332 1.325 1.364 1.332 1.419 631,241 1.3796 1.20%
2008-04-02 0 1.670 1.670 1.680 1.560 1.700 267,000 430,920 1.6139 1.317 1.317 1.325 1.230 1.340 338,660 1.2724 7.74%
2008-04-01 0 1.550 1.550 1.570 1.520 1.580 166,364 260,609 1.5665 1.222 1.222 1.238 1.198 1.246 211,014 1.2350 -3.13%
2008-03-31 0 1.600 1.570 1.650 1.600 1.640 75,000 120,800 1.6107 1.261 1.238 1.301 1.261 1.293 95,129 1.2699 0.00%
2008-03-28 0 1.600 1.600 1.620 1.520 1.620 364,000 573,210 1.5748 1.261 1.261 1.277 1.198 1.277 461,693 1.2415 5.26%
2008-03-27 0 1.520 1.510 1.530 1.510 1.560 251,000 383,990 1.5298 1.198 1.190 1.206 1.190 1.230 318,365 1.2061 -0.65%
2008-03-26 0 1.530 1.530 1.540 1.530 1.600 473,000 733,590 1.5509 1.206 1.206 1.214 1.206 1.261 599,948 1.2228 2.68%
2008-03-25 0 1.490 1.480 1.490 1.460 1.490 113,000 167,350 1.4810 1.175 1.167 1.175 1.151 1.175 143,328 1.1676 0.68%
2008-03-20 0 1.480 1.440 1.480 1.450 1.520 258,000 379,380 1.4705 1.167 1.135 1.167 1.143 1.198 327,244 1.1593 -2.63%
2008-03-19 0 1.520 1.490 1.520 1.420 1.580 362,000 552,200 1.5254 1.198 1.175 1.198 1.120 1.246 459,157 1.2026 -6.17%
2008-03-18 0 1.620 1.570 1.620 1.500 1.650 864,000 1,364,370 1.5791 1.277 1.238 1.277 1.183 1.301 1,095,887 1.2450 1.25%
2008-03-17 0 1.600 1.570 1.600 1.570 1.630 1,342,000 2,170,020 1.6170 1.261 1.238 1.261 1.238 1.285 1,702,177 1.2748 -3.03%
2008-03-14 0 1.650 1.640 1.660 1.640 1.660 180,000 296,450 1.6469 1.301 1.293 1.309 1.293 1.309 228,310 1.2985 0.00%
2008-03-13 0 1.650 1.640 1.670 1.650 1.710 226,000 379,490 1.6792 1.301 1.293 1.317 1.301 1.348 286,656 1.3239 -3.51%
2008-03-12 0 1.710 1.700 1.710 1.700 1.710 139,592 237,827 1.7037 1.348 1.340 1.348 1.340 1.348 177,057 1.3432 0.59%
2008-03-11 0 1.700 1.700 1.710 1.650 1.700 243,000 406,910 1.6745 1.340 1.340 1.348 1.301 1.340 308,218 1.3202 0.00%
2008-03-10 0 1.700 1.690 1.720 1.700 1.700 4,000 6,800 1.7000 1.340 1.332 1.356 1.340 1.340 5,074 1.3403 0.00%
2008-03-07 0 1.700 1.680 1.710 1.620 1.700 611,000 1,021,150 1.6713 1.340 1.325 1.348 1.277 1.340 774,985 1.3176 -2.30%
2008-03-06 0 1.740 1.740 1.750 1.650 1.740 54,000 91,840 1.7007 1.372 1.372 1.380 1.301 1.372 68,493 1.3409 3.57%
2008-03-05 0 1.680 1.680 1.700 1.640 1.750 342,000 585,820 1.7129 1.325 1.325 1.340 1.293 1.380 433,789 1.3505 -1.18%
2008-03-04 0 1.700 1.690 1.700 1.690 1.770 558,000 954,770 1.7111 1.340 1.332 1.340 1.332 1.395 707,761 1.3490 0.00%
2008-03-03 0 1.700 1.700 1.730 1.700 1.760 546,000 946,250 1.7331 1.340 1.340 1.364 1.340 1.388 692,540 1.3663 -3.41%
2008-02-29 0 1.760 1.760 1.780 1.710 1.780 171,000 299,630 1.7522 1.388 1.388 1.403 1.348 1.403 216,894 1.3815 0.00%
2008-02-28 0 1.760 1.750 1.780 1.750 1.810 491,000 870,720 1.7734 1.388 1.380 1.403 1.380 1.427 622,779 1.3981 -2.76%
2008-02-27 0 1.810 1.800 1.810 1.790 1.850 988,800 1,791,500 1.8118 1.427 1.419 1.427 1.411 1.459 1,254,182 1.4284 -1.63%
2008-02-26 0 1.840 1.840 1.880 1.840 1.930 167,700 316,146 1.8852 1.451 1.451 1.482 1.451 1.522 212,709 1.4863 -3.66%
2008-02-25 0 1.910 1.890 1.910 1.890 1.940 168,000 321,900 1.9161 1.506 1.490 1.506 1.490 1.530 213,089 1.5106 -1.55%
2008-02-22 0 1.940 1.920 1.950 1.910 1.950 122,000 235,770 1.9325 1.530 1.514 1.537 1.506 1.537 154,743 1.5236 0.00%
2008-02-21 0 1.940 1.940 1.970 1.910 1.970 144,000 278,610 1.9348 1.530 1.530 1.553 1.506 1.553 182,648 1.5254 -1.02%
2008-02-20 0 1.960 1.920 1.960 1.980 1.980 50,000 99,000 1.9800 1.545 1.514 1.545 1.561 1.561 63,419 1.5610 -1.51%
2008-02-19 0 1.990 1.980 1.990 1.990 2.010 205,000 411,500 2.0073 1.569 1.561 1.569 1.569 1.585 260,020 1.5826 0.00%
2008-02-18 0 1.990 1.990 2.000 1.990 1.990 9,000 17,910 1.9900 1.569 1.569 1.577 1.569 1.569 11,415 1.5689 -0.50%
2008-02-15 0 2.000 1.950 2.030 1.890 2.000 12,278 24,404 1.9876 1.577 1.537 1.600 1.490 1.577 15,573 1.5670 0.00%
2008-02-14 0 2.000 2.000 2.030 1.990 2.000 206,000 411,840 1.9992 1.577 1.577 1.600 1.569 1.577 261,288 1.5762 0.00%
2008-02-13 0 2.000 1.930 2.000 1.950 2.000 172,000 341,800 1.9872 1.577 1.522 1.577 1.537 1.577 218,163 1.5667 2.56%
2008-02-12 0 1.950 1.900 1.950 1.910 2.000 118,000 228,000 1.9322 1.537 1.498 1.537 1.506 1.577 149,670 1.5234 2.09%
2008-02-11 0 1.910 1.910 1.940 1.900 1.960 45,000 87,380 1.9418 1.506 1.506 1.530 1.498 1.545 57,077 1.5309 -3.05%
2008-02-06 0 1.970 1.950 2.000 1.900 1.970 11,000 21,320 1.9382 1.553 1.537 1.577 1.498 1.553 13,952 1.5281 -1.99%
2008-02-05 0 2.010 1.990 2.020 1.990 2.030 82,000 164,250 2.0030 1.585 1.569 1.593 1.569 1.600 104,008 1.5792 -0.99%
2008-02-04 0 2.030 2.020 2.080 2.000 2.080 56,000 112,960 2.0171 1.600 1.593 1.640 1.577 1.640 71,030 1.5903 1.50%
2008-02-01 0 2.000 1.970 2.070 1.970 2.100 101,000 202,200 2.0020 1.577 1.553 1.632 1.553 1.656 128,107 1.5784 0.00%
2008-01-31 0 2.000 1.980 2.030 1.900 2.030 136,000 269,410 1.9810 1.577 1.561 1.600 1.498 1.600 172,501 1.5618 6.38%
2008-01-30 0 1.880 1.880 1.950 1.880 2.120 196,000 381,930 1.9486 1.482 1.482 1.537 1.482 1.671 248,604 1.5363 -9.62%
2008-01-29 0 2.080 1.980 2.080 1.930 2.080 137,000 271,610 1.9826 1.640 1.561 1.640 1.522 1.640 173,769 1.5631 5.58%
2008-01-28 0 1.970 1.960 2.020 1.970 2.110 411,000 826,850 2.0118 1.553 1.545 1.593 1.553 1.664 521,308 1.5861 -6.19%
2008-01-25 0 2.100 2.080 2.130 1.990 2.160 244,000 514,270 2.1077 1.656 1.640 1.679 1.569 1.703 309,487 1.6617 -2.78%
2008-01-24 0 2.160 2.160 2.240 2.130 2.330 276,000 609,170 2.2071 1.703 1.703 1.766 1.679 1.837 350,075 1.7401 -7.30%
2008-01-23 0 2.330 2.300 2.330 2.280 2.470 32,800 76,930 2.3454 1.837 1.813 1.837 1.798 1.947 41,603 1.8491 2.19%
2008-01-22 0 2.280 2.220 2.290 2.100 2.280 180,000 393,840 2.1880 1.798 1.750 1.805 1.656 1.798 228,310 1.7250 -1.72%
2008-01-21 0 2.320 2.320 2.450 2.280 2.420 109,000 254,290 2.3329 1.829 1.829 1.932 1.798 1.908 138,254 1.8393 -4.53%
2008-01-18 0 2.430 2.240 2.430 2.440 2.450 214,560 525,280 2.4482 1.916 1.766 1.916 1.924 1.932 272,145 1.9301 -2.41%
2008-01-17 0 2.490 2.450 2.490 2.390 2.520 457,000 1,112,200 2.4337 1.963 1.932 1.963 1.884 1.987 579,653 1.9187 -0.40%
2008-01-16 0 2.500 2.430 2.530 2.300 2.500 262,000 631,290 2.4095 1.971 1.916 1.995 1.813 1.971 332,318 1.8997 -1.19%
2008-01-15 0 2.530 2.530 2.550 2.450 2.550 131,000 329,740 2.5171 1.995 1.995 2.010 1.932 2.010 166,159 1.9845 -0.78%
2008-01-14 0 2.550 2.550 2.650 2.550 2.600 101,000 258,530 2.5597 2.010 2.010 2.089 2.010 2.050 128,107 2.0181 -4.14%
2008-01-11 0 2.660 2.620 2.700 2.550 2.700 176,590 463,205 2.6231 2.097 2.066 2.129 2.010 2.129 223,985 2.0680 0.38%
2008-01-10 0 2.650 2.600 2.650 2.600 2.690 8,000 20,960 2.6200 2.089 2.050 2.089 2.050 2.121 10,147 2.0656 -0.38%
2008-01-09 0 2.660 2.600 2.660 2.580 2.660 54,000 141,280 2.6163 2.097 2.050 2.097 2.034 2.097 68,493 2.0627 1.92%
2008-01-08 0 2.610 2.600 2.680 2.500 2.680 127,000 331,410 2.6095 2.058 2.050 2.113 1.971 2.113 161,085 2.0574 0.00%
2008-01-07 0 2.610 2.610 2.670 2.600 2.660 128,000 334,050 2.6098 2.058 2.058 2.105 2.050 2.097 162,354 2.0575 -2.97%
2008-01-04 0 2.690 2.600 2.690 2.550 2.690 20,000 53,200 2.6600 2.121 2.050 2.121 2.010 2.121 25,368 2.0971 1.51%
2008-01-03 0 2.650 2.650 2.670 2.610 2.650 22,000 58,130 2.6423 2.089 2.089 2.105 2.058 2.089 27,905 2.0832 -1.12%
2008-01-02 0 2.680 2.680 2.700 2.650 2.700 90,000 240,920 2.6769 2.113 2.113 2.129 2.089 2.129 114,155 2.1105 -0.74%
2007-12-31 0 2.700 2.700 2.720 2.660 2.710 139,500 375,690 2.6931 2.129 2.129 2.144 2.097 2.137 176,940 2.1233 1.89%
2007-12-28 0 2.650 2.650 2.680 2.590 2.690 313,000 832,340 2.6592 2.089 2.089 2.113 2.042 2.121 397,006 2.0965 2.71%
2007-12-27 0 2.580 2.550 2.580 2.490 2.600 599,960 1,536,894 2.5617 2.034 2.010 2.034 1.963 2.050 760,982 2.0196 5.74%
2007-12-24 0 2.440 2.380 2.440 2.340 2.460 82,000 195,410 2.3830 1.924 1.876 1.924 1.845 1.939 104,008 1.8788 2.95%
2007-12-21 0 2.370 2.300 2.370 2.280 2.370 120,000 278,150 2.3179 1.869 1.813 1.869 1.798 1.869 152,207 1.8275 0.85%
2007-12-20 0 2.350 2.350 2.360 2.350 2.360 32,000 75,700 2.3656 1.853 1.853 1.861 1.853 1.861 40,588 1.8651 1.29%
2007-12-19 0 2.320 2.270 2.320 2.290 2.380 606,000 1,395,840 2.3034 1.829 1.790 1.829 1.805 1.876 768,643 1.8160 0.00%
2007-12-18 0 2.320 2.300 2.320 2.250 2.320 769,000 1,766,880 2.2976 1.829 1.813 1.829 1.774 1.829 975,391 1.8115 0.00%
2007-12-17 0 2.320 2.320 2.330 2.250 2.390 537,000 1,246,020 2.3203 1.829 1.829 1.837 1.774 1.884 681,124 1.8294 -3.33%
2007-12-14 0 2.400 2.300 2.400 2.300 2.400 206,000 485,120 2.3550 1.892 1.813 1.892 1.813 1.892 261,288 1.8566 2.56%
2007-12-13 0 2.340 2.340 2.400 2.300 2.340 1,940,320 4,539,320 2.3395 1.845 1.845 1.892 1.813 1.845 2,461,079 1.8444 -2.50%
2007-12-12 0 2.400 2.350 2.400 2.300 2.420 38,000 91,010 2.3950 1.892 1.853 1.892 1.813 1.908 48,199 1.8882 1.69%
2007-12-11 0 2.360 2.360 2.400 2.350 2.420 1,414,000 3,364,620 2.3795 1.861 1.861 1.892 1.853 1.908 1,793,501 1.8760 0.00%
2007-12-10 0 2.360 2.360 2.370 2.350 2.380 1,071,919 2,540,344 2.3699 1.861 1.861 1.869 1.853 1.876 1,359,609 1.8684 -3.28%
2007-12-07 0 2.440 2.440 2.470 2.440 2.520 215,000 529,280 2.4618 1.924 1.924 1.947 1.924 1.987 272,703 1.9409 -1.61%
2007-12-06 0 2.480 2.480 2.500 2.400 2.490 617,000 1,478,730 2.3966 1.955 1.955 1.971 1.892 1.963 782,596 1.8895 3.33%
2007-12-05 0 2.400 2.380 2.400 2.330 2.450 144,000 346,200 2.4042 1.892 1.876 1.892 1.837 1.932 182,648 1.8955 0.42%
2007-12-04 0 2.390 2.350 2.420 2.280 2.470 636,000 1,509,000 2.3726 1.884 1.853 1.908 1.798 1.947 806,695 1.8706 -3.24%
2007-12-03 0 2.470 2.400 2.470 2.480 2.530 190,931 475,862 2.4923 1.947 1.892 1.947 1.955 1.995 242,175 1.9650 -0.40%
2007-11-30 0 2.480 2.420 2.540 2.470 2.570 158,000 392,600 2.4848 1.955 1.908 2.003 1.947 2.026 200,405 1.9590 0.00%
2007-11-29 0 2.480 2.460 2.480 2.470 2.550 235,000 585,470 2.4914 1.955 1.939 1.955 1.947 2.010 298,071 1.9642 0.40%
2007-11-28 0 2.470 2.470 2.570 2.460 2.670 705,000 1,749,030 2.4809 1.947 1.947 2.026 1.939 2.105 894,214 1.9559 -2.76%
2007-11-27 0 2.540 2.450 2.540 2.320 2.610 102,000 252,910 2.4795 2.003 1.932 2.003 1.829 2.058 129,376 1.9549 -2.68%
2007-11-26 0 2.610 2.460 2.620 2.610 2.620 17,000 44,450 2.6147 2.058 1.939 2.066 2.058 2.066 21,563 2.0614 -0.38%
2007-11-23 0 2.620 2.500 2.620 2.500 2.670 9,000 23,240 2.5822 2.066 1.971 2.066 1.971 2.105 11,415 2.0358 -1.87%
2007-11-22 0 2.670 2.500 2.680 2.480 2.760 244,000 614,780 2.5196 2.105 1.971 2.113 1.955 2.176 309,487 1.9865 -4.64%
2007-11-21 0 2.800 2.610 2.800 2.600 2.800 208,000 551,620 2.6520 2.208 2.058 2.208 2.050 2.208 263,825 2.0909 4.48%
2007-11-20 0 2.680 2.670 2.750 2.580 2.800 673,000 1,797,310 2.6706 2.113 2.105 2.168 2.034 2.208 853,625 2.1055 -4.29%
2007-11-19 0 2.800 2.800 2.840 2.700 2.800 381,000 1,040,250 2.7303 2.208 2.208 2.239 2.129 2.208 483,256 2.1526 -1.06%
2007-11-16 0 2.830 2.780 2.840 2.750 2.830 68,000 189,640 2.7888 2.231 2.192 2.239 2.168 2.231 86,250 2.1987 2.54%
2007-11-15 0 2.760 2.750 2.840 2.750 2.850 520,000 1,456,870 2.8017 2.176 2.168 2.239 2.168 2.247 659,562 2.2088 -3.83%
2007-11-14 0 2.870 2.870 2.980 2.810 2.810 5,000 14,050 2.8100 2.263 2.263 2.349 2.215 2.215 6,342 2.2154 2.50%
2007-11-13 0 2.800 2.800 2.830 2.800 2.810 427,000 1,196,240 2.8015 2.208 2.208 2.231 2.208 2.215 541,602 2.2087 0.00%
2007-11-12 0 2.800 2.780 2.800 2.800 2.850 375,000 1,051,480 2.8039 2.208 2.192 2.208 2.208 2.247 475,646 2.2106 -4.44%
2007-11-09 0 2.930 2.910 3.000 2.880 3.000 211,727 622,380 2.9395 2.310 2.294 2.365 2.271 2.365 268,552 2.3175 -2.33%
2007-11-08 0 3.000 2.890 3.000 2.900 3.000 432,000 1,280,240 2.9635 2.365 2.278 2.365 2.286 2.365 547,944 2.3364 -0.66%
2007-11-07 0 3.020 3.000 3.020 3.000 3.100 235,560 716,692 3.0425 2.381 2.365 2.381 2.365 2.444 298,782 2.3987 1.34%
2007-11-06 0 2.980 2.980 3.070 2.960 3.000 321,000 958,100 2.9847 2.349 2.349 2.420 2.334 2.365 407,153 2.3532 0.34%
2007-11-05 0 2.970 2.960 2.980 2.960 3.040 895,000 2,676,230 2.9902 2.342 2.334 2.349 2.334 2.397 1,135,207 2.3575 -2.94%
2007-11-02 0 3.060 3.060 3.070 3.050 3.110 1,634,000 5,044,150 3.0870 2.413 2.413 2.420 2.405 2.452 2,072,546 2.4338 -2.55%
2007-11-01 0 3.140 3.150 3.180 3.130 3.210 2,235,000 7,118,540 3.1850 2.476 2.483 2.507 2.468 2.531 2,834,848 2.5111 -1.26%
2007-10-31 0 3.180 3.180 3.210 3.170 3.270 1,276,026 4,092,546 3.2073 2.507 2.507 2.531 2.499 2.578 1,618,496 2.5286 0.95%
2007-10-30 0 3.150 3.140 3.150 3.130 3.300 2,691,000 8,562,190 3.1818 2.483 2.476 2.483 2.468 2.602 3,413,233 2.5085 -3.67%
2007-10-29 0 3.270 3.240 3.300 3.160 3.300 569,439 1,839,737 3.2308 2.578 2.554 2.602 2.491 2.602 722,270 2.5472 3.48%
2007-10-26 0 3.160 3.160 3.230 3.150 3.270 2,237,000 7,126,980 3.1860 2.491 2.491 2.547 2.483 2.578 2,837,385 2.5118 -2.77%
2007-10-25 0 3.250 3.230 3.250 3.080 3.420 3,253,000 10,272,590 3.1579 2.562 2.547 2.562 2.428 2.696 4,126,067 2.4897 7.62%
2007-10-24 0 3.020 3.020 3.050 3.000 3.220 3,824,439 11,690,177 3.0567 2.381 2.381 2.405 2.365 2.539 4,850,874 2.4099 -4.13%
2007-10-23 0 3.150 3.150 3.230 3.150 3.290 4,057,000 13,081,990 3.2245 2.483 2.483 2.547 2.483 2.594 5,145,851 2.5422 -3.08%
2007-10-22 0 3.250 3.240 3.270 3.070 3.260 3,833,611 12,026,947 3.1372 2.562 2.554 2.578 2.420 2.570 4,862,507 2.4734 -0.31%
2007-10-18 0 3.260 3.240 3.260 3.200 3.320 2,985,760 9,730,599 3.2590 2.570 2.554 2.570 2.523 2.617 3,787,103 2.5694 0.00%
2007-10-17 0 3.260 3.210 3.260 3.180 3.260 1,790,000 5,736,340 3.2047 2.570 2.531 2.570 2.507 2.570 2,270,415 2.5266 -1.21%
2007-10-16 0 3.300 3.260 3.300 3.260 3.390 565,000 1,874,020 3.3168 2.602 2.570 2.602 2.570 2.673 716,639 2.6150 -2.65%
2007-10-15 0 3.390 3.390 3.400 3.260 3.440 4,414,495 14,952,019 3.3870 2.673 2.673 2.681 2.570 2.712 5,599,294 2.6703 2.73%
2007-10-12 0 3.300 3.260 3.300 3.190 3.300 1,723,000 5,604,740 3.2529 2.602 2.570 2.602 2.515 2.602 2,185,433 2.5646 0.30%
2007-10-11 0 3.290 3.270 3.330 3.190 3.320 3,390,422 10,965,694 3.2343 2.594 2.578 2.625 2.515 2.617 4,300,371 2.5499 1.86%
2007-10-10 0 3.230 3.220 3.270 3.200 3.320 2,902,730 9,450,672 3.2558 2.547 2.539 2.578 2.523 2.617 3,681,789 2.5669 0.00%
2007-10-09 0 3.230 3.230 3.260 3.180 3.270 374,920 1,208,892 3.2244 2.547 2.547 2.570 2.507 2.578 475,544 2.5421 -1.22%
2007-10-08 0 3.270 3.210 3.270 3.200 3.370 1,008,000 3,343,190 3.3167 2.578 2.531 2.578 2.523 2.657 1,278,535 2.6149 -1.21%
2007-10-05 0 3.310 3.310 3.340 3.250 3.400 449,940 1,505,699 3.3464 2.610 2.610 2.633 2.562 2.681 570,699 2.6383 0.61%
2007-10-04 0 3.290 3.300 3.370 3.000 3.420 8,330,423 26,753,456 3.2115 2.594 2.602 2.657 2.365 2.696 10,566,211 2.5320 3.13%
2007-10-03 0 3.190 3.150 3.200 3.120 3.200 522,042 1,644,668 3.1505 2.515 2.483 2.523 2.460 2.523 662,152 2.4838 -0.31%
2007-10-02 0 3.200 3.210 3.250 3.200 3.300 7,847,000 25,635,530 3.2669 2.523 2.531 2.562 2.523 2.602 9,953,043 2.5756 0.31%
2007-09-28 0 3.190 3.190 3.230 3.080 3.270 5,219,000 16,457,560 3.1534 2.515 2.515 2.547 2.428 2.578 6,619,718 2.4861 -0.93%
2007-09-27 0 3.220 3.180 3.260 3.100 3.280 2,886,000 9,200,220 3.1879 2.539 2.507 2.570 2.444 2.586 3,660,569 2.5133 0.94%
2007-09-25 0 3.190 3.130 3.200 3.070 3.220 1,073,000 3,426,790 3.1937 2.515 2.468 2.523 2.420 2.539 1,360,981 2.5179 -1.54%
2007-09-24 0 3.240 3.240 3.270 3.140 3.270 5,164,800 16,638,890 3.2216 2.554 2.554 2.578 2.476 2.578 6,550,972 2.5399 6.23%
2007-09-21 0 3.050 3.050 3.080 2.850 3.120 6,335,000 19,462,290 3.0722 2.405 2.405 2.428 2.247 2.460 8,035,240 2.4221 2.69%
2007-09-20 0 2.970 2.950 2.970 2.900 3.000 1,090,800 3,256,904 2.9858 2.342 2.326 2.342 2.286 2.365 1,383,558 2.3540 1.37%
2007-09-19 0 2.930 2.930 2.950 2.900 3.060 2,836,000 8,449,710 2.9794 2.310 2.310 2.326 2.286 2.413 3,597,149 2.3490 -0.34%
2007-09-18 0 2.940 2.910 2.940 2.940 2.980 22,000 65,340 2.9700 2.318 2.294 2.318 2.318 2.349 27,905 2.3416 -2.00%
2007-09-17 0 3.000 2.980 3.020 2.990 3.000 66,000 197,600 2.9939 2.365 2.349 2.381 2.357 2.365 83,714 2.3604 -1.64%
2007-09-14 0 3.050 3.020 3.080 3.010 3.080 231,717 709,175 3.0605 2.405 2.381 2.428 2.373 2.428 293,907 2.4129 -0.65%
2007-09-13 0 3.070 3.040 3.070 3.000 3.100 664,000 2,018,860 3.0405 2.420 2.397 2.420 2.365 2.444 842,210 2.3971 -0.97%
2007-09-12 0 3.100 3.060 3.100 3.020 3.100 88,280 268,570 3.0423 2.444 2.413 2.444 2.381 2.444 111,973 2.3985 0.65%
2007-09-11 0 3.080 3.040 3.080 3.040 3.150 844,000 2,621,260 3.1058 2.428 2.397 2.428 2.397 2.483 1,070,520 2.4486 1.65%
2007-09-10 0 3.030 3.030 3.100 3.010 3.150 132,000 403,990 3.0605 2.389 2.389 2.444 2.373 2.483 167,427 2.4129 -3.81%
2007-09-07 0 3.150 3.150 3.160 3.060 3.170 2,734,089 8,516,286 3.1149 2.483 2.483 2.491 2.413 2.499 3,467,886 2.4558 3.96%
2007-09-06 0 3.030 3.000 3.040 2.800 3.040 1,554,029 4,591,361 2.9545 2.389 2.365 2.397 2.208 2.397 1,971,112 2.3293 7.45%
2007-09-05 0 2.820 2.800 2.830 2.700 2.830 1,919,000 5,362,160 2.7942 2.223 2.208 2.231 2.129 2.231 2,434,037 2.2030 5.22%
2007-09-04 0 2.680 2.680 2.690 2.640 2.690 1,063,000 2,843,940 2.6754 2.113 2.113 2.121 2.081 2.121 1,348,297 2.1093 -0.74%
2007-09-03 0 2.700 2.650 2.700 2.620 2.790 2,244,948 5,960,147 2.6549 2.129 2.089 2.129 2.066 2.200 2,847,466 2.0931 -1.10%
2007-08-31 0 2.730 2.640 2.660 2.710 2.740 463,832 1,262,985 2.7229 2.152 2.081 2.097 2.137 2.160 588,319 2.1468 0.00%
2007-08-30 0 2.730 2.730 2.750 2.680 2.750 943,000 2,571,000 2.7264 2.152 2.152 2.168 2.113 2.168 1,196,090 2.1495 -0.73%
2007-08-29 0 2.750 2.800 2.850 2.530 2.790 3,654,884 9,654,655 2.6416 2.168 2.208 2.247 1.995 2.200 4,635,812 2.0826 3.00%
2007-08-28 0 2.670 2.670 2.710 2.650 2.890 2,578,000 6,948,450 2.6953 2.105 2.105 2.137 2.089 2.278 3,269,905 2.1250 -6.32%
2007-08-27 0 2.850 2.850 2.880 2.750 2.900 2,449,655 6,836,585 2.7908 2.247 2.247 2.271 2.168 2.286 3,107,114 2.2003 3.64%
2007-08-24 0 2.750 2.730 2.800 2.700 2.820 3,413,000 9,370,880 2.7456 2.168 2.152 2.208 2.129 2.223 4,329,009 2.1647 -5.17%
2007-08-23 0 2.900 2.900 2.920 2.750 3.000 9,043,600 26,151,888 2.8918 2.286 2.286 2.302 2.168 2.365 11,470,796 2.2799 0.69%
2007-08-22 0 2.880 2.890 2.900 2.780 3.050 8,850,000 25,264,300 2.8547 2.271 2.278 2.286 2.192 2.405 11,225,236 2.2507 -3.03%
2007-08-21 0 2.970 2.950 2.970 2.900 3.270 8,021,000 24,863,830 3.0998 2.342 2.326 2.342 2.286 2.578 10,173,742 2.4439 -2.94%
2007-08-20 0 3.060 3.060 3.100 3.040 3.610 6,723,530 22,143,464 3.2934 2.413 2.413 2.444 2.397 2.846 8,528,047 2.5965 -11.30%
2007-08-17 1 - - - - - 0 0 - 2.720 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 2.720 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 2.720 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 2.720 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 2.720 - - - - 0 - 0.00%
2007-08-10 0 3.450 3.420 3.460 3.210 3.550 5,712,407 19,654,629 3.4407 2.720 2.696 2.728 2.531 2.799 7,245,550 2.7126 0.00%
2007-08-09 0 3.450 3.440 3.450 3.440 3.630 16,695,054 58,632,960 3.5120 2.720 2.712 2.720 2.712 2.862 21,175,811 2.7689 -1.43%
2007-08-08 0 3.500 3.500 3.540 3.300 3.560 11,869,073 41,561,619 3.5017 2.759 2.759 2.791 2.602 2.807 15,054,593 2.7607 0.57%
2007-08-07 0 3.480 3.440 3.480 3.400 3.630 8,089,000 28,461,410 3.5185 2.744 2.712 2.744 2.681 2.862 10,259,993 2.7740 -0.57%
2007-08-06 0 3.500 3.460 3.500 3.180 3.600 5,531,000 19,233,620 3.4774 2.759 2.728 2.759 2.507 2.838 7,015,455 2.7416 -4.89%
2007-08-03 0 3.680 3.640 3.680 3.600 3.840 14,894,000 55,258,540 3.7101 2.901 2.870 2.901 2.838 3.027 18,891,375 2.9251 0.82%
2007-08-02 0 3.650 3.650 3.670 3.550 3.880 9,034,200 33,444,806 3.7020 2.878 2.878 2.893 2.799 3.059 11,458,873 2.9187 -3.44%
2007-08-01 0 3.780 3.760 3.770 3.720 4.100 20,038,976 76,446,171 3.8149 2.980 2.964 2.972 2.933 3.232 25,417,202 3.0077 -7.80%
2007-07-31 0 4.100 4.100 4.140 4.010 4.250 15,618,596 64,757,355 4.1462 3.232 3.232 3.264 3.161 3.351 19,810,444 3.2688 3.27%
2007-07-30 0 3.970 3.970 4.050 3.900 4.120 7,631,610 30,717,210 4.0250 3.130 3.130 3.193 3.075 3.248 9,679,845 3.1733 2.06%
2007-07-27 0 3.890 3.890 3.900 3.600 3.940 6,921,852 26,155,898 3.7787 3.067 3.067 3.075 2.838 3.106 8,779,596 2.9792 -1.77%
2007-07-26 0 3.960 3.950 3.960 3.950 4.130 5,071,744 20,617,765 4.0652 3.122 3.114 3.122 3.114 3.256 6,432,941 3.2050 -2.70%
2007-07-25 0 4.070 4.060 4.070 4.050 4.180 3,505,400 14,494,308 4.1349 3.209 3.201 3.209 3.193 3.296 4,446,208 3.2599 -1.69%
2007-07-24 0 4.140 4.130 4.150 3.940 4.390 11,720,847 48,491,604 4.1372 3.264 3.256 3.272 3.106 3.461 14,866,585 3.2618 -3.72%
2007-07-23 0 4.300 4.300 4.350 3.720 4.300 11,592,932 46,258,018 3.9902 3.390 3.390 3.430 2.933 3.390 14,704,339 3.1459 16.22%
2007-07-20 0 3.700 3.700 3.730 3.560 3.720 4,771,359 17,382,148 3.6430 2.917 2.917 2.941 2.807 2.933 6,051,936 2.8722 3.64%
2007-07-19 0 3.570 3.600 3.610 3.190 3.600 8,485,945 28,179,833 3.3208 2.815 2.838 2.846 2.515 2.838 10,763,473 2.6181 8.18%
2007-07-18 0 3.300 3.290 3.300 3.270 3.500 10,500,777 35,217,229 3.3538 2.602 2.594 2.602 2.578 2.759 13,319,062 2.6441 -3.23%
2007-07-17 0 3.410 3.380 3.420 3.260 3.430 11,150,391 37,349,072 3.3496 2.688 2.665 2.696 2.570 2.704 14,143,025 2.6408 3.65%
2007-07-16 0 3.290 3.290 3.300 3.250 3.480 23,497,928 78,469,640 3.3394 2.594 2.594 2.602 2.562 2.744 29,804,496 2.6328 -1.20%
2007-07-13 0 3.330 3.320 3.340 3.110 3.390 6,817,108 22,137,061 3.2473 2.625 2.617 2.633 2.452 2.673 8,646,740 2.5602 5.38%
2007-07-12 0 3.160 3.150 3.160 3.000 3.190 4,620,879 14,275,352 3.0893 2.491 2.483 2.491 2.365 2.515 5,861,069 2.4356 5.69%
2007-07-11 0 2.990 2.930 2.990 2.960 3.080 1,257,556 3,759,055 2.9892 2.357 2.310 2.357 2.334 2.428 1,595,069 2.3567 0.00%
2007-07-10 0 2.990 2.990 3.000 2.850 3.030 5,057,296 15,135,696 2.9928 2.357 2.357 2.365 2.247 2.389 6,414,615 2.3596 3.46%
2007-07-09 0 2.890 2.860 2.890 2.890 3.120 8,157,556 24,549,814 3.0095 2.278 2.255 2.278 2.278 2.460 10,346,948 2.3727 -7.67%
2007-07-06 0 3.130 3.090 3.130 3.080 3.140 6,958,268 21,671,705 3.1145 2.468 2.436 2.468 2.428 2.476 8,825,785 2.4555 2.29%
2007-07-05 0 3.060 3.060 3.100 2.960 3.140 10,260,975 31,573,645 3.0771 2.413 2.413 2.444 2.334 2.476 13,014,900 2.4260 3.73%
2007-07-04 0 2.950 2.900 2.950 2.910 2.980 8,303,111 24,511,260 2.9521 2.326 2.286 2.326 2.294 2.349 10,531,569 2.3274 -1.01%
2007-07-03 0 2.980 2.980 2.990 2.860 3.020 13,019,240 38,492,974 2.9566 2.349 2.349 2.357 2.255 2.381 16,513,451 2.3310 0.00%
2007-06-29 0 2.980 2.980 3.000 2.520 3.030 15,204,380 43,105,941 2.8351 2.349 2.349 2.365 1.987 2.389 19,285,057 2.2352 19.20%
2007-06-28 0 2.500 2.450 2.560 2.390 2.660 8,839,400 22,367,306 2.5304 1.971 1.932 2.018 1.884 2.097 11,211,791 1.9950 5.04%
2007-06-27 0 2.380 2.380 2.390 2.290 2.430 2,061,400 4,905,890 2.3799 1.876 1.876 1.884 1.805 1.916 2,614,656 1.8763 3.93%
2007-06-26 0 2.290 2.260 2.290 2.270 2.410 1,449,680 3,382,630 2.3334 1.805 1.782 1.805 1.790 1.900 1,838,757 1.8396 -4.98%
2007-06-25 0 2.410 2.400 2.440 2.400 2.510 5,896,000 14,526,680 2.4638 1.900 1.892 1.924 1.892 1.979 7,478,417 1.9425 0.42%
2007-06-22 0 2.400 2.390 2.410 2.160 2.650 11,340,915 28,161,672 2.4832 1.892 1.884 1.900 1.703 2.089 14,384,683 1.9578 3.90%
2007-06-21 0 2.310 2.300 2.310 2.290 2.390 2,034,843 4,714,079 2.3167 1.821 1.813 1.821 1.805 1.884 2,580,971 1.8265 -3.35%
2007-06-20 0 2.390 2.390 2.400 2.130 2.400 9,082,159 20,718,648 2.2812 1.884 1.884 1.892 1.679 1.892 11,519,704 1.7985 13.27%
2007-06-18 0 2.110 2.100 2.110 2.080 2.110 1,411,000 2,956,790 2.0955 1.664 1.656 1.664 1.640 1.664 1,789,696 1.6521 0.96%
2007-06-15 0 2.090 2.090 2.100 2.050 2.100 1,003,910 2,088,670 2.0805 1.648 1.648 1.656 1.616 1.656 1,273,348 1.6403 0.48%
2007-06-14 0 2.080 2.080 2.090 2.040 2.090 697,000 1,441,080 2.0675 1.640 1.640 1.648 1.608 1.648 884,067 1.6301 1.46%
2007-06-13 0 2.050 2.040 2.060 2.000 2.050 1,125,866 2,279,369 2.0245 1.616 1.608 1.624 1.577 1.616 1,428,035 1.5962 0.00%
2007-06-12 0 2.050 2.040 2.050 2.000 2.060 359,879 731,233 2.0319 1.616 1.608 1.616 1.577 1.624 456,466 1.6019 0.99%
2007-06-11 0 2.030 2.030 2.040 2.010 2.040 808,825 1,640,726 2.0285 1.600 1.600 1.608 1.585 1.608 1,025,904 1.5993 0.00%
2007-06-08 0 2.030 2.010 2.030 2.000 2.050 254,173 513,041 2.0185 1.600 1.585 1.600 1.577 1.616 322,390 1.5914 -1.46%
2007-06-07 0 2.060 2.070 2.080 2.000 2.070 792,844 1,612,326 2.0336 1.624 1.632 1.640 1.577 1.632 1,005,634 1.6033 1.48%
2007-06-06 0 2.030 2.000 2.040 1.990 2.040 1,510,672 3,023,983 2.0017 1.600 1.577 1.608 1.569 1.608 1,916,119 1.5782 2.01%
2007-06-05 0 1.990 1.980 1.990 1.950 1.990 792,859 1,562,559 1.9708 1.569 1.561 1.569 1.537 1.569 1,005,653 1.5538 1.53%
2007-06-04 0 1.960 1.950 1.960 1.960 1.990 1,483,000 2,928,210 1.9745 1.545 1.537 1.545 1.545 1.569 1,881,020 1.5567 0.00%
2007-06-01 0 1.960 1.960 1.980 1.960 2.000 441,520 875,792 1.9836 1.545 1.545 1.561 1.545 1.577 560,019 1.5639 -1.01%
2007-05-31 0 1.980 1.980 1.990 1.950 2.000 428,000 845,780 1.9761 1.561 1.561 1.569 1.537 1.577 542,870 1.5580 -1.00%
2007-05-30 0 2.000 1.990 2.000 1.950 2.000 710,679 1,410,495 1.9847 1.577 1.569 1.577 1.537 1.577 901,417 1.5648 1.52%
2007-05-29 0 1.970 1.980 1.990 1.960 2.000 894,071 1,764,398 1.9734 1.553 1.561 1.569 1.545 1.577 1,134,029 1.5559 0.00%
2007-05-28 0 1.970 1.970 1.980 1.970 2.010 2,169,800 4,326,036 1.9937 1.553 1.553 1.561 1.553 1.585 2,752,149 1.5719 -1.50%
2007-05-25 0 2.000 1.990 2.000 1.960 2.010 2,858,000 5,709,710 1.9978 1.577 1.569 1.577 1.545 1.585 3,625,054 1.5751 1.01%
2007-05-23 0 1.980 1.980 1.990 1.980 2.020 2,132,120 4,262,888 1.9994 1.561 1.561 1.569 1.561 1.593 2,704,356 1.5763 -1.49%
2007-05-22 0 2.010 2.000 2.010 1.970 2.050 2,729,000 5,456,240 1.9994 1.585 1.577 1.585 1.553 1.616 3,461,432 1.5763 0.50%
2007-05-21 0 2.000 1.990 2.000 1.950 2.020 1,540,000 3,077,990 1.9987 1.577 1.569 1.577 1.537 1.593 1,953,318 1.5758 0.50%
2007-05-18 0 1.990 1.980 1.990 1.950 2.000 1,027,003 2,039,593 1.9860 1.569 1.561 1.569 1.537 1.577 1,302,639 1.5657 -1.49%
2007-05-17 0 2.020 2.020 2.030 2.000 2.040 556,953 1,122,988 2.0163 1.593 1.593 1.600 1.577 1.608 706,433 1.5897 -0.98%
2007-05-16 0 2.040 2.040 2.050 2.000 2.050 2,709,400 5,504,440 2.0316 1.608 1.608 1.616 1.577 1.616 3,436,571 1.6017 2.00%
2007-05-15 0 2.000 2.000 2.010 1.990 2.080 1,984,443 4,031,878 2.0317 1.577 1.577 1.585 1.569 1.640 2,517,044 1.6018 -0.99%
2007-05-14 0 2.020 2.010 2.020 2.010 2.120 4,376,800 8,930,760 2.0405 1.593 1.585 1.593 1.585 1.671 5,551,482 1.6087 -4.27%
2007-05-11 0 2.110 2.110 2.150 2.100 2.150 592,000 1,256,480 2.1224 1.664 1.664 1.695 1.656 1.695 750,886 1.6733 -2.31%
2007-05-10 0 2.160 2.150 2.160 2.150 2.180 222,000 481,360 2.1683 1.703 1.695 1.703 1.695 1.719 281,582 1.7095 -1.82%
2007-05-09 0 2.200 2.160 2.200 2.160 2.250 794,000 1,740,460 2.1920 1.734 1.703 1.734 1.703 1.774 1,007,100 1.7282 -2.65%
2007-05-08 0 2.260 2.260 2.270 2.220 2.280 774,611 1,755,484 2.2663 1.782 1.782 1.790 1.750 1.798 982,508 1.7867 -0.44%
2007-05-07 0 2.270 2.240 2.270 2.200 2.270 952,000 2,140,310 2.2482 1.790 1.766 1.790 1.734 1.790 1,207,506 1.7725 1.34%
2007-05-04 0 2.240 2.220 2.240 2.210 2.270 289,363 646,910 2.2356 1.766 1.750 1.766 1.742 1.790 367,025 1.7626 -1.32%
2007-05-03 0 2.270 2.230 2.270 2.200 2.270 500,000 1,117,110 2.2342 1.790 1.758 1.790 1.734 1.790 634,194 1.7615 1.79%
2007-05-02 0 2.230 2.220 2.230 2.220 2.280 153,000 341,400 2.2314 1.758 1.750 1.758 1.750 1.798 194,063 1.7592 1.36%
2007-04-30 0 2.200 2.200 2.250 2.180 2.260 817,550 1,817,749 2.2234 1.734 1.734 1.774 1.719 1.782 1,036,971 1.7529 -1.35%
2007-04-27 0 2.230 2.210 2.240 2.230 2.250 186,000 416,990 2.2419 1.758 1.742 1.766 1.758 1.774 235,920 1.7675 -2.19%
2007-04-26 0 2.280 2.270 2.290 2.260 2.360 1,041,243 2,405,089 2.3098 1.798 1.790 1.805 1.782 1.861 1,320,700 1.8211 -1.72%
2007-04-25 0 2.320 2.320 2.330 2.320 2.390 2,713,970 6,394,197 2.3560 1.829 1.829 1.837 1.829 1.884 3,442,368 1.8575 0.00%
2007-04-24 0 2.320 2.310 2.320 2.130 2.320 3,631,466 8,181,942 2.2531 1.829 1.821 1.829 1.679 1.829 4,606,109 1.7763 4.50%
2007-04-23 0 2.220 2.220 2.230 2.050 2.230 2,381,743 5,162,427 2.1675 1.750 1.750 1.758 1.616 1.758 3,020,975 1.7089 5.71%
2007-04-20 0 2.100 2.080 2.110 2.050 2.100 422,205 878,460 2.0806 1.656 1.640 1.664 1.616 1.656 535,520 1.6404 2.44%
2007-04-19 0 2.050 2.050 2.060 2.040 2.090 354,484 727,453 2.0521 1.616 1.616 1.624 1.608 1.648 449,623 1.6179 -0.49%
2007-04-18 0 2.060 2.060 2.090 2.050 2.100 465,688 961,820 2.0654 1.624 1.624 1.648 1.616 1.656 590,673 1.6283 -0.96%
2007-04-17 0 2.080 2.080 2.100 2.050 2.160 780,200 1,628,222 2.0869 1.640 1.640 1.656 1.616 1.703 989,597 1.6453 -3.26%
2007-04-16 0 2.150 2.150 2.160 2.040 2.160 1,974,202 4,133,180 2.0936 1.695 1.695 1.703 1.608 1.703 2,504,055 1.6506 3.37%
2007-04-13 0 2.080 2.080 2.090 2.050 2.100 418,120 862,638 2.0631 1.640 1.640 1.648 1.616 1.656 530,339 1.6266 -0.48%
2007-04-12 0 2.090 2.050 2.090 2.090 2.140 3,172,722 6,668,702 2.1019 1.648 1.616 1.648 1.648 1.687 4,024,243 1.6571 0.00%
2007-04-11 0 2.090 2.080 2.090 2.080 2.130 1,976,265 4,124,555 2.0870 1.648 1.640 1.648 1.640 1.679 2,506,671 1.6454 -1.42%
2007-04-10 0 2.120 2.110 2.120 2.100 2.150 843,800 1,779,150 2.1085 1.671 1.664 1.671 1.656 1.695 1,070,266 1.6623 -0.93%
2007-04-04 0 2.140 2.140 2.150 2.000 2.190 6,186,670 13,295,457 2.1490 1.687 1.687 1.695 1.577 1.727 7,847,100 1.6943 0.94%
2007-04-03 0 2.120 2.120 2.130 2.080 2.130 4,737,605 10,033,080 2.1178 1.671 1.671 1.679 1.640 1.679 6,009,123 1.6696 0.00%
2007-04-02 0 2.120 2.090 2.120 2.090 2.180 166,000 349,650 2.1063 1.671 1.648 1.671 1.648 1.719 210,552 1.6606 -2.75%
2007-03-30 0 2.180 2.170 2.190 2.150 2.190 2,260,000 4,884,660 2.1614 1.719 1.711 1.727 1.695 1.727 2,866,557 1.7040 0.00%
2007-03-29 0 2.180 2.160 2.170 2.170 2.230 4,383,057 9,593,441 2.1888 1.719 1.703 1.711 1.711 1.758 5,559,418 1.7256 -1.80%
2007-03-28 0 2.220 2.210 2.220 2.200 2.260 2,409,458 5,332,393 2.2131 1.750 1.742 1.750 1.734 1.782 3,056,128 1.7448 -2.20%
2007-03-27 0 2.270 2.270 2.280 2.180 2.280 2,158,360 4,839,502 2.2422 1.790 1.790 1.798 1.719 1.798 2,737,638 1.7678 -0.44%
2007-03-26 0 2.280 2.270 2.280 2.230 2.370 4,110,600 9,453,644 2.2998 1.798 1.790 1.798 1.758 1.869 5,213,837 1.8132 14.00%
2007-03-23 0 2.000 2.000 2.050 1.980 2.040 970,600 1,946,428 2.0054 1.577 1.577 1.616 1.561 1.608 1,231,098 1.5811 -0.50%
2007-03-22 0 2.010 2.000 2.020 2.000 2.060 865,973 1,752,417 2.0236 1.585 1.577 1.593 1.577 1.624 1,098,390 1.5954 0.50%
2007-03-21 0 2.000 2.000 2.050 2.000 2.130 358,000 741,370 2.0709 1.577 1.577 1.616 1.577 1.679 454,083 1.6327 -2.91%
2007-03-20 0 2.060 2.050 2.070 2.000 2.060 852,762 1,737,979 2.0381 1.624 1.616 1.632 1.577 1.624 1,081,633 1.6068 5.10%
2007-03-19 0 1.960 1.960 1.980 1.960 1.960 170,000 333,220 1.9601 1.545 1.545 1.561 1.545 1.545 215,626 1.5454 -1.01%
2007-03-16 0 1.980 1.960 1.990 1.960 2.000 24,641 49,044 1.9903 1.561 1.545 1.569 1.545 1.577 31,254 1.5692 -1.98%
2007-03-15 0 2.020 2.000 2.030 1.970 2.030 565,280 1,135,989 2.0096 1.593 1.577 1.600 1.553 1.600 716,995 1.5844 1.00%
2007-03-14 0 2.000 2.000 2.030 1.940 2.060 1,526,000 3,093,240 2.0270 1.577 1.577 1.600 1.530 1.624 1,935,560 1.5981 -2.44%
2007-03-13 0 2.050 2.030 2.050 2.020 2.060 617,800 1,258,570 2.0372 1.616 1.600 1.616 1.593 1.624 783,610 1.6061 -0.49%
2007-03-12 0 2.060 2.050 2.060 1.900 2.080 2,068,810 4,085,653 1.9749 1.624 1.616 1.624 1.498 1.640 2,624,054 1.5570 4.57%
2007-03-09 0 1.970 1.970 1.980 1.930 2.090 2,889,526 5,728,612 1.9825 1.553 1.553 1.561 1.522 1.648 3,665,041 1.5630 -4.83%
2007-03-08 0 2.070 2.070 2.080 2.010 2.100 1,623,948 3,347,484 2.0613 1.632 1.632 1.640 1.585 1.656 2,059,797 1.6252 -2.82%
2007-03-07 0 2.130 2.120 2.130 1.900 2.240 5,877,676 12,537,691 2.1331 1.679 1.671 1.679 1.498 1.766 7,455,175 1.6817 -8.97%
2007-03-06 1 - - - - - 0 0 - 1.845 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 1.845 - - - - 0 - 0.00%
2007-03-02 0 2.340 2.340 2.350 2.100 2.430 3,777,492 8,941,931 2.3672 1.845 1.845 1.853 1.656 1.916 4,791,327 1.8663 7.34%
2007-03-01 0 2.180 2.180 2.230 2.060 2.230 1,220,474 2,621,102 2.1476 1.719 1.719 1.758 1.624 1.758 1,548,035 1.6932 0.93%
2007-02-28 0 2.160 2.160 2.180 1.800 2.200 2,585,080 5,496,126 2.1261 1.703 1.703 1.719 1.419 1.734 3,278,885 1.6762 -5.68%
2007-02-27 0 2.290 2.280 2.290 2.260 2.310 3,051,948 6,958,960 2.2802 1.805 1.798 1.805 1.782 1.821 3,871,055 1.7977 -2.14%
2007-02-26 0 2.340 2.300 2.340 2.280 2.450 3,050,636 7,173,460 2.3515 1.845 1.813 1.845 1.798 1.932 3,869,391 1.8539 -4.49%
2007-02-23 0 2.450 2.430 2.460 2.250 2.500 3,933,380 9,391,876 2.3877 1.932 1.916 1.939 1.774 1.971 4,989,053 1.8825 -5.04%
2007-02-22 0 2.580 2.560 2.590 2.540 2.610 2,725,550 7,034,475 2.5809 2.034 2.018 2.042 2.003 2.058 3,457,056 2.0348 -0.77%
2007-02-21 0 2.600 2.590 2.610 2.560 2.640 1,094,399 2,836,868 2.5922 2.050 2.042 2.058 2.018 2.081 1,388,123 2.0437 -0.76%
2007-02-16 0 2.620 2.610 2.630 2.530 2.720 7,214,283 18,621,265 2.5812 2.066 2.058 2.073 1.995 2.144 9,150,512 2.0350 -4.03%
2007-02-15 0 2.730 2.730 2.750 2.720 2.830 3,473,415 9,672,500 2.7847 2.152 2.152 2.168 2.144 2.231 4,405,639 2.1955 -1.80%
2007-02-14 0 2.780 2.760 2.780 2.730 2.830 2,134,143 5,899,940 2.7645 2.192 2.176 2.192 2.152 2.231 2,706,922 2.1796 -1.42%
2007-02-13 0 2.820 2.820 2.840 2.790 2.960 5,507,111 15,657,597 2.8432 2.223 2.223 2.239 2.200 2.334 6,985,155 2.2416 0.71%
2007-02-12 0 2.800 2.780 2.810 2.690 2.980 7,574,458 21,241,779 2.8044 2.208 2.192 2.215 2.121 2.349 9,607,354 2.2110 -7.89%
2007-02-09 0 3.040 3.030 3.040 2.990 3.110 3,326,356 10,133,638 3.0465 2.397 2.389 2.397 2.357 2.452 4,219,111 2.4018 -3.49%
2007-02-08 0 3.150 3.150 3.160 3.100 3.170 1,352,813 4,239,184 3.1336 2.483 2.483 2.491 2.444 2.499 1,715,892 2.4705 -1.25%
2007-02-07 0 3.190 3.170 3.190 3.100 3.200 8,561,417 26,905,087 3.1426 2.515 2.499 2.515 2.444 2.523 10,859,201 2.4776 2.90%
2007-02-06 0 3.100 3.100 3.120 2.990 3.130 16,615,354 50,857,813 3.0609 2.444 2.444 2.460 2.357 2.468 21,074,720 2.4132 -0.96%
2007-02-05 0 3.130 3.130 3.160 3.120 3.240 3,414,297 10,793,436 3.1612 2.468 2.468 2.491 2.460 2.554 4,330,654 2.4923 -2.80%
2007-02-02 0 3.220 3.200 3.210 3.210 3.400 12,072,902 39,578,682 3.2783 2.539 2.523 2.531 2.531 2.681 15,313,127 2.5846 -2.42%
2007-02-01 0 3.300 3.290 3.300 3.200 3.320 2,591,266 8,474,881 3.2706 2.602 2.594 2.602 2.523 2.617 3,286,731 2.5785 1.23%
2007-01-31 0 3.260 3.230 3.260 3.180 3.370 3,205,303 10,620,784 3.3135 2.570 2.547 2.570 2.507 2.657 4,065,569 2.6124 -2.40%
2007-01-30 0 3.340 3.330 3.350 3.280 3.430 3,990,817 13,464,113 3.3738 2.633 2.625 2.641 2.586 2.704 5,061,905 2.6599 -2.62%
2007-01-29 0 3.430 3.410 3.420 3.110 3.440 10,675,158 35,740,112 3.3480 2.704 2.688 2.696 2.452 2.712 13,540,245 2.6395 11.00%
2007-01-26 0 3.090 3.090 3.100 3.090 3.390 10,149,094 32,222,177 3.1749 2.436 2.436 2.444 2.436 2.673 12,872,992 2.5031 -11.46%
2007-01-25 0 3.490 3.430 3.500 3.260 3.850 13,115,051 46,767,800 3.5660 2.752 2.704 2.759 2.570 3.035 16,634,977 2.8114 -10.97%
2007-01-24 0 3.920 3.920 3.930 3.750 4.100 15,408,523 61,338,692 3.9808 3.091 3.091 3.098 2.957 3.232 19,543,990 3.1385 4.81%
2007-01-23 0 3.740 3.740 3.750 3.540 4.160 38,953,363 152,548,167 3.9162 2.949 2.949 2.957 2.791 3.280 49,407,988 3.0875 47.83%
2007-01-22 1 - - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2007-01-12 1 2.530 2.520 - 2.530 2.530 487,000 1,232,110 2.5300 1.995 1.987 - 1.995 1.995 617,705 1.9947 10.48%
2007-01-11 0 2.290 2.280 2.290 2.100 2.300 4,278,239 9,468,001 2.2131 1.805 1.798 1.805 1.656 1.813 5,426,468 1.7448 4.57%
2007-01-10 0 2.190 2.190 2.210 2.140 2.220 4,832,116 10,570,381 2.1875 1.727 1.727 1.742 1.687 1.750 6,128,999 1.7247 -0.45%
2007-01-09 0 2.200 2.180 2.200 2.150 2.240 2,836,465 6,217,174 2.1919 1.734 1.719 1.734 1.695 1.766 3,597,739 1.7281 -0.90%
2007-01-08 0 2.220 2.220 2.240 2.120 2.230 2,706,728 5,894,290 2.1776 1.750 1.750 1.766 1.671 1.758 3,433,182 1.7169 0.91%
2007-01-05 0 2.200 2.190 2.200 2.130 2.200 4,410,209 9,603,245 2.1775 1.734 1.727 1.734 1.679 1.734 5,593,857 1.7167 -1.79%
2007-01-04 0 2.240 2.190 2.200 2.200 2.360 5,786,874 13,262,865 2.2919 1.766 1.727 1.734 1.734 1.861 7,340,003 1.8069 -2.18%
2007-01-03 0 2.290 2.290 2.300 2.150 2.300 7,271,608 16,216,484 2.2301 1.805 1.805 1.813 1.695 1.813 9,223,222 1.7582 9.05%
2007-01-02 0 2.100 2.080 2.100 2.050 2.140 2,992,287 6,249,554 2.0886 1.656 1.640 1.656 1.616 1.687 3,795,382 1.6466 -7.08%
2006-12-29 0 2.260 2.260 2.290 2.000 2.290 9,923,600 21,949,560 2.2119 1.782 1.782 1.805 1.577 1.805 12,586,978 1.7438 15.31%
2006-12-28 0 1.960 1.960 1.970 1.920 2.000 3,103,800 6,111,566 1.9691 1.545 1.545 1.553 1.514 1.577 3,936,823 1.5524 -0.51%
2006-12-27 0 1.970 1.950 1.970 1.880 1.990 1,723,000 3,324,910 1.9297 1.553 1.537 1.553 1.482 1.569 2,185,433 1.5214 -1.01%
2006-12-22 0 1.990 1.980 1.990 1.930 1.990 3,037,000 5,968,180 1.9652 1.569 1.561 1.569 1.522 1.569 3,852,095 1.5493 2.58%
2006-12-21 0 1.940 1.920 1.930 1.820 1.950 2,952,000 5,581,380 1.8907 1.530 1.514 1.522 1.435 1.537 3,744,282 1.4906 4.86%
2006-12-20 0 1.850 1.840 1.860 1.800 1.870 2,383,000 4,405,080 1.8485 1.459 1.451 1.466 1.419 1.474 3,022,569 1.4574 2.21%
2006-12-19 0 1.810 1.810 1.840 1.750 1.910 2,514,000 4,637,030 1.8445 1.427 1.427 1.451 1.380 1.506 3,188,728 1.4542 3.43%
2006-12-18 1 - - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2006-12-15 0 1.750 1.740 1.750 1.720 1.830 2,221,000 3,888,450 1.7508 1.380 1.372 1.380 1.356 1.443 2,817,090 1.3803 -2.23%
2006-12-14 0 1.790 1.780 1.790 1.740 1.850 1,819,000 3,250,880 1.7872 1.411 1.403 1.411 1.372 1.459 2,307,198 1.4090 -0.56%
2006-12-13 0 1.800 1.800 1.810 1.740 1.880 4,043,000 7,242,130 1.7913 1.419 1.419 1.427 1.372 1.482 5,128,094 1.4122 -2.17%
2006-12-12 0 1.840 1.850 1.860 1.830 2.010 9,834,000 18,891,640 1.9211 1.451 1.459 1.466 1.443 1.585 12,473,330 1.5146 -3.16%
2006-12-11 0 1.900 1.780 1.800 1.800 2.500 44,926,000 92,935,120 2.0686 1.498 1.403 1.419 1.419 1.971 56,983,611 1.6309 16.56%
2006-12-08 0 1.630 1.630 1.640 1.610 1.660 2,980,000 4,853,150 1.6286 1.285 1.285 1.293 1.269 1.309 3,779,797 1.2840 1.87%
2006-12-07 0 1.600 1.590 1.600 1.570 1.740 3,024,198 4,922,497 1.6277 1.261 1.254 1.261 1.238 1.372 3,835,857 1.2833 6.67%
2006-12-06 0 1.500 1.500 1.550 1.440 1.560 1,266,000 1,950,240 1.5405 1.183 1.183 1.222 1.135 1.230 1,605,780 1.2145 -4.46%
2006-12-05 0 1.570 1.570 1.580 1.510 1.580 2,857,000 4,443,900 1.5554 1.238 1.238 1.246 1.190 1.246 3,623,785 1.2263 3.29%
2006-12-04 0 1.520 1.520 1.540 1.420 1.530 932,680 1,381,487 1.4812 1.198 1.198 1.214 1.120 1.206 1,183,000 1.1678 5.56%
2006-12-01 0 1.440 1.430 1.440 1.430 1.480 520,000 750,020 1.4423 1.135 1.127 1.135 1.127 1.167 659,562 1.1371 -2.70%
2006-11-30 0 1.480 1.470 1.480 1.480 1.500 316,000 470,550 1.4891 1.167 1.159 1.167 1.167 1.183 400,811 1.1740 -0.67%
2006-11-29 0 1.490 1.480 1.490 1.480 1.520 108,000 161,690 1.4971 1.175 1.167 1.175 1.167 1.198 136,986 1.1803 -2.61%
2006-11-28 0 1.530 1.520 1.530 1.510 1.560 948,000 1,460,060 1.5401 1.206 1.198 1.206 1.190 1.230 1,202,432 1.2143 1.32%
2006-11-27 0 1.510 1.490 1.510 1.460 1.540 946,000 1,396,570 1.4763 1.190 1.175 1.190 1.151 1.214 1,199,895 1.1639 2.72%
2006-11-24 0 1.470 1.470 1.480 1.440 1.480 196,000 288,320 1.4710 1.159 1.159 1.167 1.135 1.167 248,604 1.1598 0.00%
2006-11-23 0 1.470 1.460 1.480 1.450 1.480 324,000 478,940 1.4782 1.159 1.151 1.167 1.143 1.167 410,958 1.1654 -1.34%
2006-11-22 0 1.490 1.450 1.490 1.400 1.490 182,000 264,660 1.4542 1.175 1.143 1.175 1.104 1.175 230,847 1.1465 6.43%
2006-11-21 0 1.400 1.400 1.420 1.390 1.440 358,000 501,600 1.4011 1.104 1.104 1.120 1.096 1.135 454,083 1.1046 -0.02%
2006-11-20 0 1.490 1.490 1.500 1.480 1.520 430,000 643,970 1.4976 1.104 1.104 1.111 1.097 1.126 580,339 1.1096 -0.67%
2006-11-17 0 1.500 1.490 1.500 1.490 1.520 247,000 372,290 1.5072 1.111 1.104 1.111 1.104 1.126 333,358 1.1168 -2.60%
2006-11-16 0 1.540 1.520 1.540 1.500 1.550 603,000 921,560 1.5283 1.141 1.126 1.141 1.111 1.148 813,825 1.1324 -3.75%
2006-11-15 0 1.600 1.490 1.600 1.460 1.650 796,000 1,202,130 1.5102 1.186 1.104 1.186 1.082 1.223 1,074,302 1.1190 9.59%
2006-11-14 0 1.460 1.460 1.470 1.430 1.470 1,892,667 2,744,144 1.4499 1.082 1.082 1.089 1.060 1.089 2,554,393 1.0743 0.69%
2006-11-13 0 1.450 1.440 1.450 1.420 1.450 534,000 768,070 1.4383 1.074 1.067 1.074 1.052 1.074 720,700 1.0657 2.11%
2006-11-10 0 1.420 1.410 1.420 1.390 1.430 1,645,350 2,310,765 1.4044 1.052 1.045 1.052 1.030 1.060 2,220,608 1.0406 1.43%
2006-11-09 0 1.400 1.400 1.410 1.370 1.490 4,495,946 6,377,356 1.4185 1.037 1.037 1.045 1.015 1.104 6,067,847 1.0510 -8.50%
2006-11-08 0 1.530 1.510 1.540 1.500 1.530 216,000 328,000 1.5185 1.134 1.119 1.141 1.111 1.134 291,519 1.1251 2.00%
2006-11-07 0 1.500 1.500 1.520 1.500 1.540 331,700 503,809 1.5189 1.111 1.111 1.126 1.111 1.141 447,671 1.1254 -2.60%
2006-11-06 0 1.540 1.540 1.550 1.530 1.560 183,000 284,120 1.5526 1.141 1.141 1.148 1.134 1.156 246,982 1.1504 0.65%
2006-11-03 0 1.530 1.530 1.540 1.530 1.550 173,000 266,030 1.5377 1.134 1.134 1.141 1.134 1.148 233,485 1.1394 0.00%
2006-11-02 0 1.530 1.530 1.540 1.510 1.560 467,000 719,310 1.5403 1.134 1.134 1.141 1.119 1.156 630,275 1.1413 -1.29%
2006-11-01 0 1.550 1.530 1.550 1.540 1.580 364,000 563,980 1.5494 1.148 1.134 1.148 1.141 1.171 491,264 1.1480 -1.90%
2006-10-31 0 1.580 1.540 1.580 1.500 1.590 715,000 1,117,540 1.5630 1.171 1.141 1.171 1.111 1.178 964,983 1.1581 3.27%
2006-10-27 0 1.530 1.520 1.530 1.530 1.570 511,000 785,620 1.5374 1.134 1.126 1.134 1.134 1.163 689,659 1.1391 -1.92%
2006-10-26 0 1.560 1.560 1.570 1.530 1.620 989,000 1,550,050 1.5673 1.156 1.156 1.163 1.134 1.200 1,334,780 1.1613 -2.50%
2006-10-25 0 1.600 1.600 1.610 1.600 1.640 1,185,000 1,903,290 1.6062 1.186 1.186 1.193 1.186 1.215 1,599,307 1.1901 -1.84%
2006-10-24 0 1.630 1.630 1.640 1.600 1.680 1,040,000 1,699,670 1.6343 1.208 1.208 1.215 1.186 1.245 1,403,611 1.2109 -0.61%
2006-10-23 0 1.640 1.630 1.640 1.520 1.680 2,743,000 4,467,900 1.6288 1.215 1.208 1.215 1.126 1.245 3,702,025 1.2069 7.89%
2006-10-20 0 1.520 1.510 1.520 1.490 1.520 6,620,091 9,898,904 1.4953 1.126 1.119 1.126 1.104 1.126 8,934,649 1.1079 0.66%
2006-10-19 0 1.510 1.490 1.500 1.460 1.520 19,762,000 29,521,210 1.4938 1.119 1.104 1.111 1.082 1.126 26,671,314 1.1069 3.42%
2006-10-18 0 1.460 1.460 1.470 1.440 1.460 699,000 1,016,540 1.4543 1.082 1.082 1.089 1.067 1.082 943,389 1.0775 0.00%
2006-10-17 0 1.460 1.420 1.470 1.350 1.470 3,315,350 4,707,050 1.4198 1.082 1.052 1.089 1.000 1.089 4,474,483 1.0520 -0.68%
2006-10-16 0 1.470 1.460 1.470 1.450 1.490 1,075,000 1,572,430 1.4627 1.089 1.082 1.089 1.074 1.104 1,450,848 1.0838 -1.34%
2006-10-13 0 1.490 1.460 1.490 1.470 1.490 613,000 906,570 1.4789 1.104 1.082 1.104 1.089 1.104 827,321 1.0958 0.00%
2006-10-12 0 1.490 1.480 1.490 1.450 1.490 2,229,000 3,281,170 1.4720 1.104 1.097 1.104 1.074 1.104 3,008,317 1.0907 0.00%
2006-10-11 0 1.490 1.470 1.490 1.460 1.550 4,093,000 6,107,280 1.4921 1.104 1.089 1.104 1.082 1.148 5,524,020 1.1056 1.36%
2006-10-10 0 1.470 1.440 1.470 1.440 1.470 3,298,000 4,782,860 1.4502 1.089 1.067 1.089 1.067 1.089 4,451,067 1.0745 0.68%
2006-10-09 0 1.460 1.450 1.460 1.430 1.470 421,000 609,500 1.4477 1.082 1.074 1.082 1.060 1.089 568,193 1.0727 0.69%
2006-10-06 0 1.450 1.440 1.450 1.420 1.460 2,741,000 3,905,050 1.4247 1.074 1.067 1.074 1.052 1.082 3,699,326 1.0556 -0.68%
2006-10-05 0 1.460 1.420 1.460 1.430 1.480 1,366,000 1,957,680 1.4331 1.082 1.052 1.082 1.060 1.097 1,843,589 1.0619 1.39%
2006-10-04 0 1.440 1.440 1.450 1.430 1.450 1,958,000 2,815,410 1.4379 1.067 1.067 1.074 1.060 1.074 2,642,568 1.0654 0.00%
2006-10-03 0 1.440 1.430 1.450 1.440 1.480 1,775,000 2,569,850 1.4478 1.067 1.060 1.074 1.067 1.097 2,395,587 1.0727 0.00%
2006-09-29 0 1.440 1.440 1.450 1.440 1.470 278,000 402,090 1.4464 1.067 1.067 1.074 1.067 1.089 375,196 1.0717 -0.69%
2006-09-28 0 1.450 1.440 1.470 1.450 1.470 404,000 588,940 1.4578 1.074 1.067 1.089 1.074 1.089 545,249 1.0801 -1.36%
2006-09-27 0 1.470 1.470 1.480 1.450 1.480 460,000 671,930 1.4607 1.089 1.089 1.097 1.074 1.097 620,828 1.0823 1.38%
2006-09-26 0 1.450 1.440 1.460 1.440 1.490 951,000 1,393,830 1.4656 1.074 1.067 1.082 1.067 1.104 1,283,495 1.0860 -2.68%
2006-09-25 0 1.490 1.480 1.490 1.450 1.510 2,031,000 3,002,630 1.4784 1.104 1.097 1.104 1.074 1.119 2,741,091 1.0954 3.47%
2006-09-22 0 1.440 1.440 1.460 1.440 1.470 528,000 765,750 1.4503 1.067 1.067 1.082 1.067 1.089 712,603 1.0746 1.41%
2006-09-21 0 1.420 1.420 1.440 1.420 1.470 1,316,000 1,890,850 1.4368 1.052 1.052 1.067 1.052 1.089 1,776,108 1.0646 -3.40%
2006-09-20 0 1.470 1.440 1.470 1.450 1.470 639,000 929,910 1.4553 1.089 1.067 1.089 1.074 1.089 862,411 1.0783 0.68%
2006-09-19 0 1.460 1.440 1.460 1.450 1.490 423,000 616,200 1.4567 1.082 1.067 1.082 1.074 1.104 570,892 1.0794 -1.35%
2006-09-18 0 1.480 1.460 1.480 1.450 1.490 1,813,000 2,667,660 1.4714 1.097 1.082 1.097 1.074 1.104 2,446,872 1.0902 1.37%
2006-09-15 0 1.460 1.450 1.470 1.460 1.460 551,000 804,460 1.4600 1.082 1.074 1.089 1.082 1.082 743,644 1.0818 0.00%
2006-09-14 0 1.460 1.450 1.470 1.450 1.490 834,000 1,219,080 1.4617 1.082 1.074 1.089 1.074 1.104 1,125,588 1.0831 0.00%
2006-09-13 0 1.460 1.450 1.470 1.460 1.480 1,303,000 1,904,480 1.4616 1.082 1.074 1.089 1.082 1.097 1,758,563 1.0830 1.39%
2006-09-12 0 1.440 1.430 1.470 1.430 1.470 28,000 40,180 1.4350 1.067 1.060 1.089 1.060 1.089 37,790 1.0633 -0.69%
2006-09-11 0 1.450 1.440 1.450 1.440 1.490 456,000 669,540 1.4683 1.074 1.067 1.074 1.067 1.104 615,430 1.0879 -0.68%
2006-09-08 0 1.460 1.460 1.470 1.450 1.560 3,822,000 5,808,990 1.5199 1.082 1.082 1.089 1.074 1.156 5,158,272 1.1262 -2.67%
2006-09-07 0 1.500 1.490 1.510 1.450 1.500 1,088,500 1,613,035 1.4819 1.111 1.104 1.119 1.074 1.111 1,469,068 1.0980 2.04%
2006-09-06 0 1.470 1.470 1.480 1.470 1.490 328,000 485,850 1.4813 1.089 1.089 1.097 1.089 1.104 442,677 1.0975 -0.68%
2006-09-05 0 1.480 1.470 1.490 1.470 1.490 282,000 417,370 1.4800 1.097 1.089 1.104 1.089 1.104 380,595 1.0966 -0.67%
2006-09-04 0 1.490 1.490 1.500 1.460 1.490 518,000 769,200 1.4849 1.104 1.104 1.111 1.082 1.104 699,106 1.1003 0.68%
2006-09-01 0 1.480 1.470 1.480 1.480 1.510 1,307,000 1,949,270 1.4914 1.097 1.089 1.097 1.097 1.119 1,763,962 1.1051 2.07%
2006-08-31 0 1.450 1.440 1.460 1.430 1.450 78,000 112,290 1.4396 1.074 1.067 1.082 1.060 1.074 105,271 1.0667 1.40%
2006-08-30 0 1.430 1.430 1.440 1.430 1.430 24,000 34,340 1.4308 1.060 1.060 1.067 1.060 1.060 32,391 1.0602 0.00%
2006-08-29 0 1.430 1.430 1.450 1.410 1.460 106,000 151,560 1.4298 1.060 1.060 1.074 1.045 1.082 143,060 1.0594 0.00%
2006-08-28 0 1.430 1.420 1.450 1.430 1.460 285,000 411,850 1.4451 1.060 1.052 1.074 1.060 1.082 384,643 1.0707 -1.38%
2006-08-25 0 1.450 1.450 1.470 1.450 1.490 144,000 210,460 1.4615 1.074 1.074 1.089 1.074 1.104 194,346 1.0829 0.00%
2006-08-24 0 1.450 1.420 1.460 1.450 1.480 306,000 445,800 1.4569 1.074 1.052 1.082 1.074 1.097 412,986 1.0795 -2.03%
2006-08-23 0 1.480 1.460 1.480 1.460 1.500 489,000 722,340 1.4772 1.097 1.082 1.097 1.082 1.111 659,967 1.0945 -1.33%
2006-08-22 0 1.500 1.500 1.510 1.470 1.530 1,383,000 2,085,180 1.5077 1.111 1.111 1.119 1.089 1.134 1,866,533 1.1171 2.04%
2006-08-21 0 1.470 1.450 1.470 1.400 1.530 1,630,300 2,404,848 1.4751 1.089 1.074 1.089 1.037 1.134 2,200,296 1.0930 5.00%
2006-08-18 0 1.400 1.400 1.410 1.390 1.410 168,000 235,150 1.3997 1.037 1.037 1.045 1.030 1.045 226,737 1.0371 1.45%
2006-08-17 0 1.380 1.380 1.400 1.370 1.390 161,000 221,980 1.3788 1.023 1.023 1.037 1.015 1.030 217,290 1.0216 0.00%
2006-08-16 0 1.380 1.380 1.400 1.350 1.420 1,024,000 1,411,210 1.3781 1.023 1.023 1.037 1.000 1.052 1,382,017 1.0211 -0.72%
2006-08-15 0 1.390 1.380 1.390 1.360 1.400 220,000 304,280 1.3831 1.030 1.023 1.030 1.008 1.037 296,918 1.0248 2.21%
2006-08-14 0 1.360 1.360 1.380 1.360 1.370 66,000 90,270 1.3677 1.008 1.008 1.023 1.008 1.015 89,075 1.0134 -0.73%
2006-08-11 0 1.370 1.370 1.380 1.370 1.380 110,000 150,760 1.3705 1.015 1.015 1.023 1.015 1.023 148,459 1.0155 0.00%
2006-08-10 0 1.370 1.360 1.380 1.370 1.380 48,000 66,100 1.3771 1.015 1.008 1.023 1.015 1.023 64,782 1.0203 -0.72%
2006-08-09 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 1.023 1.023 1.037 1.023 1.023 67,481 1.0225 0.00%
2006-08-08 0 1.380 1.380 1.390 1.380 1.400 214,000 297,390 1.3897 1.023 1.023 1.030 1.023 1.037 288,820 1.0297 -1.43%
2006-08-07 0 1.400 1.390 1.400 1.390 1.400 48,000 66,920 1.3942 1.037 1.030 1.037 1.030 1.037 64,782 1.0330 1.45%
2006-08-04 0 1.380 1.380 1.400 1.380 1.380 15,000 20,700 1.3800 1.023 1.023 1.037 1.023 1.023 20,244 1.0225 -1.43%
2006-08-03 0 1.400 1.380 1.410 1.400 1.400 50,000 70,000 1.4000 1.037 1.023 1.045 1.037 1.037 67,481 1.0373 0.00%
2006-08-02 0 1.400 1.390 1.400 1.380 1.420 1,463,000 2,061,390 1.4090 1.037 1.030 1.037 1.023 1.052 1,974,503 1.0440 1.45%
2006-08-01 0 1.380 1.380 1.390 1.340 1.400 607,000 831,760 1.3703 1.023 1.023 1.030 0.993 1.037 819,223 1.0153 0.73%
2006-07-31 0 1.370 1.370 1.400 1.360 1.380 139,000 190,630 1.3714 1.015 1.015 1.037 1.008 1.023 187,598 1.0162 -2.84%
2006-07-28 0 1.410 1.390 1.420 1.390 1.460 360,000 512,280 1.4230 1.045 1.030 1.052 1.030 1.082 485,865 1.0544 2.92%
2006-07-27 0 1.370 1.370 1.390 1.340 1.380 280,000 379,920 1.3569 1.015 1.015 1.030 0.993 1.023 377,895 1.0054 1.48%
2006-07-26 0 1.350 1.330 1.350 1.340 1.350 182,000 244,980 1.3460 1.000 0.985 1.000 0.993 1.000 245,632 0.9973 0.00%
2006-07-25 0 1.350 1.330 1.350 1.320 1.350 460,000 615,700 1.3385 1.000 0.985 1.000 0.978 1.000 620,828 0.9917 0.00%
2006-07-24 0 1.350 1.340 1.370 1.310 1.350 396,000 531,900 1.3432 1.000 0.993 1.015 0.971 1.000 534,452 0.9952 0.75%
2006-07-21 0 1.340 1.330 1.350 1.330 1.350 868,000 1,163,800 1.3408 0.993 0.985 1.000 0.985 1.000 1,171,476 0.9934 -2.90%
2006-07-20 0 1.380 1.370 1.390 1.360 1.390 302,000 416,280 1.3784 1.023 1.015 1.030 1.008 1.030 407,587 1.0213 1.47%
2006-07-19 0 1.360 1.350 1.380 1.320 1.380 149,000 202,560 1.3595 1.008 1.000 1.023 0.978 1.023 201,094 1.0073 0.74%
2006-07-18 0 1.350 1.350 1.380 1.330 1.380 123,000 168,710 1.3716 1.000 1.000 1.023 0.985 1.023 166,004 1.0163 -2.88%
2006-07-17 0 1.390 1.370 1.390 1.370 1.430 204,000 285,680 1.4004 1.030 1.015 1.030 1.015 1.060 275,324 1.0376 -2.11%
2006-07-14 0 1.420 1.410 1.430 1.410 1.480 265,000 380,590 1.4362 1.052 1.045 1.060 1.045 1.097 357,651 1.0641 -2.74%
2006-07-13 0 1.460 1.450 1.480 1.450 1.470 480,000 701,200 1.4608 1.082 1.074 1.097 1.074 1.089 647,821 1.0824 -1.35%
2006-07-12 0 1.480 1.460 1.490 1.460 1.490 184,000 272,210 1.4794 1.097 1.082 1.104 1.082 1.104 248,331 1.0962 0.00%
2006-07-11 0 1.480 1.470 1.500 1.370 1.490 1,181,000 1,742,150 1.4751 1.097 1.089 1.111 1.015 1.104 1,593,909 1.0930 1.37%
2006-07-10 0 1.460 1.460 1.490 1.460 1.460 186,000 271,560 1.4600 1.082 1.082 1.104 1.082 1.082 251,030 1.0818 -1.35%
2006-07-07 0 1.480 1.460 1.490 1.460 1.480 130,000 190,200 1.4631 1.097 1.082 1.104 1.082 1.097 175,451 1.0841 0.00%
2006-07-06 0 1.480 1.460 1.490 1.450 1.480 59,245 87,098 1.4701 1.097 1.082 1.104 1.074 1.097 79,959 1.0893 2.07%
2006-07-05 0 1.450 1.440 1.490 1.420 1.460 527,520 755,453 1.4321 1.074 1.067 1.104 1.052 1.082 711,955 1.0611 -0.68%
2006-07-04 0 1.460 1.460 1.480 1.430 1.460 142,000 205,590 1.4478 1.082 1.082 1.097 1.060 1.082 191,647 1.0728 0.00%
2006-07-03 0 1.460 1.430 1.480 - - 0 0 - 1.082 1.060 1.097 - - 0 - 0.00%
2006-06-30 0 1.460 1.440 1.490 1.440 1.520 155,000 231,040 1.4906 1.082 1.067 1.104 1.067 1.126 209,192 1.1044 0.00%
2006-06-29 0 1.460 1.460 1.480 1.400 1.480 197,000 286,840 1.4560 1.082 1.082 1.097 1.037 1.097 265,876 1.0788 1.39%
2006-06-28 0 1.440 1.440 1.470 1.430 1.440 383,000 549,420 1.4345 1.067 1.067 1.089 1.060 1.067 516,907 1.0629 0.70%
2006-06-27 0 1.430 1.430 1.470 1.420 1.430 15,000 21,350 1.4233 1.060 1.060 1.089 1.052 1.060 20,244 1.0546 0.70%
2006-06-26 0 1.420 1.420 1.460 1.420 1.440 80,000 114,400 1.4300 1.052 1.052 1.082 1.052 1.067 107,970 1.0596 -2.74%
2006-06-23 0 1.460 1.450 1.490 1.450 1.460 167,000 243,250 1.4566 1.082 1.074 1.104 1.074 1.082 225,388 1.0793 -2.01%
2006-06-22 0 1.490 1.470 1.490 1.460 1.500 262,500 391,035 1.4897 1.104 1.089 1.104 1.082 1.111 354,277 1.1038 2.76%
2006-06-21 0 1.450 1.450 1.470 1.430 1.460 180,000 260,500 1.4472 1.074 1.074 1.089 1.060 1.082 242,933 1.0723 2.11%
2006-06-20 0 1.420 1.420 1.450 1.420 1.440 200,000 286,220 1.4311 1.052 1.052 1.074 1.052 1.067 269,925 1.0604 -0.70%
2006-06-19 0 1.430 1.430 1.460 1.400 1.440 198,000 283,020 1.4294 1.060 1.060 1.082 1.037 1.067 267,226 1.0591 -2.05%
2006-06-16 0 1.460 1.460 1.480 1.440 1.470 534,000 777,280 1.4556 1.082 1.082 1.097 1.067 1.089 720,700 1.0785 4.29%
2006-06-15 0 1.400 1.370 1.420 1.370 1.410 206,000 288,420 1.4001 1.037 1.015 1.052 1.015 1.045 278,023 1.0374 0.00%
2006-06-14 0 1.400 1.360 1.410 1.340 1.400 557,000 765,770 1.3748 1.037 1.008 1.045 0.993 1.037 751,742 1.0187 4.48%
2006-06-13 0 1.340 1.350 1.370 1.330 1.370 670,000 908,430 1.3559 0.993 1.000 1.015 0.985 1.015 904,250 1.0046 -3.60%
2006-06-12 0 1.390 1.380 1.400 1.370 1.400 210,000 290,500 1.3833 1.030 1.023 1.037 1.015 1.037 283,422 1.0250 0.00%
2006-06-09 0 1.390 1.400 1.420 1.360 1.400 445,000 616,310 1.3850 1.030 1.037 1.052 1.008 1.037 600,584 1.0262 -0.71%
2006-06-08 0 1.400 1.360 1.400 1.360 1.450 236,000 327,810 1.3890 1.037 1.008 1.037 1.008 1.074 318,512 1.0292 -5.41%
2006-06-07 0 1.480 1.460 1.490 1.450 1.500 562,000 835,480 1.4866 1.097 1.082 1.104 1.074 1.111 758,490 1.1015 -1.33%
2006-06-06 0 1.500 1.500 1.510 1.450 1.510 855,000 1,276,780 1.4933 1.111 1.111 1.119 1.074 1.119 1,153,930 1.1065 0.00%
2006-06-05 0 1.500 1.500 1.510 1.430 1.510 1,564,000 2,309,710 1.4768 1.111 1.111 1.119 1.060 1.119 2,110,815 1.0942 5.63%
2006-06-02 0 1.420 1.420 1.430 1.340 1.430 898,000 1,250,800 1.3929 1.052 1.052 1.060 0.993 1.060 1,211,964 1.0320 4.41%
2006-06-01 0 1.360 1.350 1.360 1.330 1.360 964,000 1,298,250 1.3467 1.008 1.000 1.008 0.985 1.008 1,301,040 0.9979 -1.45%
2006-05-30 0 1.380 1.370 1.380 1.330 1.410 3,743,000 5,092,320 1.3605 1.023 1.015 1.023 0.985 1.045 5,051,651 1.0081 0.00%
2006-05-29 0 1.380 1.360 1.390 1.250 1.520 12,152,000 16,657,320 1.3707 1.023 1.008 1.030 0.926 1.126 16,400,658 1.0156 -17.86%
2006-05-26 0 1.680 1.660 1.680 1.400 1.780 4,287,000 7,135,990 1.6646 1.245 1.230 1.245 1.037 1.319 5,785,848 1.2334 12.75%
2006-05-25 0 1.490 1.480 1.500 1.450 1.550 890,000 1,325,760 1.4896 1.104 1.097 1.111 1.074 1.148 1,201,167 1.1037 -2.61%
2006-05-24 0 1.530 1.520 1.540 1.530 1.560 814,000 1,264,340 1.5532 1.134 1.126 1.141 1.134 1.156 1,098,596 1.1509 0.66%
2006-05-23 0 1.520 1.520 1.540 1.520 1.610 543,000 836,000 1.5396 1.126 1.126 1.141 1.126 1.193 732,847 1.1408 -3.80%
2006-05-22 0 1.580 1.570 1.600 1.550 1.600 404,000 634,230 1.5699 1.171 1.163 1.186 1.148 1.186 545,249 1.1632 -1.86%
2006-05-19 0 1.610 1.610 1.620 1.560 1.620 372,000 595,240 1.6001 1.193 1.193 1.200 1.156 1.200 502,061 1.1856 3.21%
2006-05-18 0 1.560 1.560 1.580 1.520 1.580 673,000 1,044,250 1.5516 1.156 1.156 1.171 1.126 1.171 908,298 1.1497 -3.11%
2006-05-17 0 1.610 1.610 1.630 1.560 1.660 1,289,000 2,080,470 1.6140 1.193 1.193 1.208 1.156 1.230 1,739,668 1.1959 -3.01%
2006-05-16 0 1.660 1.660 1.690 1.660 1.710 261,333 440,343 1.6850 1.230 1.230 1.252 1.230 1.267 352,702 1.2485 -2.92%
2006-05-15 0 1.710 1.700 1.730 1.660 1.730 425,000 722,380 1.6997 1.267 1.260 1.282 1.230 1.282 573,591 1.2594 -1.72%
2006-05-12 0 1.740 1.720 1.750 1.700 1.750 273,000 471,420 1.7268 1.289 1.274 1.297 1.260 1.297 368,448 1.2795 -0.57%
2006-05-11 0 1.750 1.730 1.750 1.710 1.750 249,000 431,290 1.7321 1.297 1.282 1.297 1.267 1.297 336,057 1.2834 0.57%
2006-05-10 0 1.740 1.720 1.740 1.680 1.740 635,000 1,084,000 1.7071 1.289 1.274 1.289 1.245 1.289 857,013 1.2649 3.57%
2006-05-09 0 1.680 1.680 1.700 1.680 1.700 471,500 796,485 1.6893 1.245 1.245 1.260 1.245 1.260 636,349 1.2516 -0.59%
2006-05-08 0 1.690 1.690 1.700 1.670 1.710 341,000 579,750 1.7001 1.252 1.252 1.260 1.237 1.267 460,223 1.2597 -0.59%
2006-05-04 0 1.700 1.690 1.710 1.690 1.720 532,000 905,880 1.7028 1.260 1.252 1.267 1.252 1.274 718,001 1.2617 0.59%
2006-05-03 0 1.690 1.690 1.700 1.690 1.720 410,000 697,040 1.7001 1.252 1.252 1.260 1.252 1.274 553,347 1.2597 -0.59%
2006-05-02 0 1.700 1.700 1.710 1.650 1.720 952,000 1,603,970 1.6848 1.260 1.260 1.267 1.223 1.274 1,284,844 1.2484 2.41%
2006-04-28 0 1.660 1.650 1.660 1.620 1.670 1,280,000 2,109,870 1.6483 1.230 1.223 1.230 1.200 1.237 1,727,522 1.2213 -1.19%
2006-04-27 0 1.680 1.680 1.700 1.670 1.710 581,000 986,450 1.6978 1.245 1.245 1.260 1.237 1.267 784,133 1.2580 -1.18%
2006-04-26 0 1.700 1.680 1.700 1.600 1.720 1,140,000 1,926,610 1.6900 1.260 1.245 1.260 1.186 1.274 1,538,574 1.2522 0.00%
2006-04-25 0 1.700 1.690 1.700 1.660 1.770 1,309,000 2,218,080 1.6945 1.260 1.252 1.260 1.230 1.311 1,766,661 1.2555 -4.49%
2006-04-24 0 1.780 1.770 1.790 1.770 1.840 852,000 1,528,420 1.7939 1.319 1.311 1.326 1.311 1.363 1,149,882 1.3292 -3.78%
2006-04-21 0 1.850 1.850 1.870 1.830 1.860 716,000 1,325,450 1.8512 1.371 1.371 1.386 1.356 1.378 966,332 1.3716 -0.54%
2006-04-20 0 1.860 1.860 1.890 1.820 1.880 859,000 1,595,290 1.8571 1.378 1.378 1.400 1.349 1.393 1,159,329 1.3760 -0.53%
2006-04-19 0 1.870 1.860 1.890 1.830 1.870 1,173,000 2,170,770 1.8506 1.386 1.378 1.400 1.356 1.386 1,583,112 1.3712 0.00%
2006-04-18 0 1.870 1.870 1.890 1.820 1.910 1,791,000 3,332,970 1.8610 1.386 1.386 1.400 1.349 1.415 2,417,181 1.3789 -2.09%
2006-04-13 0 1.910 1.900 1.920 1.880 1.920 513,000 976,250 1.9030 1.415 1.408 1.423 1.393 1.423 692,358 1.4100 0.00%
2006-04-12 0 1.910 1.910 1.920 1.900 1.920 478,000 912,490 1.9090 1.415 1.415 1.423 1.408 1.423 645,121 1.4144 -0.52%
2006-04-11 0 1.920 1.900 1.910 1.910 1.930 586,000 1,123,270 1.9168 1.423 1.408 1.415 1.415 1.430 790,881 1.4203 0.00%
2006-04-10 0 1.920 1.920 1.930 1.900 1.950 418,000 807,200 1.9311 1.423 1.423 1.430 1.408 1.445 564,144 1.4308 0.00%
2006-04-07 0 1.920 1.920 1.940 1.920 1.950 672,000 1,300,370 1.9351 1.423 1.423 1.437 1.423 1.445 906,949 1.4338 -1.54%
2006-04-06 0 1.950 1.940 1.950 1.950 1.960 729,000 1,423,950 1.9533 1.445 1.437 1.445 1.445 1.452 983,878 1.4473 0.52%
2006-04-04 0 1.940 1.940 1.960 1.920 1.960 428,000 830,230 1.9398 1.437 1.437 1.452 1.423 1.452 577,640 1.4373 -1.02%
2006-04-03 0 1.960 1.950 1.960 1.950 1.980 410,000 804,080 1.9612 1.452 1.445 1.452 1.445 1.467 553,347 1.4531 0.51%
2006-03-31 0 1.950 1.940 1.950 1.930 2.050 2,018,000 3,993,375 1.9789 1.445 1.437 1.445 1.430 1.519 2,723,546 1.4662 -3.70%
2006-03-30 0 2.025 2.000 2.025 1.920 2.250 9,929,000 20,659,075 2.0807 1.500 1.482 1.500 1.423 1.667 13,400,439 1.5417 3.85%
2006-03-29 0 1.950 1.940 1.950 1.950 1.960 428,000 835,500 1.9521 1.445 1.437 1.445 1.445 1.452 577,640 1.4464 -0.51%
2006-03-28 0 1.960 1.960 1.970 1.940 1.980 366,000 717,110 1.9593 1.452 1.452 1.460 1.437 1.467 493,963 1.4517 -1.01%
2006-03-27 0 1.980 1.950 1.980 1.950 2.000 419,000 826,720 1.9731 1.467 1.445 1.467 1.445 1.482 565,493 1.4619 1.54%
2006-03-24 0 1.950 1.950 1.970 1.940 1.990 264,000 515,050 1.9509 1.445 1.445 1.460 1.437 1.474 356,301 1.4455 -1.02%
2006-03-23 0 1.970 1.960 1.990 1.970 2.000 424,000 836,410 1.9727 1.460 1.452 1.474 1.460 1.482 572,242 1.4616 0.51%
2006-03-22 0 1.960 1.950 1.970 1.940 2.050 2,192,000 4,352,655 1.9857 1.452 1.445 1.460 1.437 1.519 2,958,381 1.4713 1.55%
2006-03-21 0 1.930 1.920 1.930 1.920 1.970 625,822 1,221,912 1.9525 1.430 1.423 1.430 1.423 1.460 844,626 1.4467 0.52%
2006-03-20 0 1.920 1.920 1.930 1.900 1.940 446,000 859,450 1.9270 1.423 1.423 1.430 1.408 1.437 601,933 1.4278 0.00%
2006-03-17 0 1.920 1.920 1.940 1.920 1.930 299,000 576,170 1.9270 1.423 1.423 1.437 1.423 1.430 403,538 1.4278 -1.03%
2006-03-16 0 1.940 1.920 1.940 1.910 1.940 150,000 289,840 1.9323 1.437 1.423 1.437 1.415 1.437 202,444 1.4317 1.04%
2006-03-15 0 1.920 1.920 1.930 1.920 1.950 238,000 459,490 1.9306 1.423 1.423 1.430 1.423 1.445 321,211 1.4305 0.00%
2006-03-14 0 1.920 1.920 1.930 1.920 1.930 370,000 710,650 1.9207 1.423 1.423 1.430 1.423 1.430 499,362 1.4231 0.00%
2006-03-13 0 1.920 1.920 1.930 1.920 1.950 457,000 888,530 1.9443 1.423 1.423 1.430 1.423 1.445 616,779 1.4406 -2.54%
2006-03-10 0 1.970 1.950 1.970 1.940 1.980 1,592,000 3,119,870 1.9597 1.460 1.445 1.460 1.437 1.467 2,148,605 1.4520 2.07%
2006-03-09 0 1.930 1.930 1.940 1.910 1.940 455,000 875,650 1.9245 1.430 1.430 1.437 1.415 1.437 614,080 1.4260 1.05%
2006-03-08 0 1.910 1.910 1.940 1.890 2.025 1,862,000 3,626,095 1.9474 1.415 1.415 1.437 1.400 1.500 2,513,004 1.4429 -5.68%
2006-03-07 0 2.025 2.000 2.025 2.000 2.050 569,000 1,153,325 2.0269 1.500 1.482 1.500 1.482 1.519 767,937 1.5018 0.00%
2006-03-06 0 2.025 2.025 2.050 2.025 2.050 538,000 1,092,125 2.0300 1.500 1.500 1.519 1.500 1.519 726,099 1.5041 -1.22%
2006-03-03 0 2.050 2.000 2.050 2.025 2.050 1,305,000 2,662,375 2.0401 1.519 1.482 1.519 1.500 1.519 1,761,262 1.5116 0.00%
2006-03-02 0 2.050 2.050 2.075 2.050 2.075 633,000 1,299,800 2.0534 1.519 1.519 1.537 1.519 1.537 854,313 1.5215 0.00%
2006-03-01 0 2.050 2.050 2.075 2.050 2.075 153,000 313,775 2.0508 1.519 1.519 1.537 1.519 1.537 206,493 1.5195 -1.20%
2006-02-28 0 2.075 2.050 2.075 2.050 2.075 188,000 387,275 2.0600 1.537 1.519 1.537 1.519 1.537 253,730 1.5263 1.22%
2006-02-27 0 2.050 2.050 2.075 2.050 2.100 398,000 822,925 2.0677 1.519 1.519 1.537 1.519 1.556 537,151 1.5320 -2.38%
2006-02-24 0 2.100 2.075 2.100 2.050 2.100 624,000 1,301,675 2.0860 1.556 1.537 1.556 1.519 1.556 842,167 1.5456 0.00%
2006-02-23 0 2.100 2.075 2.100 2.050 2.100 693,000 1,443,000 2.0823 1.556 1.537 1.556 1.519 1.556 935,291 1.5428 2.44%
2006-02-22 0 2.050 2.050 2.100 2.025 2.125 1,436,000 2,975,425 2.0720 1.519 1.519 1.556 1.500 1.575 1,938,063 1.5353 -2.38%
2006-02-21 0 2.100 2.100 2.125 2.100 2.175 1,382,000 2,949,075 2.1339 1.556 1.556 1.575 1.556 1.612 1,865,183 1.5811 -4.55%
2006-02-20 0 2.200 2.175 2.200 2.175 2.225 1,704,000 3,746,100 2.1984 1.630 1.612 1.630 1.612 1.649 2,299,763 1.6289 1.15%
2006-02-17 0 2.175 2.150 2.175 2.125 2.175 839,000 1,807,100 2.1539 1.612 1.593 1.612 1.575 1.612 1,132,336 1.5959 2.35%
2006-02-16 0 2.125 2.125 2.150 2.125 2.150 594,000 1,269,500 2.1372 1.575 1.575 1.593 1.575 1.593 801,678 1.5836 -2.30%
2006-02-15 0 2.175 2.150 2.175 2.150 2.175 876,000 1,893,150 2.1611 1.612 1.593 1.612 1.593 1.612 1,182,273 1.6013 0.00%
2006-02-14 0 2.175 2.150 2.175 2.125 2.175 717,000 1,546,250 2.1566 1.612 1.593 1.612 1.575 1.612 967,682 1.5979 0.00%
2006-02-13 0 2.175 2.175 2.200 2.175 2.250 933,000 2,062,425 2.2105 1.612 1.612 1.630 1.612 1.667 1,259,201 1.6379 -2.25%
2006-02-10 0 2.225 2.225 2.250 2.200 2.250 479,000 1,060,600 2.2142 1.649 1.649 1.667 1.630 1.667 646,471 1.6406 1.14%
2006-02-09 0 2.200 2.200 2.250 2.200 2.350 402,000 903,225 2.2468 1.630 1.630 1.667 1.630 1.741 542,550 1.6648 -2.22%
2006-02-08 0 2.250 2.225 2.250 2.200 2.275 1,245,000 2,775,475 2.2293 1.667 1.649 1.667 1.630 1.686 1,680,285 1.6518 -1.10%
2006-02-07 0 2.275 2.250 2.275 2.150 2.275 4,233,000 9,474,400 2.2382 1.686 1.667 1.686 1.593 1.686 5,712,968 1.6584 4.60%
2006-02-06 0 2.175 2.150 2.175 2.100 2.175 542,000 1,157,675 2.1359 1.612 1.593 1.612 1.556 1.612 731,497 1.5826 3.57%
2006-02-03 0 2.100 2.100 2.125 2.100 2.125 577,000 1,224,675 2.1225 1.556 1.556 1.575 1.556 1.575 778,734 1.5726 -1.18%
2006-02-02 0 2.125 2.100 2.125 2.100 2.175 817,000 1,741,375 2.1314 1.575 1.556 1.575 1.556 1.612 1,102,645 1.5793 -1.16%
2006-02-01 0 2.150 2.150 2.175 2.150 2.175 942,000 2,027,550 2.1524 1.593 1.593 1.612 1.593 1.612 1,271,348 1.5948 -1.15%
2006-01-27 0 2.175 2.175 2.200 2.150 2.200 394,000 862,075 2.1880 1.612 1.612 1.630 1.593 1.630 531,753 1.6212 -1.14%
2006-01-26 0 2.200 2.175 2.200 2.150 2.200 398,000 865,300 2.1741 1.630 1.612 1.630 1.593 1.630 537,151 1.6109 2.33%
2006-01-25 0 2.150 2.125 2.150 2.125 2.200 782,000 1,695,350 2.1680 1.593 1.575 1.593 1.575 1.630 1,055,408 1.6063 0.00%
2006-01-24 0 2.150 2.150 2.175 2.150 2.175 148,000 319,625 2.1596 1.593 1.593 1.612 1.593 1.612 199,745 1.6002 1.18%
2006-01-23 0 2.125 2.125 2.150 2.100 2.175 1,132,000 2,423,250 2.1407 1.575 1.575 1.593 1.556 1.612 1,527,777 1.5861 -2.30%
2006-01-20 0 2.175 2.150 2.175 2.100 2.225 1,690,515 3,668,256 2.1699 1.612 1.593 1.612 1.556 1.649 2,281,563 1.6078 1.16%
2006-01-19 0 2.150 2.150 2.175 2.125 2.175 542,000 1,165,425 2.1502 1.593 1.593 1.612 1.575 1.612 731,497 1.5932 1.18%
2006-01-18 0 2.125 2.100 2.125 2.100 2.175 965,000 2,059,900 2.1346 1.575 1.556 1.575 1.556 1.612 1,302,389 1.5816 -1.16%
2006-01-17 0 2.150 2.150 2.175 2.150 2.200 741,000 1,612,125 2.1756 1.593 1.593 1.612 1.593 1.630 1,000,073 1.6120 -2.27%
2006-01-16 0 2.200 2.175 2.200 2.150 2.225 534,000 1,169,550 2.1902 1.630 1.612 1.630 1.593 1.649 720,700 1.6228 0.00%
2006-01-13 0 2.200 2.175 2.225 2.175 2.225 481,000 1,057,800 2.1992 1.630 1.612 1.649 1.612 1.649 649,170 1.6295 0.00%
2006-01-12 0 2.200 2.150 2.200 2.175 2.225 1,088,000 2,400,275 2.2061 1.630 1.593 1.630 1.612 1.649 1,468,393 1.6346 2.33%
2006-01-11 0 2.150 2.150 2.175 2.125 2.200 1,249,000 2,694,975 2.1577 1.593 1.593 1.612 1.575 1.630 1,685,683 1.5987 -2.27%
2006-01-10 0 2.200 2.175 2.225 2.175 2.275 1,484,000 3,310,575 2.2308 1.630 1.612 1.649 1.612 1.686 2,002,845 1.6529 -2.22%
2006-01-09 0 2.250 2.225 2.275 2.225 2.300 1,983,000 4,478,100 2.2582 1.667 1.649 1.686 1.649 1.704 2,676,309 1.6732 -2.17%
2006-01-06 0 2.300 2.300 2.325 2.275 2.375 2,240,000 5,161,950 2.3044 1.704 1.704 1.723 1.686 1.760 3,023,163 1.7075 -3.16%
2006-01-05 0 2.375 2.350 2.375 2.325 2.475 3,548,000 8,511,750 2.3990 1.760 1.741 1.760 1.723 1.834 4,788,474 1.7775 0.00%
2006-01-04 0 2.375 2.375 2.400 2.200 2.400 11,010,000 25,365,475 2.3039 1.760 1.760 1.778 1.630 1.778 14,859,385 1.7070 10.47%
2006-01-03 0 2.150 2.125 2.175 2.075 2.175 1,972,000 4,211,575 2.1357 1.593 1.575 1.612 1.537 1.612 2,661,463 1.5824 3.61%
2005-12-30 0 2.075 2.050 2.075 2.050 2.075 321,000 662,425 2.0636 1.537 1.519 1.537 1.519 1.537 433,230 1.5290 0.00%
2005-12-29 0 2.075 2.075 2.100 2.050 2.075 378,000 782,425 2.0699 1.537 1.537 1.556 1.519 1.537 510,159 1.5337 1.22%
2005-12-28 0 2.050 2.050 2.075 2.025 2.050 229,000 469,325 2.0495 1.519 1.519 1.537 1.500 1.519 309,064 1.5185 0.00%
2005-12-23 0 2.050 2.050 2.075 2.025 2.075 1,073,000 2,202,875 2.0530 1.519 1.519 1.537 1.500 1.537 1,448,149 1.5212 -1.20%
2005-12-22 0 2.075 2.050 2.075 2.075 2.100 683,000 1,422,100 2.0821 1.537 1.519 1.537 1.537 1.556 921,795 1.5428 0.00%
2005-12-21 0 2.075 2.050 2.075 2.075 2.200 2,947,490 6,236,666 2.1159 1.537 1.519 1.537 1.537 1.630 3,978,010 1.5678 0.00%
2005-12-20 0 2.075 2.050 2.075 2.050 2.075 669,000 1,387,925 2.0746 1.537 1.519 1.537 1.519 1.537 902,900 1.5372 0.00%
2005-12-19 0 2.075 2.075 2.100 2.050 2.100 459,000 950,625 2.0711 1.537 1.537 1.556 1.519 1.556 619,478 1.5346 1.22%
2005-12-16 0 2.050 2.025 2.050 2.025 2.075 1,252,490 2,558,281 2.0426 1.519 1.500 1.519 1.500 1.537 1,690,393 1.5134 0.00%
2005-12-15 0 2.050 2.050 2.075 2.000 2.075 858,000 1,755,900 2.0465 1.519 1.519 1.537 1.482 1.537 1,157,979 1.5163 -1.20%
2005-12-14 0 2.075 2.075 2.100 2.050 2.100 235,000 491,250 2.0904 1.537 1.537 1.556 1.519 1.556 317,162 1.5489 1.22%
2005-12-13 0 2.050 2.050 2.100 2.050 2.100 311,000 646,350 2.0783 1.519 1.519 1.556 1.519 1.556 419,734 1.5399 -1.20%
2005-12-12 0 2.075 2.075 2.100 2.075 2.150 850,000 1,786,625 2.1019 1.537 1.537 1.556 1.537 1.593 1,147,182 1.5574 1.22%
2005-12-09 0 2.050 2.050 2.100 2.025 2.075 328,000 677,900 2.0668 1.519 1.519 1.556 1.500 1.537 442,677 1.5314 1.23%
2005-12-08 0 2.025 2.000 2.025 2.025 2.050 483,000 983,400 2.0360 1.500 1.482 1.500 1.500 1.519 651,869 1.5086 -1.22%
2005-12-07 0 2.050 2.050 2.075 2.050 2.050 291,000 596,550 2.0500 1.519 1.519 1.537 1.519 1.519 392,741 1.5189 -1.20%
2005-12-06 0 2.075 2.050 2.075 2.050 2.125 221,000 458,825 2.0761 1.537 1.519 1.537 1.519 1.575 298,267 1.5383 -1.19%
2005-12-05 0 2.100 2.075 2.100 2.050 2.100 235,000 491,425 2.0912 1.556 1.537 1.556 1.519 1.556 317,162 1.5494 0.00%
2005-12-02 0 2.100 2.100 2.125 2.050 2.150 543,000 1,141,275 2.1018 1.556 1.556 1.575 1.519 1.593 732,847 1.5573 0.00%
2005-12-01 0 2.100 2.075 2.100 2.025 2.150 916,000 1,903,000 2.0775 1.556 1.537 1.556 1.500 1.593 1,236,258 1.5393 3.70%
2005-11-30 0 2.025 2.025 2.050 2.025 2.075 513,000 1,048,775 2.0444 1.500 1.500 1.519 1.500 1.537 692,358 1.5148 -1.22%
2005-11-29 0 2.050 2.025 2.050 2.000 2.050 1,297,696 2,616,475 2.0162 1.519 1.500 1.519 1.482 1.519 1,751,405 1.4939 2.50%
2005-11-28 0 2.000 1.990 2.000 1.940 2.050 2,295,000 4,550,910 1.9830 1.482 1.474 1.482 1.437 1.519 3,097,392 1.4693 -3.61%
2005-11-25 0 2.075 2.050 2.100 2.050 2.075 433,000 894,975 2.0669 1.537 1.519 1.556 1.519 1.537 584,388 1.5315 2.47%
2005-11-24 0 2.025 2.000 2.025 2.000 2.075 1,208,000 2,466,050 2.0414 1.500 1.482 1.500 1.482 1.537 1,630,349 1.5126 -2.41%
2005-11-23 0 2.075 2.050 2.075 2.050 2.075 460,000 950,575 2.0665 1.537 1.519 1.537 1.519 1.537 620,828 1.5311 -1.19%
2005-11-22 0 2.100 2.050 2.100 2.050 2.100 423,000 877,525 2.0745 1.556 1.519 1.556 1.519 1.556 570,892 1.5371 1.20%
2005-11-21 0 2.075 2.050 2.100 2.050 2.150 319,000 665,175 2.0852 1.537 1.519 1.556 1.519 1.593 430,531 1.5450 -3.49%
2005-11-18 0 2.150 2.100 2.150 2.075 2.175 349,000 741,025 2.1233 1.593 1.556 1.593 1.537 1.612 471,020 1.5732 3.61%
2005-11-17 0 2.075 2.050 2.075 2.025 2.075 544,000 1,114,350 2.0484 1.537 1.519 1.537 1.500 1.537 734,197 1.5178 -1.19%
2005-11-16 0 2.100 2.050 2.100 2.075 2.100 461,000 962,525 2.0879 1.556 1.519 1.556 1.537 1.556 622,178 1.5470 0.00%
2005-11-15 0 2.100 2.075 2.125 2.075 2.125 804,800 1,685,759 2.0946 1.556 1.537 1.575 1.537 1.575 1,086,179 1.5520 0.00%
2005-11-14 0 2.100 2.075 2.100 2.075 2.225 963,000 2,035,975 2.1142 1.556 1.537 1.556 1.537 1.649 1,299,690 1.5665 -4.55%
2005-11-11 0 2.200 2.200 2.250 2.175 2.250 551,000 1,224,600 2.2225 1.630 1.630 1.667 1.612 1.667 743,644 1.6468 -3.30%
2005-11-10 0 2.275 2.275 2.300 2.200 2.300 1,404,000 3,164,325 2.2538 1.686 1.686 1.704 1.630 1.704 1,894,875 1.6699 0.00%
2005-11-09 0 2.275 2.250 2.275 2.175 2.325 3,772,000 8,465,975 2.2444 1.686 1.667 1.686 1.612 1.723 5,090,790 1.6630 7.06%
2005-11-08 0 2.125 2.100 2.125 2.075 2.125 852,000 1,794,075 2.1057 1.575 1.556 1.575 1.537 1.575 1,149,882 1.5602 0.00%
2005-11-07 0 2.125 2.100 2.125 2.100 2.175 549,000 1,171,275 2.1335 1.575 1.556 1.575 1.556 1.612 740,945 1.5808 0.00%
2005-11-04 0 2.125 2.100 2.150 2.100 2.200 757,000 1,609,275 2.1259 1.575 1.556 1.593 1.556 1.630 1,021,667 1.5751 -4.49%
2005-11-03 0 2.225 2.175 2.250 2.200 2.225 667,000 1,470,975 2.2054 1.649 1.612 1.667 1.630 1.649 900,201 1.6341 3.49%
2005-11-02 0 2.150 2.100 2.150 2.100 2.150 405,000 861,650 2.1275 1.593 1.556 1.593 1.556 1.593 546,599 1.5764 2.38%
2005-11-01 0 2.100 2.100 2.125 2.100 2.150 279,000 586,800 2.1032 1.556 1.556 1.575 1.556 1.593 376,546 1.5584 2.44%
2005-10-31 0 2.050 2.050 2.075 2.000 2.125 285,000 587,600 2.0618 1.519 1.519 1.537 1.482 1.575 384,643 1.5276 0.00%
2005-10-28 0 2.050 2.025 2.100 2.025 2.250 518,980 1,079,865 2.0807 1.519 1.500 1.556 1.500 1.667 700,429 1.5417 2.50%
2005-10-27 0 2.000 2.000 2.025 1.980 2.050 968,000 1,945,285 2.0096 1.482 1.482 1.500 1.467 1.519 1,306,438 1.4890 -3.61%
2005-10-26 0 2.075 2.050 2.100 2.050 2.100 637,000 1,323,650 2.0779 1.537 1.519 1.556 1.519 1.556 859,712 1.5396 1.22%
2005-10-25 0 2.050 2.025 2.050 2.050 2.125 356,000 745,100 2.0930 1.519 1.500 1.519 1.519 1.575 480,467 1.5508 -3.53%
2005-10-24 0 2.125 2.100 2.125 2.075 2.200 1,313,000 2,783,275 2.1198 1.575 1.556 1.575 1.537 1.630 1,772,059 1.5706 -6.59%
2005-10-21 0 2.275 2.275 2.300 2.225 2.300 78,000 175,175 2.2458 1.686 1.686 1.704 1.649 1.704 105,271 1.6640 1.11%
2005-10-20 0 2.250 2.250 2.300 2.225 2.300 223,000 502,675 2.2541 1.667 1.667 1.704 1.649 1.704 300,967 1.6702 0.00%
2005-10-19 0 2.250 2.250 2.300 2.225 2.275 918,000 2,064,750 2.2492 1.667 1.667 1.704 1.649 1.686 1,238,957 1.6665 -1.10%
2005-10-18 0 2.275 2.275 2.300 2.275 2.300 362,000 831,775 2.2977 1.686 1.686 1.704 1.686 1.704 488,565 1.7025 -2.15%
2005-10-17 0 2.325 2.325 2.350 2.300 2.375 361,000 836,925 2.3184 1.723 1.723 1.741 1.704 1.760 487,215 1.7178 3.33%
2005-10-14 0 2.250 2.250 2.275 2.250 2.300 353,000 801,375 2.2702 1.667 1.667 1.686 1.667 1.704 476,418 1.6821 -2.17%
2005-10-13 0 2.300 2.300 2.325 2.300 2.325 299,000 687,925 2.3008 1.704 1.704 1.723 1.704 1.723 403,538 1.7047 0.00%
2005-10-12 0 2.300 2.250 2.300 2.225 2.375 711,000 1,624,825 2.2853 1.704 1.667 1.704 1.649 1.760 959,584 1.6933 -2.13%
2005-10-10 0 2.350 2.325 2.350 2.325 2.350 69,000 161,450 2.3399 1.741 1.723 1.741 1.723 1.741 93,124 1.7337 1.08%
2005-10-07 0 2.325 2.325 2.375 2.325 2.375 29,000 67,525 2.3284 1.723 1.723 1.760 1.723 1.760 39,139 1.7253 -1.06%
2005-10-06 0 2.350 2.325 2.350 2.300 2.375 689,000 1,600,900 2.3235 1.741 1.723 1.741 1.704 1.760 929,892 1.7216 -1.05%
2005-10-05 0 2.375 2.375 2.400 2.350 2.400 356,000 842,475 2.3665 1.760 1.760 1.778 1.741 1.778 480,467 1.7535 0.00%
2005-10-04 0 2.375 2.350 2.425 2.350 2.400 287,000 679,150 2.3664 1.760 1.741 1.797 1.741 1.778 387,343 1.7534 1.06%
2005-10-03 0 2.350 2.350 2.400 2.350 2.400 483,000 1,144,625 2.3698 1.741 1.741 1.778 1.741 1.778 651,869 1.7559 -2.08%
2005-09-30 0 2.400 2.375 2.400 2.375 2.425 270,000 649,425 2.4053 1.778 1.760 1.778 1.760 1.797 364,399 1.7822 0.00%
2005-09-29 0 2.400 2.375 2.400 2.375 2.425 326,000 784,000 2.4049 1.778 1.760 1.778 1.760 1.797 439,978 1.7819 0.00%
2005-09-28 0 2.400 2.400 2.425 2.400 2.450 243,000 587,350 2.4171 1.778 1.778 1.797 1.778 1.815 327,959 1.7909 -2.04%
2005-09-27 0 2.450 2.400 2.450 2.400 2.450 652,000 1,574,225 2.4145 1.815 1.778 1.815 1.778 1.815 879,956 1.7890 -1.01%
2005-09-26 0 2.475 2.475 2.500 2.450 2.500 117,000 290,175 2.4801 1.834 1.834 1.852 1.815 1.852 157,906 1.8376 -1.00%
2005-09-23 0 2.500 2.500 2.525 2.500 2.600 606,000 1,535,575 2.5340 1.852 1.852 1.871 1.852 1.926 817,874 1.8775 -3.85%
2005-09-22 0 2.600 2.600 2.625 2.450 2.625 1,667,000 4,280,925 2.5680 1.926 1.926 1.945 1.815 1.945 2,249,827 1.9028 4.00%
2005-09-21 0 2.500 2.475 2.525 2.450 2.550 591,205 1,454,382 2.4600 1.852 1.834 1.871 1.815 1.889 797,906 1.8227 2.04%
2005-09-20 0 2.450 2.450 2.475 2.425 2.450 212,000 518,875 2.4475 1.815 1.815 1.834 1.797 1.815 286,121 1.8135 0.00%
2005-09-16 0 2.450 2.425 2.475 2.425 2.475 218,000 531,725 2.4391 1.815 1.797 1.834 1.797 1.834 294,219 1.8072 -1.01%
2005-09-15 0 2.475 2.425 2.475 2.400 2.475 468,000 1,138,800 2.4333 1.834 1.797 1.834 1.778 1.834 631,625 1.8030 4.21%
2005-09-14 0 2.375 2.350 2.375 2.350 2.400 461,000 1,085,175 2.3540 1.760 1.741 1.760 1.741 1.778 622,178 1.7442 1.06%
2005-09-13 0 2.350 2.350 2.375 2.350 2.400 287,500 678,400 2.3597 1.741 1.741 1.760 1.741 1.778 388,018 1.7484 0.00%
2005-09-12 0 2.350 2.350 2.375 2.350 2.450 331,000 792,550 2.3944 1.741 1.741 1.760 1.741 1.815 446,726 1.7741 -3.09%
2005-09-09 0 2.425 2.425 2.450 2.400 2.475 421,000 1,022,850 2.4296 1.797 1.797 1.815 1.778 1.834 568,193 1.8002 1.04%
2005-09-08 0 2.400 2.400 2.425 2.400 2.450 370,000 898,300 2.4278 1.778 1.778 1.797 1.778 1.815 499,362 1.7989 0.00%
2005-09-07 0 2.400 2.400 2.425 2.350 2.400 317,000 758,975 2.3942 1.778 1.778 1.797 1.741 1.778 427,832 1.7740 2.13%
2005-09-06 0 2.350 2.350 2.375 2.325 2.400 1,367,000 3,211,625 2.3494 1.741 1.741 1.760 1.723 1.778 1,844,939 1.7408 -1.05%
2005-09-05 0 2.375 2.375 2.400 2.325 2.500 1,572,000 3,766,950 2.3963 1.760 1.760 1.778 1.723 1.852 2,121,612 1.7755 -5.00%
2005-09-02 0 2.500 2.500 2.525 2.450 2.500 647,000 1,609,375 2.4874 1.852 1.852 1.871 1.815 1.852 873,208 1.8431 1.01%
2005-09-01 0 2.475 2.475 2.500 2.450 2.500 145,000 357,750 2.4672 1.834 1.834 1.852 1.815 1.852 195,696 1.8281 2.06%
2005-08-31 0 2.425 2.425 2.475 2.400 2.475 806,000 1,960,150 2.4319 1.797 1.797 1.834 1.778 1.834 1,087,799 1.8019 -2.02%
2005-08-30 0 2.475 2.450 2.475 2.450 2.500 1,356,000 3,356,425 2.4752 1.834 1.815 1.834 1.815 1.852 1,830,093 1.8340 1.02%
2005-08-29 0 2.450 2.450 2.475 2.450 2.575 704,000 1,769,000 2.5128 1.815 1.815 1.834 1.815 1.908 950,137 1.8618 -5.77%
2005-08-26 0 2.600 2.575 2.600 2.575 2.600 240,000 619,025 2.5793 1.926 1.908 1.926 1.908 1.926 323,910 1.9111 0.97%
2005-08-25 0 2.575 2.550 2.600 2.550 2.600 608,200 1,568,985 2.5797 1.908 1.889 1.926 1.889 1.926 820,843 1.9114 0.98%
2005-08-24 0 2.550 2.550 2.575 2.550 2.650 681,000 1,751,900 2.5725 1.889 1.889 1.908 1.889 1.964 919,095 1.9061 -2.86%
2005-08-23 0 2.625 2.625 2.650 2.625 2.700 279,000 738,850 2.6482 1.945 1.945 1.964 1.945 2.001 376,546 1.9622 -2.78%
2005-08-22 0 2.700 2.650 2.700 2.675 2.775 895,000 2,404,975 2.6871 2.001 1.964 2.001 1.982 2.056 1,207,915 1.9910 -0.92%
2005-08-19 0 2.725 2.725 2.750 2.625 2.750 867,070 2,350,741 2.7111 2.019 2.019 2.038 1.945 2.038 1,170,220 2.0088 2.83%
2005-08-18 0 2.650 2.650 2.700 2.625 2.775 1,446,070 3,908,652 2.7029 1.964 1.964 2.001 1.945 2.056 1,951,654 2.0027 -3.64%
2005-08-17 0 2.750 2.725 2.750 2.625 2.875 3,852,000 10,560,950 2.7417 2.038 2.019 2.038 1.945 2.130 5,198,760 2.0314 5.77%
2005-08-16 0 2.600 2.575 2.600 2.550 2.600 532,191 1,371,897 2.5778 1.926 1.908 1.926 1.889 1.926 718,259 1.9100 1.96%
2005-08-15 0 2.550 2.525 2.550 2.525 2.575 510,000 1,299,450 2.5479 1.889 1.871 1.889 1.871 1.908 688,309 1.8879 -1.92%
2005-08-12 0 2.600 2.575 2.600 2.525 2.600 614,000 1,574,975 2.5651 1.926 1.908 1.926 1.871 1.926 828,671 1.9006 1.96%
2005-08-11 0 2.550 2.525 2.550 2.525 2.600 1,062,000 2,717,600 2.5589 1.889 1.871 1.889 1.871 1.926 1,433,303 1.8960 -1.92%
2005-08-10 0 2.600 2.575 2.600 2.550 2.600 683,000 1,763,650 2.5822 1.926 1.908 1.926 1.889 1.926 921,795 1.9133 4.00%
2005-08-09 0 2.500 2.500 2.550 2.500 2.600 1,146,000 2,925,350 2.5527 1.852 1.852 1.889 1.852 1.926 1,546,672 1.8914 -3.85%
2005-08-08 0 2.600 2.575 2.600 2.550 2.625 1,561,000 4,054,850 2.5976 1.926 1.908 1.926 1.889 1.945 2,106,767 1.9247 0.97%
2005-08-05 0 2.575 2.575 2.600 2.500 2.725 3,302,000 8,644,275 2.6179 1.908 1.908 1.926 1.852 2.019 4,456,466 1.9397 3.00%
2005-08-04 0 2.500 2.475 2.500 2.450 2.500 465,000 1,148,450 2.4698 1.852 1.834 1.852 1.815 1.852 627,576 1.8300 0.00%
2005-08-03 0 2.500 2.425 2.500 2.375 2.500 423,000 1,020,725 2.4131 1.852 1.797 1.852 1.760 1.852 570,892 1.7879 5.26%
2005-08-02 0 2.375 2.375 2.400 2.350 2.400 410,000 975,975 2.3804 1.760 1.760 1.778 1.741 1.778 553,347 1.7638 -1.04%
2005-08-01 0 2.400 2.375 2.400 2.350 2.425 525,000 1,260,100 2.4002 1.778 1.760 1.778 1.741 1.797 708,554 1.7784 -1.03%
2005-07-29 0 2.425 2.425 2.450 2.400 2.425 290,400 701,170 2.4145 1.797 1.797 1.815 1.778 1.797 391,931 1.7890 2.11%
2005-07-28 0 2.375 2.375 2.400 2.375 2.425 90,000 215,875 2.3986 1.760 1.760 1.778 1.760 1.797 121,466 1.7772 -2.06%
2005-07-27 0 2.425 2.375 2.425 2.350 2.425 246,000 588,000 2.3902 1.797 1.760 1.797 1.741 1.797 332,008 1.7710 1.04%
2005-07-26 0 2.400 2.375 2.425 2.350 2.400 225,000 535,200 2.3787 1.778 1.760 1.797 1.741 1.778 303,666 1.7625 2.13%
2005-07-25 0 2.350 2.350 2.400 2.350 2.450 518,000 1,232,450 2.3792 1.741 1.741 1.778 1.741 1.815 699,106 1.7629 -4.08%
2005-07-22 0 2.450 2.450 2.475 2.425 2.575 1,018,000 2,532,100 2.4873 1.815 1.815 1.834 1.797 1.908 1,373,920 1.8430 -2.00%
2005-07-21 0 2.500 2.475 2.500 2.300 2.525 3,268,000 8,046,025 2.4621 1.852 1.834 1.852 1.704 1.871 4,410,579 1.8243 6.38%
2005-07-20 0 2.350 2.325 2.350 2.225 2.350 1,359,000 3,099,950 2.2811 1.741 1.723 1.741 1.649 1.741 1,834,142 1.6901 5.62%
2005-07-19 0 2.225 2.200 2.225 2.225 2.250 306,000 683,250 2.2328 1.649 1.630 1.649 1.649 1.667 412,986 1.6544 -1.11%
2005-07-18 0 2.250 2.225 2.250 2.225 2.250 367,000 822,900 2.2422 1.667 1.649 1.667 1.649 1.667 495,313 1.6614 0.00%
2005-07-15 0 2.250 2.225 2.275 2.225 2.275 597,000 1,343,700 2.2508 1.667 1.649 1.686 1.649 1.686 805,727 1.6677 0.00%
2005-07-14 0 2.250 2.225 2.250 2.200 2.250 704,000 1,571,925 2.2328 1.667 1.649 1.667 1.630 1.667 950,137 1.6544 1.12%
2005-07-13 0 2.225 2.200 2.225 2.200 2.225 386,000 853,675 2.2116 1.649 1.630 1.649 1.630 1.649 520,956 1.6387 1.14%
2005-07-12 0 2.200 2.175 2.200 2.175 2.200 370,000 808,325 2.1847 1.630 1.612 1.630 1.612 1.630 499,362 1.6187 2.33%
2005-07-11 0 2.150 2.150 2.175 2.150 2.200 452,000 984,100 2.1772 1.593 1.593 1.612 1.593 1.630 610,031 1.6132 1.18%
2005-07-08 0 2.125 2.100 2.125 2.100 2.150 693,000 1,476,700 2.1309 1.575 1.556 1.575 1.556 1.593 935,291 1.5789 0.00%
2005-07-07 0 2.125 2.100 2.125 2.100 2.175 1,244,000 2,661,200 2.1392 1.575 1.556 1.575 1.556 1.612 1,678,935 1.5851 0.00%
2005-07-06 0 2.125 2.100 2.125 2.100 2.125 896,000 1,885,450 2.1043 1.575 1.556 1.575 1.556 1.575 1,209,265 1.5592 2.41%
2005-07-05 0 2.075 2.050 2.100 2.075 2.150 1,602,000 3,375,175 2.1069 1.537 1.519 1.556 1.537 1.593 2,162,101 1.5611 -4.60%
2005-07-04 0 2.175 2.175 2.200 2.175 2.225 446,000 981,550 2.2008 1.612 1.612 1.630 1.612 1.649 601,933 1.6307 -3.33%
2005-06-30 0 2.250 2.225 2.250 2.200 2.250 341,000 755,850 2.2166 1.667 1.649 1.667 1.630 1.667 460,223 1.6424 1.12%
2005-06-29 0 2.225 2.225 2.250 2.175 2.275 873,000 1,959,150 2.2442 1.649 1.649 1.667 1.612 1.686 1,178,224 1.6628 2.30%
2005-06-28 0 2.175 2.175 2.200 2.175 2.200 175,000 381,550 2.1803 1.612 1.612 1.630 1.612 1.630 236,185 1.6155 -1.14%
2005-06-27 0 2.200 2.175 2.200 2.175 2.200 491,000 1,074,575 2.1885 1.630 1.612 1.630 1.612 1.630 662,666 1.6216 -1.12%
2005-06-24 0 2.225 2.200 2.250 2.200 2.250 270,000 600,300 2.2233 1.649 1.630 1.667 1.630 1.667 364,399 1.6474 0.00%
2005-06-23 0 2.225 2.225 2.250 2.225 2.250 645,000 1,435,550 2.2257 1.649 1.649 1.667 1.649 1.667 870,509 1.6491 -1.11%
2005-06-22 0 2.250 2.225 2.250 2.225 2.250 476,000 1,063,900 2.2351 1.667 1.649 1.667 1.649 1.667 642,422 1.6561 0.00%
2005-06-21 0 2.250 2.225 2.250 2.225 2.275 518,000 1,164,475 2.2480 1.667 1.649 1.667 1.649 1.686 699,106 1.6657 -3.23%
2005-06-20 0 2.325 2.250 2.325 2.225 2.350 888,000 2,009,000 2.2624 1.723 1.667 1.723 1.649 1.741 1,198,468 1.6763 3.33%
2005-06-17 0 2.250 2.200 2.250 2.200 2.250 575,100 1,281,063 2.2275 1.667 1.630 1.667 1.630 1.667 776,170 1.6505 2.27%
2005-06-16 0 2.200 2.200 2.225 2.200 2.250 421,000 932,425 2.2148 1.630 1.630 1.649 1.630 1.667 568,193 1.6410 1.15%
2005-06-15 0 2.175 2.175 2.200 2.150 2.300 1,232,000 2,730,175 2.2161 1.612 1.612 1.630 1.593 1.704 1,662,740 1.6420 0.00%
2005-06-14 0 2.175 2.175 2.200 2.150 2.200 213,000 462,025 2.1691 1.612 1.612 1.630 1.593 1.630 287,470 1.6072 -1.14%
2005-06-13 0 2.200 2.175 2.200 2.200 2.225 616,000 1,355,450 2.2004 1.630 1.612 1.630 1.630 1.649 831,370 1.6304 -1.12%
2005-06-10 0 2.225 2.200 2.250 2.200 2.275 332,000 740,200 2.2295 1.649 1.630 1.667 1.630 1.686 448,076 1.6520 0.00%
2005-06-09 0 2.225 2.225 2.275 2.225 2.275 610,000 1,372,500 2.2500 1.649 1.649 1.686 1.649 1.686 823,272 1.6671 -1.11%
2005-06-08 0 2.250 2.225 2.275 2.225 2.275 297,000 669,525 2.2543 1.667 1.649 1.686 1.649 1.686 400,839 1.6703 0.00%
2005-06-07 0 2.250 2.250 2.275 2.250 2.275 324,000 730,675 2.2552 1.667 1.667 1.686 1.667 1.686 437,279 1.6710 -1.10%
2005-06-06 0 2.275 2.275 2.300 2.250 2.300 268,140 610,905 2.2783 1.686 1.686 1.704 1.667 1.704 361,889 1.6881 0.00%
2005-06-03 0 2.275 2.250 2.275 2.275 2.300 78,000 177,900 2.2808 1.686 1.667 1.686 1.686 1.704 105,271 1.6899 0.00%
2005-06-02 0 2.275 2.275 2.300 2.250 2.275 359,000 816,275 2.2737 1.686 1.686 1.704 1.667 1.686 484,516 1.6847 1.11%
2005-06-01 0 2.250 2.250 2.275 2.250 2.275 539,000 1,220,600 2.2646 1.667 1.667 1.686 1.667 1.686 727,449 1.6779 -1.10%
2005-05-31 0 2.275 2.250 2.275 2.275 2.300 619,000 1,420,275 2.2945 1.686 1.667 1.686 1.686 1.704 835,419 1.7001 -1.09%
2005-05-30 0 2.300 2.300 2.325 2.300 2.325 525,000 1,210,450 2.3056 1.704 1.704 1.723 1.704 1.723 708,554 1.7083 0.00%
2005-05-27 0 2.300 2.300 2.325 2.275 2.325 262,000 602,700 2.3004 1.704 1.704 1.723 1.686 1.723 353,602 1.7045 1.10%
2005-05-26 0 2.275 2.275 2.300 2.250 2.325 440,000 1,005,975 2.2863 1.686 1.686 1.704 1.667 1.723 593,836 1.6940 0.00%
2005-05-25 0 2.275 2.275 2.300 2.250 2.375 1,071,000 2,465,700 2.3022 1.686 1.686 1.704 1.667 1.760 1,445,450 1.7058 -1.09%
2005-05-24 0 2.300 2.275 2.300 2.275 2.400 770,000 1,781,650 2.3138 1.704 1.686 1.704 1.686 1.778 1,039,212 1.7144 -3.16%
2005-05-23 0 2.375 2.375 2.400 2.325 2.450 882,000 2,094,150 2.3743 1.760 1.760 1.778 1.723 1.815 1,190,370 1.7592 -4.04%
2005-05-20 0 2.475 2.450 2.475 2.350 2.550 4,651,000 11,457,075 2.4634 1.834 1.815 1.834 1.741 1.889 6,277,112 1.8252 7.61%
2005-05-19 0 2.300 2.250 2.300 2.275 2.325 662,000 1,520,325 2.2966 1.704 1.667 1.704 1.686 1.723 893,453 1.7016 1.10%
2005-05-18 0 2.275 2.250 2.275 2.250 2.325 822,000 1,876,000 2.2822 1.686 1.667 1.686 1.667 1.723 1,109,393 1.6910 0.00%
2005-05-17 0 2.275 2.275 2.300 2.250 2.325 1,048,000 2,401,025 2.2911 1.686 1.686 1.704 1.667 1.723 1,414,408 1.6975 -2.15%
2005-05-13 0 2.325 2.300 2.350 2.250 2.400 1,972,000 4,542,350 2.3034 1.723 1.704 1.741 1.667 1.778 2,661,463 1.7067 -1.06%
2005-05-12 0 2.350 2.325 2.350 2.350 2.450 1,404,000 3,346,775 2.3837 1.741 1.723 1.741 1.741 1.815 1,894,875 1.7662 -1.05%
2005-05-11 0 2.375 2.375 2.400 2.350 2.475 1,560,000 3,762,050 2.4116 1.760 1.760 1.778 1.741 1.834 2,105,417 1.7868 -2.06%
2005-05-10 0 2.425 2.375 2.425 2.400 2.550 3,550,000 8,708,425 2.4531 1.797 1.760 1.797 1.778 1.889 4,791,173 1.8176 -4.90%
2005-05-09 0 2.550 2.525 2.550 2.500 2.675 4,040,000 10,339,650 2.5593 1.889 1.871 1.889 1.852 1.982 5,452,490 1.8963 -5.56%
2005-05-06 0 2.700 2.675 2.700 2.650 2.800 7,920,000 21,470,000 2.7109 2.001 1.982 2.001 1.964 2.075 10,689,040 2.0086 3.85%
2005-05-05 0 2.600 2.575 2.600 2.550 2.725 4,737,000 12,506,650 2.6402 1.926 1.908 1.926 1.889 2.019 6,393,180 1.9562 0.97%
2005-05-04 0 2.575 2.550 2.575 2.450 2.800 11,387,000 30,585,625 2.6860 1.908 1.889 1.908 1.815 2.075 15,368,194 1.9902 5.10%
2005-05-03 0 2.450 2.450 2.475 2.425 2.600 3,589,000 8,939,400 2.4908 1.815 1.815 1.834 1.797 1.926 4,843,809 1.8455 -2.97%
2005-04-29 0 2.525 2.500 2.550 2.525 2.925 10,054,000 27,051,075 2.6906 1.871 1.852 1.889 1.871 2.167 13,569,142 1.9936 -9.01%
2005-04-28 0 2.775 2.775 2.800 2.725 3.250 19,109,809 57,488,283 3.0083 2.056 2.056 2.075 2.019 2.408 25,791,100 2.2290 -8.26%
2005-04-27 0 3.025 3.050 3.075 2.350 3.675 41,137,990 131,545,635 3.1977 2.241 2.260 2.278 1.741 2.723 55,520,911 2.3693 44.05%
2005-04-26 0 2.100 2.100 2.125 2.100 2.150 260,000 553,525 2.1289 1.556 1.556 1.575 1.556 1.593 350,903 1.5774 0.00%
2005-04-25 0 2.100 2.075 2.125 2.100 2.150 197,000 416,975 2.1166 1.556 1.537 1.575 1.556 1.593 265,876 1.5683 -1.18%
2005-04-22 0 2.125 2.100 2.125 2.100 2.125 380,000 799,250 2.1033 1.575 1.556 1.575 1.556 1.575 512,858 1.5584 0.00%
2005-04-21 0 2.125 2.050 2.125 2.050 2.150 205,000 426,725 2.0816 1.575 1.519 1.575 1.519 1.593 276,673 1.5423 3.66%
2005-04-20 0 2.050 2.050 2.075 2.050 2.075 49,400 102,067 2.0661 1.519 1.519 1.537 1.519 1.537 66,672 1.5309 -1.20%
2005-04-19 0 2.075 2.050 2.100 2.025 2.100 251,000 517,750 2.0627 1.537 1.519 1.556 1.500 1.556 338,756 1.5284 -2.35%
2005-04-18 0 2.125 2.050 2.175 2.050 2.150 29,000 61,500 2.1207 1.575 1.519 1.612 1.519 1.593 39,139 1.5713 -2.30%
2005-04-15 0 2.175 2.150 2.200 2.175 2.200 231,000 504,075 2.1821 1.612 1.593 1.630 1.612 1.630 311,764 1.6168 0.00%
2005-04-14 0 2.175 2.175 2.200 2.175 2.200 110,000 240,700 2.1882 1.612 1.612 1.630 1.612 1.630 148,459 1.6213 1.16%
2005-04-13 0 2.150 2.150 2.175 2.150 2.175 30,000 64,950 2.1650 1.593 1.593 1.612 1.593 1.612 40,489 1.6041 -1.15%
2005-04-12 0 2.175 2.150 2.175 2.175 2.200 73,000 160,100 2.1932 1.612 1.593 1.612 1.612 1.630 98,523 1.6250 0.00%
2005-04-11 0 2.175 2.150 2.175 2.150 2.200 136,000 296,925 2.1833 1.612 1.593 1.612 1.593 1.630 183,549 1.6177 1.16%
2005-04-08 0 2.150 2.125 2.150 2.100 2.175 191,140 409,505 2.1424 1.593 1.575 1.593 1.556 1.612 257,968 1.5874 3.61%
2005-04-07 0 2.075 2.050 2.075 2.075 2.075 10,000 20,750 2.0750 1.537 1.519 1.537 1.537 1.537 13,496 1.5375 1.22%
2005-04-06 0 2.050 2.050 2.100 2.050 2.050 6,700 13,665 2.0396 1.519 1.519 1.556 1.519 1.519 9,042 1.5112 0.00%
2005-04-04 0 2.050 2.050 2.100 - - 0 0 - 1.519 1.519 1.556 - - 0 - 0.00%
2005-04-01 0 2.050 2.000 2.100 2.050 2.050 110,000 225,500 2.0500 1.519 1.482 1.556 1.519 1.519 148,459 1.5189 0.00%
2005-03-31 0 2.050 2.025 2.075 2.050 2.075 107,000 221,850 2.0734 1.519 1.500 1.537 1.519 1.537 144,410 1.5363 0.00%
2005-03-30 0 2.050 2.000 2.100 2.050 2.050 15,000 30,750 2.0500 1.519 1.482 1.556 1.519 1.519 20,244 1.5189 0.00%
2005-03-29 0 2.050 2.000 2.100 - - 0 0 - 1.519 1.482 1.556 - - 0 - 0.00%
2005-03-24 0 2.050 2.000 2.075 2.025 2.050 55,000 112,250 2.0409 1.519 1.482 1.537 1.500 1.519 74,229 1.5122 0.00%
2005-03-23 0 2.050 2.000 2.050 - - 0 0 - 1.519 1.482 1.519 - - 0 - -2.38%
2005-03-22 0 2.100 2.025 2.125 2.000 2.100 388,000 810,800 2.0897 1.556 1.500 1.575 1.482 1.556 523,655 1.5483 0.00%
2005-03-21 0 2.100 2.050 2.100 2.000 2.100 736,000 1,506,950 2.0475 1.556 1.519 1.556 1.482 1.556 993,325 1.5171 1.20%
2005-03-18 0 2.075 2.000 2.075 2.050 2.100 282,000 581,375 2.0616 1.537 1.482 1.537 1.519 1.556 380,595 1.5275 1.22%
2005-03-17 0 2.050 2.000 2.050 - - 0 0 - 1.519 1.482 1.519 - - 0 - 0.00%
2005-03-16 0 2.050 2.000 2.075 2.000 2.050 73,000 148,875 2.0394 1.519 1.482 1.537 1.482 1.519 98,523 1.5111 1.23%
2005-03-15 0 2.025 1.990 2.025 2.000 2.025 235,000 474,125 2.0176 1.500 1.474 1.500 1.482 1.500 317,162 1.4949 1.25%
2005-03-14 0 2.000 1.990 2.025 2.000 2.050 130,000 260,750 2.0058 1.482 1.474 1.500 1.482 1.519 175,451 1.4862 -1.23%
2005-03-11 0 2.025 2.025 2.050 2.000 2.050 631,000 1,266,825 2.0076 1.500 1.500 1.519 1.482 1.519 851,614 1.4876 -2.41%
2005-03-10 0 2.075 2.025 2.075 2.025 2.075 410,000 836,000 2.0390 1.537 1.500 1.537 1.500 1.537 553,347 1.5108 -1.19%
2005-03-09 0 2.100 2.050 2.100 2.100 2.100 107,000 224,700 2.1000 1.556 1.519 1.556 1.556 1.556 144,410 1.5560 0.00%
2005-03-08 0 2.100 2.100 2.125 2.050 2.075 224,000 459,550 2.0516 1.556 1.556 1.575 1.519 1.537 302,316 1.5201 2.44%
2005-03-07 0 2.050 2.050 2.075 2.025 2.075 140,000 283,950 2.0282 1.519 1.519 1.537 1.500 1.537 188,948 1.5028 -1.20%
2005-03-04 0 2.075 2.075 2.100 2.025 2.100 114,000 235,575 2.0664 1.537 1.537 1.556 1.500 1.556 153,857 1.5311 -1.19%
2005-03-03 0 2.100 2.100 2.150 2.100 2.100 97,490 204,656 2.0993 1.556 1.556 1.593 1.556 1.556 131,575 1.5554 -1.18%
2005-03-02 0 2.125 2.100 2.125 2.100 2.125 199,000 421,000 2.1156 1.575 1.556 1.575 1.556 1.575 268,576 1.5675 1.19%
2005-03-01 0 2.100 2.075 2.100 2.100 2.100 3,000 6,300 2.1000 1.556 1.537 1.556 1.556 1.556 4,049 1.5560 1.20%
2005-02-28 0 2.075 2.100 2.125 2.075 2.075 22,000 45,150 2.0523 1.537 1.556 1.575 1.537 1.537 29,692 1.5206 1.22%
2005-02-25 0 2.050 2.050 2.075 2.000 2.125 550,000 1,131,600 2.0575 1.519 1.519 1.537 1.482 1.575 742,294 1.5245 -6.82%
2005-02-24 0 2.200 2.100 2.250 - - 6,000 13,200 2.2000 1.630 1.556 1.667 - - 8,098 1.6301 0.00%
2005-02-23 0 2.200 2.125 2.200 2.125 2.125 1,000 2,125 2.1250 1.630 1.575 1.630 1.575 1.575 1,350 1.5745 -2.22%
2005-02-22 0 2.250 2.200 2.250 2.200 2.250 636,230 1,425,706 2.2409 1.667 1.630 1.667 1.630 1.667 858,673 1.6604 0.00%
2005-02-21 0 2.250 2.200 2.325 - - 0 0 - 1.667 1.630 1.723 - - 0 - 0.00%
2005-02-18 0 2.250 2.150 2.300 2.225 2.275 130,000 292,500 2.2500 1.667 1.593 1.704 1.649 1.686 175,451 1.6671 -1.10%
2005-02-17 0 2.275 2.250 2.275 2.275 2.300 15,000 34,250 2.2833 1.686 1.667 1.686 1.686 1.704 20,244 1.6918 1.11%
2005-02-16 0 2.250 2.250 2.300 2.250 2.325 274,000 617,250 2.2527 1.667 1.667 1.704 1.667 1.723 369,798 1.6692 1.12%
2005-02-15 0 2.225 2.225 2.300 2.150 2.350 326,000 738,625 2.2657 1.649 1.649 1.704 1.593 1.741 439,978 1.6788 4.71%
2005-02-14 0 2.125 2.100 2.125 2.100 2.150 23,000 48,975 2.1293 1.575 1.556 1.575 1.556 1.593 31,041 1.5777 1.19%
2005-02-08 0 2.100 2.100 2.125 2.075 2.075 52,000 107,900 2.0750 1.556 1.556 1.575 1.537 1.537 70,181 1.5375 -1.18%
2005-02-07 0 2.125 2.125 2.150 2.100 2.200 35,000 75,000 2.1429 1.575 1.575 1.593 1.556 1.630 47,237 1.5877 0.00%
2005-02-04 0 2.125 2.100 2.125 2.100 2.150 280,000 597,325 2.1333 1.575 1.556 1.575 1.556 1.593 377,895 1.5807 -2.30%
2005-02-03 0 2.175 2.100 2.200 - - 0 0 - 1.612 1.556 1.630 - - 0 - 0.00%
2005-02-02 0 2.175 2.175 2.225 2.175 2.200 172,000 377,650 2.1956 1.612 1.612 1.649 1.612 1.630 232,136 1.6269 -1.14%
2005-02-01 0 2.200 2.175 2.200 2.175 2.225 223,000 490,825 2.2010 1.630 1.612 1.630 1.612 1.649 300,967 1.6308 -2.22%
2005-01-31 0 2.250 2.250 2.275 2.250 2.250 120,000 270,000 2.2500 1.667 1.667 1.686 1.667 1.667 161,955 1.6671 0.00%
2005-01-28 0 2.250 2.250 2.300 - - 0 0 - 1.667 1.667 1.704 - - 0 - 0.00%
2005-01-27 0 2.250 2.225 2.300 2.250 2.250 20,000 45,000 2.2500 1.667 1.649 1.704 1.667 1.667 26,993 1.6671 0.00%
2005-01-26 0 2.250 2.250 2.275 2.175 2.250 334,000 746,850 2.2361 1.667 1.667 1.686 1.612 1.667 450,775 1.6568 1.12%
2005-01-25 0 2.225 2.225 2.300 2.200 2.250 208,000 459,050 2.2070 1.649 1.649 1.704 1.630 1.667 280,722 1.6352 -3.26%
2005-01-24 0 2.300 2.250 2.300 2.300 2.300 300,000 690,000 2.3000 1.704 1.667 1.704 1.704 1.704 404,888 1.7042 0.00%
2005-01-21 0 2.300 2.300 2.350 2.300 2.400 182,000 428,300 2.3533 1.704 1.704 1.741 1.704 1.778 245,632 1.7437 -3.16%
2005-01-20 0 2.375 2.375 2.400 2.350 2.450 360,000 869,900 2.4164 1.760 1.760 1.778 1.741 1.815 485,865 1.7904 -1.04%
2005-01-19 0 2.400 2.400 2.500 2.400 2.500 1,253,944 3,032,143 2.4181 1.778 1.778 1.852 1.778 1.852 1,692,356 1.7917 -5.88%
2005-01-18 0 2.550 2.500 2.550 2.350 2.700 3,442,000 8,681,375 2.5222 1.889 1.852 1.889 1.741 2.001 4,645,414 1.8688 10.87%
2005-01-17 0 2.300 2.275 2.350 2.250 2.450 1,894,000 4,387,600 2.3166 1.704 1.686 1.741 1.667 1.815 2,556,192 1.7165 2.22%
2005-01-14 0 2.250 2.250 2.300 2.200 2.400 1,392,000 3,224,475 2.3164 1.667 1.667 1.704 1.630 1.778 1,878,680 1.7164 3.45%
2005-01-13 0 2.175 2.175 2.200 2.050 2.200 317,000 677,000 2.1356 1.612 1.612 1.630 1.519 1.630 427,832 1.5824 6.10%
2005-01-12 0 2.050 2.025 2.175 1.980 2.050 203,000 410,480 2.0221 1.519 1.500 1.612 1.467 1.519 273,974 1.4982 1.23%
2005-01-11 0 2.025 2.000 2.075 2.000 2.000 10,000 20,000 2.0000 1.500 1.482 1.537 1.482 1.482 13,496 1.4819 0.00%
2005-01-10 0 2.025 2.000 2.075 1.950 2.025 249,000 497,700 1.9988 1.500 1.482 1.537 1.445 1.500 336,057 1.4810 0.00%
2005-01-07 0 2.025 2.000 2.050 1.990 2.025 129,000 259,015 2.0079 1.500 1.482 1.519 1.474 1.500 174,102 1.4877 -1.22%
2005-01-06 0 2.050 2.025 2.200 - - 0 0 - 1.519 1.500 1.630 - - 0 - 0.00%
2005-01-05 0 2.050 2.000 2.125 2.000 2.050 70,000 140,250 2.0036 1.519 1.482 1.575 1.482 1.519 94,474 1.4845 0.00%
2005-01-04 0 2.050 2.050 2.200 2.025 2.050 61,000 124,550 2.0418 1.519 1.519 1.630 1.500 1.519 82,327 1.5129 0.00%
2005-01-03 0 2.050 2.050 2.125 2.050 2.150 190,000 395,250 2.0803 1.519 1.519 1.575 1.519 1.593 256,429 1.5414 -4.65%
2004-12-31 0 2.150 2.125 2.150 2.150 2.200 197,000 429,025 2.1778 1.593 1.575 1.593 1.593 1.630 265,876 1.6136 1.18%
2004-12-30 0 2.125 2.100 2.150 2.025 2.125 244,800 502,526 2.0528 1.575 1.556 1.593 1.500 1.575 330,389 1.5210 -2.30%
2004-12-29 0 2.175 2.125 2.175 2.125 2.250 583,000 1,269,425 2.1774 1.612 1.575 1.612 1.575 1.667 786,832 1.6133 8.75%
2004-12-28 0 2.000 1.980 2.000 1.950 2.000 269,000 532,970 1.9813 1.482 1.467 1.482 1.445 1.482 363,049 1.4680 0.50%
2004-12-24 0 1.990 1.960 1.990 2.000 2.000 40,000 80,000 2.0000 1.474 1.452 1.474 1.482 1.482 53,985 1.4819 1.02%
2004-12-23 0 1.970 1.950 2.000 1.970 2.000 344,000 684,780 1.9906 1.460 1.445 1.482 1.460 1.482 464,271 1.4750 -1.50%
2004-12-22 0 2.000 1.980 2.000 1.970 2.100 347,200 695,995 2.0046 1.482 1.467 1.482 1.460 1.556 468,590 1.4853 0.00%
2004-12-21 0 2.000 2.000 2.100 1.970 2.000 89,000 177,305 1.9922 1.482 1.482 1.556 1.460 1.482 120,117 1.4761 0.00%
2004-12-20 0 2.000 1.980 2.000 1.970 2.000 21,000 41,640 1.9829 1.482 1.467 1.482 1.460 1.482 28,342 1.4692 -2.44%
2004-12-17 0 2.050 1.880 2.050 - - 0 0 - 1.519 1.393 1.519 - - 0 - 0.00%
2004-12-16 0 2.050 1.970 2.050 - - 0 0 - 1.519 1.460 1.519 - - 0 - 0.00%
2004-12-15 0 2.050 1.960 2.050 2.050 2.050 15,000 30,750 2.0500 1.519 1.452 1.519 1.519 1.519 20,244 1.5189 2.50%
2004-12-14 0 2.000 1.980 2.050 2.000 2.050 35,000 70,250 2.0071 1.482 1.467 1.519 1.482 1.519 47,237 1.4872 0.00%
2004-12-13 0 2.000 1.950 2.050 1.810 2.000 33,000 62,960 1.9079 1.482 1.445 1.519 1.341 1.482 44,538 1.4136 -3.61%
2004-12-10 0 2.075 - 2.075 - - 0 0 - 1.537 - 1.537 - - 0 - -3.49%
2004-12-09 0 2.150 2.150 2.175 - - 8,000 16,000 2.0000 1.593 1.593 1.612 - - 10,797 1.4819 9.14%
2004-12-08 0 1.970 1.960 2.025 1.970 2.050 271,000 547,475 2.0202 1.460 1.452 1.500 1.460 1.519 365,749 1.4969 -6.19%
2004-12-07 0 2.100 2.050 2.100 2.075 2.100 30,000 62,750 2.0917 1.556 1.519 1.556 1.537 1.556 40,489 1.5498 -1.18%
2004-12-06 0 2.125 2.050 2.125 2.075 2.125 128,000 268,750 2.0996 1.575 1.519 1.575 1.537 1.575 172,752 1.5557 1.19%
2004-12-03 0 2.100 2.100 2.175 2.100 2.125 17,000 35,750 2.1029 1.556 1.556 1.612 1.556 1.575 22,944 1.5582 -1.18%
2004-12-02 0 2.125 2.125 2.150 2.125 2.400 994,000 2,170,625 2.1837 1.575 1.575 1.593 1.575 1.778 1,341,528 1.6180 -17.48%
2004-12-01 0 2.575 2.050 2.400 2.025 2.650 190,000 398,075 2.0951 1.908 1.519 1.778 1.500 1.964 256,429 1.5524 24.10%
2004-11-30 0 2.075 2.025 2.250 2.075 2.325 309,840 697,455 2.2510 1.537 1.500 1.667 1.537 1.723 418,168 1.6679 -5.68%
2004-11-29 0 2.200 2.200 2.225 2.200 2.225 110,840 244,682 2.2075 1.630 1.630 1.649 1.630 1.649 149,593 1.6357 -1.12%
2004-11-26 0 2.225 2.225 2.325 2.200 2.225 29,000 64,400 2.2207 1.649 1.649 1.723 1.630 1.649 39,139 1.6454 -1.11%
2004-11-25 0 2.250 2.225 2.275 2.250 2.300 143,581 327,454 2.2806 1.667 1.649 1.686 1.667 1.704 193,781 1.6898 -2.17%
2004-11-24 0 2.300 2.300 2.325 2.250 2.325 283,340 647,955 2.2868 1.704 1.704 1.723 1.667 1.723 382,403 1.6944 4.55%
2004-11-23 0 2.200 2.100 2.200 2.200 2.200 180,000 396,000 2.2000 1.630 1.556 1.630 1.630 1.630 242,933 1.6301 4.76%
2004-11-22 0 2.100 2.100 2.150 2.100 2.175 40,000 86,300 2.1575 1.556 1.556 1.593 1.556 1.612 53,985 1.5986 -2.33%
2004-11-19 0 2.150 2.150 2.175 2.100 2.150 491,000 1,047,250 2.1329 1.593 1.593 1.612 1.556 1.593 662,666 1.5804 0.00%
2004-11-18 0 2.150 2.150 2.175 2.150 2.175 124,000 266,800 2.1516 1.593 1.593 1.612 1.593 1.612 167,354 1.5942 0.00%
2004-11-17 0 2.150 2.150 2.175 2.150 2.200 223,000 481,750 2.1603 1.593 1.593 1.612 1.593 1.630 300,967 1.6007 1.18%
2004-11-16 0 2.125 2.125 2.150 2.125 2.125 30,000 63,750 2.1250 1.575 1.575 1.593 1.575 1.575 40,489 1.5745 0.00%
2004-11-15 0 2.125 2.125 2.150 2.125 2.125 220,000 467,500 2.1250 1.575 1.575 1.593 1.575 1.575 296,918 1.5745 0.00%
2004-11-12 0 2.125 2.100 2.125 2.100 2.125 381,400 806,075 2.1135 1.575 1.556 1.575 1.556 1.575 514,747 1.5660 0.00%
2004-11-11 0 2.125 2.100 2.125 2.075 2.125 368,000 776,600 2.1103 1.575 1.556 1.575 1.537 1.575 496,662 1.5636 4.94%
2004-11-10 0 2.025 1.960 2.025 1.950 2.025 34,000 67,985 1.9996 1.500 1.452 1.500 1.445 1.500 45,887 1.4816 3.85%
2004-11-09 0 1.950 1.950 2.025 1.950 2.000 100,000 197,460 1.9746 1.445 1.445 1.500 1.445 1.482 134,963 1.4631 -6.02%
2004-11-08 0 2.075 1.920 2.075 2.000 2.075 105,001 211,427 2.0136 1.537 1.423 1.537 1.482 1.537 141,712 1.4919 3.75%
2004-11-05 0 2.000 1.990 2.025 2.000 2.150 82,000 166,075 2.0253 1.482 1.474 1.500 1.482 1.593 110,669 1.5006 -3.61%
2004-11-04 0 2.075 2.050 2.100 2.075 2.100 18,000 37,400 2.0778 1.537 1.519 1.556 1.537 1.556 24,293 1.5395 -1.19%
2004-11-03 0 2.100 2.050 2.100 2.075 2.100 12,000 25,075 2.0896 1.556 1.519 1.556 1.537 1.556 16,196 1.5483 3.70%
2004-11-02 0 2.025 2.025 2.100 2.025 2.025 40,800 83,110 2.0370 1.500 1.500 1.556 1.500 1.500 55,065 1.5093 -4.71%
2004-11-01 0 2.125 2.075 2.125 - - 0 0 - 1.575 1.537 1.575 - - 0 - 0.00%
2004-10-29 0 2.125 2.050 2.150 2.125 2.225 225,000 493,200 2.1920 1.575 1.519 1.593 1.575 1.649 303,666 1.6242 -1.16%
2004-10-28 0 2.150 2.125 2.150 2.075 2.325 487,000 1,077,050 2.2116 1.593 1.575 1.593 1.537 1.723 657,268 1.6387 7.50%
2004-10-27 1 - - - - - 0 0 - 1.482 - - - - 0 - 0.00%
2004-10-26 0 2.000 1.990 2.150 2.000 2.600 110,000 244,700 2.2245 1.482 1.474 1.593 1.482 1.926 148,459 1.6483 -1.23%
2004-10-25 0 2.025 1.990 2.050 1.990 2.025 416,000 834,280 2.0055 1.500 1.474 1.519 1.474 1.500 561,445 1.4860 0.00%
2004-10-21 0 2.025 2.000 2.050 1.970 2.025 160,840 318,846 1.9824 1.500 1.482 1.519 1.460 1.500 217,074 1.4688 2.79%
2004-10-20 0 1.970 1.960 1.990 1.970 1.970 200,000 394,000 1.9700 1.460 1.452 1.474 1.460 1.460 269,925 1.4597 -1.01%
2004-10-19 0 1.990 1.960 1.990 1.980 1.990 350,000 695,300 1.9866 1.474 1.452 1.474 1.467 1.474 472,369 1.4719 0.00%
2004-10-18 0 1.990 1.990 2.025 1.990 1.990 70,000 139,300 1.9900 1.474 1.474 1.500 1.474 1.474 94,474 1.4745 0.00%
2004-10-15 0 1.990 1.960 2.025 - - 287 551 1.9199 1.474 1.452 1.500 - - 387 1.4225 0.00%
2004-10-14 0 1.990 1.910 - - - 0 0 - 1.474 1.415 - - - 0 - 0.00%
2004-10-13 0 1.990 1.930 2.100 - - 0 0 - 1.474 1.430 1.556 - - 0 - 0.00%
2004-10-12 0 1.990 1.950 - - - 0 0 - 1.474 1.445 - - - 0 - 0.00%
2004-10-11 0 1.990 1.980 2.100 - - 0 0 - 1.474 1.467 1.556 - - 0 - 0.00%
2004-10-08 0 1.990 1.980 2.025 1.990 1.990 50,000 99,500 1.9900 1.474 1.467 1.500 1.474 1.474 67,481 1.4745 -1.73%
2004-10-07 0 2.025 1.990 2.050 - - 0 0 - 1.500 1.474 1.519 - - 0 - 0.00%
2004-10-06 0 2.025 1.970 2.025 2.025 2.025 6,000 12,150 2.0250 1.500 1.460 1.500 1.500 1.500 8,098 1.5004 0.00%
2004-10-05 0 2.025 2.000 2.050 2.000 2.025 100,000 202,325 2.0233 1.500 1.482 1.519 1.482 1.500 134,963 1.4991 -3.57%
2004-10-04 0 2.100 2.025 2.100 1.910 2.100 125,000 247,105 1.9768 1.556 1.500 1.556 1.415 1.556 168,703 1.4647 3.70%
2004-09-30 0 2.025 2.025 2.050 2.025 2.050 30,000 60,950 2.0317 1.500 1.500 1.519 1.500 1.519 40,489 1.5054 -2.41%
2004-09-28 0 2.075 2.000 2.100 2.075 2.100 32,000 66,450 2.0766 1.537 1.482 1.556 1.537 1.556 43,188 1.5386 -1.19%
2004-09-27 0 2.100 2.000 2.100 2.000 2.100 54,000 112,950 2.0917 1.556 1.482 1.556 1.482 1.556 72,880 1.5498 0.00%
2004-09-24 0 2.100 2.000 2.125 2.000 2.100 55,000 115,000 2.0909 1.556 1.482 1.575 1.482 1.556 74,229 1.5493 0.00%
2004-09-23 0 2.100 2.000 2.125 2.100 2.100 177,000 371,700 2.1000 1.556 1.482 1.575 1.556 1.556 238,884 1.5560 2.44%
2004-09-22 0 2.050 2.000 2.100 2.000 2.050 85,000 170,750 2.0088 1.519 1.482 1.556 1.482 1.519 114,718 1.4884 1.23%
2004-09-21 0 2.025 2.000 2.025 2.025 2.025 104,000 210,600 2.0250 1.500 1.482 1.500 1.500 1.500 140,361 1.5004 2.27%
2004-09-20 0 1.980 1.980 2.025 1.980 2.025 60,000 119,700 1.9950 1.467 1.467 1.500 1.467 1.500 80,978 1.4782 0.00%
2004-09-17 0 1.980 1.980 2.000 1.980 1.980 155,000 306,900 1.9800 1.467 1.467 1.482 1.467 1.467 209,192 1.4671 2.06%
2004-09-16 0 1.940 1.940 1.960 1.910 1.940 4,000 7,670 1.9175 1.437 1.437 1.452 1.415 1.437 5,399 1.4208 1.04%
2004-09-15 0 1.920 1.920 1.990 1.820 2.000 767,000 1,462,270 1.9065 1.423 1.423 1.474 1.349 1.482 1,035,163 1.4126 -4.00%
2004-09-14 0 2.000 1.960 2.000 1.900 2.000 553,900 1,091,475 1.9705 1.482 1.452 1.482 1.408 1.482 747,558 1.4601 9.89%
2004-09-13 0 1.820 1.770 - - - 0 0 - 1.349 1.311 - - - 0 - 0.00%
2004-09-10 0 1.820 1.750 1.900 - - 0 0 - 1.349 1.297 1.408 - - 0 - 0.00%
2004-09-09 0 1.820 1.820 1.860 1.820 1.820 3,600 6,528 1.8133 1.349 1.349 1.378 1.349 1.349 4,859 1.3436 -4.21%
2004-09-08 0 1.900 1.840 1.920 1.820 1.900 411,000 755,300 1.8377 1.408 1.363 1.423 1.349 1.408 554,696 1.3616 5.56%
2004-09-07 0 1.800 1.720 1.830 1.690 1.800 335,000 582,960 1.7402 1.334 1.274 1.356 1.252 1.334 452,125 1.2894 0.00%
2004-09-06 0 1.800 1.760 1.830 1.800 1.800 20,000 36,000 1.8000 1.334 1.304 1.356 1.334 1.334 26,993 1.3337 -1.64%
2004-09-03 0 1.830 - 1.850 - - 0 0 - 1.356 - 1.371 - - 0 - 0.00%
2004-09-02 0 1.830 1.760 1.850 1.830 1.850 115,000 210,590 1.8312 1.356 1.304 1.371 1.356 1.371 155,207 1.3568 -0.54%
2004-09-01 0 1.840 1.800 1.840 1.850 1.860 463,000 857,050 1.8511 1.363 1.334 1.363 1.371 1.378 624,877 1.3716 -3.16%
2004-08-31 0 1.900 1.880 1.900 1.880 1.900 402,900 765,296 1.8995 1.408 1.393 1.408 1.393 1.408 543,764 1.4074 2.15%
2004-08-30 0 1.860 1.850 1.890 1.830 1.860 292,000 542,220 1.8569 1.378 1.371 1.400 1.356 1.378 394,091 1.3759 3.33%
2004-08-27 0 1.800 1.780 1.810 1.750 1.800 220,000 393,800 1.7900 1.334 1.319 1.341 1.297 1.334 296,918 1.3263 1.69%
2004-08-26 0 1.770 1.730 1.770 1.770 1.770 100,000 177,000 1.7700 1.311 1.282 1.311 1.311 1.311 134,963 1.3115 3.51%
2004-08-25 0 1.710 1.680 1.710 - - 0 0 - 1.267 1.245 1.267 - - 0 - 0.00%
2004-08-24 0 1.710 1.680 1.710 - - 0 0 - 1.267 1.245 1.267 - - 0 - 0.00%
2004-08-23 0 1.710 1.690 1.710 - - 8,120 13,717 1.6893 1.267 1.252 1.267 - - 10,959 1.2517 0.00%
2004-08-20 0 1.710 1.710 1.730 1.700 1.710 30,000 51,400 1.7133 1.267 1.267 1.282 1.260 1.267 40,489 1.2695 -0.58%
2004-08-19 0 1.720 1.720 1.730 1.720 1.730 23,000 39,760 1.7287 1.274 1.274 1.282 1.274 1.282 31,041 1.2809 -0.58%
2004-08-18 0 1.730 1.680 1.740 - - 0 0 - 1.282 1.245 1.289 - - 0 - 0.00%
2004-08-17 0 1.730 1.680 1.740 - - 0 0 - 1.282 1.245 1.289 - - 0 - 0.00%
2004-08-16 0 1.730 1.680 1.730 - - 0 0 - 1.282 1.245 1.282 - - 0 - -0.57%
2004-08-13 0 1.740 1.740 1.750 1.710 1.710 20,000 34,200 1.7100 1.289 1.289 1.297 1.267 1.267 26,993 1.2670 -1.69%
2004-08-12 0 1.770 - 1.800 - - 0 0 - 1.311 - 1.334 - - 0 - 0.00%
2004-08-11 0 1.770 - 1.770 1.780 1.780 6,000 10,680 1.7800 1.311 - 1.311 1.319 1.319 8,098 1.3189 -0.56%
2004-08-10 0 1.780 1.690 1.800 - - 0 0 - 1.319 1.252 1.334 - - 0 - 0.00%
2004-08-09 0 1.780 1.710 1.780 1.800 1.800 8,000 14,400 1.8000 1.319 1.267 1.319 1.334 1.334 10,797 1.3337 1.71%
2004-08-06 0 1.750 1.630 1.750 1.750 1.750 30,000 52,500 1.7500 1.297 1.208 1.297 1.297 1.297 40,489 1.2967 1.74%
2004-08-05 0 1.720 1.690 1.770 - - 0 0 - 1.274 1.252 1.311 - - 0 - 0.00%
2004-08-04 0 1.720 1.720 1.730 1.720 1.730 70,000 120,480 1.7211 1.274 1.274 1.282 1.274 1.282 94,474 1.2753 -1.71%
2004-08-03 0 1.750 1.740 1.750 1.750 1.750 230,000 402,500 1.7500 1.297 1.289 1.297 1.297 1.297 310,414 1.2967 -3.85%
2004-08-02 0 1.820 - 1.850 - - 0 0 - 1.349 - 1.371 - - 0 - 0.00%
2004-07-30 0 1.820 1.650 1.830 1.750 1.830 346,000 621,470 1.7962 1.349 1.223 1.356 1.297 1.356 466,971 1.3309 7.06%
2004-07-29 0 1.700 1.600 1.740 - - 0 0 - 1.260 1.186 1.289 - - 0 - 0.00%
2004-07-28 0 1.700 1.610 1.750 - - 0 0 - 1.260 1.193 1.297 - - 0 - 0.00%
2004-07-27 0 1.700 1.550 1.700 - - 0 0 - 1.260 1.148 1.260 - - 0 - -1.16%
2004-07-26 0 1.720 - 1.750 1.720 1.720 12,000 20,640 1.7200 1.274 - 1.297 1.274 1.274 16,196 1.2744 -1.71%
2004-07-23 0 1.750 - 1.750 1.730 1.840 170,000 302,410 1.7789 1.297 - 1.297 1.282 1.363 229,436 1.3181 1.16%
2004-07-22 0 1.730 1.630 1.730 1.730 1.730 4,000 6,920 1.7300 1.282 1.208 1.282 1.282 1.282 5,399 1.2818 1.76%
2004-07-21 0 1.700 1.690 1.700 1.700 1.700 5,707 9,688 1.6976 1.260 1.252 1.260 1.260 1.260 7,702 1.2578 0.59%
2004-07-20 0 1.690 1.690 1.770 1.690 1.710 630,000 1,069,920 1.6983 1.252 1.252 1.311 1.252 1.267 850,265 1.2583 -1.74%
2004-07-19 0 1.720 - 1.720 - - 0 0 - 1.274 - 1.274 - - 0 - -0.58%
2004-07-16 0 1.730 1.600 1.740 - - 0 0 - 1.282 1.186 1.289 - - 0 - 0.00%
2004-07-15 0 1.730 1.600 1.740 1.660 1.730 33,400 55,568 1.6637 1.282 1.186 1.289 1.230 1.282 45,078 1.2327 -0.57%
2004-07-14 0 1.740 1.600 1.740 - - 0 0 - 1.289 1.186 1.289 - - 0 - -1.14%
2004-07-13 0 1.760 1.600 1.760 - - 0 0 - 1.304 1.186 1.304 - - 0 - -1.12%
2004-07-12 0 1.780 - 1.780 1.780 1.780 4,000 7,120 1.7800 1.319 - 1.319 1.319 1.319 5,399 1.3189 3.49%
2004-07-09 0 1.720 - 1.720 - - 0 0 - 1.274 - 1.274 - - 0 - -0.58%
2004-07-08 0 1.730 1.730 1.740 - - 0 0 - 1.282 1.282 1.289 - - 0 - 2.37%
2004-07-07 0 1.690 - 1.700 - - 0 0 - 1.252 - 1.260 - - 0 - 0.00%
2004-07-06 0 1.690 1.690 1.700 1.650 1.650 1,000 1,650 1.6500 1.252 1.252 1.260 1.223 1.223 1,350 1.2226 2.42%
2004-07-05 0 1.650 1.690 1.700 1.650 1.650 11,400 18,790 1.6482 1.223 1.252 1.260 1.223 1.223 15,386 1.2213 -1.20%
2004-07-02 0 1.670 1.690 1.700 1.640 1.670 63,420 104,884 1.6538 1.237 1.252 1.260 1.215 1.237 85,593 1.2254 3.09%
2004-06-30 0 1.620 1.580 1.620 1.600 1.630 508,000 821,530 1.6172 1.200 1.171 1.200 1.186 1.208 685,610 1.1982 1.25%
2004-06-29 0 1.600 1.580 1.600 1.600 1.600 457,000 731,200 1.6000 1.186 1.171 1.186 1.186 1.186 616,779 1.1855 0.00%
2004-06-28 0 1.600 1.550 1.600 - - 0 0 - 1.186 1.148 1.186 - - 0 - 0.00%
2004-06-25 0 1.600 1.550 1.600 1.600 1.600 130,000 208,000 1.6000 1.186 1.148 1.186 1.186 1.186 175,451 1.1855 0.63%
2004-06-24 0 1.590 1.580 1.600 1.580 1.590 60,000 95,000 1.5833 1.178 1.171 1.186 1.171 1.178 80,978 1.1732 -0.62%
2004-06-23 0 1.600 1.590 1.600 1.590 1.620 724,000 1,162,560 1.6057 1.186 1.178 1.186 1.178 1.200 977,129 1.1898 0.00%
2004-06-21 0 1.600 1.580 1.610 1.600 1.620 178,000 286,360 1.6088 1.186 1.171 1.193 1.186 1.200 240,233 1.1920 -1.23%
2004-06-18 0 1.620 1.610 1.620 1.610 1.620 118,000 190,860 1.6175 1.200 1.193 1.200 1.193 1.200 159,256 1.1984 0.62%
2004-06-17 0 1.610 1.600 1.630 1.610 1.660 62,000 101,880 1.6432 1.193 1.186 1.208 1.193 1.230 83,677 1.2175 -6.40%
2004-06-16 0 1.720 1.300 1.720 - - 0 0 - 1.274 0.963 1.274 - - 0 - 0.00%
2004-06-15 0 1.720 - 1.720 - - 0 0 - 1.274 - 1.274 - - 0 - 0.00%
2004-06-14 0 1.720 1.660 1.720 - - 0 0 - 1.274 1.230 1.274 - - 0 - 0.00%
2004-06-11 0 1.720 1.720 1.730 1.700 1.710 31,000 53,000 1.7097 1.274 1.274 1.282 1.260 1.267 41,838 1.2668 1.78%
2004-06-10 0 1.690 1.690 1.700 1.670 1.680 50,000 83,800 1.6760 1.252 1.252 1.260 1.237 1.245 67,481 1.2418 -0.59%
2004-06-09 0 1.700 1.660 1.700 1.710 1.710 10,000 17,100 1.7100 1.260 1.230 1.260 1.267 1.267 13,496 1.2670 -0.58%
2004-06-08 0 1.710 1.670 1.710 1.680 1.750 279,000 476,940 1.7095 1.267 1.237 1.267 1.245 1.297 376,546 1.2666 -2.29%
2004-06-07 0 1.750 1.730 1.750 1.730 1.750 70,000 121,700 1.7386 1.297 1.282 1.297 1.282 1.297 94,474 1.2882 -0.57%
2004-06-04 0 1.760 1.760 1.800 1.760 1.760 26,000 45,760 1.7600 1.304 1.304 1.334 1.304 1.304 35,090 1.3041 -0.56%
2004-06-03 0 1.770 1.750 1.800 1.750 1.800 88,000 155,420 1.7661 1.311 1.297 1.334 1.297 1.334 118,767 1.3086 -1.67%
2004-06-02 0 1.800 1.780 1.800 - - 0 0 - 1.334 1.319 1.334 - - 0 - 0.00%
2004-06-01 0 1.800 1.750 1.800 1.800 1.800 115,000 207,000 1.8000 1.334 1.297 1.334 1.334 1.334 155,207 1.3337 0.00%
2004-05-31 0 1.800 1.790 1.820 1.790 1.850 140,000 253,250 1.8089 1.334 1.326 1.349 1.326 1.371 188,948 1.3403 0.00%
2004-05-28 0 1.800 1.790 1.820 1.790 1.800 42,000 75,480 1.7971 1.334 1.326 1.349 1.326 1.334 56,684 1.3316 0.56%
2004-05-27 0 1.790 1.770 1.850 1.790 1.790 22,000 39,380 1.7900 1.326 1.311 1.371 1.326 1.326 29,692 1.3263 0.00%
2004-05-25 0 1.790 1.740 1.790 1.780 1.800 37,000 66,460 1.7962 1.326 1.289 1.326 1.319 1.334 49,936 1.3309 1.13%
2004-05-24 0 1.770 1.740 1.770 1.730 1.770 34,000 60,020 1.7653 1.311 1.289 1.311 1.282 1.311 45,887 1.3080 2.31%
2004-05-21 0 1.730 1.790 1.800 1.640 1.730 10,000 16,940 1.6940 1.282 1.326 1.334 1.215 1.282 13,496 1.2552 3.59%
2004-05-20 0 1.670 1.760 1.790 1.630 1.800 56,000 96,620 1.7254 1.237 1.304 1.326 1.208 1.334 75,579 1.2784 -1.76%
2004-05-19 0 1.700 1.690 - 1.700 1.700 8,560 14,518 1.6960 1.260 1.252 - 1.260 1.260 11,553 1.2567 -3.41%
2004-05-18 0 1.760 1.690 1.800 1.740 1.760 174,000 305,060 1.7532 1.304 1.252 1.334 1.289 1.304 234,835 1.2990 -2.22%
2004-05-17 0 1.800 1.720 1.800 - - 0 0 - 1.334 1.274 1.334 - - 0 - -2.17%
2004-05-14 0 1.840 1.760 1.870 1.840 1.920 40,000 75,600 1.8900 1.363 1.304 1.386 1.363 1.423 53,985 1.4004 -6.12%
2004-05-13 0 1.960 - 1.960 - - 0 0 - 1.452 - 1.452 - - 0 - -3.21%
2004-05-12 0 2.025 1.800 2.075 - - 0 0 - 1.500 1.334 1.537 - - 0 - 0.00%
2004-05-11 0 2.025 - 2.025 - - 0 0 - 1.500 - 1.500 - - 0 - -1.22%
2004-05-10 0 2.050 - 2.050 - - 120 240 2.0000 1.519 - 1.519 - - 162 1.4819 0.00%
2004-05-07 0 2.050 1.990 2.050 1.990 2.050 427,000 853,940 1.9999 1.519 1.474 1.519 1.474 1.519 576,290 1.4818 -2.38%
2004-05-06 0 2.100 2.050 2.150 2.075 2.100 148,000 309,475 2.0910 1.556 1.519 1.593 1.537 1.556 199,745 1.5494 3.70%
2004-05-05 0 2.025 1.980 2.075 2.000 2.025 62,000 124,125 2.0020 1.500 1.467 1.537 1.482 1.500 83,677 1.4834 0.00%
2004-05-04 0 2.025 2.000 2.050 2.000 2.025 10,000 20,200 2.0200 1.500 1.482 1.519 1.482 1.500 13,496 1.4967 0.00%
2004-05-03 0 2.025 1.910 2.050 - - 0 0 - 1.500 1.415 1.519 - - 0 - 0.00%
2004-04-30 0 2.025 1.950 2.050 2.025 2.025 7,000 14,175 2.0250 1.500 1.445 1.519 1.500 1.500 9,447 1.5004 -1.22%
2004-04-29 0 2.050 2.000 2.100 2.050 2.050 52,000 106,600 2.0500 1.519 1.482 1.556 1.519 1.519 70,181 1.5189 -2.38%
2004-04-28 0 2.100 2.075 2.125 - - 0 0 - 1.556 1.537 1.575 - - 0 - 0.00%
2004-04-27 0 2.100 2.075 2.175 - - 0 0 - 1.556 1.537 1.612 - - 0 - 0.00%
2004-04-26 0 2.100 2.100 2.150 2.100 2.100 20,000 42,000 2.1000 1.556 1.556 1.593 1.556 1.556 26,993 1.5560 -3.45%
2004-04-23 0 2.175 2.150 2.250 2.175 2.175 20,000 43,500 2.1750 1.612 1.593 1.667 1.612 1.612 26,993 1.6116 1.16%
2004-04-22 0 2.150 2.125 2.200 - - 0 0 - 1.593 1.575 1.630 - - 0 - 0.00%
2004-04-21 0 2.150 2.125 2.200 - - 0 0 - 1.593 1.575 1.630 - - 0 - 0.00%
2004-04-20 0 2.150 2.125 2.225 2.150 2.150 30,000 64,750 2.1583 1.593 1.575 1.649 1.593 1.593 40,489 1.5992 -3.37%
2004-04-19 0 2.225 2.175 2.225 2.200 2.225 60,000 133,375 2.2229 1.649 1.612 1.649 1.630 1.649 80,978 1.6471 0.00%
2004-04-16 0 2.225 2.175 2.225 - - 0 0 - 1.649 1.612 1.649 - - 0 - 0.00%
2004-04-15 0 2.225 2.125 2.225 2.250 2.250 70,000 157,500 2.2500 1.649 1.575 1.649 1.667 1.667 94,474 1.6671 1.14%
2004-04-14 0 2.200 2.175 2.200 2.200 2.200 520,000 1,144,000 2.2000 1.630 1.612 1.630 1.630 1.630 701,806 1.6301 1.15%
2004-04-13 0 2.175 2.150 2.400 2.175 2.175 1,651,000 3,590,925 2.1750 1.612 1.593 1.778 1.612 1.612 2,228,233 1.6116 0.00%
2004-04-08 0 2.175 2.150 2.175 2.175 2.175 604,000 1,313,700 2.1750 1.612 1.593 1.612 1.612 1.612 815,174 1.6116 0.00%
2004-04-07 0 2.175 2.150 2.175 2.150 2.175 420,000 913,000 2.1738 1.612 1.593 1.612 1.593 1.612 566,843 1.6107 0.00%
2004-04-06 0 2.175 2.175 2.200 2.175 2.200 95,020 208,542 2.1947 1.612 1.612 1.630 1.612 1.630 128,241 1.6262 -1.14%
2004-04-02 0 2.200 2.100 2.200 - - 0 0 - 1.630 1.556 1.630 - - 0 - -1.12%
2004-04-01 0 2.225 2.100 2.250 2.025 2.225 273,000 581,550 2.1302 1.649 1.556 1.667 1.500 1.649 368,448 1.5784 7.23%
2004-03-31 0 2.075 2.050 2.100 2.050 2.075 64,200 132,646 2.0661 1.537 1.519 1.556 1.519 1.537 86,646 1.5309 -1.19%
2004-03-30 0 2.100 2.100 2.200 - - 0 0 - 1.556 1.556 1.630 - - 0 - 0.00%
2004-03-29 0 2.100 2.075 2.150 2.100 2.150 6,000 12,800 2.1333 1.556 1.537 1.593 1.556 1.593 8,098 1.5807 1.20%
2004-03-26 0 2.075 2.075 2.200 - - 0 0 - 1.537 1.537 1.630 - - 0 - 1.22%
2004-03-25 0 2.050 2.000 2.100 2.050 2.100 552,000 1,139,150 2.0637 1.519 1.482 1.556 1.519 1.556 744,994 1.5291 -4.65%
2004-03-24 0 2.150 2.125 2.200 - - 0 0 - 1.593 1.575 1.630 - - 0 - 0.00%
2004-03-23 0 2.150 2.100 2.200 - - 0 0 - 1.593 1.556 1.630 - - 0 - 0.00%
2004-03-22 0 2.150 2.125 2.300 2.125 2.150 800,000 1,718,750 2.1484 1.593 1.575 1.704 1.575 1.593 1,079,701 1.5919 -2.27%
2004-03-19 0 2.200 2.150 2.350 - - 0 0 - 1.630 1.593 1.741 - - 0 - 0.00%
2004-03-18 0 2.200 2.150 2.300 - - 0 0 - 1.630 1.593 1.704 - - 0 - 0.00%
2004-03-17 0 2.200 2.200 2.400 - - 0 0 - 1.630 1.630 1.778 - - 0 - 1.15%
2004-03-16 0 2.175 2.175 2.300 2.150 2.150 2,000 4,300 2.1500 1.612 1.612 1.704 1.593 1.593 2,699 1.5930 -3.33%
2004-03-15 0 2.250 2.200 2.350 - - 0 0 - 1.667 1.630 1.741 - - 0 - 0.00%
2004-03-12 0 2.250 2.175 2.400 - - 300,000 675,000 2.2500 1.667 1.612 1.778 - - 404,888 1.6671 0.00%
2004-03-11 0 2.250 2.250 2.350 - - 780 1,677 2.1500 1.667 1.667 1.741 - - 1,053 1.5930 0.00%
2004-03-10 0 2.250 2.250 2.425 2.250 2.325 1,879,000 4,310,250 2.2939 1.667 1.667 1.797 1.667 1.723 2,535,948 1.6997 -2.17%
2004-03-09 0 2.300 2.275 2.425 2.300 2.300 2,000 4,600 2.3000 1.704 1.686 1.797 1.704 1.704 2,699 1.7042 -4.17%
2004-03-08 0 2.400 2.375 2.425 2.400 2.400 241,000 578,400 2.4000 1.778 1.760 1.797 1.778 1.778 325,260 1.7783 0.00%
2004-03-05 0 2.400 2.325 2.400 2.300 2.400 157,000 376,575 2.3986 1.778 1.723 1.778 1.704 1.778 211,891 1.7772 4.35%
2004-03-04 0 2.300 2.275 2.375 2.200 2.300 151,000 335,750 2.2235 1.704 1.686 1.760 1.630 1.704 203,794 1.6475 5.75%
2004-03-03 0 2.175 2.175 2.200 2.150 2.200 80,000 175,000 2.1875 1.612 1.612 1.630 1.593 1.630 107,970 1.6208 -2.25%
2004-03-02 0 2.225 2.225 2.250 2.225 2.225 102,000 226,950 2.2250 1.649 1.649 1.667 1.649 1.649 137,662 1.6486 1.14%
2004-03-01 0 2.200 2.200 2.250 2.200 2.250 26,000 57,750 2.2212 1.630 1.630 1.667 1.630 1.667 35,090 1.6458 1.15%
2004-02-27 0 2.175 2.175 2.300 2.125 2.275 58,000 125,650 2.1664 1.612 1.612 1.704 1.575 1.686 78,278 1.6052 -2.25%
2004-02-26 0 2.225 2.150 2.225 - - 0 0 - 1.649 1.593 1.649 - - 0 - 0.00%
2004-02-25 0 2.225 2.150 2.300 2.150 2.275 158,000 346,750 2.1946 1.649 1.593 1.704 1.593 1.686 213,241 1.6261 -2.20%
2004-02-24 0 2.275 2.275 2.325 2.250 2.250 30,000 67,500 2.2500 1.686 1.686 1.723 1.667 1.667 40,489 1.6671 -1.09%
2004-02-23 0 2.300 2.275 2.325 2.250 2.350 37,000 85,500 2.3108 1.704 1.686 1.723 1.667 1.741 49,936 1.7122 -5.15%
2004-02-20 0 2.425 2.350 2.450 2.400 2.450 158,220 385,306 2.4353 1.797 1.741 1.815 1.778 1.815 213,538 1.8044 0.00%
2004-02-19 0 2.425 2.375 2.475 - - 0 0 - 1.797 1.760 1.834 - - 0 - 0.00%
2004-02-18 0 2.425 2.400 2.450 2.425 2.425 90,000 218,250 2.4250 1.797 1.778 1.815 1.797 1.797 121,466 1.7968 1.04%
2004-02-17 0 2.400 2.325 2.450 2.400 2.400 70,000 168,000 2.4000 1.778 1.723 1.815 1.778 1.778 94,474 1.7783 -4.00%
2004-02-16 0 2.500 2.375 2.500 - - 0 0 - 1.852 1.760 1.852 - - 0 - 0.00%
2004-02-13 0 2.500 2.325 2.500 2.450 2.500 250,000 623,475 2.4939 1.852 1.723 1.852 1.815 1.852 337,407 1.8478 2.04%
2004-02-12 0 2.450 2.350 2.475 2.400 2.500 512,643 1,254,672 2.4475 1.815 1.741 1.834 1.778 1.852 691,876 1.8134 3.16%
2004-02-11 0 2.375 2.300 2.400 2.350 2.375 105,000 249,250 2.3738 1.760 1.704 1.778 1.741 1.760 141,711 1.7589 -1.04%
2004-02-10 0 2.400 2.325 2.425 2.300 2.400 452,000 1,059,600 2.3442 1.778 1.723 1.797 1.704 1.778 610,031 1.7370 1.05%
2004-02-09 0 2.375 2.350 2.375 2.350 2.400 456,000 1,078,375 2.3649 1.760 1.741 1.760 1.741 1.778 615,430 1.7522 3.26%
2004-02-06 0 2.300 2.250 2.350 2.250 2.350 63,000 145,850 2.3151 1.704 1.667 1.741 1.667 1.741 85,026 1.7153 4.55%
2004-02-05 0 2.200 2.150 2.250 2.100 2.200 80,000 174,000 2.1750 1.630 1.593 1.667 1.556 1.630 107,970 1.6116 3.53%
2004-02-04 0 2.125 2.075 2.350 2.100 2.250 1,055,000 2,316,700 2.1959 1.575 1.537 1.741 1.556 1.667 1,423,856 1.6271 3.66%
2004-02-03 0 2.050 2.025 2.100 2.000 2.075 1,084,000 2,208,500 2.0374 1.519 1.500 1.556 1.482 1.537 1,462,995 1.5096 0.00%
2004-02-02 0 2.050 2.050 2.175 2.050 2.100 122,726 256,102 2.0868 1.519 1.519 1.612 1.519 1.556 165,634 1.5462 -5.75%
2004-01-30 0 2.175 2.125 2.175 2.125 2.250 3,635,000 7,880,725 2.1680 1.612 1.575 1.612 1.575 1.667 4,905,891 1.6064 -4.40%
2004-01-29 0 2.275 2.250 2.275 2.275 2.350 286,636 665,920 2.3232 1.686 1.667 1.686 1.686 1.741 386,851 1.7214 -1.09%
2004-01-28 0 2.300 2.200 2.300 2.300 2.450 555,000 1,305,250 2.3518 1.704 1.630 1.704 1.704 1.815 749,043 1.7426 -8.00%
2004-01-27 0 2.500 2.450 2.500 2.500 2.550 979,000 2,450,500 2.5031 1.852 1.815 1.852 1.852 1.889 1,321,284 1.8546 0.00%
2004-01-26 0 2.500 2.425 2.500 2.450 2.500 80,000 199,500 2.4938 1.852 1.797 1.852 1.815 1.852 107,970 1.8477 2.04%
2004-01-21 0 2.450 2.425 2.500 2.450 2.500 565,000 1,385,575 2.4523 1.815 1.797 1.852 1.815 1.852 762,539 1.8171 -2.00%
2004-01-20 0 2.500 2.475 2.500 2.500 2.500 2,715,000 6,787,500 2.5000 1.852 1.834 1.852 1.852 1.852 3,664,235 1.8524 -0.99%
2004-01-19 0 2.525 2.500 2.550 2.475 2.550 1,679,000 4,205,000 2.5045 1.871 1.852 1.889 1.834 1.889 2,266,022 1.8557 0.00%
2004-01-16 0 2.525 2.475 2.550 2.475 2.550 748,163 1,865,887 2.4940 1.871 1.834 1.889 1.834 1.889 1,009,740 1.8479 2.02%
2004-01-15 0 2.475 2.450 2.500 2.475 2.550 254,000 640,825 2.5229 1.834 1.815 1.852 1.834 1.889 342,805 1.8694 0.00%
2004-01-14 0 2.475 2.425 2.475 2.475 2.525 25,200 63,085 2.5034 1.834 1.797 1.834 1.834 1.871 34,011 1.8549 2.06%
2004-01-13 0 2.425 2.400 2.450 2.400 2.450 319,000 775,800 2.4320 1.797 1.778 1.815 1.778 1.815 430,531 1.8020 -3.00%
2004-01-12 0 2.500 2.400 2.500 - - 0 0 - 1.852 1.778 1.852 - - 0 - 0.00%
2004-01-09 0 2.500 2.475 2.500 2.475 2.550 374,000 941,550 2.5175 1.852 1.834 1.852 1.834 1.889 504,760 1.8653 4.17%
2004-01-08 0 2.400 2.350 2.400 2.400 2.400 410,000 984,000 2.4000 1.778 1.741 1.778 1.778 1.778 553,347 1.7783 0.00%
2004-01-07 0 2.400 2.350 2.400 2.350 2.475 162,000 389,700 2.4056 1.778 1.741 1.778 1.741 1.834 218,639 1.7824 -3.03%
2004-01-06 0 2.475 2.425 2.475 2.450 2.475 452,881 1,115,548 2.4632 1.834 1.797 1.834 1.815 1.834 611,220 1.8251 1.02%
2004-01-05 0 2.450 2.350 2.475 2.325 2.450 391,000 938,700 2.4008 1.815 1.741 1.834 1.723 1.815 527,704 1.7788 6.52%
2004-01-02 0 2.300 2.300 2.325 2.250 2.325 557,000 1,284,375 2.3059 1.704 1.704 1.723 1.667 1.723 751,742 1.7085 3.37%
2003-12-31 0 2.225 2.150 2.275 2.200 2.225 42,000 92,650 2.2060 1.649 1.593 1.686 1.630 1.649 56,684 1.6345 1.14%
2003-12-30 0 2.200 2.150 2.200 2.175 2.200 53,000 116,350 2.1953 1.630 1.593 1.630 1.612 1.630 71,530 1.6266 0.00%
2003-12-29 0 2.200 2.150 2.200 2.175 2.200 91,200 198,580 2.1774 1.630 1.593 1.630 1.612 1.630 123,086 1.6133 0.00%
2003-12-24 0 2.200 2.125 2.200 2.200 2.200 10,000 22,000 2.2000 1.630 1.575 1.630 1.630 1.630 13,496 1.6301 0.00%
2003-12-23 0 2.200 2.075 2.200 2.100 2.200 20,800 44,600 2.1442 1.630 1.537 1.630 1.556 1.630 28,072 1.5888 2.33%
2003-12-22 0 2.150 2.100 2.175 - - 0 0 - 1.593 1.556 1.612 - - 0 - 0.00%
2003-12-19 0 2.150 2.100 2.150 2.025 2.150 95,820 199,399 2.0810 1.593 1.556 1.593 1.500 1.593 129,321 1.5419 0.00%
2003-12-18 0 2.150 2.100 2.150 2.100 2.175 142,000 306,700 2.1599 1.593 1.556 1.593 1.556 1.612 191,647 1.6003 3.61%
2003-12-17 0 2.075 2.075 2.125 2.075 2.125 3,203,450 6,735,400 2.1025 1.537 1.537 1.575 1.537 1.575 4,323,460 1.5579 -2.35%
2003-12-16 0 2.125 2.125 2.175 2.125 2.150 13,000 27,825 2.1404 1.575 1.575 1.612 1.575 1.593 17,545 1.5859 -1.16%
2003-12-15 0 2.150 2.150 2.200 2.150 2.175 92,400 199,745 2.1617 1.593 1.593 1.630 1.593 1.612 124,705 1.6017 0.00%
2003-12-12 0 2.150 2.150 2.200 2.150 2.150 29,000 62,350 2.1500 1.593 1.593 1.630 1.593 1.593 39,139 1.5930 0.00%
2003-12-11 0 2.150 2.125 2.150 2.150 2.150 270,000 580,500 2.1500 1.593 1.575 1.593 1.593 1.593 364,399 1.5930 0.00%
2003-12-10 0 2.150 2.125 2.150 2.125 2.175 325,964 699,327 2.1454 1.593 1.575 1.593 1.575 1.612 439,930 1.5896 0.00%
2003-12-09 0 2.150 2.150 2.175 2.150 2.150 90,000 193,500 2.1500 1.593 1.593 1.612 1.593 1.593 121,466 1.5930 1.18%
2003-12-08 0 2.125 2.125 2.150 2.100 2.175 369,000 778,225 2.1090 1.575 1.575 1.593 1.556 1.612 498,012 1.5627 -3.41%
2003-12-05 0 2.200 2.175 2.200 2.200 2.200 56,000 123,200 2.2000 1.630 1.612 1.630 1.630 1.630 75,579 1.6301 -2.22%
2003-12-04 0 2.250 2.225 2.275 2.250 2.250 65,000 146,250 2.2500 1.667 1.649 1.686 1.667 1.667 87,726 1.6671 -2.17%
2003-12-03 0 2.300 2.250 2.300 2.300 2.300 60,000 138,000 2.3000 1.704 1.667 1.704 1.704 1.704 80,978 1.7042 0.00%
2003-12-02 0 2.300 2.200 2.300 2.300 2.300 20,000 46,000 2.3000 1.704 1.630 1.704 1.704 1.704 26,993 1.7042 0.00%
2003-12-01 0 2.300 2.275 2.300 2.225 2.300 697,000 1,570,525 2.2533 1.704 1.686 1.704 1.649 1.704 940,689 1.6695 1.10%
2003-11-28 0 2.275 2.225 2.275 2.275 2.300 103,000 234,400 2.2757 1.686 1.649 1.686 1.686 1.704 139,012 1.6862 -1.09%
2003-11-27 0 2.300 2.275 2.300 2.200 2.300 1,140,000 2,605,900 2.2859 1.704 1.686 1.704 1.630 1.704 1,538,574 1.6937 0.00%
2003-11-26 0 2.300 2.300 2.325 2.225 2.325 241,800 553,250 2.2880 1.704 1.704 1.723 1.649 1.723 326,340 1.6953 1.10%
2003-11-25 0 2.275 2.250 2.300 2.250 2.300 135,000 306,000 2.2667 1.686 1.667 1.704 1.667 1.704 182,200 1.6795 0.00%
2003-11-24 0 2.275 2.250 2.275 2.225 2.275 69,000 155,075 2.2475 1.686 1.667 1.686 1.649 1.686 93,124 1.6652 1.11%
2003-11-21 0 2.250 2.275 2.300 2.200 2.275 1,188,400 2,530,358 2.1292 1.667 1.686 1.704 1.630 1.686 1,603,896 1.5776 1.12%
2003-11-20 0 2.225 2.150 2.225 2.100 2.225 642,020 1,363,542 2.1238 1.649 1.593 1.649 1.556 1.649 866,487 1.5736 5.95%
2003-11-19 0 2.100 2.075 2.100 2.100 2.100 200,000 420,000 2.1000 1.556 1.537 1.556 1.556 1.556 269,925 1.5560 -2.33%
2003-11-18 0 2.150 2.125 2.150 2.125 2.200 1,104,000 2,381,350 2.1570 1.593 1.575 1.593 1.575 1.630 1,489,987 1.5982 1.18%
2003-11-17 0 2.125 2.100 2.150 2.125 2.150 548,000 1,174,950 2.1441 1.575 1.556 1.593 1.575 1.593 739,595 1.5886 -2.30%
2003-11-14 0 2.175 2.150 2.250 2.125 2.175 1,574,000 3,384,025 2.1500 1.612 1.593 1.667 1.575 1.612 2,124,312 1.5930 1.16%
2003-11-13 0 2.150 2.100 2.150 2.100 2.150 102,000 219,200 2.1490 1.593 1.556 1.593 1.556 1.593 137,662 1.5923 2.38%
2003-11-12 0 2.100 2.100 2.150 2.075 2.150 127,000 267,800 2.1087 1.556 1.556 1.593 1.537 1.593 171,403 1.5624 -2.33%
2003-11-11 0 2.150 2.150 2.175 2.150 2.150 220,000 473,000 2.1500 1.593 1.593 1.612 1.593 1.593 296,918 1.5930 -2.27%
2003-11-10 0 2.200 2.150 2.200 - - 0 0 - 1.630 1.593 1.630 - - 0 - 0.00%
2003-11-07 0 2.200 2.175 2.200 2.150 2.200 82,000 180,300 2.1988 1.630 1.612 1.630 1.593 1.630 110,669 1.6292 0.00%
2003-11-06 0 2.200 2.175 2.200 2.200 2.200 502,000 1,104,400 2.2000 1.630 1.612 1.630 1.630 1.630 677,512 1.6301 0.00%
2003-11-05 0 2.200 2.200 2.250 - - 0 0 - 1.630 1.630 1.667 - - 0 - 0.00%
2003-11-04 0 2.200 2.200 2.250 2.200 2.225 25,000 55,500 2.2200 1.630 1.630 1.667 1.630 1.649 33,741 1.6449 0.00%
2003-11-03 0 2.200 2.175 2.225 2.150 2.200 79,000 171,050 2.1652 1.630 1.612 1.649 1.593 1.630 106,620 1.6043 2.33%
2003-10-31 0 2.150 2.225 2.250 - - 0 0 - 1.593 1.649 1.667 - - 0 - 0.00%
2003-10-30 0 2.150 2.125 2.225 2.125 2.275 216,000 464,950 2.1525 1.593 1.575 1.649 1.575 1.686 291,519 1.5949 -5.43%
2003-10-29 0 2.275 2.225 2.300 2.275 2.275 30,000 68,250 2.2750 1.684 1.647 1.703 1.684 1.684 40,518 1.6844 1.11%
2003-10-28 0 2.250 2.250 2.275 2.250 2.275 39,000 87,875 2.2532 1.666 1.666 1.684 1.666 1.684 52,673 1.6683 0.00%
2003-10-27 0 2.250 2.250 2.275 2.225 2.250 13,000 29,100 2.2385 1.666 1.666 1.684 1.647 1.666 17,558 1.6574 4.65%
2003-10-24 0 2.150 2.200 2.225 2.100 2.250 73,000 154,550 2.1171 1.592 1.629 1.647 1.555 1.666 98,594 1.5675 -4.44%
2003-10-23 0 2.250 2.200 2.250 2.200 2.250 120,000 268,500 2.2375 1.666 1.629 1.666 1.629 1.666 162,072 1.6567 -3.23%
2003-10-22 0 2.325 2.325 2.350 2.300 2.350 599,800 1,406,560 2.3450 1.721 1.721 1.740 1.703 1.740 810,088 1.7363 -2.11%
2003-10-21 0 2.375 2.325 2.375 2.325 2.400 1,215,389 2,856,536 2.3503 1.758 1.721 1.758 1.721 1.777 1,641,501 1.7402 -4.04%
2003-10-20 0 2.475 2.425 2.500 2.350 2.475 2,020,000 4,987,650 2.4691 1.833 1.796 1.851 1.740 1.833 2,728,206 1.8282 -1.00%
2003-10-17 1 2.500 - - - - 0 0 - 1.851 - - - - 0 - 0.00%
2003-10-16 1 2.500 - - - - 0 0 - 1.851 - - - - 0 - 0.00%
2003-10-15 0 2.500 2.475 2.525 2.450 2.500 191,000 478,850 2.5071 1.851 1.833 1.870 1.814 1.851 257,964 1.8563 -0.99%
2003-10-14 0 2.525 2.525 2.550 2.500 2.525 750,000 1,891,500 2.5220 1.870 1.870 1.888 1.851 1.870 1,012,948 1.8673 0.00%
2003-10-13 0 2.525 2.500 2.550 2.500 2.525 50,000 125,750 2.5150 1.870 1.851 1.888 1.851 1.870 67,530 1.8621 -0.98%
2003-10-10 0 2.550 2.525 2.575 2.500 2.550 212,400 541,010 2.5471 1.888 1.870 1.907 1.851 1.888 286,867 1.8859 -0.97%
2003-10-09 0 2.575 2.475 2.575 2.525 2.575 251,000 642,525 2.5599 1.907 1.833 1.907 1.870 1.907 339,000 1.8954 1.98%
2003-10-08 0 2.525 2.450 2.525 2.450 2.525 1,214,760 3,050,225 2.5110 1.870 1.814 1.870 1.814 1.870 1,640,651 1.8592 1.00%
2003-10-07 0 2.500 2.450 2.500 2.450 2.575 476,800 1,206,335 2.5301 1.851 1.814 1.851 1.814 1.907 643,965 1.8733 2.04%
2003-10-06 0 2.450 2.450 2.500 2.425 2.575 747,000 1,875,075 2.5101 1.814 1.814 1.851 1.796 1.907 1,008,896 1.8585 3.16%
2003-10-03 0 2.375 2.375 2.400 2.350 2.400 136,000 323,150 2.3761 1.758 1.758 1.777 1.740 1.777 183,681 1.7593 -1.04%
2003-10-02 0 2.400 2.350 2.425 2.400 2.400 20,000 48,000 2.4000 1.777 1.740 1.796 1.777 1.777 27,012 1.7770 0.00%
2003-09-30 0 2.400 2.375 2.425 2.400 2.425 100,000 240,250 2.4025 1.777 1.758 1.796 1.777 1.796 135,060 1.7788 0.00%
2003-09-29 0 2.400 2.400 2.425 2.400 2.400 60,000 144,000 2.4000 1.777 1.777 1.796 1.777 1.777 81,036 1.7770 -1.03%
2003-09-26 0 2.425 2.400 2.450 2.375 2.450 85,000 205,125 2.4132 1.796 1.777 1.814 1.758 1.814 114,801 1.7868 3.19%
2003-09-25 0 2.350 2.350 2.450 2.350 2.350 20,000 47,000 2.3500 1.740 1.740 1.814 1.740 1.740 27,012 1.7400 0.00%
2003-09-24 0 2.350 2.350 2.475 2.350 2.350 27,000 63,450 2.3500 1.740 1.740 1.833 1.740 1.740 36,466 1.7400 0.00%
2003-09-23 0 2.350 2.350 2.475 2.350 2.425 278,380 660,698 2.3734 1.740 1.740 1.833 1.740 1.796 375,979 1.7573 2.17%
2003-09-22 0 2.300 2.200 2.300 2.300 2.350 249,000 573,525 2.3033 1.703 1.629 1.703 1.703 1.740 336,299 1.7054 -3.16%
2003-09-19 0 2.375 2.375 2.450 2.375 2.375 53,000 125,875 2.3750 1.758 1.758 1.814 1.758 1.758 71,582 1.7585 0.00%
2003-09-18 0 2.375 2.350 2.450 - - 0 0 - 1.758 1.740 1.814 - - 0 - 0.00%
2003-09-17 0 2.375 2.375 2.450 2.375 2.500 349,000 853,650 2.4460 1.758 1.758 1.814 1.758 1.851 471,358 1.8110 1.06%
2003-09-16 0 2.350 2.300 2.375 2.250 2.350 70,000 161,375 2.3054 1.740 1.703 1.758 1.666 1.740 94,542 1.7069 2.17%
2003-09-15 0 2.300 2.275 2.325 2.300 2.350 275,000 643,250 2.3391 1.703 1.684 1.721 1.703 1.740 371,414 1.7319 0.00%
2003-09-11 0 2.300 2.300 - 2.300 2.350 30,000 69,700 2.3233 1.703 1.703 - 1.703 1.740 40,518 1.7202 0.00%
2003-09-10 0 2.300 2.300 2.350 2.300 2.325 215,000 495,475 2.3045 1.703 1.703 1.740 1.703 1.721 290,378 1.7063 -5.15%
2003-09-09 0 2.425 2.375 2.450 2.400 2.575 279,000 679,625 2.4359 1.796 1.758 1.814 1.777 1.907 376,817 1.8036 -4.90%
2003-09-08 0 2.550 2.525 2.575 2.525 2.600 78,000 199,050 2.5519 1.888 1.870 1.907 1.870 1.925 105,347 1.8895 -1.92%
2003-09-05 0 2.600 2.600 2.650 2.600 2.600 25,000 65,000 2.6000 1.925 1.925 1.962 1.925 1.925 33,765 1.9251 0.00%
2003-09-04 0 2.600 2.575 2.625 2.600 2.675 639,880 1,683,747 2.6313 1.925 1.907 1.944 1.925 1.981 864,220 1.9483 1.96%
2003-09-03 0 2.550 2.550 2.600 2.525 2.575 716,000 1,821,450 2.5439 1.888 1.888 1.925 1.870 1.907 967,028 1.8836 0.99%
2003-09-02 0 2.525 2.500 2.550 2.525 2.600 181,000 462,950 2.5577 1.870 1.851 1.888 1.870 1.925 244,458 1.8938 -3.81%
2003-09-01 0 2.625 2.600 2.625 2.625 2.650 565,000 1,483,250 2.6252 1.944 1.925 1.944 1.944 1.962 763,087 1.9437 -2.78%
2003-08-29 0 2.700 2.600 2.700 2.600 2.700 139,000 363,450 2.6147 1.999 1.925 1.999 1.925 1.999 187,733 1.9360 3.85%
2003-08-28 0 2.600 2.600 2.625 2.600 2.625 286,000 744,700 2.6038 1.925 1.925 1.944 1.925 1.944 386,271 1.9279 4.00%
2003-08-27 0 2.500 2.500 2.550 2.500 2.550 261,000 653,300 2.5031 1.851 1.851 1.888 1.851 1.888 352,506 1.8533 0.00%
2003-08-26 0 2.500 2.500 2.575 2.450 2.600 719,000 1,789,350 2.4887 1.851 1.851 1.907 1.814 1.925 971,079 1.8426 -1.96%
2003-08-25 0 2.550 2.450 2.550 2.550 2.700 747,673 1,980,958 2.6495 1.888 1.814 1.888 1.888 1.999 1,009,805 1.9617 -5.56%
2003-08-22 0 2.700 2.675 2.750 2.625 2.750 1,836,320 4,916,816 2.6775 1.999 1.981 2.036 1.944 2.036 2,480,129 1.9825 0.00%
2003-08-21 0 2.700 2.600 2.725 2.200 2.700 771,860 1,974,279 2.5578 1.999 1.925 2.018 1.629 1.999 1,042,472 1.8938 20.00%
2003-08-20 0 2.250 2.225 2.275 2.250 2.275 382,000 862,300 2.2573 1.666 1.647 1.684 1.666 1.684 515,928 1.6714 -1.10%
2003-08-19 0 2.275 2.275 2.325 2.250 2.275 72,000 162,475 2.2566 1.684 1.684 1.721 1.666 1.684 97,243 1.6708 0.00%
2003-08-18 0 2.275 2.275 2.300 2.275 2.325 340,000 775,000 2.2794 1.684 1.684 1.703 1.684 1.721 459,203 1.6877 4.60%
2003-08-15 0 2.175 2.175 2.275 2.175 2.275 80,000 175,000 2.1875 1.610 1.610 1.684 1.610 1.684 108,048 1.6197 -3.33%
2003-08-14 0 2.250 2.250 2.300 2.225 2.300 38,000 86,050 2.2645 1.666 1.666 1.703 1.647 1.703 51,323 1.6766 -2.17%
2003-08-13 0 2.300 2.250 2.300 2.325 2.325 66,000 153,450 2.3250 1.703 1.666 1.703 1.721 1.721 89,139 1.7215 -1.08%
2003-08-12 0 2.325 2.250 2.350 2.300 2.325 66,000 152,550 2.3114 1.721 1.666 1.740 1.703 1.721 89,139 1.7114 5.68%
2003-08-11 0 2.200 2.150 2.200 2.150 2.225 78,000 171,150 2.1942 1.629 1.592 1.629 1.592 1.647 105,347 1.6246 1.15%
2003-08-08 0 2.175 2.150 2.200 2.175 2.175 80,000 174,000 2.1750 1.610 1.592 1.629 1.610 1.610 108,048 1.6104 0.00%
2003-08-07 0 2.175 2.175 2.200 2.175 2.175 2,000 4,350 2.1750 1.610 1.610 1.629 1.610 1.610 2,701 1.6104 0.00%
2003-08-06 0 2.175 2.150 2.200 2.150 2.200 53,000 115,250 2.1745 1.610 1.592 1.629 1.592 1.629 71,582 1.6100 1.16%
2003-08-05 0 2.150 2.150 2.200 2.150 2.250 457,000 1,002,425 2.1935 1.592 1.592 1.629 1.592 1.666 617,223 1.6241 -5.49%
2003-08-04 0 2.275 2.225 2.300 2.250 2.300 95,800 217,200 2.2672 1.684 1.647 1.703 1.666 1.703 129,387 1.6787 3.41%
2003-08-01 0 2.200 2.200 2.275 2.200 2.275 258,000 569,250 2.2064 1.629 1.629 1.684 1.629 1.684 348,454 1.6336 -3.30%
2003-07-31 0 2.275 2.200 2.275 2.200 2.275 104,000 231,625 2.2272 1.684 1.629 1.684 1.629 1.684 140,462 1.6490 3.41%
2003-07-30 0 2.200 2.200 2.225 2.150 2.200 106,000 231,150 2.1807 1.629 1.629 1.647 1.592 1.629 143,163 1.6146 -1.12%
2003-07-29 0 2.225 2.200 2.300 2.225 2.225 12,000 26,700 2.2250 1.647 1.629 1.703 1.647 1.647 16,207 1.6474 -3.26%
2003-07-28 0 2.300 2.250 2.400 2.275 2.300 62,000 142,300 2.2952 1.703 1.666 1.777 1.684 1.703 83,737 1.6994 4.55%
2003-07-25 0 2.200 2.175 2.300 2.175 2.200 40,000 87,250 2.1813 1.629 1.610 1.703 1.610 1.629 54,024 1.6150 0.00%
2003-07-24 0 2.200 2.200 2.325 2.200 2.250 49,000 109,275 2.2301 1.629 1.629 1.721 1.629 1.666 66,179 1.6512 -3.30%
2003-07-23 0 2.275 2.225 2.300 2.225 2.275 24,000 54,100 2.2542 1.684 1.647 1.703 1.647 1.684 32,414 1.6690 -2.15%
2003-07-22 0 2.325 2.275 2.350 2.325 2.325 34,000 79,050 2.3250 1.721 1.684 1.740 1.721 1.721 45,920 1.7215 -2.11%
2003-07-21 0 2.375 2.325 2.400 2.325 2.400 83,000 196,200 2.3639 1.758 1.721 1.777 1.721 1.777 112,100 1.7502 3.26%
2003-07-18 0 2.300 2.300 2.350 2.275 2.300 43,000 98,150 2.2826 1.703 1.703 1.740 1.684 1.703 58,076 1.6900 1.10%
2003-07-17 0 2.275 2.275 2.350 2.275 2.350 371,000 848,500 2.2871 1.684 1.684 1.740 1.684 1.740 501,072 1.6934 -3.19%
2003-07-16 0 2.350 2.350 2.400 2.300 2.400 198,000 468,300 2.3652 1.740 1.740 1.777 1.703 1.777 267,418 1.7512 2.17%
2003-07-15 0 2.300 2.275 2.325 2.275 2.350 133,000 305,100 2.2940 1.703 1.684 1.721 1.684 1.740 179,629 1.6985 1.10%
2003-07-14 0 2.275 2.225 2.275 2.200 2.350 36,400 82,970 2.2794 1.684 1.647 1.684 1.629 1.740 49,162 1.6877 3.41%
2003-07-11 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 1.629 1.629 1.666 1.629 1.629 40,518 1.6289 0.00%
2003-07-10 0 2.200 2.175 2.275 2.200 2.200 20,000 44,000 2.2000 1.629 1.610 1.684 1.629 1.629 27,012 1.6289 -4.35%
2003-07-09 0 2.300 2.225 2.300 2.200 2.300 243,000 552,850 2.2751 1.703 1.647 1.703 1.629 1.703 328,195 1.6845 4.55%
2003-07-08 0 2.200 2.200 2.250 2.200 2.250 396,530 877,638 2.2133 1.629 1.629 1.666 1.629 1.666 535,552 1.6388 -1.12%
2003-07-07 0 2.225 2.175 2.225 2.075 2.225 594,000 1,303,050 2.1937 1.647 1.610 1.647 1.536 1.647 802,255 1.6242 9.88%
2003-07-04 0 2.025 2.025 2.075 2.025 2.075 40,000 82,500 2.0625 1.499 1.499 1.536 1.499 1.536 54,024 1.5271 -1.22%
2003-07-03 0 2.050 2.025 2.075 2.025 2.100 250,400 523,288 2.0898 1.518 1.499 1.536 1.499 1.555 338,190 1.5473 1.23%
2003-07-02 0 2.025 2.025 2.075 2.025 2.025 1,000 2,025 2.0250 1.499 1.499 1.536 1.499 1.499 1,351 1.4993 -1.22%
2003-06-30 0 2.050 2.050 2.075 2.025 2.025 65,000 131,625 2.0250 1.518 1.518 1.536 1.499 1.499 87,789 1.4993 -1.20%
2003-06-27 0 2.075 2.025 2.100 2.000 2.100 349,200 713,119 2.0422 1.536 1.499 1.555 1.481 1.555 471,629 1.5120 3.75%
2003-06-26 0 2.000 1.970 2.000 2.000 2.000 242,000 484,000 2.0000 1.481 1.459 1.481 1.481 1.481 326,845 1.4808 -1.23%
2003-06-25 0 2.025 1.970 2.050 2.025 2.025 120,000 243,000 2.0250 1.499 1.459 1.518 1.499 1.499 162,072 1.4993 1.25%
2003-06-24 0 2.000 1.980 2.050 2.000 2.025 490,000 987,000 2.0143 1.481 1.466 1.518 1.481 1.499 661,793 1.4914 -2.44%
2003-06-23 0 2.050 2.050 2.100 2.050 2.150 839,000 1,743,225 2.0777 1.518 1.518 1.555 1.518 1.592 1,133,151 1.5384 -4.65%
2003-06-20 0 2.150 2.050 2.175 2.050 2.150 684,000 1,422,250 2.0793 1.592 1.518 1.610 1.518 1.592 923,808 1.5396 6.17%
2003-06-19 0 2.025 2.000 2.100 2.000 2.050 819,000 1,657,425 2.0237 1.499 1.481 1.555 1.481 1.518 1,106,139 1.4984 0.00%
2003-06-18 0 2.025 2.000 2.050 2.025 2.050 486,580 989,035 2.0326 1.499 1.481 1.518 1.499 1.518 657,174 1.5050 -1.22%
2003-06-17 0 2.050 2.025 2.075 2.025 2.100 290,000 596,450 2.0567 1.518 1.499 1.536 1.499 1.555 391,673 1.5228 0.00%
2003-06-16 0 2.050 2.025 2.075 2.025 2.100 106,000 216,700 2.0443 1.518 1.499 1.536 1.499 1.555 143,163 1.5137 1.23%
2003-06-13 0 2.025 2.025 2.075 2.025 2.075 50,480 102,851 2.0375 1.499 1.499 1.536 1.499 1.536 68,178 1.5086 -1.22%
2003-06-12 0 2.050 2.025 2.050 2.025 2.050 2,038,000 4,143,700 2.0332 1.518 1.499 1.518 1.499 1.518 2,752,517 1.5054 0.00%
2003-06-11 0 2.050 2.000 2.075 2.050 2.100 1,112,000 2,315,200 2.0820 1.518 1.481 1.536 1.518 1.555 1,501,864 1.5416 0.00%
2003-06-10 0 2.050 2.000 2.075 2.000 2.075 320,000 650,050 2.0314 1.518 1.481 1.536 1.481 1.536 432,191 1.5041 2.50%
2003-06-09 0 2.000 2.000 2.050 2.000 2.100 565,000 1,152,500 2.0398 1.481 1.481 1.518 1.481 1.555 763,087 1.5103 0.00%
2003-06-06 0 2.000 2.000 2.050 2.000 2.075 1,628,000 3,273,750 2.0109 1.481 1.481 1.518 1.481 1.536 2,198,772 1.4889 0.00%
2003-06-05 0 2.000 1.940 2.050 1.970 2.050 1,320,001 2,643,627 2.0027 1.481 1.436 1.518 1.459 1.518 1,782,790 1.4829 4.71%
2003-06-03 0 1.910 1.900 1.910 1.910 1.940 52,000 100,430 1.9313 1.414 1.407 1.414 1.414 1.436 70,231 1.4300 -1.55%
2003-06-02 0 1.940 1.940 1.950 1.900 1.950 356,000 691,800 1.9433 1.436 1.436 1.444 1.407 1.444 480,813 1.4388 2.65%
2003-05-30 0 1.890 1.870 1.910 1.810 1.920 1,585,000 2,969,690 1.8736 1.399 1.385 1.414 1.340 1.422 2,140,697 1.3873 8.00%
2003-05-29 0 1.750 1.740 1.770 1.740 1.780 1,050,100 1,839,870 1.7521 1.296 1.288 1.311 1.288 1.318 1,418,262 1.2973 -2.78%
2003-05-28 0 1.800 1.770 1.800 1.750 1.800 1,029,000 1,817,720 1.7665 1.333 1.311 1.333 1.296 1.333 1,389,765 1.3079 4.05%
2003-05-27 0 1.730 1.730 1.760 1.730 1.780 219,160 387,245 1.7670 1.281 1.281 1.303 1.281 1.318 295,997 1.3083 -2.81%
2003-05-26 0 1.780 1.760 1.790 1.780 1.800 1,035,000 1,844,040 1.7817 1.318 1.303 1.325 1.318 1.333 1,397,868 1.3192 3.49%
2003-05-23 0 1.720 1.710 1.740 1.720 1.740 2,327,300 4,025,704 1.7298 1.274 1.266 1.288 1.274 1.288 3,143,245 1.2807 2.38%
2003-05-22 0 1.680 1.650 1.680 1.680 1.750 192,000 326,590 1.7010 1.244 1.222 1.244 1.244 1.296 259,315 1.2594 -3.45%
2003-05-21 0 1.740 1.650 1.740 - - 0 0 - 1.288 1.222 1.288 - - 0 - -1.14%
2003-05-20 0 1.760 1.630 1.760 1.760 1.760 10,000 17,600 1.7600 1.303 1.207 1.303 1.303 1.303 13,506 1.3031 1.73%
2003-05-19 0 1.730 1.660 1.730 1.740 1.750 32,000 55,700 1.7406 1.281 1.229 1.281 1.288 1.296 43,219 1.2888 -3.35%
2003-05-16 0 1.790 1.710 1.790 - - 0 0 - 1.325 1.266 1.325 - - 0 - 0.00%
2003-05-15 0 1.790 1.520 1.800 - - 0 0 - 1.325 1.125 1.333 - - 0 - 0.00%
2003-05-14 0 1.790 - 1.790 1.800 1.800 10,000 18,000 1.8000 1.325 - 1.325 1.333 1.333 13,506 1.3327 -0.56%
2003-05-13 0 1.800 1.750 1.800 1.780 1.830 264,000 476,440 1.8047 1.333 1.296 1.333 1.318 1.355 356,558 1.3362 -0.55%
2003-05-12 0 1.810 1.800 1.850 1.810 1.890 2,676,120 4,934,756 1.8440 1.340 1.333 1.370 1.340 1.399 3,614,360 1.3653 0.56%
2003-05-09 0 1.800 1.800 1.840 1.730 1.830 1,327,617 2,381,677 1.7939 1.333 1.333 1.362 1.281 1.355 1,793,076 1.3283 5.88%
2003-05-07 0 1.700 1.620 1.700 - - 0 0 - 1.259 1.199 1.259 - - 0 - 0.00%
2003-05-06 0 1.700 1.660 1.750 1.700 1.700 17,000 28,900 1.7000 1.259 1.229 1.296 1.259 1.259 22,960 1.2587 -3.41%
2003-05-05 0 1.760 1.650 1.760 1.600 1.780 987,000 1,677,000 1.6991 1.303 1.222 1.303 1.185 1.318 1,333,039 1.2580 10.00%
2003-05-02 0 1.600 1.520 1.600 1.600 1.600 128,000 204,800 1.6000 1.185 1.125 1.185 1.185 1.185 172,876 1.1847 5.26%
2003-04-30 0 1.520 1.500 1.570 1.520 1.600 361,000 563,970 1.5622 1.125 1.111 1.162 1.125 1.185 487,566 1.1567 -3.80%
2003-04-29 0 1.580 1.540 1.600 1.500 1.590 1,669,000 2,586,190 1.5495 1.170 1.140 1.185 1.111 1.177 2,254,147 1.1473 8.22%
2003-04-28 0 1.460 1.410 1.480 1.330 1.460 692,000 957,780 1.3841 1.081 1.044 1.096 0.985 1.081 934,613 1.0248 12.31%
2003-04-25 0 1.300 1.270 1.310 1.270 1.300 344,000 442,140 1.2853 0.963 0.940 0.970 0.940 0.963 464,605 0.9516 2.36%
2003-04-24 0 1.270 1.260 1.280 1.270 1.280 127,620 163,223 1.2790 0.940 0.933 0.948 0.940 0.948 172,363 0.9470 -2.31%
2003-04-23 0 1.300 1.290 1.320 1.280 1.320 2,147,000 2,812,140 1.3098 0.963 0.955 0.977 0.948 0.977 2,899,732 0.9698 4.00%
2003-04-22 0 1.250 1.250 1.320 1.250 1.320 299,800 385,972 1.2874 0.926 0.926 0.977 0.926 0.977 404,909 0.9532 -2.34%
2003-04-17 0 1.280 1.280 1.290 1.280 1.350 2,480,760 3,217,932 1.2972 0.948 0.948 0.955 0.948 1.000 3,350,508 0.9604 0.79%
2003-04-16 0 1.270 1.220 1.270 1.230 1.370 2,171,000 2,761,160 1.2718 0.940 0.903 0.940 0.911 1.014 2,932,147 0.9417 -7.30%
2003-04-15 0 1.370 1.350 1.370 1.360 1.400 1,675,000 2,315,250 1.3822 1.014 1.000 1.014 1.007 1.037 2,262,250 1.0234 -2.14%
2003-04-14 0 1.400 1.400 1.440 1.400 1.490 233,584 331,920 1.4210 1.037 1.037 1.066 1.037 1.103 315,478 1.0521 -7.89%
2003-04-11 0 1.520 1.520 1.550 1.500 1.600 389,000 602,220 1.5481 1.125 1.125 1.148 1.111 1.185 525,382 1.1463 -5.00%
2003-04-10 0 1.600 1.550 1.600 1.600 1.600 4,000 6,400 1.6000 1.185 1.148 1.185 1.185 1.185 5,402 1.1847 0.00%
2003-04-09 0 1.600 1.550 1.600 - - 0 0 - 1.185 1.148 1.185 - - 0 - -1.23%
2003-04-08 0 1.620 1.610 1.630 1.620 1.680 190,000 308,400 1.6232 1.199 1.192 1.207 1.199 1.244 256,613 1.2018 -2.99%
2003-04-07 0 1.670 1.650 1.670 1.620 1.670 78,000 128,140 1.6428 1.236 1.222 1.236 1.199 1.236 105,347 1.2164 5.03%
2003-04-04 0 1.590 1.550 1.600 1.580 1.590 43,000 68,040 1.5823 1.177 1.148 1.185 1.170 1.177 58,076 1.1716 2.58%
2003-04-03 0 1.550 1.540 1.600 - - 0 0 - 1.148 1.140 1.185 - - 0 - 0.00%
2003-04-02 0 1.550 1.520 1.580 1.500 1.550 92,000 139,340 1.5146 1.148 1.125 1.170 1.111 1.148 124,255 1.1214 3.33%
2003-04-01 0 1.500 1.500 1.560 1.500 1.520 50,000 75,600 1.5120 1.111 1.111 1.155 1.111 1.125 67,530 1.1195 -6.25%
2003-03-31 0 1.600 1.600 1.770 1.600 1.670 52,000 83,750 1.6106 1.185 1.185 1.311 1.185 1.236 70,231 1.1925 -6.43%
2003-03-28 0 1.710 1.680 - - - 0 0 - 1.266 1.244 - - - 0 - 0.00%
2003-03-27 0 1.710 1.720 1.790 1.700 1.780 813,000 1,405,130 1.7283 1.266 1.274 1.325 1.259 1.318 1,098,036 1.2797 -8.06%
2003-03-26 0 1.860 1.810 1.860 1.840 1.870 1,504,860 2,794,948 1.8573 1.377 1.340 1.377 1.362 1.385 2,032,460 1.3752 3.33%
2003-03-25 0 1.800 1.800 1.900 1.800 1.850 2,294,000 4,130,700 1.8007 1.333 1.333 1.407 1.333 1.370 3,098,270 1.3332 -2.70%
2003-03-24 0 1.850 1.840 1.880 1.850 1.850 644,000 1,191,400 1.8500 1.370 1.362 1.392 1.370 1.370 869,785 1.3698 2.21%
2003-03-21 0 1.810 1.810 1.870 1.810 1.880 84,000 154,320 1.8371 1.340 1.340 1.385 1.340 1.392 113,450 1.3602 -2.16%
2003-03-20 0 1.850 1.880 1.890 1.850 1.850 65,000 120,250 1.8500 1.370 1.392 1.399 1.370 1.370 87,789 1.3698 1.65%
2003-03-19 0 1.820 1.820 1.900 1.780 1.820 26,000 46,520 1.7892 1.348 1.348 1.407 1.318 1.348 35,116 1.3248 3.41%
2003-03-18 0 1.760 1.670 1.800 1.760 1.760 50,000 88,000 1.7600 1.303 1.236 1.333 1.303 1.303 67,530 1.3031 2.33%
2003-03-17 0 1.720 1.650 1.720 - - 0 0 - 1.274 1.222 1.274 - - 0 - -2.82%
2003-03-14 0 1.770 1.770 1.780 1.720 1.720 6,000 10,320 1.7200 1.311 1.311 1.318 1.274 1.274 8,104 1.2735 5.36%
2003-03-13 0 1.680 1.640 1.750 1.680 1.820 17,000 28,700 1.6882 1.244 1.214 1.296 1.244 1.348 22,960 1.2500 -7.69%
2003-03-12 0 1.820 1.780 1.820 1.750 1.850 772,120 1,363,179 1.7655 1.348 1.318 1.348 1.296 1.370 1,042,823 1.3072 7.06%
2003-03-11 0 1.700 1.650 1.760 1.640 1.700 53,000 89,500 1.6887 1.259 1.222 1.303 1.214 1.259 71,582 1.2503 -0.58%
2003-03-10 0 1.710 1.710 1.730 1.700 1.760 824,000 1,418,850 1.7219 1.266 1.266 1.281 1.259 1.303 1,112,892 1.2749 -5.00%
2003-03-07 0 1.800 1.800 1.880 1.800 1.810 20,000 36,860 1.8430 1.333 1.333 1.392 1.333 1.340 27,012 1.3646 -5.26%
2003-03-06 0 1.900 1.900 1.910 1.880 1.920 153,000 292,200 1.9098 1.407 1.407 1.414 1.392 1.422 206,641 1.4140 -4.52%
2003-03-05 0 1.990 1.970 2.000 1.980 2.000 341,000 679,440 1.9925 1.473 1.459 1.481 1.466 1.481 460,554 1.4753 -1.73%
2003-03-04 0 2.025 2.025 2.050 2.025 2.025 180,000 364,500 2.0250 1.499 1.499 1.518 1.499 1.499 243,107 1.4993 -1.22%
2003-03-03 0 2.050 2.000 2.075 2.000 2.075 40,000 81,525 2.0381 1.518 1.481 1.536 1.481 1.536 54,024 1.5091 1.23%
2003-02-28 0 2.025 2.000 2.050 2.025 2.075 310,000 631,750 2.0379 1.499 1.481 1.518 1.499 1.536 418,685 1.5089 -1.22%
2003-02-27 0 2.050 2.050 2.075 2.000 2.150 617,000 1,275,327 2.0670 1.518 1.518 1.536 1.481 1.592 833,318 1.5304 -4.65%
2003-02-26 0 2.150 2.125 2.150 2.125 2.225 190,000 408,900 2.1521 1.592 1.573 1.592 1.573 1.647 256,613 1.5934 -1.15%
2003-02-25 0 2.175 2.125 2.200 2.125 2.225 468,000 1,014,825 2.1684 1.610 1.573 1.629 1.573 1.647 632,079 1.6055 -2.25%
2003-02-24 0 2.225 2.200 2.225 2.225 2.250 195,000 434,450 2.2279 1.647 1.629 1.647 1.647 1.666 263,366 1.6496 0.00%
2003-02-21 0 2.225 2.200 2.225 2.200 2.225 285,840 631,868 2.2106 1.647 1.629 1.647 1.629 1.647 386,055 1.6367 1.14%
2003-02-20 0 2.200 2.175 2.225 2.150 2.225 2,363,000 5,195,875 2.1988 1.629 1.610 1.647 1.592 1.647 3,191,461 1.6281 -1.12%
2003-02-19 0 2.225 2.200 2.225 2.225 2.250 105,222 234,875 2.2322 1.647 1.629 1.647 1.647 1.666 142,113 1.6527 0.00%
2003-02-18 0 2.225 2.200 2.225 2.225 2.250 251,000 559,225 2.2280 1.647 1.629 1.647 1.647 1.666 339,000 1.6496 0.00%
2003-02-17 0 2.225 2.200 2.225 2.200 2.275 4,073,000 9,066,050 2.2259 1.647 1.629 1.647 1.629 1.684 5,500,982 1.6481 -2.20%
2003-02-14 0 2.275 2.225 2.275 - - 0 0 - 1.684 1.647 1.684 - - 0 - 0.00%
2003-02-13 0 2.275 2.225 2.275 2.275 2.275 30,000 68,250 2.2750 1.684 1.647 1.684 1.684 1.684 40,518 1.6844 0.00%
2003-02-12 0 2.275 2.275 2.300 2.275 2.300 24,000 54,700 2.2792 1.684 1.684 1.703 1.684 1.703 32,414 1.6875 -1.09%
2003-02-11 0 2.300 2.275 2.300 2.275 2.300 1,080,000 2,460,000 2.2778 1.703 1.684 1.703 1.684 1.703 1,458,645 1.6865 0.00%
2003-02-10 0 2.300 2.275 2.325 - - 0 0 - 1.703 1.684 1.721 - - 0 - 0.00%
2003-02-07 0 2.300 2.275 2.350 2.300 2.350 20,000 46,500 2.3250 1.703 1.684 1.740 1.703 1.740 27,012 1.7215 -2.13%
2003-02-06 0 2.350 2.300 2.350 2.350 2.350 270,000 634,500 2.3500 1.740 1.703 1.740 1.740 1.740 364,661 1.7400 0.00%
2003-02-05 0 2.350 2.275 2.350 2.350 2.350 384,120 887,976 2.3117 1.740 1.684 1.740 1.740 1.740 518,791 1.7116 0.00%
2003-02-04 0 2.350 2.300 2.375 2.300 2.350 20,000 46,500 2.3250 1.740 1.703 1.758 1.703 1.740 27,012 1.7215 2.17%
2003-01-30 0 2.300 2.275 2.300 2.300 2.300 6,000 13,800 2.3000 1.703 1.684 1.703 1.703 1.703 8,104 1.7030 0.00%
2003-01-29 0 2.300 2.275 2.300 2.275 2.325 30,000 69,000 2.3000 1.703 1.684 1.703 1.684 1.721 40,518 1.7030 -1.08%
2003-01-28 0 2.325 2.300 2.350 2.275 2.325 30,000 69,250 2.3083 1.721 1.703 1.740 1.684 1.721 40,518 1.7091 2.20%
2003-01-27 0 2.275 2.275 2.300 2.250 2.275 366,000 831,800 2.2727 1.684 1.684 1.703 1.666 1.684 494,319 1.6827 -5.21%
2003-01-24 0 2.400 2.375 2.500 2.400 2.400 4,000 9,600 2.4000 1.777 1.758 1.851 1.777 1.777 5,402 1.7770 -3.03%
2003-01-23 0 2.475 2.475 2.525 2.450 2.475 454,600 1,113,960 2.4504 1.833 1.833 1.870 1.814 1.833 613,981 1.8143 0.00%
2003-01-22 0 2.475 2.475 2.575 2.475 2.525 702,920 1,755,310 2.4972 1.833 1.833 1.907 1.833 1.870 949,362 1.8489 -1.98%
2003-01-21 0 2.525 2.500 2.575 2.525 2.575 429,000 1,094,675 2.5517 1.870 1.851 1.907 1.870 1.907 579,406 1.8893 4.12%
2003-01-20 0 2.425 2.400 2.425 2.450 2.450 16,000 39,200 2.4500 1.796 1.777 1.796 1.814 1.814 21,610 1.8140 -2.02%
2003-01-17 0 2.475 2.475 2.550 2.425 2.475 21,000 51,575 2.4560 1.833 1.833 1.888 1.796 1.833 28,363 1.8184 -4.81%
2003-01-16 0 2.600 2.550 2.600 2.550 2.700 710,030 1,878,863 2.6462 1.925 1.888 1.925 1.888 1.999 958,965 1.9593 -7.14%
2003-01-15 0 2.800 2.775 2.800 2.800 2.850 1,747,500 4,942,835 2.8285 2.073 2.055 2.073 2.073 2.110 2,360,169 2.0943 -0.88%
2003-01-14 0 2.825 2.775 2.825 2.725 2.900 735,500 2,058,138 2.7983 2.092 2.055 2.092 2.018 2.147 993,364 2.0719 3.67%
2003-01-13 0 2.725 2.700 2.750 2.700 2.725 149,000 405,650 2.7225 2.018 1.999 2.036 1.999 2.018 201,239 2.0158 0.93%
2003-01-10 0 2.700 2.675 2.725 2.675 2.700 714,000 1,927,550 2.6996 1.999 1.981 2.018 1.981 1.999 964,326 1.9989 -1.82%
2003-01-09 0 2.750 2.750 2.775 2.725 2.800 561,458 1,562,130 2.7823 2.036 2.036 2.055 2.018 2.073 758,304 2.0600 1.85%
2003-01-08 0 2.700 2.675 2.700 2.675 2.725 277,200 743,595 2.6825 1.999 1.981 1.999 1.981 2.018 374,386 1.9862 1.89%
2003-01-07 0 2.650 2.625 2.650 2.625 2.675 833,000 2,203,300 2.6450 1.962 1.944 1.962 1.944 1.981 1,125,047 1.9584 -0.93%
2003-01-06 0 2.675 2.650 2.675 2.550 2.675 3,141,824 8,302,860 2.6427 1.981 1.962 1.981 1.888 1.981 4,243,339 1.9567 5.94%
2003-01-03 0 2.525 2.500 2.550 2.300 2.525 1,191,561 2,923,411 2.4534 1.870 1.851 1.888 1.703 1.870 1,609,319 1.8166 12.22%
2003-01-02 0 2.250 2.225 2.250 2.200 2.250 204,197 454,074 2.2237 1.666 1.647 1.666 1.629 1.666 275,788 1.6465 2.27%
2002-12-31 0 2.200 2.150 2.200 2.150 2.225 630,000 1,362,100 2.1621 1.629 1.592 1.629 1.592 1.647 850,876 1.6008 2.33%
2002-12-30 0 2.150 2.150 2.175 2.150 2.175 266,112 575,355 2.1621 1.592 1.592 1.610 1.592 1.610 359,410 1.6008 -4.44%
2002-12-27 0 2.250 2.175 2.250 2.200 2.250 341,000 750,350 2.2004 1.666 1.610 1.666 1.629 1.666 460,554 1.6292 0.00%
2002-12-24 0 2.250 2.200 2.250 2.225 2.250 2,000 4,475 2.2375 1.666 1.629 1.666 1.647 1.666 2,701 1.6567 1.12%
2002-12-23 0 2.225 2.150 2.225 - - 0 0 - 1.647 1.592 1.647 - - 0 - -1.11%
2002-12-20 0 2.250 2.200 2.250 2.200 2.250 843,835 1,875,110 2.2221 1.666 1.629 1.666 1.629 1.666 1,139,681 1.6453 2.27%
2002-12-19 0 2.200 2.200 2.225 2.175 2.225 336,000 739,450 2.2007 1.629 1.629 1.647 1.610 1.647 453,801 1.6295 0.00%
2002-12-18 0 2.200 2.200 2.225 2.175 2.225 1,850,000 4,051,025 2.1897 1.629 1.629 1.647 1.610 1.647 2,498,605 1.6213 -2.22%
2002-12-17 0 2.250 2.250 2.300 2.225 2.325 1,730,056 3,964,948 2.2918 1.666 1.666 1.703 1.647 1.721 2,336,609 1.6969 -5.26%
2002-12-16 0 2.375 2.375 2.425 2.250 2.375 645,000 1,494,675 2.3173 1.758 1.758 1.796 1.666 1.758 871,135 1.7158 -4.04%
2002-12-13 0 2.475 2.450 2.500 2.475 2.500 44,000 109,250 2.4830 1.833 1.814 1.851 1.833 1.851 59,426 1.8384 -1.00%
2002-12-12 0 2.500 2.500 2.650 2.500 2.500 10,000 25,000 2.5000 1.851 1.851 1.962 1.851 1.851 13,506 1.8510 -3.85%
2002-12-11 0 2.600 2.500 2.650 2.600 2.600 8,000 20,800 2.6000 1.925 1.851 1.962 1.925 1.925 10,805 1.9251 -1.89%
2002-12-10 0 2.650 2.600 2.775 2.650 2.650 50,000 132,500 2.6500 1.962 1.925 2.055 1.962 1.962 67,530 1.9621 -0.93%
2002-12-09 0 2.675 2.675 2.725 2.675 2.700 349,000 938,275 2.6885 1.981 1.981 2.018 1.981 1.999 471,358 1.9906 7.00%
2002-12-06 0 2.500 2.400 2.500 2.500 2.500 42,000 105,000 2.5000 1.851 1.777 1.851 1.851 1.851 56,725 1.8510 -5.66%
2002-12-05 0 2.650 2.650 2.700 2.650 2.700 100,000 266,850 2.6685 1.962 1.962 1.999 1.962 1.999 135,060 1.9758 4.95%
2002-12-04 0 2.525 2.500 2.575 2.500 2.600 297,000 758,000 2.5522 1.870 1.851 1.907 1.851 1.925 401,127 1.8897 -1.94%
2002-12-03 0 2.575 2.500 2.600 2.500 2.600 1,308,000 3,379,550 2.5838 1.907 1.851 1.925 1.851 1.925 1,766,581 1.9130 4.04%
2002-12-02 0 2.475 2.425 2.500 2.325 2.475 225,000 542,875 2.4128 1.833 1.796 1.851 1.721 1.833 303,884 1.7865 10.00%
2002-11-29 0 2.250 2.250 2.350 2.250 2.250 25,000 56,250 2.2500 1.666 1.666 1.740 1.666 1.666 33,765 1.6659 -2.17%
2002-11-28 0 2.300 2.275 2.325 2.250 2.325 369,000 848,675 2.2999 1.703 1.684 1.721 1.666 1.721 498,370 1.7029 6.98%
2002-11-27 0 2.150 2.075 2.225 2.150 2.225 13,360 28,976 2.1689 1.592 1.536 1.647 1.592 1.647 18,044 1.6059 -1.15%
2002-11-26 0 2.175 2.150 2.225 2.175 2.175 211,000 458,925 2.1750 1.610 1.592 1.647 1.610 1.610 284,976 1.6104 -4.40%
2002-11-25 0 2.275 2.225 2.275 2.250 2.275 240,000 543,500 2.2646 1.684 1.647 1.684 1.666 1.684 324,143 1.6767 2.25%
2002-11-22 0 2.225 2.150 2.225 2.125 2.250 361,360 794,304 2.1981 1.647 1.592 1.647 1.573 1.666 488,052 1.6275 3.49%
2002-11-21 0 2.150 2.125 2.200 2.100 2.250 254,000 547,450 2.1553 1.592 1.573 1.629 1.555 1.666 343,052 1.5958 -4.44%
2002-11-20 0 2.250 2.150 2.275 2.250 2.325 129,000 297,300 2.3047 1.666 1.592 1.684 1.666 1.721 174,227 1.7064 2.27%
2002-11-19 0 2.200 2.200 2.350 2.175 2.250 242,000 534,500 2.2087 1.629 1.629 1.740 1.610 1.666 326,845 1.6353 4.76%
2002-11-18 0 2.100 2.100 2.200 2.075 2.075 30,000 62,250 2.0750 1.555 1.555 1.629 1.536 1.536 40,518 1.5364 -2.33%
2002-11-15 0 2.150 2.150 2.250 2.100 2.150 50,000 106,500 2.1300 1.592 1.592 1.666 1.555 1.592 67,530 1.5771 -1.15%
2002-11-14 0 2.175 2.175 2.200 2.175 2.175 18,000 39,150 2.1750 1.610 1.610 1.629 1.610 1.610 24,311 1.6104 1.16%
2002-11-13 0 2.150 2.100 2.225 - - 0 0 - 1.592 1.555 1.647 - - 0 - 0.00%
2002-11-12 0 2.150 2.125 2.200 2.100 2.200 103,000 220,200 2.1379 1.592 1.573 1.629 1.555 1.629 139,112 1.5829 -2.27%
2002-11-11 0 2.200 2.175 2.300 2.200 2.200 20,000 44,000 2.2000 1.629 1.610 1.703 1.629 1.629 27,012 1.6289 -7.37%
2002-11-08 0 2.375 2.250 2.400 - - 0 0 - 1.758 1.666 1.777 - - 0 - 0.00%
2002-11-07 0 2.375 2.200 2.375 2.375 2.375 6,000 14,250 2.3750 1.758 1.629 1.758 1.758 1.758 8,104 1.7585 1.06%
2002-11-06 0 2.350 2.350 2.400 - - 0 0 - 1.740 1.740 1.777 - - 0 - 2.17%
2002-11-05 0 2.300 2.300 2.400 2.300 2.300 10,000 23,000 2.3000 1.703 1.703 1.777 1.703 1.703 13,506 1.7030 -4.17%
2002-11-04 0 2.400 2.300 2.400 - - 0 0 - 1.777 1.703 1.777 - - 0 - 0.00%
2002-11-01 0 2.400 2.300 2.500 - - 0 0 - 1.777 1.703 1.851 - - 0 - 0.00%
2002-10-31 0 2.400 2.350 2.475 - - 0 0 - 1.777 1.740 1.833 - - 0 - 0.00%
2002-10-30 0 2.400 2.400 2.450 2.350 2.400 6,000 14,350 2.3917 1.777 1.777 1.814 1.740 1.777 8,104 1.7708 4.31%
2002-10-29 0 2.350 2.325 2.425 2.350 2.600 2,516,000 6,169,275 2.4520 1.704 1.685 1.758 1.704 1.885 3,470,651 1.7776 -5.05%
2002-10-28 0 2.475 2.475 2.575 2.450 2.500 546,000 1,360,150 2.4911 1.794 1.794 1.867 1.776 1.812 753,170 1.8059 1.02%
2002-10-25 0 2.450 2.400 2.450 2.400 2.450 26,000 62,800 2.4154 1.776 1.740 1.776 1.740 1.776 35,865 1.7510 3.16%
2002-10-24 0 2.375 2.350 2.375 2.325 2.375 13,000 30,525 2.3481 1.722 1.704 1.722 1.685 1.722 17,933 1.7022 1.06%
2002-10-23 0 2.350 2.350 2.375 2.350 2.375 41,000 96,375 2.3506 1.704 1.704 1.722 1.704 1.722 56,557 1.7040 2.17%
2002-10-22 0 2.300 2.300 2.350 2.300 2.375 124,000 288,725 2.3284 1.667 1.667 1.704 1.667 1.722 171,050 1.6880 -3.16%
2002-10-21 0 2.375 2.350 2.375 2.350 2.400 373,150 886,293 2.3752 1.722 1.704 1.722 1.704 1.740 514,735 1.7218 1.06%
2002-10-18 0 2.350 2.325 2.350 2.300 2.350 11,000 25,350 2.3045 1.704 1.685 1.704 1.667 1.704 15,174 1.6706 2.17%
2002-10-17 0 2.300 2.300 2.350 2.300 2.350 264,050 615,670 2.3316 1.667 1.667 1.704 1.667 1.704 364,239 1.6903 -2.13%
2002-10-16 0 2.350 2.300 2.350 2.300 2.400 210,200 492,330 2.3422 1.704 1.667 1.704 1.667 1.740 289,957 1.6979 -12.96%
2002-10-15 1 2.700 - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2002-10-11 0 2.700 2.600 2.750 2.550 2.700 1,102,000 2,868,350 2.6029 1.957 1.885 1.994 1.849 1.957 1,520,134 1.8869 5.88%
2002-10-10 0 2.550 2.550 2.575 2.500 2.600 262,000 661,950 2.5265 1.849 1.849 1.867 1.812 1.885 361,411 1.8316 4.08%
2002-10-09 0 2.450 2.450 2.500 2.425 2.500 1,084,000 2,656,000 2.4502 1.776 1.776 1.812 1.758 1.812 1,495,304 1.7762 0.00%
2002-10-08 0 2.450 2.425 2.500 2.425 2.475 115,000 280,825 2.4420 1.776 1.758 1.812 1.758 1.794 158,635 1.7703 1.03%
2002-10-07 0 2.425 2.425 2.500 2.425 2.425 38,000 92,150 2.4250 1.758 1.758 1.812 1.758 1.758 52,418 1.7580 -1.02%
2002-10-04 0 2.450 2.450 2.500 2.425 2.550 1,333,000 3,298,725 2.4747 1.776 1.776 1.812 1.758 1.849 1,838,783 1.7940 1.03%
2002-10-03 0 2.425 2.425 2.450 2.425 2.450 128,000 310,500 2.4258 1.758 1.758 1.776 1.758 1.776 176,567 1.7585 -1.02%
2002-10-02 0 2.450 2.425 2.450 2.450 2.500 1,616,000 3,982,325 2.4643 1.776 1.758 1.776 1.776 1.812 2,229,162 1.7865 1.03%
2002-09-30 0 2.425 2.400 2.425 2.350 2.425 133,000 316,875 2.3825 1.758 1.740 1.758 1.704 1.758 183,464 1.7272 1.04%
2002-09-27 0 2.400 2.400 2.425 2.400 2.500 620,500 1,492,850 2.4059 1.740 1.740 1.758 1.740 1.812 855,938 1.7441 -3.03%
2002-09-26 0 2.475 2.450 2.475 2.325 2.550 555,000 1,366,400 2.4620 1.794 1.776 1.794 1.685 1.849 765,585 1.7848 6.45%
2002-09-25 0 2.325 2.325 2.400 2.325 2.325 88,000 204,600 2.3250 1.685 1.685 1.740 1.685 1.685 121,390 1.6855 -6.06%
2002-09-24 0 2.475 2.450 2.475 2.450 2.475 32,000 78,650 2.4578 1.794 1.776 1.794 1.776 1.794 44,142 1.7818 -4.81%
2002-09-23 0 2.600 - 2.600 2.600 2.600 7,000 18,200 2.6000 1.885 - 1.885 1.885 1.885 9,656 1.8848 -9.57%
2002-09-20 0 2.875 - 2.900 - - 0 0 - 2.084 - 2.102 - - 0 - 0.00%
2002-09-19 0 2.875 2.700 2.900 - - 0 0 - 2.084 1.957 2.102 - - 0 - 0.00%
2002-09-18 0 2.875 2.750 2.875 - - 0 0 - 2.084 1.994 2.084 - - 0 - -0.86%
2002-09-17 0 2.900 2.775 2.900 2.775 2.900 32,000 92,675 2.8961 2.102 2.012 2.102 2.012 2.102 44,142 2.0995 7.41%
2002-09-16 0 2.700 2.650 2.825 2.700 2.875 59,000 161,275 2.7335 1.957 1.921 2.048 1.957 2.084 81,386 1.9816 -7.69%
2002-09-13 0 2.925 2.850 2.950 - - 0 0 - 2.120 2.066 2.139 - - 0 - 0.00%
2002-09-12 0 2.925 2.900 2.925 2.925 3.000 35,000 103,500 2.9571 2.120 2.102 2.120 2.120 2.175 48,280 2.1437 -2.50%
2002-09-11 0 3.000 2.875 - - - 0 0 - 2.175 2.084 - - - 0 - 0.00%
2002-09-10 0 3.000 2.875 3.000 3.000 3.000 10,000 30,000 3.0000 2.175 2.084 2.175 2.175 2.175 13,794 2.1748 0.00%
2002-09-09 0 3.000 2.850 3.000 - - 0 0 - 2.175 2.066 2.175 - - 0 - 0.00%
2002-09-06 0 3.000 2.875 3.050 - - 0 0 - 2.175 2.084 2.211 - - 0 - 0.00%
2002-09-05 0 3.000 2.925 3.025 3.000 3.000 44,000 132,000 3.0000 2.175 2.120 2.193 2.175 2.175 60,695 2.1748 0.00%
2002-09-04 0 3.000 3.000 - - - 0 0 - 2.175 2.175 - - - 0 - 1.69%
2002-09-03 0 2.950 2.950 - 2.950 2.950 2,000 5,900 2.9500 2.139 2.139 - 2.139 2.139 2,759 2.1386 -1.67%
2002-09-02 0 3.000 2.900 3.000 - - 0 0 - 2.175 2.102 2.175 - - 0 - -3.23%
2002-08-30 0 3.100 3.075 3.150 3.075 3.100 30,000 92,500 3.0833 2.247 2.229 2.284 2.229 2.247 41,383 2.2352 1.64%
2002-08-29 0 3.050 3.050 3.100 3.050 3.050 9,000 27,450 3.0500 2.211 2.211 2.247 2.211 2.211 12,415 2.2111 -4.69%
2002-08-28 0 3.200 3.175 3.225 3.200 3.200 274,000 876,800 3.2000 2.320 2.302 2.338 2.320 2.320 377,964 2.3198 -4.48%
2002-08-27 0 3.350 3.300 3.350 3.350 3.375 190,000 638,000 3.3579 2.429 2.392 2.429 2.429 2.447 262,092 2.4343 0.00%
2002-08-26 0 3.350 3.325 3.375 3.350 3.350 120,000 402,000 3.3500 2.429 2.410 2.447 2.429 2.429 165,532 2.4285 -2.19%
2002-08-23 0 3.425 3.400 3.450 3.400 3.425 190,000 650,250 3.4224 2.483 2.465 2.501 2.465 2.483 262,092 2.4810 -1.44%
2002-08-22 0 3.475 3.450 3.500 3.400 3.650 1,010,000 3,575,850 3.5404 2.519 2.501 2.537 2.465 2.646 1,393,226 2.5666 -4.14%
2002-08-21 0 3.625 3.550 3.650 3.350 3.625 1,796,000 6,180,975 3.4415 2.628 2.574 2.646 2.429 2.628 2,477,460 2.4949 5.07%
2002-08-20 0 3.450 3.425 3.475 3.250 3.475 1,017,000 3,493,875 3.4355 2.501 2.483 2.519 2.356 2.519 1,402,882 2.4905 7.81%
2002-08-19 0 3.200 3.175 3.250 3.100 3.200 555,000 1,757,250 3.1662 2.320 2.302 2.356 2.247 2.320 765,585 2.2953 4.92%
2002-08-16 0 3.050 3.050 3.150 3.000 3.050 51,000 155,050 3.0402 2.211 2.211 2.284 2.175 2.211 70,351 2.2039 0.00%
2002-08-15 0 3.050 3.000 3.075 2.800 3.050 730,000 2,185,900 2.9944 2.211 2.175 2.229 2.030 2.211 1,006,985 2.1707 10.91%
2002-08-14 0 2.750 2.750 2.800 2.750 2.750 150,000 412,500 2.7500 1.994 1.994 2.030 1.994 1.994 206,915 1.9936 0.00%
2002-08-13 0 2.750 2.750 2.800 2.750 2.850 468,000 1,310,325 2.7998 1.994 1.994 2.030 1.994 2.066 645,574 2.0297 -1.79%
2002-08-12 0 2.800 2.725 2.800 2.700 2.825 478,655 1,328,819 2.7762 2.030 1.975 2.030 1.957 2.048 660,272 2.0125 0.00%
2002-08-09 0 2.800 2.650 2.800 2.800 2.800 65,000 182,000 2.8000 2.030 1.921 2.030 2.030 2.030 89,663 2.0298 0.00%
2002-08-08 0 2.800 2.800 2.925 2.800 2.800 3,000 8,400 2.8000 2.030 2.030 2.120 2.030 2.030 4,138 2.0298 -5.08%
2002-08-07 0 2.950 2.800 2.950 2.950 2.950 10,000 29,500 2.9500 2.139 2.030 2.139 2.139 2.139 13,794 2.1386 6.31%
2002-08-06 0 2.775 2.775 2.925 2.750 2.950 323,000 896,600 2.7759 2.012 2.012 2.120 1.994 2.139 445,557 2.0123 -10.48%
2002-08-05 0 3.100 3.050 3.100 3.050 3.100 13,000 40,250 3.0962 2.247 2.211 2.247 2.211 2.247 17,933 2.2445 -2.36%
2002-08-02 0 3.175 3.075 3.200 3.175 3.175 5,000 15,875 3.1750 2.302 2.229 2.320 2.302 2.302 6,897 2.3017 -0.78%
2002-08-01 0 3.200 3.100 3.200 3.200 3.200 70,000 224,000 3.2000 2.320 2.247 2.320 2.320 2.320 96,560 2.3198 0.00%
2002-07-31 0 3.200 3.100 3.200 3.200 3.200 70,000 224,000 3.2000 2.320 2.247 2.320 2.320 2.320 96,560 2.3198 0.00%
2002-07-30 0 3.200 3.175 3.200 3.175 3.225 720,000 2,298,050 3.1917 2.320 2.302 2.320 2.302 2.338 993,191 2.3138 1.59%
2002-07-29 0 3.150 3.150 3.200 3.150 3.150 44,000 138,600 3.1500 2.284 2.284 2.320 2.284 2.284 60,695 2.2835 1.61%
2002-07-26 0 3.100 3.075 3.125 3.075 3.150 159,000 493,575 3.1042 2.247 2.229 2.265 2.229 2.284 219,330 2.2504 -1.59%
2002-07-25 0 3.150 3.125 3.150 3.125 3.200 508,000 1,612,350 3.1739 2.284 2.265 2.284 2.265 2.320 700,751 2.3009 -0.79%
2002-07-24 0 3.175 3.150 3.200 3.150 3.200 428,000 1,364,450 3.1880 2.302 2.284 2.320 2.284 2.320 590,397 2.3111 -0.78%
2002-07-23 0 3.200 3.175 3.200 3.100 3.200 744,000 2,377,650 3.1958 2.320 2.302 2.320 2.247 2.320 1,026,297 2.3167 0.79%
2002-07-22 0 3.175 3.150 3.200 3.150 3.200 118,000 375,900 3.1856 2.302 2.284 2.320 2.284 2.320 162,773 2.3094 -3.79%
2002-07-19 0 3.300 3.275 3.325 3.275 3.400 282,000 930,075 3.2981 2.392 2.374 2.410 2.374 2.465 389,000 2.3909 0.00%
2002-07-18 0 3.300 3.300 3.350 3.275 3.300 284,000 937,150 3.2998 2.392 2.392 2.429 2.374 2.392 391,759 2.3922 -0.75%
2002-07-17 0 3.325 3.325 3.375 3.300 3.375 363,000 1,201,225 3.3092 2.410 2.410 2.447 2.392 2.447 500,734 2.3989 0.00%
2002-07-16 0 3.325 3.325 3.350 3.300 3.350 90,960 302,147 3.3218 2.410 2.410 2.429 2.392 2.429 125,473 2.4081 -2.21%
2002-07-15 0 3.400 3.350 3.400 3.375 3.400 89,000 301,150 3.3837 2.465 2.429 2.465 2.447 2.465 122,769 2.4530 -0.73%
2002-07-12 0 3.425 3.425 3.450 3.325 3.475 342,000 1,163,050 3.4007 2.483 2.483 2.501 2.410 2.519 471,766 2.4653 3.01%
2002-07-11 0 3.325 3.300 3.350 3.300 3.325 297,000 983,475 3.3114 2.410 2.392 2.429 2.392 2.410 409,691 2.4005 -2.21%
2002-07-10 0 3.400 3.375 3.400 3.350 3.425 1,427,000 4,820,950 3.3784 2.465 2.447 2.465 2.429 2.483 1,968,449 2.4491 1.49%
2002-07-09 0 3.350 3.325 3.350 3.125 3.425 1,300,000 4,274,625 3.2882 2.429 2.410 2.429 2.265 2.483 1,793,261 2.3837 6.35%
2002-07-08 0 3.150 3.125 3.175 3.150 3.150 342,000 1,077,300 3.1500 2.284 2.265 2.302 2.284 2.284 471,766 2.2835 0.00%
2002-07-05 0 3.150 3.150 3.250 3.150 3.200 709,000 2,266,600 3.1969 2.284 2.284 2.356 2.284 2.320 978,017 2.3175 -1.56%
2002-07-04 0 3.200 3.000 3.250 - - 0 0 - 2.320 2.175 2.356 - - 0 - 0.00%
2002-07-03 0 3.200 3.025 3.225 3.175 3.200 427,000 1,366,150 3.1994 2.320 2.193 2.338 2.302 2.320 589,017 2.3194 2.40%
2002-07-02 0 3.125 2.975 3.125 - - 480,000 1,536,000 3.2000 2.265 2.157 2.265 - - 662,127 2.3198 -2.34%
2002-06-28 0 3.200 3.100 3.250 2.925 3.200 146,000 454,475 3.1128 2.320 2.247 2.356 2.120 2.320 201,397 2.2566 7.56%
2002-06-27 0 2.975 2.950 2.975 2.925 3.100 1,946,000 5,879,150 3.0211 2.157 2.139 2.157 2.120 2.247 2,684,375 2.1901 2.59%
2002-06-26 0 2.900 2.900 2.950 2.900 3.050 369,000 1,087,725 2.9478 2.102 2.102 2.139 2.102 2.211 509,010 2.1369 -9.37%
2002-06-25 0 3.200 3.175 3.225 3.125 3.200 800,000 2,529,675 3.1621 2.320 2.302 2.338 2.265 2.320 1,103,546 2.2923 1.59%
2002-06-24 0 3.150 3.125 3.175 3.125 3.150 190,000 598,375 3.1493 2.284 2.265 2.302 2.265 2.284 262,092 2.2831 -0.79%
2002-06-21 0 3.175 3.150 3.175 3.175 3.200 12,000 38,150 3.1792 2.302 2.284 2.302 2.302 2.320 16,553 2.3047 -0.78%
2002-06-20 0 3.200 3.200 3.225 3.100 3.225 144,000 458,125 3.1814 2.320 2.320 2.338 2.247 2.338 198,638 2.3063 0.79%
2002-06-19 0 3.175 3.175 3.200 3.150 3.250 112,000 360,175 3.2158 2.302 2.302 2.320 2.284 2.356 154,496 2.3313 -3.79%
2002-06-18 0 3.300 3.275 3.300 3.275 3.350 639,000 2,107,975 3.2989 2.392 2.374 2.392 2.374 2.429 881,457 2.3915 0.00%
2002-06-17 0 3.300 3.275 3.325 3.300 3.325 150,000 495,750 3.3050 2.392 2.374 2.410 2.392 2.410 206,915 2.3959 -3.65%
2002-06-14 0 3.425 3.350 3.425 3.400 3.500 1,212,000 4,166,500 3.4377 2.483 2.429 2.483 2.465 2.537 1,671,871 2.4921 0.00%
2002-06-13 0 3.425 3.425 3.475 3.425 3.500 519,000 1,794,925 3.4584 2.483 2.483 2.519 2.483 2.537 715,925 2.5071 -2.14%
2002-06-12 0 3.500 3.475 3.500 3.300 3.550 1,990,000 6,884,375 3.4595 2.537 2.519 2.537 2.392 2.574 2,745,070 2.5079 4.48%
2002-06-11 0 3.350 3.350 3.375 3.350 3.400 871,000 2,932,775 3.3671 2.429 2.429 2.447 2.429 2.465 1,201,485 2.4410 0.00%
2002-06-10 0 3.350 3.350 3.425 3.325 3.400 1,391,000 4,680,875 3.3651 2.429 2.429 2.483 2.410 2.465 1,918,790 2.4395 -0.74%
2002-06-07 0 3.375 3.350 3.375 3.325 3.400 908,000 3,056,125 3.3658 2.447 2.429 2.447 2.410 2.465 1,252,524 2.4400 -0.74%
2002-06-06 0 3.400 3.400 3.425 3.300 3.475 2,170,000 7,383,650 3.4026 2.465 2.465 2.483 2.392 2.519 2,993,367 2.4667 4.62%
2002-06-05 0 3.250 3.250 3.275 3.150 3.250 840,000 2,694,575 3.2078 2.356 2.356 2.374 2.284 2.356 1,158,723 2.3255 3.17%
2002-06-04 0 3.150 3.150 3.175 3.150 3.200 853,000 2,693,175 3.1573 2.284 2.284 2.302 2.284 2.320 1,176,655 2.2888 -1.56%
2002-06-03 0 3.200 3.200 3.250 3.150 3.250 1,730,000 5,518,525 3.1899 2.320 2.320 2.356 2.284 2.356 2,386,417 2.3125 -1.54%
2002-05-31 0 3.250 3.225 3.275 3.250 3.325 1,883,000 6,157,450 3.2700 2.356 2.338 2.374 2.356 2.410 2,597,470 2.3706 -2.26%
2002-05-30 0 3.325 3.300 3.325 3.200 3.350 194,585,000 642,019,000 3.2994 2.410 2.392 2.410 2.320 2.429 268,416,759 2.3919 -7.64%
2002-05-29 1 3.600 - - - - 0 0 - 2.610 - - - - 0 - 0.00%
2002-05-28 0 3.600 3.575 3.600 3.525 3.775 558,000 2,030,825 3.6395 2.610 2.592 2.610 2.555 2.737 769,723 2.6384 -5.26%
2002-05-27 0 3.800 3.800 3.825 3.800 3.850 132,000 504,150 3.8193 2.755 2.755 2.773 2.755 2.791 182,085 2.7688 -1.94%
2002-05-24 0 3.875 3.850 3.900 3.850 3.950 491,000 1,918,500 3.9073 2.809 2.791 2.827 2.791 2.863 677,301 2.8326 -3.73%
2002-05-23 0 4.025 4.000 4.050 3.950 4.075 321,000 1,284,650 4.0020 2.918 2.900 2.936 2.863 2.954 442,798 2.9012 -1.83%
2002-05-22 0 4.100 4.075 4.100 4.050 4.100 234,000 955,400 4.0829 2.972 2.954 2.972 2.936 2.972 322,787 2.9598 0.61%
2002-05-21 0 4.075 4.075 4.125 4.000 4.125 505,000 2,056,725 4.0727 2.954 2.954 2.990 2.900 2.990 696,613 2.9525 -1.21%
2002-05-17 0 4.125 4.125 4.150 4.050 4.150 525,000 2,158,025 4.1105 2.990 2.990 3.008 2.936 3.008 724,202 2.9799 1.85%
2002-05-16 0 4.050 4.050 4.100 3.950 4.200 671,000 2,730,350 4.0691 2.936 2.936 2.972 2.863 3.045 925,599 2.9498 -4.14%
2002-05-15 0 4.225 4.125 4.150 4.150 4.250 355,000 1,493,375 4.2067 3.063 2.990 3.008 3.008 3.081 489,698 3.0496 -0.59%
2002-05-14 0 4.250 4.250 4.275 4.150 4.275 568,000 2,388,000 4.2042 3.081 3.081 3.099 3.008 3.099 783,517 3.0478 1.80%
2002-05-13 0 4.175 4.175 4.200 4.075 4.200 830,000 3,410,650 4.1092 3.027 3.027 3.045 2.954 3.045 1,144,928 2.9789 3.09%
2002-05-10 0 4.050 4.050 4.100 4.025 4.150 615,000 2,494,650 4.0563 2.936 2.936 2.972 2.918 3.008 848,351 2.9406 -0.61%
2002-05-09 0 4.075 4.075 4.100 3.800 4.250 1,093,000 4,387,550 4.0142 2.954 2.954 2.972 2.755 3.081 1,507,719 2.9101 -1.81%
2002-05-08 0 4.150 4.125 4.150 4.025 4.200 1,076,000 4,382,925 4.0734 3.008 2.990 3.008 2.918 3.045 1,484,269 2.9529 0.00%
2002-05-07 0 4.150 4.125 4.175 3.975 4.150 1,348,000 5,429,025 4.0275 3.008 2.990 3.027 2.882 3.008 1,859,474 2.9197 4.40%
2002-05-06 0 3.975 3.925 3.975 3.800 4.200 1,201,000 4,788,400 3.9870 2.882 2.845 2.882 2.755 3.045 1,656,698 2.8903 6.00%
2002-05-03 0 3.750 3.750 3.775 3.600 3.850 1,659,000 6,142,675 3.7026 2.719 2.719 2.737 2.610 2.791 2,288,478 2.6842 5.63%
2002-05-02 0 3.550 3.550 3.575 3.500 3.625 1,553,000 5,506,300 3.5456 2.574 2.574 2.592 2.537 2.628 2,142,258 2.5703 4.41%
2002-04-30 0 3.400 3.400 3.450 3.325 3.500 2,423,000 8,247,700 3.4039 2.465 2.465 2.501 2.410 2.537 3,342,364 2.4676 -2.86%
2002-04-29 0 3.500 3.500 3.525 3.500 3.700 1,556,000 5,608,000 3.6041 2.537 2.537 2.555 2.537 2.682 2,146,396 2.6128 -4.76%
2002-04-26 0 3.675 3.675 3.700 3.600 3.800 1,576,000 5,806,825 3.6845 2.664 2.664 2.682 2.610 2.755 2,173,985 2.6711 3.52%
2002-04-25 0 3.550 3.525 3.575 3.200 3.600 2,141,000 7,264,575 3.3931 2.574 2.555 2.592 2.320 2.610 2,953,364 2.4598 12.70%
2002-04-24 0 3.150 3.150 3.175 3.125 3.175 592,000 1,862,225 3.1457 2.284 2.284 2.302 2.265 2.302 816,624 2.2804 0.00%
2002-04-23 0 3.150 3.125 3.150 3.100 3.150 730,000 2,285,825 3.1313 2.284 2.265 2.284 2.247 2.284 1,006,985 2.2700 0.80%
2002-04-22 0 3.125 3.075 3.125 3.050 3.150 1,015,000 3,154,125 3.1075 2.265 2.229 2.265 2.211 2.284 1,400,123 2.2527 0.81%
2002-04-19 0 3.100 3.100 3.125 3.075 3.150 859,000 2,680,300 3.1203 2.247 2.247 2.265 2.229 2.284 1,184,932 2.2620 -0.80%
2002-04-18 0 3.125 3.100 3.125 3.100 3.150 758,000 2,367,975 3.1240 2.265 2.247 2.265 2.247 2.284 1,045,609 2.2647 -0.79%
2002-04-17 0 3.150 3.150 3.175 3.100 3.150 903,000 2,824,550 3.1280 2.284 2.284 2.302 2.247 2.284 1,245,627 2.2676 0.00%
2002-04-16 0 3.150 3.125 3.150 3.100 3.150 906,000 2,826,000 3.1192 2.284 2.265 2.284 2.247 2.284 1,249,765 2.2612 0.00%
2002-04-15 0 3.150 3.125 3.175 3.025 3.150 1,025,000 3,175,875 3.0984 2.284 2.265 2.302 2.193 2.284 1,413,918 2.2462 1.61%
2002-04-12 0 3.100 3.075 3.100 3.100 3.150 816,000 2,541,675 3.1148 2.247 2.229 2.247 2.247 2.284 1,125,616 2.2580 -2.36%
2002-04-11 0 3.175 3.175 3.200 3.125 3.175 909,000 2,848,475 3.1336 2.302 2.302 2.320 2.265 2.302 1,253,904 2.2717 1.60%
2002-04-10 0 3.125 3.125 3.150 3.125 3.150 834,000 2,620,225 3.1418 2.265 2.265 2.284 2.265 2.284 1,150,446 2.2776 -1.57%
2002-04-09 0 3.175 3.175 3.200 3.100 3.175 955,000 2,993,500 3.1346 2.302 2.302 2.320 2.247 2.302 1,317,357 2.2724 0.00%
2002-04-08 0 3.175 3.175 3.200 3.100 3.175 1,042,000 3,277,575 3.1455 2.302 2.302 2.320 2.247 2.302 1,437,368 2.2803 0.79%
2002-04-04 0 3.150 3.125 3.150 3.125 3.150 789,000 2,474,650 3.1364 2.284 2.265 2.284 2.265 2.284 1,088,372 2.2737 1.61%
2002-04-03 0 3.100 3.100 3.125 3.100 3.150 522,000 1,622,950 3.1091 2.247 2.247 2.265 2.247 2.284 720,063 2.2539 -2.36%
2002-04-02 0 3.175 3.175 3.200 3.100 3.175 605,000 1,898,125 3.1374 2.302 2.302 2.320 2.247 2.302 834,556 2.2744 0.79%
2002-03-28 0 3.150 3.125 3.150 3.125 3.150 496,000 1,553,300 3.1317 2.284 2.265 2.284 2.265 2.284 684,198 2.2702 1.61%
2002-03-27 0 3.100 3.100 3.125 3.075 3.125 512,000 1,585,450 3.0966 2.247 2.247 2.265 2.229 2.265 706,269 2.2448 0.00%
2002-03-26 0 3.100 3.100 3.125 3.075 3.125 612,000 1,903,125 3.1097 2.247 2.247 2.265 2.229 2.265 844,212 2.2543 -0.80%
2002-03-25 0 3.125 3.100 3.125 3.075 3.125 457,000 1,413,575 3.0932 2.265 2.247 2.265 2.229 2.265 630,400 2.2423 0.00%
2002-03-22 0 3.125 3.100 3.125 3.050 3.125 514,000 1,582,400 3.0786 2.265 2.247 2.265 2.211 2.265 709,028 2.2318 1.63%
2002-03-21 0 3.075 3.050 3.075 3.025 3.075 532,000 1,615,175 3.0360 2.229 2.211 2.229 2.193 2.229 733,858 2.2009 0.00%
2002-03-20 0 3.075 3.075 3.100 3.025 3.075 530,000 1,608,750 3.0354 2.229 2.229 2.247 2.193 2.229 731,099 2.2005 0.00%
2002-03-19 0 3.075 3.000 3.300 3.075 3.075 4,005,000 12,335,375 3.0800 2.229 2.175 2.392 2.229 2.229 5,524,625 2.2328 -14.58%
2002-03-18 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-03-15 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-03-14 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-03-13 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-03-12 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-03-11 0 3.600 - 3.600 3.600 3.600 36,000 129,600 3.6000 2.610 - 2.610 2.610 2.610 49,660 2.6098 2.86%
2002-03-08 0 3.500 - 3.600 - - 0 0 - 2.537 - 2.610 - - 0 - 0.00%
2002-03-07 0 3.500 - 3.600 - - 0 0 - 2.537 - 2.610 - - 0 - 0.00%
2002-03-06 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-03-05 0 3.500 - 3.600 - - 0 0 - 2.537 - 2.610 - - 0 - 0.00%
2002-03-04 0 3.500 - - - - 0 0 - 2.537 - - - - 0 - 0.00%
2002-03-01 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-28 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-27 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-26 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-25 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-22 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-21 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-20 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-19 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-18 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-15 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-11 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-08 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2002-02-07 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - -1.41%
2002-02-06 0 3.550 - 3.550 3.400 3.550 2,000 6,950 3.4750 2.574 - 2.574 2.465 2.574 2,759 2.5192 4.41%
2002-02-05 0 3.400 3.400 3.475 - - 0 0 - 2.465 2.465 2.519 - - 0 - 0.00%
2002-02-04 0 3.400 3.400 3.600 3.400 3.500 18,000 62,200 3.4556 2.465 2.465 2.610 2.465 2.537 24,830 2.5051 -6.85%
2002-02-01 0 3.650 - 3.650 - - 0 0 - 2.646 - 2.646 - - 0 - 0.00%
2002-01-31 0 3.650 3.450 3.650 - - 0 0 - 2.646 2.501 2.646 - - 0 - -1.35%
2002-01-30 0 3.700 - 3.700 3.750 3.750 6,000 22,500 3.7500 2.682 - 2.682 2.719 2.719 8,277 2.7185 -1.33%
2002-01-29 0 3.750 - 3.750 3.750 3.750 10,000 37,500 3.7500 2.719 - 2.719 2.719 2.719 13,794 2.7185 4.17%
2002-01-28 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-01-25 0 3.600 - 3.600 3.600 3.600 2,000 7,200 3.6000 2.610 - 2.610 2.610 2.610 2,759 2.6098 0.00%
2002-01-24 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-01-23 0 3.600 - 3.600 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2002-01-22 0 3.600 - 3.600 3.600 3.600 2,000 7,200 3.6000 2.610 - 2.610 2.610 2.610 2,759 2.6098 0.00%
2002-01-21 0 3.600 3.600 3.700 - - 0 0 - 2.610 2.610 2.682 - - 0 - 2.86%
2002-01-18 0 3.500 3.400 - - - 0 0 - 2.537 2.465 - - - 0 - 0.00%
2002-01-17 0 3.500 3.400 3.500 3.500 3.500 2,000 7,000 3.5000 2.537 2.465 2.537 2.537 2.537 2,759 2.5373 2.94%
2002-01-16 0 3.400 3.300 3.500 3.400 3.400 2,000 6,800 3.4000 2.465 2.392 2.537 2.465 2.465 2,759 2.4648 0.00%
2002-01-15 0 3.400 3.400 - 3.400 3.400 5,000 17,000 3.4000 2.465 2.465 - 2.465 2.465 6,897 2.4648 0.00%
2002-01-14 0 3.400 3.400 3.500 3.400 3.400 4,000 13,600 3.4000 2.465 2.465 2.537 2.465 2.465 5,518 2.4648 3.03%
2002-01-11 0 3.300 3.300 3.400 3.200 3.300 35,000 114,700 3.2771 2.392 2.392 2.465 2.320 2.392 48,280 2.3757 15.79%
2002-01-10 0 2.850 2.800 - - - 0 0 - 2.066 2.030 - - - 0 - 0.00%
2002-01-09 0 2.850 2.850 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2002-01-08 0 2.850 2.850 3.025 2.850 2.850 35,000 99,750 2.8500 2.066 2.066 2.193 2.066 2.066 48,280 2.0661 0.88%
2002-01-07 0 2.825 2.825 - - - 0 0 - 2.048 2.048 - - - 0 - 0.89%
2002-01-04 0 2.800 2.800 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2002-01-03 0 2.800 2.800 - - - 0 0 - 2.030 2.030 - - - 0 - 7.69%
2002-01-02 0 2.600 2.525 - - - 0 0 - 1.885 1.830 - - - 0 - 0.00%
2001-12-31 0 2.600 2.500 - - - 0 0 - 1.885 1.812 - - - 0 - 0.00%
2001-12-28 0 2.600 2.525 - 2.600 2.600 11,000 28,600 2.6000 1.885 1.830 - 1.885 1.885 15,174 1.8848 -5.45%
2001-12-27 0 2.750 2.600 2.750 - - 0 0 - 1.994 1.885 1.994 - - 0 - 0.00%
2001-12-24 0 2.750 2.625 2.750 - - 0 0 - 1.994 1.903 1.994 - - 0 - -9.84%
2001-12-21 0 3.050 2.900 3.100 - - 0 0 - 2.211 2.102 2.247 - - 0 - 0.00%
2001-12-20 0 3.050 2.900 3.100 3.050 3.100 7,000 21,450 3.0643 2.211 2.102 2.247 2.211 2.247 9,656 2.2214 1.67%
2001-12-19 0 3.000 2.900 3.100 - - 0 0 - 2.175 2.102 2.247 - - 0 - 0.00%
2001-12-18 0 3.000 2.900 3.100 - - 0 0 - 2.175 2.102 2.247 - - 0 - 0.00%
2001-12-17 0 3.000 3.000 - 3.000 3.000 26,000 77,250 2.9712 2.175 2.175 - 2.175 2.175 35,865 2.1539 -4.76%
2001-12-14 0 3.150 - 3.150 - - 0 0 - 2.284 - 2.284 - - 0 - 0.00%
2001-12-13 0 3.150 - 3.200 3.150 3.150 5,000 15,750 3.1500 2.284 - 2.320 2.284 2.284 6,897 2.2835 5.00%
2001-12-12 0 3.000 3.000 3.300 3.000 3.200 64,000 207,225 3.2379 2.175 2.175 2.392 2.175 2.320 88,284 2.3473 -11.76%
2001-12-11 0 3.400 - 3.500 3.400 3.500 12,000 41,800 3.4833 2.465 - 2.537 2.465 2.537 16,553 2.5252 -2.86%
2001-12-10 0 3.500 3.300 3.650 2.975 3.500 86,000 277,500 3.2267 2.537 2.392 2.646 2.157 2.537 118,631 2.3392 32.08%
2001-12-07 0 2.650 2.600 2.775 2.650 2.650 10,000 26,500 2.6500 1.921 1.885 2.012 1.921 1.921 13,794 1.9211 1.92%
2001-12-06 0 2.600 - 2.700 - - 0 0 - 1.885 - 1.957 - - 0 - 0.00%
2001-12-05 0 2.600 2.500 2.600 - - 0 0 - 1.885 1.812 1.885 - - 0 - 0.00%
2001-12-04 0 2.600 - - - - 0 0 - 1.885 - - - - 0 - 0.00%
2001-12-03 0 2.600 - - - - 0 0 - 1.885 - - - - 0 - 0.00%
2001-11-30 0 2.600 - - - - 0 0 - 1.885 - - - - 0 - 0.00%
2001-11-29 0 2.600 - - - - 0 0 - 1.885 - - - - 0 - 0.00%
2001-11-28 0 2.600 - - - - 0 0 - 1.885 - - - - 0 - 0.00%
2001-11-27 0 2.600 2.475 - - - 0 0 - 1.885 1.794 - - - 0 - 0.00%
2001-11-26 0 2.600 2.475 2.750 - - 0 0 - 1.885 1.794 1.994 - - 0 - 0.00%
2001-11-23 0 2.600 - 2.800 - - 0 0 - 1.885 - 2.030 - - 0 - 0.00%
2001-11-22 0 2.600 2.525 - - - 0 0 - 1.885 1.830 - - - 0 - 0.00%
2001-11-21 0 2.600 2.600 2.850 2.600 2.600 8,000 20,800 2.6000 1.885 1.885 2.066 1.885 1.885 11,035 1.8848 -3.70%
2001-11-20 0 2.700 - 2.800 2.700 2.700 10,000 27,000 2.7000 1.957 - 2.030 1.957 1.957 13,794 1.9573 0.00%
2001-11-19 0 2.700 - 2.850 - - 0 0 - 1.957 - 2.066 - - 0 - 0.00%
2001-11-16 0 2.700 2.700 2.750 2.600 2.700 52,000 136,000 2.6154 1.957 1.957 1.994 1.885 1.957 71,730 1.8960 6.93%
2001-11-15 0 2.525 2.500 - 2.500 2.525 16,000 40,375 2.5234 1.830 1.812 - 1.812 1.830 22,071 1.8293 1.00%
2001-11-14 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-11-13 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-11-12 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-11-09 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-11-08 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-11-07 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-11-06 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-11-05 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-11-02 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-11-01 0 2.500 2.375 2.500 - - 0 0 - 1.812 1.722 1.812 - - 0 - 0.00%
2001-10-31 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-30 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-29 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-26 0 2.500 2.300 2.500 - - 0 0 - 1.812 1.667 1.812 - - 0 - 0.00%
2001-10-24 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-23 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-22 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-19 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-18 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-17 0 2.500 - 2.500 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2001-10-16 0 2.500 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2001-10-15 0 2.500 2.500 - - - 0 0 - 1.812 1.812 - - - 0 - 7.53%
2001-10-12 0 2.325 2.325 - 2.325 2.500 6,000 14,300 2.3833 1.685 1.685 - 1.685 1.812 8,277 1.7278 1.09%
2001-10-11 0 2.300 2.300 2.500 - - 0 0 - 1.667 1.667 1.812 - - 0 - 0.00%
2001-10-10 0 2.300 2.300 - - - 0 0 - 1.667 1.667 - - - 0 - 0.00%
2001-10-09 0 2.300 2.300 - - - 0 0 - 1.667 1.667 - - - 0 - 4.55%
2001-10-08 0 2.200 2.200 2.500 2.200 2.200 2,000 4,400 2.2000 1.595 1.595 1.812 1.595 1.595 2,759 1.5949 -4.35%
2001-10-05 0 2.300 - 2.500 - - 0 0 - 1.667 - 1.812 - - 0 - 0.00%
2001-10-04 0 2.300 - 2.500 - - 0 0 - 1.667 - 1.812 - - 0 - 0.00%
2001-10-03 0 2.300 - 2.500 2.300 2.300 4,000 9,200 2.3000 1.667 - 1.812 1.667 1.667 5,518 1.6674 0.00%
2001-09-28 0 2.300 - 2.500 - - 0 0 - 1.667 - 1.812 - - 0 - 0.00%
2001-09-27 0 2.300 - 2.300 - - 2,000 4,600 2.3000 1.667 - 1.667 - - 2,759 1.6674 -8.00%
2001-09-26 0 2.500 2.300 - - - 0 0 - 1.812 1.667 - - - 0 - 0.00%
2001-09-25 0 2.500 2.300 2.500 - - 0 0 - 1.812 1.667 1.812 - - 0 - -16.67%
2001-09-24 0 3.000 - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2001-09-21 0 3.000 - 3.000 - - 0 0 - 2.175 - 2.175 - - 0 - -14.29%
2001-09-20 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2001-09-19 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - 0.00%
2001-09-18 0 3.500 - 3.500 - - 0 0 - 2.537 - 2.537 - - 0 - -11.39%
2001-09-17 0 3.950 - - - - 0 0 - 2.863 - - - - 0 - 0.00%
2001-09-14 0 3.950 - - - - 0 0 - 2.863 - - - - 0 - 0.00%
2001-09-13 0 3.950 - 3.950 - - 0 0 - 2.863 - 2.863 - - 0 - -0.63%
2001-09-12 0 3.975 - - - - 0 0 - 2.882 - - - - 0 - 0.00%
2001-09-11 0 3.975 - 3.975 4.000 4.000 4,000 16,000 4.0000 2.882 - 2.882 2.900 2.900 5,518 2.8997 0.00%
2001-09-10 0 3.975 - 4.000 - - 0 0 - 2.882 - 2.900 - - 0 - 0.00%
2001-09-07 0 3.975 - 3.975 - - 0 0 - 2.882 - 2.882 - - 0 - 0.00%
2001-09-06 0 3.975 - 3.975 - - 0 0 - 2.882 - 2.882 - - 0 - 0.00%
2001-09-05 0 3.975 - 4.000 - - 0 0 - 2.882 - 2.900 - - 0 - 0.00%
2001-09-04 0 3.975 - 3.975 - - 0 0 - 2.882 - 2.882 - - 0 - -0.63%
2001-09-03 0 4.000 - 4.000 - - 0 0 - 2.900 - 2.900 - - 0 - -1.84%
2001-08-31 0 4.075 - 4.075 - - 0 0 - 2.954 - 2.954 - - 0 - 0.00%
2001-08-30 0 4.075 - 4.075 - - 0 0 - 2.954 - 2.954 - - 0 - 0.00%
2001-08-29 0 4.075 - 4.175 - - 0 0 - 2.954 - 3.027 - - 0 - 0.00%
2001-08-28 0 4.075 - 4.175 - - 0 0 - 2.954 - 3.027 - - 0 - 0.00%
2001-08-27 0 4.075 - 4.075 - - 0 0 - 2.954 - 2.954 - - 0 - 0.00%
2001-08-24 0 4.075 - 4.075 - - 0 0 - 2.954 - 2.954 - - 0 - -1.21%
2001-08-23 0 4.125 - 4.125 - - 0 0 - 2.990 - 2.990 - - 0 - -1.79%
2001-08-22 0 4.200 - 4.200 - - 0 0 - 3.045 - 3.045 - - 0 - 0.00%
2001-08-21 0 4.200 - 4.200 - - 0 0 - 3.045 - 3.045 - - 0 - 0.00%
2001-08-20 0 4.200 - 4.200 - - 0 0 - 3.045 - 3.045 - - 0 - -1.75%
2001-08-17 0 4.275 - 4.275 - - 0 0 - 3.099 - 3.099 - - 0 - 0.00%
2001-08-16 0 4.275 - 4.275 - - 0 0 - 3.099 - 3.099 - - 0 - -1.72%
2001-08-15 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-14 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-13 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-10 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-09 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-08 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-07 0 4.350 - 4.350 - - 0 0 - 3.153 - 3.153 - - 0 - 0.00%
2001-08-06 0 4.350 - 4.350 4.400 4.400 1,000 4,400 4.4000 3.153 - 3.153 3.190 3.190 1,379 3.1897 -2.25%
2001-08-03 0 4.450 - 4.450 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-08-02 0 4.450 - 4.450 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-08-01 0 4.450 - 4.450 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-07-31 0 4.450 - 4.450 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-07-30 0 4.450 - 4.450 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-07-27 0 4.450 - 4.450 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2001-07-26 0 4.450 - 4.450 4.500 4.500 1,000 4,500 4.5000 3.226 - 3.226 3.262 3.262 1,379 3.2622 -0.56%
2001-07-24 0 4.475 - 4.475 - - 0 0 - 3.244 - 3.244 - - 0 - 0.00%
2001-07-23 0 4.475 - 4.475 - - 0 0 - 3.244 - 3.244 - - 0 - 0.00%
2001-07-20 0 4.475 - 4.475 - - 0 0 - 3.244 - 3.244 - - 0 - 0.00%
2001-07-19 0 4.475 - 4.475 - - 0 0 - 3.244 - 3.244 - - 0 - -0.56%
2001-07-18 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-07-17 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-07-16 0 4.500 - 4.500 4.500 4.500 50,000 225,000 4.5000 3.262 - 3.262 3.262 3.262 68,972 3.2622 0.00%
2001-07-13 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-07-12 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-07-11 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-07-10 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-07-09 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-07-05 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-07-04 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-07-03 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-29 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-28 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-27 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-06-26 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-22 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-21 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-06-20 0 4.500 - - 4.500 4.500 13,000 58,500 4.5000 3.262 - - 3.262 3.262 17,933 3.2622 0.00%
2001-06-19 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-18 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-15 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-14 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-13 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-12 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-11 0 4.500 - 4.500 4.500 4.500 5,000 22,500 4.5000 3.262 - 3.262 3.262 3.262 6,897 3.2622 0.00%
2001-06-08 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-07 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-06 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-06-05 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-06-04 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-06-01 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-05-31 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-05-30 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-05-29 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-05-28 0 4.500 - 4.500 4.600 4.600 10,000 46,000 4.6000 3.262 - 3.262 3.335 3.335 13,794 3.3347 0.00%
2001-05-25 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-05-24 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-05-23 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-05-22 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-05-21 0 4.500 4.300 4.600 - - 0 0 - 3.262 3.117 3.335 - - 0 - 0.00%
2001-05-18 0 4.500 - 4.600 - - 0 0 - 3.262 - 3.335 - - 0 - 0.00%
2001-05-17 0 4.500 4.500 - 4.300 4.300 10,000 43,000 4.3000 3.262 3.262 - 3.117 3.117 13,794 3.1172 2.27%
2001-05-16 0 4.400 - 4.400 - - 0 0 - 3.190 - 3.190 - - 0 - -2.22%
2001-05-15 0 4.500 - 4.500 4.700 4.700 14,000 65,800 4.7000 3.262 - 3.262 3.407 3.407 19,312 3.4072 -4.26%
2001-05-14 0 4.700 4.500 4.700 - - 0 0 - 3.407 3.262 3.407 - - 0 - 0.00%
2001-05-11 0 4.700 - 4.700 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
2001-05-10 0 4.700 - 4.700 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
2001-05-09 0 4.700 - 4.700 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
2001-05-08 0 4.700 - 4.700 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
2001-05-07 0 4.700 - 4.700 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
2001-05-04 0 4.700 - - - - 0 0 - 3.407 - - - - 0 - 0.00%
2001-05-03 0 4.700 - - 4.500 4.700 6,000 27,600 4.6000 3.407 - - 3.262 3.407 8,277 3.3347 9.30%
2001-05-02 0 4.300 4.300 - - - 0 0 - 3.117 3.117 - - - 0 - 4.88%
2001-04-27 0 4.100 - 4.100 4.100 4.100 13,000 53,300 4.1000 2.972 - 2.972 2.972 2.972 17,933 2.9722 -8.89%
2001-04-26 0 4.500 4.200 - - - 0 0 - 3.262 3.045 - - - 0 - 0.00%
2001-04-25 0 4.500 4.200 - - - 0 0 - 3.262 3.045 - - - 0 - 0.00%
2001-04-24 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-04-23 0 4.500 - 4.700 - - 0 0 - 3.262 - 3.407 - - 0 - 0.00%
2001-04-20 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-04-19 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-04-18 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-04-17 0 4.500 - 4.500 - - 0 0 - 3.262 - 3.262 - - 0 - 0.00%
2001-04-12 0 4.500 4.500 - - - 0 0 - 3.262 3.262 - - - 0 - 4.65%
2001-04-11 0 4.300 - - - - 0 0 - 3.117 - - - - 0 - 0.00%
2001-04-10 0 4.300 - - - - 0 0 - 3.117 - - - - 0 - 0.00%
2001-04-09 0 4.300 4.300 - - - 0 0 - 3.117 3.117 - - - 0 - 0.00%
2001-04-06 0 4.300 4.300 - - - 0 0 - 3.117 3.117 - - - 0 - 2.38%
2001-04-04 0 4.200 - - - - 0 0 - 3.045 - - - - 0 - 0.00%
2001-04-03 0 4.200 - - - - 0 0 - 3.045 - - - - 0 - 0.00%
2001-04-02 0 4.200 4.000 - - - 0 0 - 3.045 2.900 - - - 0 - 0.00%
2001-03-30 0 4.200 - - - - 0 0 - 3.045 - - - - 0 - 0.00%
2001-03-29 0 4.200 4.000 - - - 0 0 - 3.045 2.900 - - - 0 - 0.00%
2001-03-28 0 4.200 4.000 - - - 0 0 - 3.045 2.900 - - - 0 - 0.00%
2001-03-27 0 4.200 4.200 - 4.200 4.200 3,000 12,600 4.2000 3.045 3.045 - 3.045 3.045 4,138 3.0447 -2.33%
2001-03-26 0 4.300 4.300 4.500 4.300 4.300 4,000 17,200 4.3000 3.117 3.117 3.262 3.117 3.117 5,518 3.1172 -4.44%
2001-03-23 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-03-22 0 4.500 - - - - 0 0 - 3.262 - - - - 0 - 0.00%
2001-03-21 0 4.500 4.300 4.500 - - 0 0 - 3.262 3.117 3.262 - - 0 - 0.00%
2001-03-20 0 4.500 4.300 - - - 0 0 - 3.262 3.117 - - - 0 - 0.00%
2001-03-19 0 4.500 4.300 4.500 - - 0 0 - 3.262 3.117 3.262 - - 0 - 0.00%
2001-03-16 0 4.500 4.300 4.500 - - 0 0 - 3.262 3.117 3.262 - - 0 - -4.26%
2001-03-15 0 4.700 4.500 4.700 - - 0 0 - 3.407 3.262 3.407 - - 0 - -4.08%
2001-03-14 0 4.900 4.700 - - - 0 0 - 3.552 3.407 - - - 0 - 0.00%
2001-03-13 0 4.900 4.800 4.900 - - 0 0 - 3.552 3.480 3.552 - - 0 - -2.00%
2001-03-12 0 5.000 4.900 5.000 - - 0 0 - 3.625 3.552 3.625 - - 0 - -1.96%
2001-03-09 0 5.100 5.000 - - - 0 0 - 3.697 3.625 - - - 0 - 0.00%
2001-03-08 0 5.100 - - - - 0 0 - 3.697 - - - - 0 - 0.00%
2001-03-07 0 5.100 4.900 - - - 0 0 - 3.697 3.552 - - - 0 - 0.00%
2001-03-06 0 5.100 - - - - 0 0 - 3.697 - - - - 0 - 0.00%
2001-03-05 0 5.100 4.900 5.200 - - 0 0 - 3.697 3.552 3.770 - - 0 - 0.00%
2001-03-02 0 5.100 4.900 - - - 0 0 - 3.697 3.552 - - - 0 - 0.00%
2001-03-01 0 5.100 4.900 5.200 - - 0 0 - 3.697 3.552 3.770 - - 0 - 0.00%
2001-02-28 0 5.100 - 5.200 - - 0 0 - 3.697 - 3.770 - - 0 - 0.00%
2001-02-27 0 5.100 4.900 5.100 5.000 5.100 12,000 60,200 5.0167 3.697 3.552 3.697 3.625 3.697 16,553 3.6368 2.00%
2001-02-26 0 5.000 - - - - 0 0 - 3.625 - - - - 0 - 0.00%
2001-02-23 0 5.000 - 5.400 - - 0 0 - 3.625 - 3.915 - - 0 - 0.00%
2001-02-22 0 5.000 4.900 - - - 0 0 - 3.625 3.552 - - - 0 - 0.00%
2001-02-21 0 5.000 5.000 5.700 - - 0 0 - 3.625 3.625 4.132 - - 0 - 0.00%
2001-02-20 0 5.000 4.900 5.700 5.000 5.000 1,000 5,000 5.0000 3.625 3.552 4.132 3.625 3.625 1,379 3.6247 -5.66%
2001-02-19 0 5.300 - - - - 0 0 - 3.842 - - - - 0 - 0.00%
2001-02-16 0 5.300 - - - - 0 0 - 3.842 - - - - 0 - 0.00%
2001-02-15 0 5.300 - - - - 0 0 - 3.842 - - - - 0 - 0.00%
2001-02-14 0 5.300 4.900 - - - 0 0 - 3.842 3.552 - - - 0 - 0.00%
2001-02-13 0 5.300 4.950 - 5.300 5.300 1,000 5,300 5.3000 3.842 3.588 - 3.842 3.842 1,379 3.8422 -13.11%
2001-02-12 0 6.100 6.000 6.700 6.100 6.100 1,000 6,100 6.1000 4.422 4.350 4.857 4.422 4.422 1,379 4.4221 -3.17%
2001-02-09 0 6.300 - 6.300 - - 0 0 - 4.567 - 4.567 - - 0 - -3.08%
2001-02-08 0 6.500 - 6.500 - - 0 0 - 4.712 - 4.712 - - 0 - 0.00%
2001-02-07 0 6.500 - 6.500 - - 0 0 - 4.712 - 4.712 - - 0 - 0.00%
2001-02-06 0 6.500 - 6.500 - - 0 0 - 4.712 - 4.712 - - 0 - -1.52%
2001-02-05 0 6.600 - 6.600 - - 0 0 - 4.785 - 4.785 - - 0 - 0.00%
2001-02-02 0 6.600 - 6.600 - - 0 0 - 4.785 - 4.785 - - 0 - -1.49%
2001-02-01 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-31 0 6.700 - 6.700 - - 0 0 - 4.857 - 4.857 - - 0 - 0.00%
2001-01-30 0 6.700 - 6.700 - - 0 0 - 4.857 - 4.857 - - 0 - 0.00%
2001-01-29 0 6.700 - 6.700 - - 0 0 - 4.857 - 4.857 - - 0 - -1.47%
2001-01-23 0 6.800 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2001-01-22 0 6.800 - - 6.800 6.800 1,000 6,800 6.8000 4.930 - - 4.930 4.930 1,379 4.9296 1.49%
2001-01-19 0 6.700 - 6.700 - - 0 0 - 4.857 - 4.857 - - 0 - 0.00%
2001-01-18 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-17 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-16 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-15 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-12 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-11 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-10 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-09 0 6.700 - 6.700 - - 0 0 - 4.857 - 4.857 - - 0 - 0.00%
2001-01-08 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-05 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-04 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-03 0 6.700 - - - - 0 0 - 4.857 - - - - 0 - 0.00%
2001-01-02 0 6.700 - - 6.700 6.700 1,000 6,700 6.7000 4.857 - - 4.857 4.857 1,379 4.8571 3.08%
2000-12-29 0 6.500 6.400 6.700 - - 0 0 - 4.712 4.640 4.857 - - 0 - 0.00%
2000-12-28 0 6.500 6.400 - - - 0 0 - 4.712 4.640 - - - 0 - 0.00%
2000-12-27 0 6.500 6.400 - - - 0 0 - 4.712 4.640 - - - 0 - 0.00%
2000-12-22 0 6.500 6.400 6.700 - - 0 0 - 4.712 4.640 4.857 - - 0 - 0.00%
2000-12-21 0 6.500 6.400 - - - 0 0 - 4.712 4.640 - - - 0 - 0.00%
2000-12-20 0 6.500 6.500 - 6.500 6.500 4,000 26,000 6.5000 4.712 4.712 - 4.712 4.712 5,518 4.7121 -1.52%
2000-12-19 0 6.600 6.500 - 6.600 6.600 8,000 52,800 6.6000 4.785 4.712 - 4.785 4.785 11,035 4.7846 0.00%
2000-12-18 0 6.600 6.600 - 6.600 6.600 1,000 6,600 6.6000 4.785 4.785 - 4.785 4.785 1,379 4.7846 -1.49%
2000-12-15 0 6.700 6.700 - 6.700 6.800 7,000 47,400 6.7714 4.857 4.857 - 4.857 4.930 9,656 4.9089 -3.60%
2000-12-14 0 6.950 6.800 - - - 320 2,080 6.5000 5.038 4.930 - - - 441 4.7121 0.00%
2000-12-13 0 6.950 6.800 7.000 - - 0 0 - 5.038 4.930 5.075 - - 0 - 0.00%
2000-12-12 0 6.950 6.800 - 6.950 6.950 6,000 41,700 6.9500 5.038 4.930 - 5.038 5.038 8,277 5.0383 2.96%
2000-12-11 0 6.750 6.700 6.900 - - 0 0 - 4.893 4.857 5.002 - - 0 - 0.00%
2000-12-08 0 6.750 6.750 - - - 0 0 - 4.893 4.893 - - - 0 - 0.75%
2000-12-07 0 6.700 7.000 - - - 0 0 - 4.857 5.075 - - - 0 - 1.52%
2000-12-06 0 6.600 6.600 6.900 6.600 7.300 50,000 350,000 7.0000 4.785 4.785 5.002 4.785 5.292 68,972 5.0746 -10.20%
2000-12-05 0 7.350 7.300 7.800 7.350 8.100 39,000 302,100 7.7462 5.328 5.292 5.655 5.328 5.872 53,798 5.6155 -10.37%
2000-12-04 0 8.200 8.200 8.500 8.200 8.350 30,000 248,600 8.2867 5.944 5.944 6.162 5.944 6.053 41,383 6.0073 -1.20%
2000-12-01 0 8.300 8.300 8.650 7.900 9.200 275,000 2,324,600 8.4531 6.017 6.017 6.271 5.727 6.669 379,344 6.1280 7.10%
2000-11-30 0 7.750 7.700 7.950 7.700 8.700 94,000 760,800 8.0936 5.618 5.582 5.763 5.582 6.307 129,667 5.8674

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