CHINA MERCHANTS CHINA DIRECT INVESTMENTS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00133  1993-07-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-27 0 23.96 23.90 24.00 23.60 23.98 158,000 3,766,680 23.840 23.96 23.90 24.00 23.60 23.98 158,000 23.840 -0.42%
2026-08-26 0 24.06 24.16 24.26 23.84 24.36 156,000 3,757,960 24.089 24.06 24.16 24.26 23.84 24.36 156,000 24.089 -0.58%
2026-08-25 0 24.20 24.20 24.32 24.18 24.62 80,000 1,947,880 24.349 24.20 24.20 24.32 24.18 24.62 80,000 24.349 -3.12%
2026-08-24 0 24.98 24.84 25.00 24.24 25.10 198,000 4,874,080 24.617 24.98 24.84 25.00 24.24 25.10 198,000 24.617 1.22%
2026-08-21 0 24.68 24.68 24.80 24.02 25.20 214,000 5,247,400 24.521 24.68 24.68 24.80 24.02 25.20 214,000 24.521 2.24%
2026-08-20 0 24.14 24.00 24.78 23.84 24.80 290,000 7,074,120 24.394 24.14 24.00 24.78 23.84 24.80 290,000 24.394 0.84%
2026-08-19 0 23.94 23.84 23.94 23.80 24.36 112,000 2,686,440 23.986 23.94 23.84 23.94 23.80 24.36 112,000 23.986 1.10%
2026-08-18 0 23.68 23.80 23.98 23.30 24.02 332,000 7,846,840 23.635 23.68 23.80 23.98 23.30 24.02 332,000 23.635 -1.17%
2026-08-17 0 23.96 23.88 23.98 23.20 24.00 136,797 3,247,729 23.741 23.96 23.88 23.98 23.20 24.00 136,797 23.741 3.28%
2026-08-14 0 23.20 23.20 23.22 23.16 23.42 76,000 1,766,840 23.248 23.20 23.20 23.22 23.16 23.42 76,000 23.248 -1.53%
2026-08-13 0 23.56 23.54 23.56 23.34 23.74 136,000 3,196,840 23.506 23.56 23.54 23.56 23.34 23.74 136,000 23.506 0.51%
2026-08-12 0 23.44 23.44 23.50 23.26 23.68 139,231 3,264,836 23.449 23.44 23.44 23.50 23.26 23.68 139,231 23.449 -1.35%
2026-08-11 0 23.76 23.24 23.76 23.02 23.94 362,000 8,501,840 23.486 23.76 23.24 23.76 23.02 23.94 362,000 23.486 -1.41%
2026-08-10 0 24.10 23.94 24.26 23.74 24.60 252,000 6,053,800 24.023 24.10 23.94 24.26 23.74 24.60 252,000 24.023 0.42%
2026-08-07 0 24.00 24.00 24.24 23.60 24.50 266,000 6,393,880 24.037 24.00 24.00 24.24 23.60 24.50 266,000 24.037 -3.23%
2026-08-06 0 24.80 24.38 24.88 24.16 24.80 148,000 3,612,000 24.405 24.80 24.38 24.88 24.16 24.80 148,000 24.405 0.65%
2026-08-05 0 24.64 24.64 24.66 24.26 25.12 334,000 8,290,440 24.822 24.64 24.64 24.66 24.26 25.12 334,000 24.822 0.90%
2026-08-04 0 24.42 24.10 24.42 23.86 24.50 123,000 2,957,280 24.043 24.42 24.10 24.42 23.86 24.50 123,000 24.043 1.24%
2026-08-03 0 24.12 23.98 24.48 23.44 24.94 402,000 9,726,260 24.195 24.12 23.98 24.48 23.44 24.94 402,000 24.195 -3.90%
2026-07-31 0 25.10 24.58 25.10 24.48 25.60 420,000 10,542,280 25.101 25.10 24.58 25.10 24.48 25.60 420,000 25.101 0.00%
2026-07-30 0 25.10 24.68 25.10 24.00 25.10 502,000 12,321,600 24.545 25.10 24.68 25.10 24.00 25.10 502,000 24.545 4.32%
2026-07-29 0 24.06 24.06 24.48 23.48 24.70 503,548 12,067,437 23.965 24.06 24.06 24.48 23.48 24.70 503,548 23.965 -2.59%
2026-07-28 0 24.70 24.48 24.70 24.26 26.00 482,000 11,929,280 24.750 24.70 24.48 24.70 24.26 26.00 482,000 24.750 -3.97%
2026-07-27 0 25.72 25.72 25.90 25.20 26.64 600,000 15,381,280 25.635 25.72 25.72 25.90 25.20 26.64 600,000 25.635 -3.16%
2026-07-24 0 26.56 26.34 26.56 26.24 27.98 714,000 19,002,600 26.614 26.56 26.34 26.56 26.24 27.98 714,000 26.614 -4.53%
2026-07-23 0 27.82 27.82 27.98 26.44 28.18 1,139,639 31,508,931 27.648 27.82 27.82 27.98 26.44 28.18 1,139,639 27.648 2.73%
2026-07-22 0 27.08 27.04 27.08 25.44 27.66 1,067,227 28,790,100 26.977 27.08 27.04 27.08 25.44 27.66 1,067,227 26.977 2.81%
2026-07-21 0 26.34 26.02 26.60 25.68 27.88 1,114,800 30,166,808 27.060 26.34 26.02 26.60 25.68 27.88 1,114,800 27.060 -0.53%
2026-07-20 0 26.48 26.48 26.60 25.80 27.10 1,001,277 26,464,639 26.431 26.48 26.48 26.60 25.80 27.10 1,001,277 26.431 4.09%
2026-07-17 0 25.44 25.44 25.50 24.84 27.96 2,452,178 64,320,024 26.230 25.44 25.44 25.50 24.84 27.96 2,452,178 26.230 5.47%
2026-07-16 0 24.12 24.12 24.30 22.50 24.30 983,894 23,479,769 23.864 24.12 24.12 24.30 22.50 24.30 983,894 23.864 8.75%
2026-07-15 0 22.18 22.10 22.40 21.88 22.40 224,000 4,967,560 22.177 22.18 22.10 22.40 21.88 22.40 224,000 22.177 1.37%
2026-07-14 0 21.88 21.50 21.90 21.00 21.90 240,000 5,124,440 21.352 21.88 21.50 21.90 21.00 21.90 240,000 21.352 2.15%
2026-07-13 0 21.42 21.42 21.62 21.00 21.78 158,000 3,395,000 21.487 21.42 21.42 21.62 21.00 21.78 158,000 21.487 0.37%
2026-07-10 0 21.34 21.24 21.44 20.92 21.68 160,000 3,424,940 21.406 21.34 21.24 21.44 20.92 21.68 160,000 21.406 3.49%
2026-07-09 0 20.62 20.62 20.88 20.40 20.80 138,000 2,839,120 20.573 20.62 20.62 20.88 20.40 20.80 138,000 20.573 0.19%
2026-07-08 0 20.58 20.40 20.58 20.30 20.96 166,000 3,408,160 20.531 20.58 20.40 20.58 20.30 20.96 166,000 20.531 -1.91%
2026-07-07 0 20.98 20.64 21.18 20.70 21.14 176,000 3,686,240 20.945 20.98 20.64 21.18 20.70 21.14 176,000 20.945 -0.85%
2026-07-06 0 21.16 21.04 21.44 21.16 22.50 202,000 4,329,040 21.431 21.16 21.04 21.44 21.16 22.50 202,000 21.431 -2.40%
2026-07-03 0 21.68 21.44 21.68 20.82 21.70 348,000 7,433,440 21.360 21.68 21.44 21.68 20.82 21.70 348,000 21.360 4.73%
2026-07-02 0 20.70 20.28 20.70 20.00 20.80 324,000 6,655,960 20.543 20.70 20.28 20.70 20.00 20.80 324,000 20.543 2.99%
2026-06-30 0 20.10 20.06 20.18 19.99 21.38 242,050 4,947,863 20.441 20.10 20.06 20.18 19.99 21.38 242,050 20.441 -3.55%
2026-06-29 0 20.84 20.84 20.98 19.86 21.00 390,000 7,931,020 20.336 20.84 20.84 20.98 19.86 21.00 390,000 20.336 5.89%
2026-06-26 0 19.68 19.65 19.80 18.90 20.40 3,355,880 65,241,167 19.441 19.68 19.65 19.80 18.90 20.40 3,355,880 19.441 1.23%
2026-06-25 0 19.44 19.28 19.49 18.72 19.70 276,000 5,328,340 19.306 19.44 19.28 19.49 18.72 19.70 276,000 19.306 2.32%
2026-06-24 0 19.00 18.90 19.00 18.80 19.30 198,000 3,751,380 18.946 19.00 18.90 19.00 18.80 19.30 198,000 18.946 -0.26%
2026-06-23 0 19.05 18.90 19.05 18.75 19.16 122,366 2,324,323 18.995 19.05 18.90 19.05 18.75 19.16 122,366 18.995 0.90%
2026-06-22 0 18.88 18.78 18.98 18.23 18.90 486,200 8,978,900 18.468 18.88 18.78 18.98 18.23 18.90 486,200 18.468 -1.26%
2026-06-18 0 19.12 18.86 19.12 18.78 19.40 331,879 6,319,137 19.040 19.12 18.86 19.12 18.78 19.40 331,879 19.040 -2.45%
2026-06-17 0 19.60 19.51 19.60 19.47 19.79 60,262 1,183,065 19.632 19.60 19.51 19.60 19.47 19.79 60,262 19.632 -0.91%
2026-06-16 0 19.78 19.78 20.02 19.34 20.16 140,000 2,774,740 19.820 19.78 19.78 20.02 19.34 20.16 140,000 19.820 -0.35%
2026-06-15 0 19.85 19.84 19.86 19.76 21.20 210,100 4,230,600 20.136 19.85 19.84 19.86 19.76 21.20 210,100 20.136 -2.60%
2026-06-12 0 20.38 20.22 20.48 20.22 20.70 146,000 2,978,920 20.404 20.38 20.22 20.48 20.22 20.70 146,000 20.404 0.00%
2026-06-11 0 20.38 20.24 20.40 19.80 20.38 240,100 4,815,360 20.056 20.38 20.24 20.40 19.80 20.38 240,100 20.056 1.09%
2026-06-10 0 20.16 19.74 20.20 18.80 20.16 352,796 6,841,286 19.392 20.16 19.74 20.20 18.80 20.16 352,796 19.392 1.82%
2026-06-09 0 19.80 19.69 19.80 19.45 20.50 291,137 5,741,435 19.721 19.80 19.69 19.80 19.45 20.50 291,137 19.721 -1.39%
2026-06-08 0 20.08 19.93 20.08 19.64 20.86 662,000 13,309,880 20.106 20.08 19.93 20.08 19.64 20.86 662,000 20.106 -2.71%
2026-06-05 0 20.64 20.64 20.78 20.50 21.06 248,000 5,154,418 20.784 20.64 20.64 20.78 20.50 21.06 248,000 20.784 -0.67%
2026-06-04 0 20.78 20.70 20.78 20.54 20.84 110,000 2,277,760 20.707 20.78 20.70 20.78 20.54 20.84 110,000 20.707 -0.95%
2026-06-03 0 20.98 20.84 20.98 20.62 21.60 298,000 6,236,200 20.927 20.98 20.84 20.98 20.62 21.60 298,000 20.927 -3.76%
2026-06-02 0 21.80 21.68 21.94 21.50 22.60 500,000 10,945,880 21.892 21.80 21.68 21.94 21.50 22.60 500,000 21.892 -0.14%
2026-06-01 0 23.78 23.76 24.00 23.56 24.42 428,883 10,254,704 23.910 21.83 21.81 22.03 21.63 22.42 467,194 21.950 -1.49%
2026-05-29 0 24.14 24.14 24.20 23.20 24.56 519,763 12,545,742 24.137 22.16 22.16 22.22 21.30 22.55 566,192 22.158 2.64%
2026-05-28 0 23.52 23.50 23.72 23.52 23.98 258,000 6,131,520 23.766 21.59 21.57 21.77 21.59 22.01 281,046 21.817 -2.24%
2026-05-27 0 24.06 24.04 24.06 23.62 24.46 392,100 9,457,620 24.120 22.09 22.07 22.09 21.68 22.45 427,125 22.143 1.86%
2026-05-26 0 23.62 23.52 23.62 22.62 23.90 542,000 12,530,520 23.119 21.68 21.59 21.68 20.77 21.94 590,415 21.223 0.00%
2026-05-22 0 23.62 23.64 23.66 23.14 24.00 204,000 4,847,360 23.762 21.68 21.70 21.72 21.24 22.03 222,223 21.813 1.11%
2026-05-21 0 23.36 23.20 23.50 23.26 24.30 226,000 5,371,120 23.766 21.44 21.30 21.57 21.35 22.31 246,188 21.817 -1.85%
2026-05-20 0 23.80 23.60 23.82 23.50 23.90 248,100 5,872,140 23.668 21.85 21.66 21.87 21.57 21.94 270,262 21.728 -0.75%
2026-05-19 0 23.98 23.98 24.00 23.08 24.28 656,186 15,502,128 23.625 22.01 22.01 22.03 21.19 22.29 714,801 21.687 0.00%
2026-05-18 0 23.98 23.98 24.00 23.84 24.60 839,713 20,203,607 24.060 22.01 22.01 22.03 21.89 22.58 914,722 22.087 -4.77%
2026-05-15 0 25.18 25.18 25.30 25.00 26.34 810,000 20,557,960 25.380 23.12 23.12 23.23 22.95 24.18 882,355 23.299 -4.91%
2026-05-14 0 26.48 26.48 26.50 25.50 26.98 513,000 13,354,560 26.032 24.31 24.31 24.33 23.41 24.77 558,825 23.898 1.07%
2026-05-13 0 26.20 26.20 26.22 25.32 26.72 703,065 18,259,130 25.971 24.05 24.05 24.07 23.24 24.53 765,867 23.841 0.38%
2026-05-12 0 26.10 26.10 26.14 25.00 28.78 2,350,389 63,733,950 27.116 23.96 23.96 24.00 22.95 26.42 2,560,341 24.893 -0.08%
2026-05-11 0 26.12 25.90 26.12 24.96 26.90 1,274,167 33,309,371 26.142 23.98 23.78 23.98 22.91 24.69 1,387,984 23.998 7.93%
2026-05-08 0 24.20 24.16 24.20 23.34 25.96 703,960 17,001,644 24.151 22.22 22.18 22.22 21.43 23.83 766,842 22.171 -4.35%
2026-05-07 0 25.30 25.30 25.46 24.48 25.88 909,918 23,111,290 25.399 23.23 23.23 23.37 22.47 23.76 991,198 23.317 4.37%
2026-05-06 0 24.24 24.08 24.24 23.10 24.24 346,000 8,227,160 23.778 22.25 22.11 22.25 21.21 22.25 376,907 21.828 3.06%
2026-05-05 0 23.52 23.52 23.68 23.20 23.90 360,383 8,466,978 23.494 21.59 21.59 21.74 21.30 21.94 392,575 21.568 -1.42%
2026-05-04 0 23.86 23.68 23.92 21.90 24.36 1,258,051 29,395,415 23.366 21.90 21.74 21.96 20.10 22.36 1,370,428 21.450 10.46%
2026-04-30 0 21.60 21.60 21.66 20.88 21.68 582,000 12,448,480 21.389 19.83 19.83 19.88 19.17 19.90 633,988 19.635 3.45%
2026-04-29 0 20.88 20.82 20.90 19.40 21.10 756,825 15,670,869 20.706 19.17 19.11 19.19 17.81 19.37 824,430 19.008 7.63%
2026-04-28 0 19.40 19.30 19.60 19.12 19.50 192,000 3,709,540 19.321 17.81 17.72 17.99 17.55 17.90 209,151 17.736 0.10%
2026-04-27 0 19.38 19.38 19.50 19.38 19.80 516,000 10,106,500 19.586 17.79 17.79 17.90 17.79 18.18 562,093 17.980 0.41%
2026-04-24 0 19.30 19.25 19.38 18.40 19.50 644,000 12,231,340 18.993 17.72 17.67 17.79 16.89 17.90 701,526 17.435 4.32%
2026-04-23 0 18.50 18.47 18.68 18.10 18.78 332,000 6,160,000 18.554 16.98 16.96 17.15 16.62 17.24 361,656 17.033 2.21%
2026-04-22 0 18.10 18.10 18.40 18.02 18.20 78,000 1,413,720 18.125 16.62 16.62 16.89 16.54 16.71 84,967 16.638 -0.49%
2026-04-21 0 18.19 18.18 18.39 18.14 18.40 114,000 2,089,000 18.325 16.70 16.69 16.88 16.65 16.89 124,183 16.822 -1.14%
2026-04-20 0 18.40 18.36 18.58 18.12 18.60 262,000 4,814,280 18.375 16.89 16.85 17.06 16.63 17.07 285,404 16.868 -0.54%
2026-04-17 0 18.50 18.41 18.50 18.28 18.60 228,000 4,190,720 18.380 16.98 16.90 16.98 16.78 17.07 248,366 16.873 -0.86%
2026-04-16 0 18.66 18.65 18.66 18.44 18.70 198,309 3,689,739 18.606 17.13 17.12 17.13 16.93 17.17 216,023 17.080 -0.21%
2026-04-15 0 18.70 18.51 18.72 17.98 18.78 303,278 5,603,694 18.477 17.17 16.99 17.18 16.51 17.24 330,369 16.962 -0.53%
2026-04-14 0 18.80 18.72 18.80 16.50 18.83 917,936 16,820,642 18.324 17.26 17.18 17.26 15.15 17.29 999,932 16.822 3.98%
2026-04-13 0 18.08 18.06 18.12 17.00 18.18 1,416,000 25,211,560 17.805 16.60 16.58 16.63 15.61 16.69 1,542,486 16.345 7.11%
2026-04-10 0 16.88 16.88 16.93 16.65 16.93 176,000 2,967,380 16.860 15.50 15.50 15.54 15.28 15.54 191,721 15.478 1.20%
2026-04-09 0 16.68 16.68 16.77 16.68 16.84 162,000 2,716,460 16.768 15.31 15.31 15.39 15.31 15.46 176,471 15.393 0.18%
2026-04-08 0 16.65 16.65 16.69 16.46 16.70 292,000 4,854,340 16.624 15.28 15.28 15.32 15.11 15.33 318,083 15.261 1.28%
2026-04-02 0 16.44 16.40 16.44 16.38 16.54 66,000 1,083,620 16.418 15.09 15.06 15.09 15.04 15.18 71,896 15.072 0.12%
2026-04-01 0 16.42 16.38 16.42 16.38 16.50 165,880 2,728,851 16.451 15.07 15.04 15.07 15.04 15.15 180,697 15.102 0.12%
2026-03-31 0 16.40 16.37 16.42 16.22 16.58 160,000 2,624,340 16.402 15.06 15.03 15.07 14.89 15.22 174,292 15.057 0.24%
2026-03-30 0 16.36 16.28 16.36 15.90 16.48 971,188 15,701,166 16.167 15.02 14.95 15.02 14.60 15.13 1,057,941 14.841 9.50%
2026-03-27 0 14.94 14.93 15.03 14.80 15.00 29,048 434,235 14.949 13.71 13.71 13.80 13.59 13.77 31,643 13.723 -0.27%
2026-03-26 0 14.98 14.88 15.00 14.88 15.07 39,666 592,836 14.946 13.75 13.66 13.77 13.66 13.83 43,209 13.720 -0.79%
2026-03-25 0 15.10 15.02 15.12 14.90 15.15 38,000 573,440 15.091 13.86 13.79 13.88 13.68 13.91 41,394 13.853 1.41%
2026-03-24 0 14.89 14.89 15.09 14.77 15.05 42,000 626,420 14.915 13.67 13.67 13.85 13.56 13.82 45,752 13.692 0.95%
2026-03-23 0 14.75 14.63 14.75 14.60 15.10 302,000 4,453,520 14.747 13.54 13.43 13.54 13.40 13.86 328,977 13.537 -3.09%
2026-03-20 0 15.22 15.10 15.23 15.15 15.40 53,575 818,987 15.287 13.97 13.86 13.98 13.91 14.14 58,361 14.033 0.13%
2026-03-19 0 15.20 15.10 15.32 15.19 15.36 22,000 334,780 15.217 13.95 13.86 14.06 13.94 14.10 23,965 13.969 -1.04%
2026-03-18 0 15.36 15.36 15.51 15.35 15.45 24,000 368,980 15.374 14.10 14.10 14.24 14.09 14.18 26,144 14.113 0.07%
2026-03-17 0 15.35 15.34 15.45 15.35 15.50 38,000 584,900 15.392 14.09 14.08 14.18 14.09 14.23 41,394 14.130 0.85%
2026-03-16 0 15.22 15.22 15.25 15.16 15.25 46,000 700,700 15.233 13.97 13.97 14.00 13.92 14.00 50,109 13.984 0.00%
2026-03-13 0 15.22 15.20 15.37 15.22 15.37 36,000 550,680 15.297 13.97 13.95 14.11 13.97 14.11 39,216 14.042 -0.52%
2026-03-12 0 15.30 15.30 15.48 15.25 15.30 64,000 977,640 15.276 14.05 14.05 14.21 14.00 14.05 69,717 14.023 -0.26%
2026-03-11 0 15.34 15.32 15.47 15.30 15.54 68,000 1,047,180 15.400 14.08 14.06 14.20 14.05 14.27 74,074 14.137 -0.78%
2026-03-10 0 15.46 15.41 15.54 15.13 15.55 144,000 2,206,220 15.321 14.19 14.15 14.27 13.89 14.27 156,863 14.065 2.38%
2026-03-09 0 15.10 15.04 15.14 15.02 15.35 136,000 2,054,200 15.104 13.86 13.81 13.90 13.79 14.09 148,148 13.866 -2.33%
2026-03-06 0 15.46 15.42 15.46 15.39 15.50 77,640 1,197,316 15.421 14.19 14.16 14.19 14.13 14.23 84,575 14.157 -0.13%
2026-03-05 0 15.48 15.30 15.49 15.33 15.50 46,000 710,920 15.455 14.21 14.05 14.22 14.07 14.23 50,109 14.187 1.31%
2026-03-04 0 15.28 15.16 15.29 15.16 15.37 88,000 1,339,860 15.226 14.03 13.92 14.04 13.92 14.11 95,861 13.977 -0.65%
2026-03-03 0 15.38 15.32 15.38 15.30 15.63 102,000 1,579,860 15.489 14.12 14.06 14.12 14.05 14.35 111,111 14.219 -2.97%
2026-03-02 0 15.85 15.71 15.85 15.71 15.90 140,000 2,211,600 15.797 14.55 14.42 14.55 14.42 14.60 152,506 14.502 -0.63%
2026-02-27 0 15.95 15.90 15.95 15.82 15.95 198,200 3,151,950 15.903 14.64 14.60 14.64 14.52 14.64 215,905 14.599 0.50%
2026-02-26 0 15.87 15.84 15.87 15.70 15.99 198,000 3,140,420 15.861 14.57 14.54 14.57 14.41 14.68 215,687 14.560 1.08%
2026-02-25 0 15.70 15.61 15.70 15.34 15.93 468,000 7,305,880 15.611 14.41 14.33 14.41 14.08 14.62 509,805 14.331 1.95%
2026-02-24 0 15.40 15.33 15.40 15.24 15.40 237,457 3,642,037 15.338 14.14 14.07 14.14 13.99 14.14 258,668 14.080 0.06%
2026-02-23 0 15.39 15.30 15.39 15.15 15.39 402,000 6,140,400 15.275 14.13 14.05 14.13 13.91 14.13 437,909 14.022 1.79%
2026-02-20 0 15.12 15.07 15.12 15.05 15.42 282,000 4,272,540 15.151 13.88 13.83 13.88 13.82 14.16 307,190 13.908 0.53%
2026-02-16 0 15.04 14.97 15.05 15.00 15.04 16,000 240,360 15.023 13.81 13.74 13.82 13.77 13.81 17,429 13.791 0.67%
2026-02-13 0 14.94 14.94 15.00 14.90 14.94 22,000 328,000 14.909 13.71 13.71 13.77 13.68 13.71 23,965 13.687 -0.86%
2026-02-12 0 15.07 15.03 15.07 14.92 15.13 160,000 2,407,520 15.047 13.83 13.80 13.83 13.70 13.89 174,292 13.813 1.01%
2026-02-11 0 14.92 14.92 15.01 14.86 15.06 160,000 2,396,520 14.978 13.70 13.70 13.78 13.64 13.83 174,292 13.750 0.07%
2026-02-10 0 14.91 14.84 14.95 14.80 14.92 50,000 744,900 14.898 13.69 13.62 13.72 13.59 13.70 54,466 13.676 0.88%
2026-02-09 0 14.78 14.77 14.83 14.69 14.83 98,000 1,449,060 14.786 13.57 13.56 13.61 13.49 13.61 106,754 13.574 0.96%
2026-02-06 0 14.64 14.64 14.69 14.58 14.68 58,000 847,640 14.614 13.44 13.44 13.49 13.38 13.48 63,181 13.416 -0.34%
2026-02-05 0 14.69 14.68 14.79 14.64 14.73 46,000 674,860 14.671 13.49 13.48 13.58 13.44 13.52 50,109 13.468 -0.27%
2026-02-04 0 14.73 14.73 14.77 14.64 14.73 46,000 676,480 14.706 13.52 13.52 13.56 13.44 13.52 50,109 13.500 0.68%
2026-02-03 0 14.63 14.63 14.70 14.60 14.70 136,000 1,990,760 14.638 13.43 13.43 13.49 13.40 13.49 148,148 13.438 -0.14%
2026-02-02 0 14.65 14.65 14.68 14.62 14.78 156,000 2,295,260 14.713 13.45 13.45 13.48 13.42 13.57 169,935 13.507 -1.55%
2026-01-30 0 14.88 14.80 14.81 14.76 14.97 72,000 1,067,560 14.827 13.66 13.59 13.60 13.55 13.74 78,432 13.611 -0.60%
2026-01-29 0 14.97 14.94 14.97 14.87 14.98 70,000 1,044,260 14.918 13.74 13.71 13.74 13.65 13.75 76,253 13.695 0.13%
2026-01-28 0 14.95 14.95 15.00 14.90 15.20 387,398 5,813,014 15.005 13.72 13.72 13.77 13.68 13.95 422,003 13.775 0.67%
2026-01-27 0 14.85 14.78 14.89 14.75 14.93 94,000 1,396,080 14.852 13.63 13.57 13.67 13.54 13.71 102,397 13.634 0.13%
2026-01-26 0 14.83 14.83 14.93 14.81 14.90 40,000 594,460 14.862 13.61 13.61 13.71 13.60 13.68 43,573 13.643 -0.47%
2026-01-23 0 14.90 14.81 14.94 14.81 14.91 28,000 415,720 14.847 13.68 13.60 13.71 13.60 13.69 30,501 13.630 0.27%
2026-01-22 0 14.86 14.86 14.95 14.85 14.98 32,000 476,920 14.904 13.64 13.64 13.72 13.63 13.75 34,858 13.682 0.27%
2026-01-21 0 14.82 14.81 14.90 14.76 14.89 78,000 1,154,980 14.807 13.60 13.60 13.68 13.55 13.67 84,967 13.593 -0.27%
2026-01-20 0 14.86 14.82 14.90 14.81 14.99 52,000 773,820 14.881 13.64 13.60 13.68 13.60 13.76 56,645 13.661 -0.54%
2026-01-19 0 14.94 14.94 15.00 14.94 15.00 44,142 661,530 14.986 13.71 13.71 13.77 13.71 13.77 48,085 13.757 -0.73%
2026-01-16 0 15.05 15.02 15.17 15.00 15.35 76,000 1,148,120 15.107 13.82 13.79 13.93 13.77 14.09 82,789 13.868 -1.25%
2026-01-15 0 15.24 15.12 15.25 15.00 15.24 216,000 3,264,460 15.113 13.99 13.88 14.00 13.77 13.99 235,295 13.874 0.20%
2026-01-14 0 15.21 15.21 15.30 15.21 15.45 134,000 2,050,400 15.301 13.96 13.96 14.05 13.96 14.18 145,970 14.047 -0.98%
2026-01-13 0 15.36 15.37 15.45 15.36 15.55 104,000 1,601,640 15.400 14.10 14.11 14.18 14.10 14.27 113,290 14.138 0.26%
2026-01-12 0 15.32 15.30 15.32 15.24 15.40 118,000 1,809,440 15.334 14.06 14.05 14.06 13.99 14.14 128,541 14.077 -0.45%
2026-01-09 0 15.39 15.30 15.39 15.20 15.40 88,000 1,349,560 15.336 14.13 14.05 14.13 13.95 14.14 95,861 14.078 0.59%
2026-01-08 0 15.30 15.28 15.37 15.28 15.45 88,000 1,349,260 15.333 14.05 14.03 14.11 14.03 14.18 95,861 14.075 -1.23%
2026-01-07 0 15.49 15.45 15.49 15.45 15.68 92,000 1,428,860 15.531 14.22 14.18 14.22 14.18 14.39 100,218 14.258 -1.09%
2026-01-06 0 15.66 15.60 15.66 15.48 15.66 72,000 1,120,080 15.557 14.38 14.32 14.38 14.21 14.38 78,432 14.281 -0.06%
2026-01-05 0 15.67 15.47 15.68 15.55 15.67 19,607 305,347 15.573 14.39 14.20 14.39 14.27 14.39 21,358 14.296 0.77%
2026-01-02 0 15.55 15.46 15.56 15.35 15.58 94,264 1,457,579 15.463 14.27 14.19 14.28 14.09 14.30 102,684 14.195 1.30%
2025-12-31 0 15.35 15.16 15.35 15.15 15.35 12,000 182,940 15.245 14.09 13.92 14.09 13.91 14.09 13,072 13.995 1.32%
2025-12-30 0 15.15 15.15 15.18 15.14 15.18 26,000 394,000 15.154 13.91 13.91 13.94 13.90 13.94 28,322 13.911 0.20%
2025-12-29 0 15.12 15.12 15.35 15.11 15.41 69,032 1,048,670 15.191 13.88 13.88 14.09 13.87 14.15 75,198 13.945 -1.69%
2025-12-24 0 15.38 15.18 15.38 15.10 15.38 14,162 215,232 15.198 14.12 13.94 14.12 13.86 14.12 15,427 13.952 0.52%
2025-12-23 0 15.30 15.30 15.40 15.30 15.50 44,000 676,840 15.383 14.05 14.05 14.14 14.05 14.23 47,930 14.121 -0.97%
2025-12-22 0 15.45 15.43 15.57 15.45 15.70 72,000 1,119,620 15.550 14.18 14.16 14.29 14.18 14.41 78,432 14.275 -1.59%
2025-12-19 0 15.70 15.62 15.81 15.60 15.81 36,000 565,680 15.713 14.41 14.34 14.51 14.32 14.51 39,216 14.425 0.00%
2025-12-18 0 15.70 15.70 15.81 15.62 15.82 335,720 5,251,791 15.643 14.41 14.41 14.51 14.34 14.52 365,709 14.361 0.13%
2025-12-17 0 15.68 15.63 15.75 15.59 15.75 346,000 5,398,380 15.602 14.39 14.35 14.46 14.31 14.46 376,907 14.323 0.64%
2025-12-16 0 15.58 15.58 15.69 15.54 15.58 46,000 715,480 15.554 14.30 14.30 14.40 14.27 14.30 50,109 14.278 -0.57%
2025-12-15 0 15.67 15.63 15.78 15.60 15.77 30,000 469,720 15.657 14.39 14.35 14.49 14.32 14.48 32,680 14.373 -0.51%
2025-12-12 0 15.75 15.68 15.83 15.62 15.75 32,000 503,480 15.734 14.46 14.39 14.53 14.34 14.46 34,858 14.444 0.25%
2025-12-11 0 15.71 15.60 15.74 15.50 15.74 78,648 1,227,968 15.613 14.42 14.32 14.45 14.23 14.45 85,673 14.333 0.77%
2025-12-10 0 15.59 15.58 15.68 15.48 15.64 232,000 3,598,540 15.511 14.31 14.30 14.39 14.21 14.36 252,724 14.239 -0.32%
2025-12-09 0 15.64 15.63 15.76 15.63 15.70 46,000 720,460 15.662 14.36 14.35 14.47 14.35 14.41 50,109 14.378 -1.57%
2025-12-08 0 15.89 15.79 15.89 15.64 15.95 82,000 1,299,340 15.846 14.59 14.50 14.59 14.36 14.64 89,325 14.546 0.00%
2025-12-05 0 15.89 15.76 15.90 15.65 15.89 18,000 284,520 15.807 14.59 14.47 14.60 14.37 14.59 19,608 14.510 0.00%
2025-12-04 0 15.89 15.81 15.90 15.80 16.01 211,398 3,348,784 15.841 14.59 14.51 14.60 14.50 14.70 230,281 14.542 0.63%
2025-12-03 0 15.79 15.78 15.97 15.78 16.00 40,000 634,380 15.860 14.50 14.49 14.66 14.49 14.69 43,573 14.559 -0.75%
2025-12-02 0 15.91 15.81 15.96 15.40 16.02 440,000 6,912,660 15.711 14.61 14.51 14.65 14.14 14.71 479,304 14.422 1.40%
2025-12-01 0 15.69 15.44 15.70 15.44 15.70 16,000 247,520 15.470 14.40 14.17 14.41 14.17 14.41 17,429 14.201 1.62%
2025-11-28 0 15.44 15.37 15.68 15.28 15.49 26,000 399,480 15.365 14.17 14.11 14.39 14.03 14.22 28,322 14.105 0.72%
2025-11-27 0 15.33 15.33 15.60 15.31 15.50 42,000 646,500 15.393 14.07 14.07 14.32 14.05 14.23 45,752 14.131 -0.71%
2025-11-26 0 15.44 15.30 15.51 15.25 15.50 34,000 523,360 15.393 14.17 14.05 14.24 14.00 14.23 37,037 14.131 0.26%
2025-11-25 0 15.40 15.23 15.40 15.28 15.40 244,000 3,753,700 15.384 14.14 13.98 14.14 14.03 14.14 265,796 14.123 1.12%
2025-11-24 0 15.23 15.23 15.49 15.22 15.60 392,000 6,043,360 15.417 13.98 13.98 14.22 13.97 14.32 427,016 14.153 -1.87%
2025-11-21 0 15.52 15.52 15.54 15.02 15.98 606,000 9,369,640 15.461 14.25 14.25 14.27 13.79 14.67 660,132 14.194 0.78%
2025-11-20 0 15.40 15.38 15.40 15.30 16.25 658,000 10,307,000 15.664 14.14 14.12 14.14 14.05 14.92 716,777 14.380 -6.27%
2025-11-19 0 16.43 16.32 16.43 14.70 16.78 3,950,522 60,444,258 15.300 15.08 14.98 15.08 13.49 15.40 4,303,409 14.046 12.07%
2025-11-18 0 14.66 14.57 14.74 14.53 14.67 16,000 233,600 14.600 13.46 13.38 13.53 13.34 13.47 17,429 13.403 -0.81%
2025-11-17 0 14.78 14.63 14.79 14.59 14.78 66,000 967,840 14.664 13.57 13.43 13.58 13.39 13.57 71,896 13.462 0.68%
2025-11-14 0 14.68 14.66 14.80 14.64 14.80 45,097 662,436 14.689 13.48 13.46 13.59 13.44 13.59 49,125 13.485 -0.81%
2025-11-13 0 14.80 14.80 14.88 14.77 14.83 36,000 532,800 14.800 13.59 13.59 13.66 13.56 13.61 39,216 13.586 0.00%
2025-11-12 0 14.80 14.80 15.00 14.80 15.00 76,000 1,130,460 14.874 13.59 13.59 13.77 13.59 13.77 82,789 13.655 -0.94%
2025-11-11 0 14.94 14.83 14.94 14.72 14.96 48,000 715,240 14.901 13.71 13.61 13.71 13.51 13.73 52,288 13.679 1.49%
2025-11-10 0 14.72 14.71 14.72 14.60 14.81 32,000 471,320 14.729 13.51 13.50 13.51 13.40 13.60 34,858 13.521 0.14%
2025-11-07 0 14.70 14.60 14.70 14.65 14.81 38,000 560,020 14.737 13.49 13.40 13.49 13.45 13.60 41,394 13.529 -0.74%
2025-11-06 0 14.81 14.76 14.81 14.75 14.88 20,010 296,848 14.835 13.60 13.55 13.60 13.54 13.66 21,797 13.618 0.00%
2025-11-05 0 14.81 14.76 14.81 14.72 15.00 32,000 475,020 14.844 13.60 13.55 13.60 13.51 13.77 34,858 13.627 -1.27%
2025-11-04 0 15.00 14.53 15.00 14.40 15.00 134,000 1,992,600 14.870 13.77 13.34 13.77 13.22 13.77 145,970 13.651 2.32%
2025-11-03 0 14.66 14.60 14.73 14.29 14.73 166,000 2,400,720 14.462 13.46 13.40 13.52 13.12 13.52 180,828 13.276 0.27%
2025-10-31 0 14.62 14.62 14.68 14.13 14.80 263,336 3,823,306 14.519 13.42 13.42 13.48 12.97 13.59 286,859 13.328 -1.75%
2025-10-30 0 14.88 14.86 14.88 14.75 15.04 520,150 7,724,682 14.851 13.66 13.64 13.66 13.54 13.81 566,613 13.633 -0.40%
2025-10-28 0 14.94 14.94 15.00 14.94 15.09 82,000 1,228,860 14.986 13.71 13.71 13.77 13.71 13.85 89,325 13.757 -0.99%
2025-10-27 0 15.09 15.07 15.10 15.09 15.18 83,880 1,268,194 15.119 13.85 13.83 13.86 13.85 13.94 91,373 13.879 0.94%
2025-10-24 0 14.95 14.94 14.99 14.91 15.10 149,910 2,249,993 15.009 13.72 13.71 13.76 13.69 13.86 163,301 13.778 -0.86%
2025-10-23 0 15.08 15.00 15.09 14.88 15.08 74,000 1,108,980 14.986 13.84 13.77 13.85 13.66 13.84 80,610 13.757 0.47%
2025-10-22 0 15.01 15.00 15.16 15.00 15.21 85,639 1,292,810 15.096 13.78 13.77 13.92 13.77 13.96 93,289 13.858 -1.25%
2025-10-21 0 15.20 15.18 15.22 15.19 15.30 78,000 1,189,180 15.246 13.95 13.94 13.97 13.94 14.05 84,967 13.996 -0.13%
2025-10-20 0 15.22 15.22 15.29 15.18 15.33 38,000 578,960 15.236 13.97 13.97 14.04 13.94 14.07 41,394 13.986 0.40%
2025-10-17 0 15.16 15.14 15.20 15.16 15.46 76,000 1,161,279 15.280 13.92 13.90 13.95 13.92 14.19 82,789 14.027 -1.94%
2025-10-16 0 15.46 15.46 15.54 15.40 15.60 65,880 1,020,040 15.483 14.19 14.19 14.27 14.14 14.32 71,765 14.214 -0.26%
2025-10-15 0 15.50 15.48 15.50 15.48 15.60 100,000 1,551,140 15.511 14.23 14.21 14.23 14.21 14.32 108,933 14.239 0.26%
2025-10-14 0 15.46 15.40 15.55 15.40 15.68 170,000 2,642,900 15.546 14.19 14.14 14.27 14.14 14.39 185,186 14.272 -0.64%
2025-10-13 0 15.56 15.58 15.68 15.43 15.72 188,000 2,918,860 15.526 14.28 14.30 14.39 14.16 14.43 204,793 14.253 -2.26%
2025-10-10 0 15.92 15.88 15.92 15.77 16.10 148,000 2,358,600 15.936 14.61 14.58 14.61 14.48 14.78 161,220 14.630 -0.44%
2025-10-09 0 15.99 15.81 15.99 15.71 16.00 420,000 6,626,840 15.778 14.68 14.51 14.68 14.42 14.69 457,517 14.484 1.52%
2025-10-08 0 15.75 15.75 15.82 15.72 15.73 6,000 94,360 15.727 14.46 14.46 14.52 14.43 14.44 6,536 14.437 -0.25%
2025-10-06 0 15.79 15.77 15.90 15.73 15.95 141,880 2,248,296 15.846 14.50 14.48 14.60 14.44 14.64 154,554 14.547 -0.38%
2025-10-03 0 15.85 15.81 15.99 15.85 16.01 61,781 983,535 15.920 14.55 14.51 14.68 14.55 14.70 67,300 14.614 -0.63%
2025-10-02 0 15.95 15.90 16.03 15.85 16.08 202,000 3,226,080 15.971 14.64 14.60 14.72 14.55 14.76 220,044 14.661 0.31%
2025-09-30 0 15.90 15.77 15.92 15.49 15.99 154,000 2,433,920 15.805 14.60 14.48 14.61 14.22 14.68 167,756 14.509 2.58%
2025-09-29 0 15.50 15.47 15.50 15.23 15.50 86,000 1,315,900 15.301 14.23 14.20 14.23 13.98 14.23 93,682 14.046 2.11%
2025-09-26 0 15.18 15.18 15.28 15.13 15.32 106,000 1,612,220 15.210 13.94 13.94 14.03 13.89 14.06 115,469 13.962 -0.91%
2025-09-25 0 15.32 15.29 15.40 15.29 15.38 82,000 1,256,720 15.326 14.06 14.04 14.14 14.04 14.12 89,325 14.069 -0.71%
2025-09-24 0 15.43 15.24 15.44 15.22 15.43 78,000 1,190,100 15.258 14.16 13.99 14.17 13.97 14.16 84,967 14.007 0.46%
2025-09-23 0 15.36 15.34 15.40 15.33 15.48 84,000 1,292,460 15.386 14.10 14.08 14.14 14.07 14.21 91,503 14.125 -0.78%
2025-09-22 0 15.48 15.48 15.57 15.47 15.68 69,760 1,086,476 15.574 14.21 14.21 14.29 14.20 14.39 75,991 14.297 -0.83%
2025-09-19 0 15.61 15.54 15.67 15.53 15.81 141,335 2,209,739 15.635 14.33 14.27 14.39 14.26 14.51 153,960 14.353 -0.57%
2025-09-18 0 15.70 15.70 15.78 15.60 16.18 274,000 4,361,770 15.919 14.41 14.41 14.49 14.32 14.85 298,475 14.613 -2.52%
2025-09-17 0 16.73 16.70 16.77 16.42 16.78 186,000 3,079,880 16.558 14.79 14.76 14.82 14.51 14.83 210,465 14.634 1.76%
2025-09-16 0 16.44 16.44 16.50 16.42 16.62 162,016 2,672,866 16.498 14.53 14.53 14.58 14.51 14.69 183,326 14.580 -0.42%
2025-09-15 0 16.51 16.51 16.52 16.40 16.74 144,000 2,385,700 16.567 14.59 14.59 14.60 14.49 14.79 162,940 14.642 0.06%
2025-09-12 0 16.50 16.46 16.50 16.24 16.50 156,252 2,555,136 16.353 14.58 14.55 14.58 14.35 14.58 176,804 14.452 1.23%
2025-09-11 0 16.30 16.30 16.34 16.22 16.39 112,000 1,822,780 16.275 14.41 14.41 14.44 14.33 14.48 126,731 14.383 -0.67%
2025-09-10 0 16.41 16.41 16.44 16.41 16.46 26,000 427,320 16.435 14.50 14.50 14.53 14.50 14.55 29,420 14.525 -0.18%
2025-09-09 0 16.44 16.41 16.44 16.39 16.60 150,000 2,467,860 16.452 14.53 14.50 14.53 14.48 14.67 169,730 14.540 0.24%
2025-09-08 0 16.40 16.36 16.48 16.34 16.50 784,000 12,931,660 16.494 14.49 14.46 14.56 14.44 14.58 887,120 14.577 -0.12%
2025-09-05 0 16.42 16.26 16.43 16.08 16.46 82,000 1,327,540 16.190 14.51 14.37 14.52 14.21 14.55 92,786 14.308 1.36%
2025-09-04 0 16.20 16.20 16.39 16.20 16.57 104,000 1,696,800 16.315 14.32 14.32 14.48 14.32 14.64 117,679 14.419 -2.23%
2025-09-03 0 16.57 16.44 16.57 16.40 16.85 82,000 1,357,700 16.557 14.64 14.53 14.64 14.49 14.89 92,786 14.633 -0.78%
2025-09-02 0 16.70 16.54 16.70 16.43 16.80 152,000 2,533,520 16.668 14.76 14.62 14.76 14.52 14.85 171,993 14.730 -0.30%
2025-09-01 0 16.75 16.75 16.79 16.17 16.78 494,000 8,149,200 16.496 14.80 14.80 14.84 14.29 14.83 558,976 14.579 3.59%
2025-08-29 0 16.17 16.17 16.18 15.63 16.40 468,000 7,571,380 16.178 14.29 14.29 14.30 13.81 14.49 529,556 14.298 4.32%
2025-08-28 0 15.50 15.44 15.65 15.36 15.54 134,000 2,069,340 15.443 13.70 13.65 13.83 13.57 13.73 151,625 13.648 -1.15%
2025-08-27 0 15.68 15.68 15.89 15.68 15.91 52,000 821,080 15.790 13.86 13.86 14.04 13.86 14.06 58,840 13.955 -0.88%
2025-08-26 0 15.82 15.82 15.87 15.81 16.00 48,000 760,720 15.848 13.98 13.98 14.03 13.97 14.14 54,313 14.006 -1.13%
2025-08-25 0 16.00 16.00 16.05 15.90 16.20 192,000 3,077,660 16.029 14.14 14.14 14.18 14.05 14.32 217,254 14.166 -0.25%
2025-08-22 0 16.04 15.92 16.04 15.90 16.05 38,000 605,840 15.943 14.18 14.07 14.18 14.05 14.18 42,998 14.090 1.13%
2025-08-21 0 15.86 15.86 15.98 15.81 15.98 118,000 1,872,740 15.871 14.02 14.02 14.12 13.97 14.12 133,521 14.026 -1.49%
2025-08-20 0 16.10 15.88 16.10 15.62 16.17 210,000 3,337,040 15.891 14.23 14.03 14.23 13.80 14.29 237,621 14.044 1.26%
2025-08-19 0 15.90 15.83 15.98 15.90 16.16 84,000 1,349,780 16.069 14.05 13.99 14.12 14.05 14.28 95,049 14.201 -1.73%
2025-08-18 0 16.18 16.08 16.18 15.87 16.20 348,000 5,612,600 16.128 14.30 14.21 14.30 14.03 14.32 393,773 14.253 2.08%
2025-08-15 0 15.85 15.70 15.85 15.61 15.85 56,300 887,360 15.761 14.01 13.88 14.01 13.80 14.01 63,705 13.929 1.47%
2025-08-14 0 15.62 15.52 15.73 15.52 15.70 24,000 375,660 15.653 13.80 13.72 13.90 13.72 13.88 27,157 13.833 -0.45%
2025-08-13 0 15.69 15.62 15.69 15.56 15.69 59,415 927,460 15.610 13.87 13.80 13.87 13.75 13.87 67,230 13.795 0.84%
2025-08-12 0 15.56 15.52 15.66 15.56 15.76 46,000 719,100 15.633 13.75 13.72 13.84 13.75 13.93 52,050 13.815 0.00%
2025-08-11 0 15.56 15.56 15.70 15.40 15.73 64,000 994,980 15.547 13.75 13.75 13.88 13.61 13.90 72,418 13.739 0.45%
2025-08-08 0 15.49 15.42 15.69 15.44 15.64 30,000 466,560 15.552 13.69 13.63 13.87 13.65 13.82 33,946 13.744 -0.83%
2025-08-07 0 15.62 15.50 15.63 15.24 15.65 146,315 2,260,534 15.450 13.80 13.70 13.81 13.47 13.83 165,560 13.654 2.43%
2025-08-06 0 15.25 15.18 15.26 15.20 15.44 384,000 5,871,700 15.291 13.48 13.42 13.49 13.43 13.65 434,508 13.513 -1.04%
2025-08-05 0 15.41 15.41 15.47 15.34 15.63 154,000 2,381,680 15.465 13.62 13.62 13.67 13.56 13.81 174,256 13.668 -0.19%
2025-08-04 0 15.44 15.44 15.52 15.40 15.60 316,000 4,889,980 15.475 13.65 13.65 13.72 13.61 13.79 357,564 13.676 -1.40%
2025-08-01 0 15.66 15.60 15.66 15.40 15.66 220,000 3,417,840 15.536 13.84 13.79 13.84 13.61 13.84 248,937 13.730 -0.89%
2025-07-31 0 15.80 15.76 15.80 15.64 15.88 144,000 2,269,960 15.764 13.96 13.93 13.96 13.82 14.03 162,940 13.931 -0.88%
2025-07-30 0 15.94 15.84 15.94 15.26 15.94 366,000 5,744,160 15.694 14.09 14.00 14.09 13.49 14.09 414,140 13.870 1.01%
2025-07-29 0 15.78 15.74 15.78 15.38 15.78 502,000 7,761,280 15.461 13.95 13.91 13.95 13.59 13.95 568,028 13.664 1.28%
2025-07-28 0 15.58 15.50 15.58 15.28 16.32 1,634,000 25,547,760 15.635 13.77 13.70 13.77 13.50 14.42 1,848,921 13.818 -4.53%
2025-07-25 0 16.32 16.30 16.46 16.30 17.02 15,698,000 266,492,680 16.976 14.42 14.41 14.55 14.41 15.04 17,762,770 15.003 -2.97%
2025-07-24 0 16.82 16.82 16.88 16.70 16.96 214,000 3,608,160 16.861 14.86 14.86 14.92 14.76 14.99 242,148 14.901 -0.59%
2025-07-23 0 16.92 16.86 16.92 16.08 16.94 642,676 10,773,562 16.764 14.95 14.90 14.95 14.21 14.97 727,208 14.815 5.09%
2025-07-22 0 16.10 16.00 16.20 15.98 16.20 192,000 3,075,840 16.020 14.23 14.14 14.32 14.12 14.32 217,254 14.158 0.25%
2025-07-21 0 16.06 16.04 16.06 15.54 16.14 235,880 3,780,522 16.027 14.19 14.18 14.19 13.73 14.26 266,905 14.164 -0.50%
2025-07-18 0 16.14 16.10 16.14 16.00 16.14 249,398 4,014,429 16.096 14.26 14.23 14.26 14.14 14.26 282,202 14.225 0.50%
2025-07-17 0 16.06 15.98 16.08 15.50 16.06 690,000 10,883,460 15.773 14.19 14.12 14.21 13.70 14.19 780,756 13.940 2.82%
2025-07-16 0 15.62 15.56 15.62 15.56 16.10 602,000 9,533,000 15.836 13.80 13.75 13.80 13.75 14.23 681,182 13.995 -2.38%
2025-07-15 0 16.00 15.92 16.00 15.82 16.16 262,000 4,188,434 15.986 14.14 14.07 14.14 13.98 14.28 296,461 14.128 0.25%
2025-07-14 0 15.96 15.88 15.96 15.66 16.00 518,298 8,237,880 15.894 14.10 14.03 14.10 13.84 14.14 586,470 14.047 1.92%
2025-07-11 0 15.66 15.62 15.68 15.54 15.66 334,000 5,216,080 15.617 13.84 13.80 13.86 13.73 13.84 377,931 13.802 0.38%
2025-07-10 0 15.60 15.56 15.66 15.54 15.68 254,000 3,968,040 15.622 13.79 13.75 13.84 13.73 13.86 287,409 13.806 0.39%
2025-07-09 0 15.54 15.44 15.58 15.40 15.60 253,834 3,944,547 15.540 13.73 13.65 13.77 13.61 13.79 287,221 13.733 0.52%
2025-07-08 0 15.46 15.38 15.48 15.06 15.48 292,000 4,486,080 15.363 13.66 13.59 13.68 13.31 13.68 330,407 13.577 2.25%
2025-07-07 0 15.12 15.02 15.14 15.00 15.12 232,218 3,500,990 15.076 13.36 13.27 13.38 13.26 13.36 262,762 13.324 0.80%
2025-07-04 0 15.00 14.96 15.00 14.90 15.06 58,000 869,720 14.995 13.26 13.22 13.26 13.17 13.31 65,629 13.252 0.54%
2025-07-03 0 14.92 14.92 14.98 14.92 15.00 84,000 1,256,760 14.961 13.19 13.19 13.24 13.19 13.26 95,049 13.222 -0.67%
2025-07-02 0 15.02 14.96 15.04 14.78 15.02 86,416 1,295,957 14.997 13.27 13.22 13.29 13.06 13.27 97,782 13.253 1.62%
2025-06-30 0 14.78 14.76 14.80 14.70 14.94 86,000 1,275,000 14.826 13.06 13.04 13.08 12.99 13.20 97,312 13.102 -0.94%
2025-06-27 0 14.92 14.92 15.00 14.92 15.20 140,113 2,106,323 15.033 13.19 13.19 13.26 13.19 13.43 158,542 13.286 -1.06%
2025-06-26 0 15.08 14.90 15.08 14.60 15.18 684,000 10,251,120 14.987 13.33 13.17 13.33 12.90 13.42 773,967 13.245 1.89%
2025-06-25 0 14.80 14.70 14.80 14.50 14.80 218,000 3,182,880 14.600 13.08 12.99 13.08 12.81 13.08 246,674 12.903 2.35%
2025-06-24 0 14.46 14.46 14.52 14.38 14.54 190,000 2,744,720 14.446 12.78 12.78 12.83 12.71 12.85 214,991 12.767 0.70%
2025-06-23 0 14.36 14.20 14.36 14.20 14.36 84,776 1,204,535 14.208 12.69 12.55 12.69 12.55 12.69 95,927 12.557 0.70%
2025-06-20 0 14.26 14.06 14.26 14.00 14.26 42,238 598,480 14.169 12.60 12.43 12.60 12.37 12.60 47,794 12.522 1.86%
2025-06-19 0 14.00 13.98 14.12 14.00 14.28 50,000 707,080 14.142 12.37 12.35 12.48 12.37 12.62 56,577 12.498 -2.78%
2025-06-18 0 14.40 14.34 14.40 14.26 14.44 130,000 1,872,240 14.402 12.73 12.67 12.73 12.60 12.76 147,099 12.728 -0.69%
2025-06-17 0 14.50 14.32 14.50 14.36 14.58 104,000 1,498,360 14.407 12.81 12.66 12.81 12.69 12.89 117,679 12.733 -0.55%
2025-06-16 0 14.58 14.52 14.58 14.42 14.56 40,000 579,520 14.488 12.89 12.83 12.89 12.74 12.87 45,261 12.804 1.11%
2025-06-13 0 14.42 14.42 14.50 14.42 14.58 84,000 1,213,720 14.449 12.74 12.74 12.81 12.74 12.89 95,049 12.769 -1.10%
2025-06-12 0 14.58 14.50 14.58 14.50 14.64 370,000 5,402,320 14.601 12.89 12.81 12.89 12.81 12.94 418,666 12.904 0.00%
2025-06-11 0 14.58 14.52 14.58 14.20 14.60 162,000 2,352,800 14.523 12.89 12.83 12.89 12.55 12.90 183,308 12.835 3.40%
2025-06-10 0 14.10 14.10 14.16 14.06 14.12 50,000 704,360 14.087 12.46 12.46 12.51 12.43 12.48 56,577 12.450 0.28%
2025-06-09 0 14.06 14.04 14.24 14.06 14.20 16,000 225,560 14.098 12.43 12.41 12.58 12.43 12.55 18,104 12.459 -0.28%
2025-06-06 0 14.10 14.02 14.10 13.96 14.12 18,000 253,520 14.084 12.46 12.39 12.46 12.34 12.48 20,368 12.447 1.00%
2025-06-05 0 13.96 13.96 14.22 13.82 13.96 18,000 250,400 13.911 12.34 12.34 12.57 12.21 12.34 20,368 12.294 -0.14%
2025-06-04 0 13.98 13.92 14.00 13.82 13.98 110,834 1,535,859 13.857 12.35 12.30 12.37 12.21 12.35 125,412 12.246 2.04%
2025-06-03 0 13.70 13.62 13.74 13.56 13.76 34,000 465,440 13.689 12.11 12.04 12.14 11.98 12.16 38,472 12.098 1.93%
2025-06-02 0 13.44 13.42 13.68 13.38 13.60 62,000 834,280 13.456 11.88 11.86 12.09 11.82 12.02 70,155 11.892 -1.81%
2025-05-30 0 14.00 14.00 14.08 13.94 14.02 48,000 670,960 13.978 12.10 12.10 12.17 12.05 12.11 55,551 12.078 -0.14%
2025-05-29 0 14.02 14.02 14.10 14.00 14.10 50,000 703,920 14.078 12.11 12.11 12.18 12.10 12.18 57,866 12.165 -0.28%
2025-05-28 0 14.06 14.00 14.06 13.70 14.08 309,639 4,294,857 13.871 12.15 12.10 12.15 11.84 12.17 358,352 11.985 2.78%
2025-05-27 0 13.68 13.60 13.68 13.54 13.72 122,000 1,663,840 13.638 11.82 11.75 11.82 11.70 11.85 141,193 11.784 1.18%
2025-05-26 0 13.52 13.50 13.52 13.52 13.70 36,000 487,520 13.542 11.68 11.66 11.68 11.68 11.84 41,664 11.701 -1.31%
2025-05-23 0 13.70 13.66 13.70 13.60 13.80 14,000 191,360 13.669 11.84 11.80 11.84 11.75 11.92 16,203 11.811 0.29%
2025-05-22 0 13.66 13.64 13.66 13.64 13.72 22,000 300,680 13.667 11.80 11.79 11.80 11.79 11.85 25,461 11.809 -0.73%
2025-05-21 0 13.76 13.66 13.76 13.52 13.78 136,000 1,848,480 13.592 11.89 11.80 11.89 11.68 11.91 157,396 11.744 1.93%
2025-05-20 0 13.50 13.48 13.52 13.40 13.58 62,069 838,724 13.513 11.66 11.65 11.68 11.58 11.73 71,834 11.676 1.35%
2025-05-19 0 13.32 13.32 13.38 13.20 13.42 114,000 1,521,840 13.349 11.51 11.51 11.56 11.41 11.60 131,935 11.535 -0.75%
2025-05-16 0 13.42 13.40 13.46 13.36 13.42 11,518 154,037 13.374 11.60 11.58 11.63 11.54 11.60 13,330 11.556 0.15%
2025-05-15 0 13.40 13.34 13.40 13.32 13.46 100,000 1,339,320 13.393 11.58 11.53 11.58 11.51 11.63 115,732 11.573 -1.62%
2025-05-14 0 13.62 13.60 13.62 13.44 13.64 91,967 1,245,204 13.540 11.77 11.75 11.77 11.61 11.79 106,435 11.699 0.89%
2025-05-13 0 13.50 13.38 13.50 13.36 13.68 56,000 754,480 13.473 11.66 11.56 11.66 11.54 11.82 64,810 11.641 -1.32%
2025-05-12 0 13.68 13.58 13.70 13.24 13.68 102,000 1,383,440 13.563 11.82 11.73 11.84 11.44 11.82 118,047 11.719 3.48%
2025-05-09 0 13.22 13.22 13.38 13.14 13.36 20,000 264,880 13.244 11.42 11.42 11.56 11.35 11.54 23,146 11.444 -0.90%
2025-05-08 0 13.34 13.24 13.34 13.22 13.34 38,000 504,880 13.286 11.53 11.44 11.53 11.42 11.53 43,978 11.480 0.30%
2025-05-07 0 13.30 13.28 13.48 13.24 13.78 258,000 3,449,160 13.369 11.49 11.47 11.65 11.44 11.91 298,589 11.552 0.76%
2025-05-06 0 13.20 13.20 13.24 13.20 13.38 14,000 186,160 13.297 11.41 11.41 11.44 11.41 11.56 16,203 11.490 -0.75%
2025-05-02 0 13.30 13.30 13.60 13.22 13.22 4,000 53,000 13.250 11.49 11.49 11.75 11.42 11.42 4,629 11.449 0.61%
2025-04-30 0 13.22 13.22 13.40 13.20 13.48 40,000 534,320 13.358 11.42 11.42 11.58 11.41 11.65 46,293 11.542 -0.75%
2025-04-29 0 13.32 13.32 13.48 13.32 13.48 64,000 858,680 13.417 11.51 11.51 11.65 11.51 11.65 74,069 11.593 -0.15%
2025-04-28 0 13.34 13.26 13.38 13.26 13.34 8,000 106,360 13.295 11.53 11.46 11.56 11.46 11.53 9,259 11.488 1.06%
2025-04-25 0 13.20 13.20 13.22 13.10 13.46 82,000 1,087,760 13.265 11.41 11.41 11.42 11.32 11.63 94,900 11.462 1.38%
2025-04-24 0 13.02 13.00 13.26 13.00 13.02 10,000 130,120 13.012 11.25 11.23 11.46 11.23 11.25 11,573 11.243 -1.81%
2025-04-23 0 13.26 13.24 13.28 13.26 13.30 36,000 477,800 13.272 11.46 11.44 11.47 11.46 11.49 41,664 11.468 1.38%
2025-04-22 0 13.08 12.84 13.10 12.80 13.28 206,000 2,657,480 12.900 11.30 11.09 11.32 11.06 11.47 238,408 11.147 1.71%
2025-04-17 0 12.86 12.80 12.88 12.76 12.90 24,000 308,320 12.847 11.11 11.06 11.13 11.03 11.15 27,776 11.100 0.47%
2025-04-16 0 12.80 12.70 12.80 12.70 12.80 30,195 385,471 12.766 11.06 10.97 11.06 10.97 11.06 34,945 11.031 -1.39%
2025-04-15 0 12.98 12.92 13.06 12.92 13.02 24,000 311,840 12.993 11.22 11.16 11.28 11.16 11.25 27,776 11.227 -0.46%
2025-04-14 0 13.04 13.04 13.16 13.02 13.50 42,000 554,120 13.193 11.27 11.27 11.37 11.25 11.66 48,608 11.400 1.56%
2025-04-11 0 12.84 12.76 12.84 12.42 12.86 146,000 1,842,160 12.618 11.09 11.03 11.09 10.73 11.11 168,969 10.902 -0.16%
2025-04-10 0 12.86 12.86 12.94 12.74 13.00 160,176 2,060,165 12.862 11.11 11.11 11.18 11.01 11.23 185,375 11.113 2.72%
2025-04-09 0 12.52 12.52 12.56 11.90 12.52 172,000 2,106,200 12.245 10.82 10.82 10.85 10.28 10.82 199,059 10.581 0.48%
2025-04-08 0 12.46 12.46 12.60 12.16 12.68 222,000 2,748,919 12.383 10.77 10.77 10.89 10.51 10.96 256,926 10.699 0.32%
2025-04-07 0 12.42 12.40 12.60 12.42 13.88 221,667 2,842,137 12.822 10.73 10.71 10.89 10.73 11.99 256,540 11.079 -12.16%
2025-04-03 0 14.14 14.00 14.22 13.50 14.38 60,000 846,720 14.112 12.22 12.10 12.29 11.66 12.43 69,439 12.194 -1.81%
2025-04-02 0 14.40 14.30 14.40 14.04 14.50 95,880 1,378,556 14.378 12.44 12.36 12.44 12.13 12.53 110,964 12.423 0.00%
2025-04-01 0 14.40 14.24 14.40 13.72 14.50 371,880 5,218,843 14.034 12.44 12.30 12.44 11.85 12.53 430,385 12.126 4.35%
2025-03-31 0 13.80 13.78 13.80 13.70 14.46 540,000 7,574,520 14.027 11.92 11.91 11.92 11.84 12.49 624,954 12.120 -7.75%
2025-03-28 0 14.96 14.96 15.00 14.50 15.00 110,000 1,639,256 14.902 12.93 12.93 12.96 12.53 12.96 127,305 12.877 -0.13%
2025-03-27 0 14.98 14.98 15.02 14.90 15.08 112,000 1,675,760 14.962 12.94 12.94 12.98 12.87 13.03 129,620 12.928 -0.40%
2025-03-26 0 15.04 15.00 15.04 14.98 15.08 48,000 720,560 15.012 13.00 12.96 13.00 12.94 13.03 55,551 12.971 -1.18%
2025-03-25 0 15.22 15.02 15.24 14.98 15.24 92,000 1,389,160 15.100 13.15 12.98 13.17 12.94 13.17 106,474 13.047 -0.13%
2025-03-24 0 15.24 15.10 15.24 15.08 15.42 222,000 3,372,200 15.190 13.17 13.05 13.17 13.03 13.32 256,926 13.125 -1.42%
2025-03-21 0 15.46 15.30 15.46 15.30 15.66 338,884 5,232,688 15.441 13.36 13.22 13.36 13.22 13.53 392,198 13.342 -2.64%
2025-03-20 0 15.88 15.78 15.88 15.72 15.88 114,000 1,803,280 15.818 13.72 13.63 13.72 13.58 13.72 131,935 13.668 0.63%
2025-03-19 0 15.78 15.78 15.90 15.30 15.94 125,880 1,993,640 15.838 13.63 13.63 13.74 13.22 13.77 145,684 13.685 -1.00%
2025-03-18 0 15.94 15.94 15.98 15.90 16.10 129,037 2,063,307 15.990 13.77 13.77 13.81 13.74 13.91 149,337 13.816 -0.13%
2025-03-17 0 15.96 15.92 15.96 15.84 15.96 128,000 2,035,760 15.904 13.79 13.76 13.79 13.69 13.79 148,137 13.742 0.88%
2025-03-14 0 15.82 15.82 15.84 15.64 15.88 277,760 4,371,587 15.739 13.67 13.67 13.69 13.51 13.72 321,458 13.599 0.76%
2025-03-13 0 15.70 15.64 15.82 15.62 15.86 140,000 2,208,560 15.775 13.57 13.51 13.67 13.50 13.70 162,025 13.631 -0.63%
2025-03-12 0 15.80 15.80 15.82 15.64 15.90 260,000 4,109,760 15.807 13.65 13.65 13.67 13.51 13.74 300,904 13.658 0.64%
2025-03-11 0 15.70 15.64 15.70 15.50 15.70 86,000 1,341,520 15.599 13.57 13.51 13.57 13.39 13.57 99,530 13.479 -0.88%
2025-03-10 0 15.84 15.76 15.84 15.66 15.96 193,781 3,065,850 15.821 13.69 13.62 13.69 13.53 13.79 224,267 13.671 -0.25%
2025-03-07 0 15.88 15.80 15.90 15.72 15.96 170,000 2,689,560 15.821 13.72 13.65 13.74 13.58 13.79 196,745 13.670 0.25%
2025-03-06 0 15.84 15.78 15.84 15.76 15.88 372,000 5,891,920 15.838 13.69 13.63 13.69 13.62 13.72 430,524 13.685 0.38%
2025-03-05 0 15.78 15.74 15.80 15.16 15.80 665,855 10,417,036 15.645 13.63 13.60 13.65 13.10 13.65 770,609 13.518 4.50%
2025-03-04 0 15.10 15.10 15.20 15.08 15.12 119,880 1,810,160 15.100 13.05 13.05 13.13 13.03 13.06 138,740 13.047 -0.53%
2025-03-03 0 15.18 15.18 15.20 14.96 15.24 674,000 10,240,400 15.193 13.12 13.12 13.13 12.93 13.17 780,035 13.128 1.47%
2025-02-28 0 14.96 14.96 14.98 14.94 15.12 425,000 6,387,480 15.029 12.93 12.93 12.94 12.91 13.06 491,862 12.986 -0.80%
2025-02-27 0 15.08 15.08 15.12 15.00 15.20 506,000 7,640,920 15.101 13.03 13.03 13.06 12.96 13.13 585,605 13.048 0.13%
2025-02-26 0 15.06 15.02 15.04 14.90 15.06 622,000 9,313,640 14.974 13.01 12.98 13.00 12.87 13.01 719,855 12.938 0.67%
2025-02-25 0 14.96 14.92 14.96 14.82 14.98 252,000 3,759,119 14.917 12.93 12.89 12.93 12.81 12.94 291,645 12.889 0.13%
2025-02-24 0 14.94 14.88 14.94 14.80 14.94 333,803 4,967,584 14.882 12.91 12.86 12.91 12.79 12.91 386,318 12.859 0.27%
2025-02-21 0 14.90 14.88 14.90 14.44 14.90 324,000 4,756,840 14.682 12.87 12.86 12.87 12.48 12.87 374,972 12.686 1.36%
2025-02-20 0 14.70 14.66 14.70 14.58 14.74 232,000 3,404,160 14.673 12.70 12.67 12.70 12.60 12.74 268,499 12.678 -0.27%
2025-02-19 0 14.74 14.74 14.80 14.66 14.80 139,025 2,051,686 14.758 12.74 12.74 12.79 12.67 12.79 160,897 12.752 0.00%
2025-02-18 0 14.74 14.76 14.82 14.70 14.88 161,880 2,394,396 14.791 12.74 12.75 12.81 12.70 12.86 187,347 12.781 -0.27%
2025-02-17 0 14.78 14.72 14.80 14.66 14.84 132,797 1,958,140 14.745 12.77 12.72 12.79 12.67 12.82 153,689 12.741 0.14%
2025-02-14 0 14.76 14.62 14.78 14.30 14.76 188,674 2,751,012 14.581 12.75 12.63 12.77 12.36 12.75 218,357 12.599 1.79%
2025-02-13 0 14.50 14.42 14.50 14.08 14.86 392,000 5,751,520 14.672 12.53 12.46 12.53 12.17 12.84 453,670 12.678 -1.23%
2025-02-12 0 14.68 14.62 14.68 14.28 14.68 334,000 4,866,920 14.572 12.68 12.63 12.68 12.34 12.68 386,546 12.591 2.66%
2025-02-11 0 14.30 14.20 14.30 14.02 14.30 307,880 4,374,263 14.208 12.36 12.27 12.36 12.11 12.36 356,316 12.276 1.85%
2025-02-10 0 14.04 14.04 14.08 13.88 14.06 112,000 1,566,280 13.985 12.13 12.13 12.17 11.99 12.15 129,620 12.084 0.72%
2025-02-07 0 13.94 13.94 13.98 13.86 14.00 178,000 2,481,120 13.939 12.05 12.05 12.08 11.98 12.10 206,003 12.044 0.58%
2025-02-06 0 13.86 13.86 13.94 13.60 13.94 804,000 11,104,080 13.811 11.98 11.98 12.05 11.75 12.05 930,487 11.934 1.17%
2025-02-05 0 13.70 13.70 13.72 13.58 13.74 56,203 767,745 13.660 11.84 11.84 11.85 11.73 11.87 65,045 11.803 -0.44%
2025-02-04 0 13.76 13.76 13.82 13.72 13.88 174,000 2,402,520 13.808 11.89 11.89 11.94 11.85 11.99 201,374 11.931 0.73%
2025-02-03 0 13.66 13.64 13.70 13.56 13.76 72,116 985,808 13.670 11.80 11.79 11.84 11.72 11.89 83,461 11.812 -0.73%
2025-01-28 0 13.76 13.60 13.78 - - 0 0 - 11.89 11.75 11.91 - - 0 - 0.00%
2025-01-27 0 13.76 13.72 13.76 13.72 13.76 12,000 164,960 13.747 11.89 11.85 11.89 11.85 11.89 13,888 11.878 0.44%
2025-01-24 0 13.70 13.66 13.70 13.68 13.72 36,000 492,960 13.693 11.84 11.80 11.84 11.82 11.85 41,664 11.832 0.88%
2025-01-23 0 13.58 13.60 13.62 13.56 13.62 50,000 679,800 13.596 11.73 11.75 11.77 11.72 11.77 57,866 11.748 0.30%
2025-01-22 0 13.54 13.54 13.66 13.52 13.70 62,000 844,320 13.618 11.70 11.70 11.80 11.68 11.84 71,754 11.767 -1.17%
2025-01-21 0 13.70 13.62 13.70 13.70 13.70 20,000 274,000 13.700 11.84 11.77 11.84 11.84 11.84 23,146 11.838 0.59%
2025-01-20 0 13.62 13.54 13.68 13.58 13.68 68,000 927,120 13.634 11.77 11.70 11.82 11.73 11.82 78,698 11.781 0.89%
2025-01-17 0 13.50 13.42 13.50 13.36 13.50 50,000 673,680 13.474 11.66 11.60 11.66 11.54 11.66 57,866 11.642 0.60%
2025-01-16 0 13.42 13.40 13.54 13.36 13.60 118,000 1,588,320 13.460 11.60 11.58 11.70 11.54 11.75 136,564 11.631 0.75%
2025-01-15 0 13.32 13.26 13.32 13.24 13.32 38,000 504,680 13.281 11.51 11.46 11.51 11.44 11.51 43,978 11.476 0.15%
2025-01-14 0 13.30 13.28 13.30 12.78 13.30 126,297 1,668,670 13.212 11.49 11.47 11.49 11.04 11.49 146,166 11.416 2.47%
2025-01-13 0 12.98 12.98 13.02 12.96 13.10 82,000 1,066,360 13.004 11.22 11.22 11.25 11.20 11.32 94,900 11.237 -1.67%
2025-01-10 0 13.20 13.20 13.30 13.20 13.40 240,000 3,190,920 13.296 11.41 11.41 11.49 11.41 11.58 277,757 11.488 -1.49%
2025-01-09 0 13.40 13.40 13.48 13.40 13.50 106,000 1,428,039 13.472 11.58 11.58 11.65 11.58 11.66 122,676 11.641 0.15%
2025-01-08 0 13.38 13.32 13.38 13.18 13.40 156,000 2,070,800 13.274 11.56 11.51 11.56 11.39 11.58 180,542 11.470 0.45%
2025-01-07 0 13.32 13.26 13.32 13.10 13.40 788,325 10,422,251 13.221 11.51 11.46 11.51 11.32 11.58 912,346 11.424 0.30%
2025-01-06 0 13.28 13.28 13.36 13.22 13.54 176,000 2,358,600 13.401 11.47 11.47 11.54 11.42 11.70 203,689 11.579 -3.07%
2025-01-03 0 13.70 13.56 13.70 13.50 13.70 108,000 1,467,280 13.586 11.84 11.72 11.84 11.66 11.84 124,991 11.739 -1.15%
2025-01-02 0 13.86 13.74 13.86 13.78 13.98 158,000 2,189,400 13.857 11.98 11.87 11.98 11.91 12.08 182,857 11.973 -1.70%
2024-12-31 0 14.10 14.10 14.20 13.90 14.20 82,000 1,154,080 14.074 12.18 12.18 12.27 12.01 12.27 94,900 12.161 0.14%
2024-12-30 0 14.08 14.08 14.12 14.02 14.50 56,000 793,560 14.171 12.17 12.17 12.20 12.11 12.53 64,810 12.244 -0.28%
2024-12-27 0 14.12 14.10 14.24 14.00 14.22 57,150 806,346 14.109 12.20 12.18 12.30 12.10 12.29 66,141 12.191 -0.84%
2024-12-24 0 14.24 14.20 14.38 13.90 14.28 20,000 283,880 14.194 12.30 12.27 12.43 12.01 12.34 23,146 12.265 -0.28%
2024-12-23 0 14.28 14.28 14.40 14.24 14.54 12,000 172,960 14.413 12.34 12.34 12.44 12.30 12.56 13,888 12.454 -1.11%
2024-12-20 0 14.44 14.24 14.44 14.04 14.44 204,331 2,910,713 14.245 12.48 12.30 12.48 12.13 12.48 236,477 12.309 1.12%
2024-12-19 0 14.28 14.26 14.38 14.22 14.54 46,000 659,320 14.333 12.34 12.32 12.43 12.29 12.56 53,237 12.385 -1.79%
2024-12-18 0 14.54 14.52 14.58 14.50 14.64 168,000 2,447,960 14.571 12.56 12.55 12.60 12.53 12.65 194,430 12.590 -1.09%
2024-12-17 0 14.70 14.54 14.74 14.60 14.80 96,000 1,408,120 14.668 12.70 12.56 12.74 12.62 12.79 111,103 12.674 -1.21%
2024-12-16 0 14.88 14.80 14.88 14.72 14.96 115,880 1,717,428 14.821 12.86 12.79 12.86 12.72 12.93 134,111 12.806 -0.13%
2024-12-13 0 14.90 14.86 14.94 14.90 15.10 74,000 1,106,320 14.950 12.87 12.84 12.91 12.87 13.05 85,642 12.918 -0.93%
2024-12-12 0 15.04 15.04 15.14 14.92 15.10 122,000 1,833,360 15.028 13.00 13.00 13.08 12.89 13.05 141,193 12.985 -0.40%
2024-12-11 0 15.10 15.06 15.10 15.04 15.10 116,000 1,748,040 15.069 13.05 13.01 13.05 13.00 13.05 134,249 13.021 -1.05%
2024-12-10 0 15.26 15.16 15.26 15.10 15.40 1,025,425 15,639,260 15.251 13.19 13.10 13.19 13.05 13.31 1,186,747 13.178 0.00%
2024-12-09 0 15.26 15.20 15.26 14.98 15.26 368,000 5,565,720 15.124 13.19 13.13 13.19 12.94 13.19 425,895 13.068 2.01%
2024-12-06 0 14.96 14.96 15.08 14.80 15.08 399,800 5,976,600 14.949 12.93 12.93 13.03 12.79 13.03 462,698 12.917 1.08%
2024-12-05 0 14.80 14.76 14.80 14.60 14.80 208,000 3,069,160 14.756 12.79 12.75 12.79 12.62 12.79 240,723 12.750 0.54%
2024-12-04 0 14.72 14.72 14.74 14.64 14.80 128,000 1,880,640 14.693 12.72 12.72 12.74 12.65 12.79 148,137 12.695 -0.67%
2024-12-03 0 14.82 14.76 14.82 14.60 14.90 216,000 3,178,120 14.714 12.81 12.75 12.81 12.62 12.87 249,982 12.713 1.51%
2024-12-02 0 14.60 14.60 14.64 14.50 14.64 138,000 2,014,360 14.597 12.62 12.62 12.65 12.53 12.65 159,711 12.613 1.53%
2024-11-29 0 14.38 14.40 14.50 14.38 14.88 455,200 6,646,448 14.601 12.43 12.44 12.53 12.43 12.86 526,813 12.616 -1.51%
2024-11-28 0 14.60 14.54 14.64 14.02 14.64 72,000 1,045,760 14.524 12.62 12.56 12.65 12.11 12.65 83,327 12.550 -0.82%
2024-11-27 0 14.72 14.62 14.76 14.50 14.74 176,000 2,580,280 14.661 12.72 12.63 12.75 12.53 12.74 203,689 12.668 1.10%
2024-11-26 0 14.56 14.52 14.56 14.52 14.66 106,419 1,551,174 14.576 12.58 12.55 12.58 12.55 12.67 123,161 12.595 0.14%
2024-11-25 0 14.54 14.52 14.56 14.52 14.60 32,000 465,360 14.543 12.56 12.55 12.58 12.55 12.62 37,034 12.566 0.28%
2024-11-22 0 14.50 14.50 14.56 14.50 14.80 258,000 3,764,360 14.591 12.53 12.53 12.58 12.53 12.79 298,589 12.607 -1.76%
2024-11-21 0 14.76 14.62 14.76 14.60 14.76 198,000 2,902,600 14.660 12.75 12.63 12.75 12.62 12.75 229,150 12.667 1.10%
2024-11-20 0 14.60 14.48 14.60 14.18 14.60 516,000 7,401,120 14.343 12.62 12.51 12.62 12.25 12.62 597,178 12.393 2.96%
2024-11-19 0 14.18 14.14 14.18 14.00 14.18 152,000 2,146,360 14.121 12.25 12.22 12.25 12.10 12.25 175,913 12.201 1.58%
2024-11-18 0 13.96 13.96 14.02 13.82 14.02 62,000 865,600 13.961 12.06 12.06 12.11 11.94 12.11 71,754 12.063 0.72%
2024-11-15 0 13.86 13.86 13.94 13.78 13.96 158,000 2,191,400 13.870 11.98 11.98 12.05 11.91 12.06 182,857 11.984 0.29%
2024-11-14 0 13.82 13.80 13.88 13.72 13.92 174,000 2,404,960 13.822 11.94 11.92 11.99 11.85 12.03 201,374 11.943 -1.14%
2024-11-13 0 13.98 13.92 14.00 13.48 14.02 138,000 1,909,160 13.834 12.08 12.03 12.10 11.65 12.11 159,711 11.954 0.58%
2024-11-12 0 13.90 13.82 13.90 13.82 14.14 203,760 2,846,844 13.972 12.01 11.94 12.01 11.94 12.22 235,816 12.072 -0.71%
2024-11-11 0 14.00 13.98 14.06 13.80 14.10 157,179 2,191,070 13.940 12.10 12.08 12.15 11.92 12.18 181,907 12.045 -2.37%
2024-11-08 0 14.34 14.20 14.34 14.20 14.44 111,880 1,601,632 14.316 12.39 12.27 12.39 12.27 12.48 129,481 12.370 0.28%
2024-11-07 0 14.30 14.30 14.38 14.08 14.40 182,000 2,584,160 14.199 12.36 12.36 12.43 12.17 12.44 210,633 12.269 0.14%
2024-11-06 0 14.28 14.16 14.28 14.12 14.38 142,000 2,016,760 14.203 12.34 12.24 12.34 12.20 12.43 164,340 12.272 -1.24%
2024-11-05 0 14.46 14.34 14.48 14.10 14.48 134,171 1,927,538 14.366 12.49 12.39 12.51 12.18 12.51 155,279 12.413 0.14%
2024-11-04 0 14.44 14.24 14.44 14.02 14.48 134,298 1,911,523 14.233 12.48 12.30 12.48 12.11 12.51 155,426 12.299 -0.28%
2024-11-01 0 14.48 14.40 14.50 14.34 14.52 126,000 1,817,480 14.424 12.51 12.44 12.53 12.39 12.55 145,823 12.464 0.00%
2024-10-31 0 14.48 14.24 14.48 14.22 14.60 190,000 2,747,440 14.460 12.51 12.30 12.51 12.29 12.62 219,891 12.495 -0.41%
2024-10-30 0 14.54 14.54 14.66 14.52 14.90 158,000 2,317,600 14.668 12.56 12.56 12.67 12.55 12.87 182,857 12.674 -2.42%
2024-10-29 0 14.90 14.82 14.90 14.72 14.92 129,519 1,920,598 14.829 12.87 12.81 12.87 12.72 12.89 149,895 12.813 0.40%
2024-10-28 0 14.84 14.84 14.96 14.76 14.96 42,000 625,280 14.888 12.82 12.82 12.93 12.75 12.93 48,608 12.864 -0.13%
2024-10-25 0 14.86 14.86 14.96 14.80 14.98 100,000 1,489,960 14.900 12.84 12.84 12.93 12.79 12.94 115,732 12.874 0.54%
2024-10-24 0 14.78 14.64 14.80 14.62 14.80 86,000 1,263,760 14.695 12.77 12.65 12.79 12.63 12.79 99,530 12.697 0.41%
2024-10-23 0 14.72 14.70 14.92 14.72 14.98 113,959 1,689,655 14.827 12.72 12.70 12.89 12.72 12.94 131,887 12.811 -0.94%
2024-10-22 0 14.86 14.70 14.92 14.56 15.30 539,760 7,995,891 14.814 12.84 12.70 12.89 12.58 13.22 624,676 12.800 -2.62%
2024-10-21 0 15.26 15.26 15.34 15.26 15.68 472,000 7,314,320 15.496 13.19 13.19 13.25 13.19 13.55 546,256 13.390 -3.66%
2024-10-18 0 15.84 15.76 15.84 14.94 15.92 1,418,951 22,091,629 15.569 13.69 13.62 13.69 12.91 13.76 1,642,184 13.453 6.59%
2024-10-17 0 14.86 14.78 14.90 14.80 15.16 447,519 6,714,783 15.004 12.84 12.77 12.87 12.79 13.10 517,924 12.965 0.54%
2024-10-16 0 14.78 14.74 14.86 14.34 14.92 667,707 9,805,416 14.685 12.77 12.74 12.84 12.39 12.89 772,752 12.689 3.36%
2024-10-15 0 14.30 14.30 14.34 14.20 14.72 678,002 9,792,516 14.443 12.36 12.36 12.39 12.27 12.72 784,667 12.480 -3.25%
2024-10-14 0 14.78 14.78 14.86 14.68 15.18 344,000 5,094,280 14.809 12.77 12.77 12.84 12.68 13.12 398,119 12.796 -0.81%
2024-10-10 0 14.90 14.90 15.04 14.78 15.32 1,073,959 16,159,549 15.047 12.87 12.87 13.00 12.77 13.24 1,242,917 13.001 2.76%
2024-10-09 0 14.50 14.48 14.66 14.22 15.08 1,107,841 16,248,614 14.667 12.53 12.51 12.67 12.29 13.03 1,282,129 12.673 -2.68%
2024-10-08 0 14.90 14.86 15.00 14.60 15.56 2,625,276 39,131,705 14.906 12.87 12.84 12.96 12.62 13.44 3,038,291 12.880 -4.24%
2024-10-07 0 15.56 15.50 15.58 14.32 15.60 2,152,522 32,125,214 14.924 13.44 13.39 13.46 12.37 13.48 2,491,162 12.896 8.96%
2024-10-04 0 14.28 14.24 14.30 14.10 14.50 659,518 9,437,308 14.309 12.34 12.30 12.36 12.18 12.53 763,275 12.364 -0.70%
2024-10-03 0 14.38 14.28 14.38 13.72 14.48 1,247,880 17,679,314 14.167 12.43 12.34 12.43 11.85 12.51 1,444,200 12.242 0.14%
2024-10-02 0 14.36 14.30 14.36 13.40 14.40 1,564,729 22,114,774 14.133 12.41 12.36 12.41 11.58 12.44 1,810,896 12.212 7.16%
2024-09-30 0 13.40 13.40 13.50 12.94 13.62 1,753,640 23,289,924 13.281 11.58 11.58 11.66 11.18 11.77 2,029,527 11.476 7.03%
2024-09-27 0 12.52 12.52 12.58 12.38 12.98 397,593 5,039,839 12.676 10.82 10.82 10.87 10.70 11.22 460,143 10.953 1.13%
2024-09-26 0 12.38 12.30 12.38 11.64 12.58 949,644 11,584,212 12.198 10.70 10.63 10.70 10.06 10.87 1,099,044 10.540 6.72%
2024-09-25 0 11.60 11.54 11.62 11.52 11.70 698,000 8,101,400 11.607 10.02 9.971 10.04 9.954 10.11 807,811 10.029 0.69%
2024-09-24 0 11.52 11.42 11.52 11.00 11.50 312,000 3,532,320 11.322 9.954 9.868 9.954 9.505 9.937 361,085 9.7825 3.04%
2024-09-23 0 11.18 11.10 11.18 11.06 11.18 98,000 1,092,720 11.150 9.660 9.591 9.660 9.557 9.660 113,418 9.6345 1.08%
2024-09-20 0 11.06 11.00 11.08 10.96 11.10 86,000 949,680 11.043 9.557 9.505 9.574 9.470 9.591 99,530 9.5417 -0.36%
2024-09-19 0 11.10 11.04 11.10 11.02 11.12 118,000 1,306,120 11.069 9.591 9.539 9.591 9.522 9.608 136,564 9.5642 1.76%
2024-09-17 0 11.22 11.22 11.30 11.06 11.30 103,200 1,157,800 11.219 9.425 9.425 9.492 9.291 9.492 122,852 9.4244 0.72%
2024-09-16 0 11.14 11.14 11.24 11.10 11.20 18,000 201,240 11.180 9.358 9.358 9.442 9.324 9.408 21,428 9.3916 0.18%
2024-09-13 0 11.12 11.10 11.20 11.00 11.20 350,000 3,918,440 11.196 9.341 9.324 9.408 9.240 9.408 416,649 9.4047 0.18%
2024-09-12 0 11.10 11.00 11.10 10.82 11.12 232,851 2,566,648 11.023 9.324 9.240 9.324 9.089 9.341 277,192 9.2595 2.78%
2024-09-11 0 10.80 10.60 10.80 10.40 10.80 225,914 2,387,688 10.569 9.072 8.904 9.072 8.736 9.072 268,934 8.8784 0.00%
2024-09-10 0 10.80 10.80 10.92 10.80 11.02 184,000 1,998,400 10.861 9.072 9.072 9.173 9.072 9.257 219,038 9.1235 -1.82%
2024-09-09 0 11.00 11.00 11.20 10.82 11.34 458,000 5,051,040 11.028 9.240 9.240 9.408 9.089 9.526 545,215 9.2643 -4.51%
2024-09-05 0 11.52 11.50 11.60 11.52 11.88 46,000 536,400 11.661 9.677 9.660 9.744 9.677 9.980 54,760 9.7955 -0.69%
2024-09-04 0 11.60 11.60 11.78 11.40 12.04 232,000 2,689,040 11.591 9.744 9.744 9.896 9.576 10.11 276,179 9.7366 -3.65%
2024-09-03 0 12.04 12.00 12.10 12.00 12.16 56,000 677,040 12.090 10.11 10.08 10.16 10.08 10.21 66,664 10.156 -1.15%
2024-09-02 0 12.18 12.12 12.18 12.10 12.48 54,000 657,880 12.183 10.23 10.18 10.23 10.16 10.48 64,283 10.234 0.33%
2024-08-30 0 12.14 12.14 12.28 12.10 12.42 295,524 3,607,788 12.208 10.20 10.20 10.32 10.16 10.43 351,799 10.255 -2.72%
2024-08-29 0 12.48 12.44 12.52 12.40 12.52 62,300 776,742 12.468 10.48 10.45 10.52 10.42 10.52 74,163 10.473 -0.16%
2024-08-28 0 12.50 12.46 12.50 12.46 12.60 56,000 700,520 12.509 10.50 10.47 10.50 10.47 10.58 66,664 10.508 -0.79%
2024-08-27 0 12.60 12.58 12.62 12.52 12.62 144,000 1,812,800 12.589 10.58 10.57 10.60 10.52 10.60 171,421 10.575 -0.79%
2024-08-26 0 12.70 12.70 12.80 12.58 13.10 183,278 2,315,312 12.633 10.67 10.67 10.75 10.57 11.00 218,179 10.612 -0.78%
2024-08-23 0 12.80 12.70 12.80 12.72 12.98 42,000 536,400 12.771 10.75 10.67 10.75 10.69 10.90 49,998 10.728 -1.39%
2024-08-22 0 12.98 12.78 12.98 12.78 12.98 130,000 1,670,200 12.848 10.90 10.74 10.90 10.74 10.90 154,755 10.793 0.00%
2024-08-21 0 12.98 12.88 13.04 12.88 13.00 100,000 1,291,440 12.914 10.90 10.82 10.95 10.82 10.92 119,043 10.849 -0.76%
2024-08-20 0 13.08 13.00 13.08 12.98 13.20 104,000 1,357,600 13.054 10.99 10.92 10.99 10.90 11.09 123,804 10.966 0.31%
2024-08-19 0 13.04 12.92 13.16 12.98 13.18 234,000 3,058,360 13.070 10.95 10.85 11.05 10.90 11.07 278,560 10.979 -0.31%
2024-08-16 0 13.08 13.08 13.12 13.02 13.20 158,000 2,071,960 13.114 10.99 10.99 11.02 10.94 11.09 188,087 11.016 -0.91%
2024-08-15 0 13.20 13.20 13.28 13.20 13.28 62,000 820,640 13.236 11.09 11.09 11.16 11.09 11.16 73,806 11.119 -1.64%
2024-08-14 0 13.42 13.28 13.42 13.26 13.42 172,000 2,299,920 13.372 11.27 11.16 11.27 11.14 11.27 204,753 11.233 0.90%
2024-08-13 0 13.30 13.22 13.34 13.30 13.30 24,000 319,040 13.293 11.17 11.11 11.21 11.17 11.17 28,570 11.167 -0.30%
2024-08-12 0 13.34 13.22 13.34 13.20 13.34 75,880 1,007,588 13.279 11.21 11.11 11.21 11.09 11.21 90,329 11.155 0.60%
2024-08-09 0 13.26 13.26 13.40 13.26 13.42 126,883 1,697,769 13.381 11.14 11.14 11.26 11.14 11.27 151,045 11.240 -0.15%
2024-08-08 0 13.28 13.20 13.32 13.12 13.40 140,000 1,854,360 13.245 11.16 11.09 11.19 11.02 11.26 166,660 11.127 0.76%
2024-08-07 0 13.18 13.18 13.26 13.00 13.24 345,399 4,544,147 13.156 11.07 11.07 11.14 10.92 11.12 411,172 11.052 2.97%
2024-08-06 0 12.80 12.80 12.92 12.60 13.00 118,000 1,524,320 12.918 10.75 10.75 10.85 10.58 10.92 140,470 10.852 0.16%
2024-08-05 0 12.78 12.60 12.82 12.60 12.98 196,000 2,496,920 12.739 10.74 10.58 10.77 10.58 10.90 233,323 10.702 -0.93%
2024-08-02 0 12.90 12.74 13.00 12.70 13.26 272,000 3,498,000 12.860 10.84 10.70 10.92 10.67 11.14 323,796 10.803 0.78%
2024-08-01 0 12.80 12.64 12.82 12.54 12.86 186,000 2,372,800 12.757 10.75 10.62 10.77 10.53 10.80 221,419 10.716 2.73%
2024-07-31 0 12.46 12.40 12.60 12.46 12.72 104,000 1,304,360 12.542 10.47 10.42 10.58 10.47 10.69 123,804 10.536 0.00%
2024-07-30 0 12.46 12.44 12.68 12.46 12.72 52,000 652,640 12.551 10.47 10.45 10.65 10.47 10.69 61,902 10.543 -2.04%
2024-07-29 0 12.72 12.50 12.74 12.54 12.86 123,038 1,565,187 12.721 10.69 10.50 10.70 10.53 10.80 146,468 10.686 1.76%
2024-07-26 0 12.50 12.38 12.50 12.22 12.56 197,601 2,446,556 12.381 10.50 10.40 10.50 10.27 10.55 235,229 10.401 1.46%
2024-07-25 0 12.32 12.20 12.38 12.20 12.62 210,000 2,584,960 12.309 10.35 10.25 10.40 10.25 10.60 249,989 10.340 -2.38%
2024-07-24 0 12.62 12.44 12.62 12.42 12.62 128,000 1,595,520 12.465 10.60 10.45 10.60 10.43 10.60 152,374 10.471 0.96%
2024-07-23 0 12.50 12.40 12.50 12.38 12.60 158,917 1,984,472 12.487 10.50 10.42 10.50 10.40 10.58 189,179 10.490 -1.57%
2024-07-22 0 12.70 12.70 12.74 12.52 12.78 119,639 1,515,091 12.664 10.67 10.67 10.70 10.52 10.74 142,421 10.638 -0.94%
2024-07-19 0 12.82 12.68 12.92 12.60 13.42 271,760 3,474,865 12.787 10.77 10.65 10.85 10.58 11.27 323,510 10.741 -3.17%
2024-07-18 0 13.24 12.90 13.24 12.88 13.40 438,000 5,729,840 13.082 11.12 10.84 11.12 10.82 11.26 521,406 10.989 0.00%
2024-07-17 0 13.24 13.22 13.34 13.08 13.42 482,000 6,346,320 13.167 11.12 11.11 11.21 10.99 11.27 573,785 11.060 -1.19%
2024-07-16 0 13.40 13.38 13.72 13.40 13.82 270,000 3,661,440 13.561 11.26 11.24 11.53 11.26 11.61 321,415 11.392 -2.90%
2024-07-15 0 13.80 13.70 13.78 13.68 14.40 322,000 4,490,240 13.945 11.59 11.51 11.58 11.49 12.10 383,317 11.714 -4.70%
2024-07-12 0 14.48 14.38 14.48 14.20 14.50 250,344 3,587,953 14.332 12.16 12.08 12.16 11.93 12.18 298,016 12.039 2.12%
2024-07-11 0 14.18 14.14 14.28 14.14 14.50 101,761 1,453,820 14.287 11.91 11.88 12.00 11.88 12.18 121,139 12.001 -1.25%
2024-07-10 0 14.36 14.22 14.36 14.20 14.50 162,000 2,318,720 14.313 12.06 11.95 12.06 11.93 12.18 192,849 12.024 0.84%
2024-07-09 0 14.24 14.14 14.24 14.00 14.26 160,000 2,256,840 14.105 11.96 11.88 11.96 11.76 11.98 190,468 11.849 0.71%
2024-07-08 0 14.14 14.06 14.18 14.00 14.28 246,000 3,472,480 14.116 11.88 11.81 11.91 11.76 12.00 292,845 11.858 -0.98%
2024-07-05 0 14.28 14.28 14.32 14.12 14.32 146,000 2,085,680 14.285 12.00 12.00 12.03 11.86 12.03 173,802 12.000 -1.11%
2024-07-04 0 14.44 14.36 14.44 14.24 14.66 163,880 2,362,102 14.414 12.13 12.06 12.13 11.96 12.31 195,087 12.108 -1.10%
2024-07-03 0 14.60 14.58 14.60 14.00 14.80 590,000 8,586,480 14.553 12.26 12.25 12.26 11.76 12.43 702,351 12.225 4.14%
2024-07-02 0 14.02 14.02 14.08 14.00 14.14 236,466 3,319,487 14.038 11.78 11.78 11.83 11.76 11.88 281,495 11.792 0.00%
2024-06-28 0 14.02 14.02 14.04 13.92 14.10 368,000 5,160,960 14.024 11.78 11.78 11.79 11.69 11.84 438,076 11.781 0.14%
2024-06-27 0 14.00 13.92 14.00 13.84 14.16 384,585 5,380,277 13.990 11.76 11.69 11.76 11.63 11.89 457,820 11.752 0.29%
2024-06-26 0 13.96 13.90 14.00 13.64 14.10 996,872 13,874,171 13.918 11.73 11.68 11.76 11.46 11.84 1,186,702 11.691 1.90%
2024-06-25 0 13.70 13.62 13.70 13.50 13.70 320,000 4,358,360 13.620 11.51 11.44 11.51 11.34 11.51 380,936 11.441 1.03%
2024-06-24 0 13.56 13.54 13.60 13.32 13.76 595,989 8,089,312 13.573 11.39 11.37 11.42 11.19 11.56 709,480 11.402 2.45%
2024-06-21 0 13.86 13.86 14.00 13.70 14.12 371,877 5,191,265 13.960 11.12 11.12 11.23 10.99 11.33 463,562 11.199 1.76%
2024-06-20 0 13.62 13.60 13.80 13.42 14.36 408,000 5,590,080 13.701 10.93 10.91 11.07 10.77 11.52 508,591 10.991 -4.22%
2024-06-19 0 14.22 14.22 14.28 13.16 14.46 1,719,880 24,104,668 14.015 11.41 11.41 11.46 10.56 11.60 2,143,911 11.243 8.05%
2024-06-18 0 13.16 13.12 13.16 13.00 13.28 198,419 2,613,548 13.172 10.56 10.53 10.56 10.43 10.65 247,339 10.567 1.39%
2024-06-17 0 12.98 12.88 12.98 12.50 12.98 842,000 10,656,040 12.656 10.41 10.33 10.41 10.03 10.41 1,049,592 10.153 2.53%
2024-06-14 0 12.66 12.66 12.78 12.56 12.96 672,000 8,529,760 12.693 10.16 10.16 10.25 10.08 10.40 837,679 10.183 -2.47%
2024-06-13 0 12.98 12.84 12.98 12.84 13.00 64,000 825,640 12.901 10.41 10.30 10.41 10.30 10.43 79,779 10.349 1.25%
2024-06-12 0 12.82 12.82 12.98 12.82 13.16 136,000 1,767,800 12.999 10.28 10.28 10.41 10.28 10.56 169,530 10.428 -1.99%
2024-06-11 0 13.08 13.06 13.08 12.56 13.18 380,000 4,883,320 12.851 10.49 10.48 10.49 10.08 10.57 473,688 10.309 0.15%
2024-06-07 0 13.06 13.06 13.14 13.04 13.46 158,000 2,085,920 13.202 10.48 10.48 10.54 10.46 10.80 196,954 10.591 -3.97%
2024-06-06 0 13.60 13.48 13.60 13.48 13.60 134,000 1,812,280 13.524 10.91 10.81 10.91 10.81 10.91 167,037 10.850 0.74%
2024-06-05 0 13.50 13.50 13.52 13.46 13.70 264,000 3,573,040 13.534 10.83 10.83 10.85 10.80 10.99 329,088 10.857 -0.30%
2024-06-04 0 13.54 13.54 13.60 13.00 13.92 573,880 7,783,697 13.563 10.86 10.86 10.91 10.43 11.17 715,368 10.881 2.42%
2024-06-03 0 13.22 13.22 13.32 12.94 13.82 516,000 6,895,440 13.363 10.61 10.61 10.69 10.38 11.09 643,218 10.720 -4.89%
2024-05-31 0 13.90 13.72 13.92 13.50 14.20 690,000 9,584,720 13.891 11.15 11.01 11.17 10.83 11.39 860,117 11.144 -0.71%
2024-05-30 0 14.00 14.02 14.06 13.90 14.36 678,000 9,518,440 14.039 11.23 11.25 11.28 11.15 11.52 845,159 11.262 -1.96%
2024-05-29 0 14.28 14.28 14.40 14.20 14.50 424,882 6,118,848 14.401 11.46 11.46 11.55 11.39 11.63 529,635 11.553 -0.42%
2024-05-28 0 14.34 14.34 14.40 14.26 14.54 508,000 7,299,360 14.369 11.50 11.50 11.55 11.44 11.66 633,246 11.527 0.56%
2024-05-27 0 14.26 14.20 14.26 13.68 14.26 255,954 3,577,238 13.976 11.44 11.39 11.44 10.97 11.44 319,059 11.212 3.33%
2024-05-24 0 13.80 13.80 13.94 13.60 14.02 1,141,751 15,641,783 13.700 11.07 11.07 11.18 10.91 11.25 1,423,246 10.990 -1.57%
2024-05-23 0 14.02 14.02 14.24 13.52 14.54 702,000 10,082,760 14.363 11.25 11.25 11.42 10.85 11.66 875,076 11.522 -3.97%
2024-05-22 0 14.60 14.60 14.68 14.52 14.80 594,000 8,711,880 14.666 11.71 11.71 11.78 11.65 11.87 740,449 11.766 -1.35%
2024-05-21 0 14.80 14.50 14.78 13.90 14.82 1,259,114 18,024,868 14.316 11.87 11.63 11.86 11.15 11.89 1,569,545 11.484 4.52%
2024-05-20 0 14.16 14.02 14.16 13.32 14.18 1,017,760 14,140,072 13.893 11.36 11.25 11.36 10.69 11.38 1,268,686 11.145 6.95%
2024-05-17 0 13.24 13.22 13.24 12.42 13.24 858,796 11,184,069 13.023 10.62 10.61 10.62 9.964 10.62 1,070,529 10.447 6.60%
2024-05-16 0 12.42 12.38 12.42 12.10 12.48 1,170,382 14,420,363 12.321 9.964 9.931 9.964 9.707 10.01 1,458,936 9.8842 2.14%
2024-05-14 0 12.16 12.10 12.18 12.02 12.48 702,916 8,606,362 12.244 9.755 9.707 9.771 9.643 10.01 876,218 9.8222 0.83%
2024-05-13 0 12.06 12.06 12.08 11.74 12.06 778,000 9,303,840 11.959 9.675 9.675 9.691 9.418 9.675 969,813 9.5934 3.08%
2024-05-10 0 11.70 11.66 11.70 11.30 11.70 248,000 2,858,040 11.524 9.386 9.354 9.386 9.065 9.386 309,144 9.2450 3.54%
2024-05-09 0 11.30 11.26 11.38 11.20 11.48 232,000 2,619,120 11.289 9.065 9.033 9.129 8.985 9.209 289,199 9.0565 0.36%
2024-05-08 0 11.26 11.20 11.26 11.26 11.84 636,796 7,402,097 11.624 9.033 8.985 9.033 9.033 9.498 793,796 9.3249 -2.43%
2024-05-07 0 11.54 11.44 11.56 11.40 11.64 457,079 5,263,656 11.516 9.258 9.177 9.274 9.145 9.338 569,770 9.2382 -0.69%
2024-05-06 0 11.62 11.58 11.62 11.08 11.62 922,744 10,552,706 11.436 9.322 9.290 9.322 8.889 9.322 1,150,244 9.1743 4.68%
2024-05-03 0 11.10 11.04 11.12 10.72 11.22 723,880 7,984,415 11.030 8.905 8.856 8.921 8.600 9.001 902,350 8.8485 1.65%
2024-05-02 0 10.92 10.80 10.92 10.44 10.92 396,000 4,255,280 10.746 8.760 8.664 8.760 8.375 8.760 493,633 8.6203 5.00%
2024-04-30 0 10.40 10.32 10.42 10.02 10.40 217,857 2,247,901 10.318 8.343 8.279 8.359 8.038 8.343 271,569 8.2775 1.96%
2024-04-29 0 10.20 10.12 10.30 9.860 10.20 405,639 4,079,391 10.057 8.183 8.118 8.263 7.910 8.183 505,648 8.0676 4.19%
2024-04-26 0 9.790 9.780 9.860 9.780 9.880 178,000 1,745,520 9.8063 7.854 7.846 7.910 7.846 7.926 221,885 7.8668 0.10%
2024-04-25 0 9.780 9.700 9.780 9.490 9.820 225,904 2,185,770 9.6757 7.846 7.781 7.846 7.613 7.878 281,600 7.7620 2.95%
2024-04-24 0 9.500 9.500 9.540 9.270 9.500 194,755 1,825,498 9.3733 7.621 7.621 7.653 7.437 7.621 242,771 7.5194 2.15%
2024-04-23 0 9.300 9.250 9.320 9.230 9.300 72,000 667,520 9.2711 7.461 7.420 7.477 7.404 7.461 89,751 7.4374 1.09%
2024-04-22 0 9.200 9.080 9.250 9.030 9.200 122,000 1,117,740 9.1618 7.380 7.284 7.420 7.244 7.380 152,079 7.3497 1.10%
2024-04-19 0 9.100 9.100 9.190 9.060 9.120 34,000 309,220 9.0947 7.300 7.300 7.372 7.268 7.316 42,383 7.2959 -1.09%
2024-04-18 0 9.200 9.160 9.240 9.090 9.200 72,000 660,540 9.1742 7.380 7.348 7.412 7.292 7.380 89,751 7.3597 1.43%
2024-04-17 0 9.070 9.070 9.100 9.020 9.070 14,000 126,880 9.0629 7.276 7.276 7.300 7.236 7.276 17,452 7.2704 0.00%
2024-04-16 0 9.070 9.020 9.080 9.070 9.140 72,000 655,720 9.1072 7.276 7.236 7.284 7.276 7.332 89,751 7.3060 -0.77%
2024-04-15 0 9.140 9.120 9.170 9.060 9.180 28,000 255,580 9.1279 7.332 7.316 7.356 7.268 7.364 34,903 7.3225 -0.65%
2024-04-12 0 9.200 9.110 9.200 9.110 9.200 124,000 1,138,780 9.1837 7.380 7.308 7.380 7.308 7.380 154,572 7.3673 0.77%
2024-04-11 0 9.130 9.130 9.170 9.130 9.180 114,000 1,044,180 9.1595 7.324 7.324 7.356 7.324 7.364 142,106 7.3479 -0.65%
2024-04-10 0 9.190 9.180 9.220 9.160 9.220 60,000 551,180 9.1863 7.372 7.364 7.396 7.348 7.396 74,793 7.3694 0.33%
2024-04-09 0 9.160 9.140 9.250 9.160 9.260 134,000 1,236,000 9.2239 7.348 7.332 7.420 7.348 7.429 167,037 7.3995 -1.19%
2024-04-08 0 9.270 9.230 9.280 9.220 9.280 54,000 500,260 9.2641 7.437 7.404 7.445 7.396 7.445 67,314 7.4318 0.22%
2024-04-05 0 9.250 9.220 9.300 9.160 9.250 82,000 756,720 9.2283 7.420 7.396 7.461 7.348 7.420 102,217 7.4031 1.65%
2024-04-03 0 9.100 9.100 9.160 9.090 9.250 88,000 808,380 9.1861 7.300 7.300 7.348 7.292 7.420 109,696 7.3693 -1.62%
2024-04-02 0 9.250 9.180 9.260 9.180 9.280 113,760 1,046,796 9.2018 7.420 7.364 7.429 7.364 7.445 141,807 7.3818 0.76%
2024-03-28 0 9.180 9.130 9.190 8.980 9.200 150,000 1,363,060 9.0871 7.364 7.324 7.372 7.204 7.380 186,982 7.2898 1.89%
2024-03-27 0 9.010 9.000 9.260 9.000 9.050 298,000 2,687,560 9.0187 7.228 7.220 7.429 7.220 7.260 371,471 7.2349 -1.53%
2024-03-26 0 9.150 9.050 9.170 9.020 9.260 76,000 698,040 9.1847 7.340 7.260 7.356 7.236 7.429 94,738 7.3681 -0.54%
2024-03-25 0 9.200 9.100 9.200 9.200 9.330 146,000 1,355,400 9.2836 7.380 7.300 7.380 7.380 7.485 181,996 7.4474 0.88%
2024-03-22 0 9.120 9.120 9.200 9.100 9.330 172,000 1,588,400 9.2349 7.316 7.316 7.380 7.300 7.485 214,406 7.4084 0.22%
2024-03-21 0 9.100 9.080 9.190 9.080 9.300 148,000 1,357,960 9.1754 7.300 7.284 7.372 7.284 7.461 184,489 7.3607 -0.98%
2024-03-20 0 9.190 8.980 9.250 8.570 9.390 601,760 5,486,806 9.1179 7.372 7.204 7.420 6.875 7.533 750,122 7.3146 7.23%
2024-03-19 0 8.570 8.570 8.760 8.560 8.800 76,000 663,480 8.7300 6.875 6.875 7.027 6.867 7.060 94,738 7.0033 -2.61%
2024-03-18 0 8.800 8.740 8.890 8.800 8.900 28,000 246,920 8.8186 7.060 7.011 7.132 7.060 7.140 34,903 7.0744 -1.12%
2024-03-15 0 8.900 8.900 8.940 8.900 9.050 92,000 825,800 8.9761 7.140 7.140 7.172 7.140 7.260 114,682 7.2008 -1.66%
2024-03-14 0 9.050 9.030 9.050 9.050 9.050 26,000 235,300 9.0500 7.260 7.244 7.260 7.260 7.260 32,410 7.2601 0.00%
2024-03-13 0 9.050 9.050 9.090 9.050 9.090 28,000 253,920 9.0686 7.260 7.260 7.292 7.260 7.292 34,903 7.2750 -0.55%
2024-03-12 0 9.100 9.040 9.110 9.030 9.100 230,000 2,083,060 9.0568 7.300 7.252 7.308 7.244 7.300 286,706 7.2655 1.11%
2024-03-11 0 9.000 9.000 9.040 8.990 9.040 96,729 873,288 9.0282 7.220 7.220 7.252 7.212 7.252 120,577 7.2426 0.11%
2024-03-08 0 8.990 8.950 9.000 8.990 9.030 134,000 1,207,820 9.0136 7.212 7.180 7.220 7.212 7.244 167,037 7.2308 -0.11%
2024-03-07 0 9.000 8.930 9.020 8.950 9.000 138,000 1,241,380 8.9955 7.220 7.164 7.236 7.180 7.220 172,023 7.2163 0.78%
2024-03-06 0 8.930 8.930 8.990 8.900 9.000 96,000 860,940 8.9681 7.164 7.164 7.212 7.140 7.220 119,668 7.1944 1.13%
2024-03-05 0 8.830 8.830 8.930 8.830 9.010 350,000 3,142,080 8.9774 7.084 7.084 7.164 7.084 7.228 436,291 7.2018 -2.00%
2024-03-04 0 9.010 9.000 9.020 8.700 9.020 702,000 6,278,280 8.9434 7.228 7.220 7.236 6.979 7.236 875,076 7.1746 3.09%
2024-03-01 0 8.740 8.650 8.750 8.630 8.780 166,000 1,449,300 8.7307 7.011 6.939 7.019 6.923 7.043 206,927 7.0039 1.39%
2024-02-29 0 8.620 8.620 8.630 8.500 8.620 324,000 2,772,180 8.5561 6.915 6.915 6.923 6.819 6.915 403,881 6.8639 1.77%
2024-02-28 0 8.470 8.400 8.470 8.380 8.470 84,000 707,240 8.4195 6.795 6.739 6.795 6.723 6.795 104,710 6.7543 0.83%
2024-02-27 0 8.400 8.380 8.400 8.350 8.410 80,000 670,540 8.3818 6.739 6.723 6.739 6.699 6.747 99,724 6.7240 0.60%
2024-02-26 0 8.350 8.320 8.370 8.350 8.400 72,000 602,040 8.3617 6.699 6.674 6.715 6.699 6.739 89,751 6.7079 -0.24%
2024-02-23 0 8.370 8.350 8.380 8.250 8.370 163,759 1,360,031 8.3051 6.715 6.699 6.723 6.618 6.715 204,133 6.6625 2.07%
2024-02-22 0 8.200 8.190 8.250 8.200 8.280 294,000 2,420,800 8.2340 6.578 6.570 6.618 6.578 6.642 366,485 6.6055 -0.36%
2024-02-21 0 8.230 8.190 8.230 8.170 8.280 198,000 1,628,000 8.2222 6.602 6.570 6.602 6.554 6.642 246,816 6.5960 1.60%
2024-02-20 0 8.100 8.100 8.140 8.080 8.150 68,000 551,140 8.1050 6.498 6.498 6.530 6.482 6.538 84,765 6.5020 -0.61%
2024-02-19 0 8.150 8.150 8.190 8.130 8.200 19,879 162,503 8.1746 6.538 6.538 6.570 6.522 6.578 24,780 6.5578 -0.61%
2024-02-16 0 8.200 8.170 8.200 8.170 8.200 28,000 229,540 8.1979 6.578 6.554 6.578 6.554 6.578 34,903 6.5765 0.37%
2024-02-15 0 8.170 8.110 8.170 8.040 8.180 36,000 293,300 8.1472 6.554 6.506 6.554 6.450 6.562 44,876 6.5358 0.37%
2024-02-14 0 8.140 8.130 8.170 8.090 8.140 30,000 243,740 8.1247 6.530 6.522 6.554 6.490 6.530 37,396 6.5177 -0.73%
2024-02-09 0 8.200 8.160 8.200 8.200 8.210 36,000 295,480 8.2078 6.578 6.546 6.578 6.578 6.586 44,876 6.5844 -0.24%
2024-02-08 0 8.220 8.200 8.220 8.200 8.220 100,000 821,680 8.2168 6.594 6.578 6.594 6.578 6.594 124,655 6.5916 0.12%
2024-02-07 0 8.210 8.130 8.210 8.180 8.220 20,000 163,960 8.1980 6.586 6.522 6.586 6.562 6.594 24,931 6.5766 0.37%
2024-02-06 0 8.180 8.150 8.250 8.150 8.200 150,000 1,227,180 8.1812 6.562 6.538 6.618 6.538 6.578 186,982 6.5631 0.00%
2024-02-05 0 8.180 8.180 8.230 8.160 8.270 44,000 361,200 8.2091 6.562 6.562 6.602 6.546 6.634 54,848 6.5855 -1.21%
2024-02-02 0 8.280 8.240 8.260 8.190 8.350 326,000 2,693,860 8.2634 6.642 6.610 6.626 6.570 6.699 406,374 6.6290 1.35%
2024-02-01 0 8.170 8.130 8.170 8.100 8.180 272,000 2,215,840 8.1465 6.554 6.522 6.554 6.498 6.562 339,061 6.5352 0.86%
2024-01-31 0 8.100 8.070 8.100 8.070 8.100 234,676 1,900,614 8.0989 6.498 6.474 6.498 6.474 6.498 292,535 6.4971 0.37%
2024-01-30 0 8.070 8.040 8.080 8.070 8.110 68,000 549,340 8.0785 6.474 6.450 6.482 6.474 6.506 84,765 6.4807 -0.37%
2024-01-29 0 8.100 8.090 8.100 8.080 8.120 190,000 1,538,100 8.0953 6.498 6.490 6.498 6.482 6.514 236,844 6.4942 0.25%
2024-01-26 0 8.080 8.040 8.080 8.000 8.160 184,000 1,493,100 8.1147 6.482 6.450 6.482 6.418 6.546 229,365 6.5097 2.28%
2024-01-25 0 7.900 7.880 7.900 7.760 7.900 290,000 2,267,020 7.8173 6.338 6.321 6.338 6.225 6.338 361,499 6.2712 1.80%
2024-01-24 0 7.760 7.660 7.770 7.690 7.780 84,240 650,576 7.7229 6.225 6.145 6.233 6.169 6.241 105,009 6.1954 0.91%
2024-01-23 0 7.690 7.650 7.690 7.480 7.700 103,760 794,703 7.6590 6.169 6.137 6.169 6.001 6.177 129,342 6.1442 1.18%
2024-01-22 0 7.600 7.500 7.600 7.500 7.800 78,000 593,420 7.6079 6.097 6.017 6.097 6.017 6.257 97,231 6.1032 1.47%
2024-01-19 0 7.490 7.490 7.580 7.490 7.600 26,000 195,900 7.5346 6.009 6.009 6.081 6.009 6.097 32,410 6.0444 -1.32%
2024-01-18 0 7.590 7.510 7.600 7.450 7.600 66,000 495,840 7.5127 6.089 6.025 6.097 5.977 6.097 82,272 6.0268 2.29%
2024-01-17 0 7.420 7.420 7.520 7.420 7.540 84,000 628,460 7.4817 5.952 5.952 6.033 5.952 6.049 104,710 6.0019 -1.46%
2024-01-16 0 7.530 7.500 7.550 7.500 7.600 84,000 634,100 7.5488 6.041 6.017 6.057 6.017 6.097 104,710 6.0558 -0.26%
2024-01-15 0 7.550 7.540 7.590 7.540 7.560 44,000 332,120 7.5482 6.057 6.049 6.089 6.049 6.065 54,848 6.0553 -0.26%
2024-01-12 0 7.570 7.550 7.640 7.550 7.600 82,000 621,180 7.5754 6.073 6.057 6.129 6.057 6.097 102,217 6.0771 -0.13%
2024-01-11 0 7.580 7.560 7.580 7.540 7.590 76,000 575,300 7.5697 6.081 6.065 6.081 6.049 6.089 94,738 6.0726 0.40%
2024-01-10 0 7.550 7.470 7.550 7.450 7.550 70,000 527,300 7.5329 6.057 5.993 6.057 5.977 6.057 87,258 6.0430 0.13%
2024-01-09 0 7.540 7.500 7.750 7.500 7.540 37,037 278,575 7.5215 6.049 6.017 6.217 6.017 6.049 46,168 6.0339 0.53%
2024-01-08 0 7.500 7.510 7.680 7.500 7.680 62,000 469,720 7.5761 6.017 6.025 6.161 6.017 6.161 77,286 6.0777 -1.96%
2024-01-05 0 7.650 7.630 7.660 7.620 7.700 40,000 306,660 7.6665 6.137 6.121 6.145 6.113 6.177 49,862 6.1502 -0.65%
2024-01-04 0 7.700 7.660 7.700 7.680 7.700 44,000 338,120 7.6845 6.177 6.145 6.177 6.161 6.177 54,848 6.1647 0.13%
2024-01-03 0 7.690 7.660 7.710 7.680 7.690 14,000 107,600 7.6857 6.169 6.145 6.185 6.161 6.169 17,452 6.1656 0.39%
2024-01-02 0 7.660 7.660 7.730 7.660 7.760 66,000 509,120 7.7139 6.145 6.145 6.201 6.145 6.225 82,272 6.1882 -0.39%
2023-12-29 0 7.690 7.640 7.690 7.660 7.690 56,000 429,260 7.6654 6.169 6.129 6.169 6.145 6.169 69,807 6.1493 0.13%
2023-12-28 0 7.680 7.680 7.700 7.660 7.690 68,000 521,560 7.6700 6.161 6.161 6.177 6.145 6.169 84,765 6.1530 0.79%
2023-12-27 0 7.620 7.600 7.620 7.620 7.620 102,000 777,240 7.6200 6.113 6.097 6.113 6.113 6.113 127,148 6.1129 0.26%
2023-12-22 0 7.600 7.600 7.630 7.590 7.630 18,000 136,840 7.6022 6.097 6.097 6.121 6.089 6.121 22,438 6.0986 0.40%
2023-12-21 0 7.570 7.550 7.600 7.550 7.590 24,000 181,400 7.5583 6.073 6.057 6.097 6.057 6.089 29,917 6.0634 0.40%
2023-12-20 0 7.540 7.500 7.560 7.540 7.560 28,000 211,560 7.5557 6.049 6.017 6.065 6.049 6.065 34,903 6.0613 -0.13%
2023-12-19 0 7.550 7.510 7.590 7.550 7.650 50,000 379,080 7.5816 6.057 6.025 6.089 6.057 6.137 62,327 6.0821 -0.26%
2023-12-18 0 7.570 7.510 7.580 7.560 7.600 30,000 227,100 7.5700 6.073 6.025 6.081 6.065 6.097 37,396 6.0728 -0.39%
2023-12-15 0 7.600 7.600 7.700 7.600 7.700 70,000 534,780 7.6397 6.097 6.097 6.177 6.097 6.177 87,258 6.1287 0.53%
2023-12-14 0 7.560 7.560 7.700 7.550 7.600 36,000 272,780 7.5772 6.065 6.065 6.177 6.057 6.097 44,876 6.0786 -0.13%
2023-12-13 0 7.570 7.430 7.670 7.400 7.610 42,000 317,660 7.5633 6.073 5.960 6.153 5.936 6.105 52,355 6.0674 -0.66%
2023-12-12 0 7.620 7.560 7.710 7.570 7.650 26,000 198,300 7.6269 6.113 6.065 6.185 6.073 6.137 32,410 6.1184 1.74%
2023-12-11 0 7.490 7.430 7.570 7.300 7.580 114,649 850,018 7.4141 6.009 5.960 6.073 5.856 6.081 142,915 5.9477 -1.19%
2023-12-08 0 7.580 7.580 7.710 7.560 7.850 176,000 1,348,480 7.6618 6.081 6.081 6.185 6.065 6.297 219,392 6.1464 -2.82%
2023-12-07 0 7.800 7.710 7.820 7.710 7.890 48,000 373,420 7.7796 6.257 6.185 6.273 6.185 6.329 59,834 6.2409 -1.27%
2023-12-06 0 7.900 7.800 7.910 7.880 7.900 12,000 94,760 7.8967 6.338 6.257 6.346 6.321 6.338 14,959 6.3348 0.13%
2023-12-05 0 7.890 7.800 7.890 7.890 7.910 68,000 537,100 7.8985 6.329 6.257 6.329 6.329 6.346 84,765 6.3363 -0.13%
2023-12-04 0 7.900 7.860 7.950 7.900 7.990 26,000 206,160 7.9292 6.338 6.305 6.378 6.338 6.410 32,410 6.3610 0.38%
2023-12-01 0 7.870 7.820 7.890 7.860 7.890 62,000 487,920 7.8697 6.313 6.273 6.329 6.305 6.329 77,286 6.3132 -0.25%
2023-11-30 0 7.890 7.890 8.000 7.860 7.890 50,000 393,360 7.8672 6.329 6.329 6.418 6.305 6.329 62,327 6.3112 -0.13%
2023-11-29 0 7.900 7.900 7.970 7.830 8.020 55,232 438,672 7.9424 6.338 6.338 6.394 6.281 6.434 68,849 6.3715 -1.50%
2023-11-28 0 8.020 8.020 8.040 8.010 8.060 66,000 530,060 8.0312 6.434 6.434 6.450 6.426 6.466 82,272 6.4428 -0.50%
2023-11-27 0 8.060 8.060 8.070 8.060 8.080 36,000 290,500 8.0694 6.466 6.466 6.474 6.466 6.482 44,876 6.4734 -0.12%
2023-11-24 0 8.070 8.070 8.090 8.070 8.100 46,000 371,940 8.0857 6.474 6.474 6.490 6.474 6.498 57,341 6.4864 -0.37%
2023-11-23 0 8.100 8.090 8.100 8.080 8.120 124,000 1,004,980 8.1047 6.498 6.490 6.498 6.482 6.514 154,572 6.5017 -0.25%
2023-11-22 0 8.120 8.110 8.130 8.110 8.180 72,262 588,346 8.1418 6.514 6.506 6.522 6.506 6.562 90,078 6.5315 0.25%
2023-11-21 0 8.100 8.100 8.140 8.100 8.130 78,000 634,020 8.1285 6.498 6.498 6.530 6.498 6.522 97,231 6.5208 -0.12%
2023-11-20 0 8.110 8.050 8.170 8.110 8.110 24,000 194,640 8.1100 6.506 6.458 6.554 6.506 6.506 29,917 6.5060 0.12%
2023-11-17 0 8.100 8.080 8.200 8.020 8.100 24,000 194,240 8.0933 6.498 6.482 6.578 6.434 6.498 29,917 6.4926 0.00%
2023-11-16 0 8.100 8.100 8.150 8.080 8.150 30,000 244,140 8.1380 6.498 6.498 6.538 6.482 6.538 37,396 6.5284 -0.61%
2023-11-15 0 8.150 8.150 8.290 8.110 8.150 8,000 65,060 8.1325 6.538 6.538 6.650 6.506 6.538 9,972 6.5240 0.49%
2023-11-14 0 8.110 8.030 8.270 8.110 8.290 10,000 81,460 8.1460 6.506 6.442 6.634 6.506 6.650 12,465 6.5349 0.12%
2023-11-13 0 8.100 8.030 8.300 - - 0 0 - 6.498 6.442 6.658 - - 0 - 0.00%
2023-11-10 0 8.100 8.070 8.260 8.100 8.110 12,000 97,280 8.1067 6.498 6.474 6.626 6.498 6.506 14,959 6.5033 -0.12%
2023-11-09 0 8.110 8.100 8.260 8.110 8.110 2,000 16,220 8.1100 6.506 6.498 6.626 6.506 6.506 2,493 6.5060 0.12%
2023-11-08 0 8.100 8.100 8.200 8.080 8.100 8,000 64,760 8.0950 6.498 6.498 6.578 6.482 6.498 9,972 6.4939 0.62%
2023-11-07 0 8.050 8.050 8.200 8.030 8.180 8,000 65,140 8.1425 6.458 6.458 6.578 6.442 6.562 9,972 6.5320 -1.59%
2023-11-06 0 8.180 8.160 8.260 8.160 8.210 42,000 343,920 8.1886 6.562 6.546 6.626 6.546 6.586 52,355 6.5690 0.62%
2023-11-03 0 8.130 8.100 8.230 8.110 8.130 14,000 113,680 8.1200 6.522 6.498 6.602 6.506 6.522 17,452 6.5140 1.25%
2023-11-02 0 8.030 8.030 8.200 - - 0 0 - 6.442 6.442 6.578 - - 0 - 0.12%
2023-11-01 0 8.020 8.020 8.090 8.020 8.100 8,000 64,640 8.0800 6.434 6.434 6.490 6.434 6.498 9,972 6.4819 -1.11%
2023-10-31 0 8.110 8.010 8.110 8.110 8.130 54,000 437,980 8.1107 6.506 6.426 6.506 6.506 6.522 67,314 6.5066 0.00%
2023-10-30 0 8.110 8.020 8.130 8.110 8.110 6,000 48,660 8.1100 6.506 6.434 6.522 6.506 6.506 7,479 6.5060 0.00%
2023-10-27 0 8.110 8.030 8.110 8.010 8.120 148,000 1,200,100 8.1088 6.506 6.442 6.506 6.426 6.514 184,489 6.5050 -0.25%
2023-10-26 0 8.130 8.130 8.190 8.100 8.130 16,000 129,900 8.1188 6.522 6.522 6.570 6.498 6.522 19,945 6.5130 0.12%
2023-10-25 0 8.120 8.010 8.300 8.120 8.120 2,000 16,240 8.1200 6.514 6.426 6.658 6.514 6.514 2,493 6.5140 -0.12%
2023-10-24 0 8.130 8.130 8.180 8.130 8.140 10,000 81,360 8.1360 6.522 6.522 6.562 6.522 6.530 12,465 6.5268 -0.25%
2023-10-20 0 8.150 8.150 8.180 8.140 8.210 14,000 114,220 8.1586 6.538 6.538 6.562 6.530 6.586 17,452 6.5449 0.00%
2023-10-19 0 8.150 8.010 8.270 8.150 8.190 20,000 163,620 8.1810 6.538 6.426 6.634 6.538 6.570 24,931 6.5629 -0.49%
2023-10-18 0 8.190 8.010 8.220 8.190 8.220 12,000 98,580 8.2150 6.570 6.426 6.594 6.570 6.594 14,959 6.5902 -0.12%
2023-10-17 0 8.200 8.190 8.300 8.200 8.250 6,000 49,400 8.2333 6.578 6.570 6.658 6.578 6.618 7,479 6.6049 0.00%
2023-10-16 0 8.200 7.970 8.260 8.200 8.200 12,000 98,400 8.2000 6.578 6.394 6.626 6.578 6.578 14,959 6.5782 0.61%
2023-10-13 0 8.150 8.100 8.150 8.150 8.150 12,000 97,800 8.1500 6.538 6.498 6.538 6.538 6.538 14,959 6.5381 -0.12%
2023-10-12 0 8.160 8.160 8.280 8.150 8.300 14,000 115,000 8.2143 6.546 6.546 6.642 6.538 6.658 17,452 6.5896 1.75%
2023-10-11 0 8.020 8.020 8.180 - - 0 0 - 6.434 6.434 6.562 - - 0 - 0.25%
2023-10-10 0 8.000 8.000 8.120 7.990 8.000 32,000 255,860 7.9956 6.418 6.418 6.514 6.410 6.418 39,889 6.4142 0.00%
2023-10-09 0 8.000 8.000 8.120 8.000 8.000 18,000 144,000 8.0000 6.418 6.418 6.514 6.418 6.418 22,438 6.4177 0.00%
2023-10-06 0 8.000 8.000 8.150 8.000 8.020 28,342 226,728 7.9997 6.418 6.418 6.538 6.418 6.434 35,330 6.4175 0.00%
2023-10-05 0 8.000 7.960 8.150 8.000 8.020 88,000 704,080 8.0009 6.418 6.386 6.538 6.418 6.434 109,696 6.4185 -0.25%
2023-10-04 0 8.020 7.920 8.100 7.920 8.020 16,000 127,320 7.9575 6.434 6.354 6.498 6.354 6.434 19,945 6.3836 -0.12%
2023-10-03 0 8.030 8.000 8.100 8.030 8.190 16,000 128,800 8.0500 6.442 6.418 6.498 6.442 6.570 19,945 6.4578 0.00%
2023-09-29 0 8.030 8.030 8.140 8.000 8.060 39,639 318,397 8.0324 6.442 6.442 6.530 6.418 6.466 49,412 6.4437 0.00%
2023-09-28 0 8.030 8.030 8.140 8.030 8.140 30,000 242,420 8.0807 6.442 6.442 6.530 6.442 6.530 37,396 6.4824 -1.35%
2023-09-27 0 8.140 8.100 8.290 8.140 8.140 4,000 32,560 8.1400 6.530 6.498 6.650 6.530 6.530 4,986 6.5300 -0.25%
2023-09-26 0 8.160 8.100 8.290 8.160 8.180 8,000 65,360 8.1700 6.546 6.498 6.650 6.546 6.562 9,972 6.5541 -0.24%
2023-09-25 0 8.180 8.100 8.300 8.120 8.340 34,000 277,900 8.1735 6.562 6.498 6.658 6.514 6.690 42,383 6.5569 0.99%
2023-09-22 0 8.100 8.030 8.100 8.000 8.130 124,000 1,000,860 8.0715 6.498 6.442 6.498 6.418 6.522 154,572 6.4750 -0.37%
2023-09-21 0 8.130 8.120 8.320 8.120 8.200 36,000 293,720 8.1589 6.522 6.514 6.674 6.514 6.578 44,876 6.5452 -0.85%
2023-09-20 0 8.200 8.180 8.300 8.200 8.280 88,000 723,260 8.2189 6.578 6.562 6.658 6.578 6.642 109,696 6.5933 -1.20%
2023-09-19 0 8.300 8.180 8.300 8.260 8.300 30,000 248,760 8.2920 6.658 6.562 6.658 6.626 6.658 37,396 6.6520 0.24%
2023-09-18 0 8.280 8.200 8.400 8.250 8.280 26,000 214,780 8.2608 6.642 6.578 6.739 6.618 6.642 32,410 6.6269 0.24%
2023-09-15 0 8.260 8.220 8.400 8.260 8.480 38,000 317,680 8.3600 6.626 6.594 6.739 6.626 6.803 47,369 6.7065 0.98%
2023-09-14 0 8.180 8.180 8.300 8.180 8.220 68,000 557,560 8.1994 6.562 6.562 6.658 6.562 6.594 84,765 6.5777 -0.37%
2023-09-13 0 8.210 8.200 8.310 8.120 8.530 43,342 356,443 8.2240 6.586 6.578 6.666 6.514 6.843 54,028 6.5974 -1.91%
2023-09-12 0 8.370 8.360 8.580 8.300 8.570 18,000 151,480 8.4156 6.715 6.707 6.883 6.658 6.875 22,438 6.7511 -2.45%
2023-09-11 0 8.580 8.340 8.630 8.580 8.630 32,000 275,380 8.6056 6.883 6.690 6.923 6.883 6.923 39,889 6.9036 -0.69%
2023-09-07 0 8.640 8.600 8.960 8.640 8.970 26,000 225,460 8.6715 6.931 6.899 7.188 6.931 7.196 32,410 6.9564 -0.12%
2023-09-06 0 8.650 8.650 8.840 8.640 8.650 14,000 121,060 8.6471 6.939 6.939 7.092 6.931 6.939 17,452 6.9369 0.00%
2023-09-05 0 8.650 8.600 8.840 8.650 8.650 10,000 86,500 8.6500 6.939 6.899 7.092 6.939 6.939 12,465 6.9392 0.00%
2023-09-04 0 8.650 8.650 8.870 8.600 8.610 6,000 51,620 8.6033 6.939 6.939 7.116 6.899 6.907 7,479 6.9017 0.93%
2023-08-31 0 8.570 8.570 8.760 - - 0 0 - 6.875 6.875 7.027 - - 0 - 0.00%
2023-08-30 0 8.570 8.440 8.830 8.570 8.700 22,000 189,060 8.5936 6.875 6.771 7.084 6.875 6.979 27,424 6.8940 -0.23%
2023-08-29 0 8.590 8.530 8.890 8.500 8.590 56,000 480,360 8.5779 6.891 6.843 7.132 6.819 6.891 69,807 6.8813 1.06%
2023-08-28 0 8.500 8.440 8.590 8.500 8.580 36,000 308,540 8.5706 6.819 6.771 6.891 6.819 6.883 44,876 6.8754 0.24%
2023-08-25 0 8.480 8.480 8.890 8.480 8.500 44,000 373,580 8.4905 6.803 6.803 7.132 6.803 6.819 54,848 6.8112 -0.35%
2023-08-24 0 8.510 8.510 8.560 8.500 8.550 20,000 170,420 8.5210 6.827 6.827 6.867 6.819 6.859 24,931 6.8357 0.00%
2023-08-23 0 8.510 8.510 8.580 8.480 8.610 46,000 394,840 8.5835 6.827 6.827 6.883 6.803 6.907 57,341 6.8858 -1.05%
2023-08-22 0 8.600 8.600 8.610 8.600 8.620 72,000 620,060 8.6119 6.899 6.899 6.907 6.899 6.915 89,751 6.9086 -0.12%
2023-08-21 0 8.610 8.610 8.710 8.600 8.760 74,000 643,680 8.6984 6.907 6.907 6.987 6.899 7.027 92,244 6.9780 -1.71%
2023-08-18 0 8.760 8.670 8.770 8.770 8.840 48,000 422,460 8.8013 7.027 6.955 7.035 7.035 7.092 59,834 7.0605 -0.45%
2023-08-17 0 8.800 8.800 8.870 8.790 8.800 34,000 298,940 8.7924 7.060 7.060 7.116 7.051 7.060 42,383 7.0534 0.11%
2023-08-16 0 8.790 8.710 8.800 8.790 9.060 94,000 840,300 8.9394 7.051 6.987 7.060 7.051 7.268 117,175 7.1713 -2.87%
2023-08-15 0 9.050 9.000 9.080 9.050 9.110 68,000 617,700 9.0838 7.260 7.220 7.284 7.260 7.308 84,765 7.2872 -0.66%
2023-08-14 0 9.110 9.000 9.150 9.110 9.120 67,285 613,167 9.1130 7.308 7.220 7.340 7.308 7.316 83,874 7.3106 -0.11%
2023-08-11 0 9.120 9.120 9.250 9.120 9.200 30,000 275,040 9.1680 7.316 7.316 7.420 7.316 7.380 37,396 7.3547 -0.87%
2023-08-10 0 9.200 9.120 9.230 9.200 9.200 4,000 36,800 9.2000 7.380 7.316 7.404 7.380 7.380 4,986 7.3804 0.00%
2023-08-09 0 9.200 9.120 9.200 9.160 9.200 68,000 624,800 9.1882 7.380 7.316 7.380 7.348 7.380 84,765 7.3710 -0.22%
2023-08-08 0 9.220 9.120 9.240 9.210 9.260 50,000 461,940 9.2388 7.396 7.316 7.412 7.388 7.429 62,327 7.4115 -0.43%
2023-08-07 0 9.260 9.240 9.280 9.260 9.300 52,000 482,660 9.2819 7.429 7.412 7.445 7.429 7.461 64,820 7.4461 -0.54%
2023-08-04 0 9.310 9.310 9.340 9.300 9.300 11,398 105,945 9.2951 7.469 7.469 7.493 7.461 7.461 14,208 7.4566 0.11%
2023-08-03 0 9.300 9.180 9.310 9.300 9.350 34,000 316,700 9.3147 7.461 7.364 7.469 7.461 7.501 42,383 7.4724 -0.75%
2023-08-02 0 9.370 9.300 9.380 9.360 9.400 42,000 394,000 9.3810 7.517 7.461 7.525 7.509 7.541 52,355 7.5256 -0.53%
2023-08-01 0 9.420 9.400 9.420 9.400 9.450 114,000 1,075,400 9.4333 7.557 7.541 7.557 7.541 7.581 142,106 7.5676 1.95%
2023-07-31 0 9.240 9.240 9.370 9.120 9.410 184,000 1,708,760 9.2867 7.412 7.412 7.517 7.316 7.549 229,365 7.4500 1.32%
2023-07-28 0 9.120 9.100 9.120 9.050 9.120 78,000 709,960 9.1021 7.316 7.300 7.316 7.260 7.316 97,231 7.3018 0.77%
2023-07-27 0 9.050 9.000 9.050 8.810 9.050 200,000 1,790,800 8.9540 7.260 7.220 7.260 7.068 7.260 249,309 7.1830 2.84%
2023-07-26 0 8.800 8.800 8.870 8.790 8.810 39,760 349,662 8.7943 7.060 7.060 7.116 7.051 7.068 49,563 7.0549 -0.11%
2023-07-25 0 8.810 8.810 8.880 8.770 8.890 217,776 1,920,792 8.8200 7.068 7.068 7.124 7.035 7.132 271,468 7.0756 0.80%
2023-07-24 0 8.740 8.680 8.750 8.730 8.740 22,000 192,200 8.7364 7.011 6.963 7.019 7.003 7.011 27,424 7.0085 -0.11%
2023-07-21 0 8.750 8.630 8.770 - - 0 0 - 7.019 6.923 7.035 - - 0 - 0.00%
2023-07-20 0 8.750 8.740 8.770 8.740 8.750 10,000 87,420 8.7420 7.019 7.011 7.035 7.011 7.019 12,465 7.0130 0.11%
2023-07-19 0 8.740 8.740 8.760 8.740 8.780 44,000 385,340 8.7577 7.011 7.011 7.027 7.011 7.043 54,848 7.0256 -0.57%
2023-07-18 0 8.790 8.750 8.790 - - 0 0 - 7.051 7.019 7.051 - - 0 - 0.00%
2023-07-14 0 8.790 8.780 8.900 8.740 8.770 32,000 279,980 8.7494 7.051 7.043 7.140 7.011 7.035 39,889 7.0189 1.03%
2023-07-13 0 8.700 8.700 8.750 8.640 8.730 42,880 373,262 8.7048 6.979 6.979 7.019 6.931 7.003 53,452 6.9831 0.69%
2023-07-12 0 8.640 8.460 8.700 8.640 8.640 8,000 69,120 8.6400 6.931 6.787 6.979 6.931 6.931 9,972 6.9311 0.00%
2023-07-11 0 8.640 8.460 8.700 8.640 8.640 14,000 120,960 8.6400 6.931 6.787 6.979 6.931 6.931 17,452 6.9311 0.00%
2023-07-10 0 8.640 8.460 8.650 8.570 8.650 16,000 138,020 8.6263 6.931 6.787 6.939 6.875 6.939 19,945 6.9201 0.93%
2023-07-07 0 8.560 8.430 8.560 8.560 8.580 24,000 205,620 8.5675 6.867 6.763 6.867 6.867 6.883 29,917 6.8730 -0.23%
2023-07-06 0 8.580 8.450 8.580 8.580 8.600 24,000 206,160 8.5900 6.883 6.779 6.883 6.883 6.899 29,917 6.8910 -0.23%
2023-07-05 0 8.600 8.550 8.650 8.600 8.600 16,000 137,600 8.6000 6.899 6.859 6.939 6.899 6.899 19,945 6.8991 0.00%
2023-07-04 0 8.600 8.450 8.650 8.600 8.650 30,168 260,433 8.6328 6.899 6.779 6.939 6.899 6.939 37,606 6.9253 0.00%
2023-07-03 0 8.600 8.470 8.650 8.600 8.610 16,000 137,620 8.6013 6.899 6.795 6.939 6.899 6.907 19,945 6.9001 -0.12%
2023-06-30 0 8.610 8.480 8.640 8.580 8.610 60,000 515,700 8.5950 6.907 6.803 6.931 6.883 6.907 74,793 6.8950 0.35%
2023-06-29 0 8.580 8.450 8.610 8.450 8.600 30,000 256,900 8.5633 6.883 6.779 6.907 6.779 6.899 37,396 6.8696 -0.23%
2023-06-28 0 8.600 8.460 8.660 8.600 8.660 30,000 259,100 8.6367 6.899 6.787 6.947 6.899 6.947 37,396 6.9285 0.00%
2023-06-27 0 8.600 8.500 8.640 8.600 8.650 94,000 812,360 8.6421 6.899 6.819 6.931 6.899 6.939 117,175 6.9329 1.65%
2023-06-26 0 8.460 8.460 8.490 8.460 8.500 58,000 492,320 8.4883 6.787 6.787 6.811 6.787 6.819 72,300 6.8094 -0.47%
2023-06-23 0 8.500 8.510 8.880 8.490 8.640 70,000 596,620 8.5231 6.819 6.827 7.124 6.811 6.931 87,258 6.8374 -1.62%
2023-06-21 0 8.640 8.640 8.900 8.620 8.640 14,000 120,880 8.6343 6.931 6.931 7.140 6.915 6.931 17,452 6.9266 0.00%
2023-06-20 0 8.640 8.640 8.720 8.630 8.720 46,000 399,660 8.6883 6.931 6.931 6.995 6.923 6.995 57,341 6.9699 -0.92%
2023-06-19 0 8.720 8.700 9.000 8.720 8.720 6,000 52,320 8.7200 6.995 6.979 7.220 6.995 6.995 7,479 6.9953 0.00%
2023-06-16 0 8.720 8.520 8.820 - - 0 0 - 6.995 6.835 7.076 - - 0 - 0.00%
2023-06-15 0 8.720 8.720 8.800 8.720 8.730 104,000 907,040 8.7215 6.995 6.995 7.060 6.995 7.003 129,641 6.9966 0.00%
2023-06-14 0 8.720 8.720 8.800 8.720 8.720 12,000 104,640 8.7200 6.995 6.995 7.060 6.995 6.995 14,959 6.9953 0.00%
2023-06-13 0 8.720 8.720 8.880 - - 0 0 - 6.995 6.995 7.124 - - 0 - 0.00%
2023-06-12 0 8.720 8.710 8.900 8.710 8.720 22,000 191,660 8.7118 6.995 6.987 7.140 6.987 6.995 27,424 6.9888 0.00%
2023-06-09 0 8.720 8.710 8.800 - - 0 0 - 6.995 6.987 7.060 - - 0 - 0.00%
2023-06-08 0 8.720 8.720 8.790 - - 0 0 - 6.995 6.995 7.051 - - 0 - 0.00%
2023-06-07 0 8.720 8.720 8.740 8.700 8.730 42,000 365,820 8.7100 6.995 6.995 7.011 6.979 7.003 52,355 6.9873 0.00%
2023-06-06 0 8.720 8.660 8.800 8.660 8.720 22,000 191,580 8.7082 6.995 6.947 7.060 6.947 6.995 27,424 6.9858 -0.11%
2023-06-05 0 8.730 8.680 8.760 8.600 8.730 83,157 722,381 8.6870 7.003 6.963 7.027 6.899 7.003 103,659 6.9688 1.51%
2023-06-02 0 8.600 8.600 8.680 8.590 8.670 110,000 948,120 8.6193 6.899 6.899 6.963 6.891 6.955 137,120 6.9145 0.23%
2023-06-01 0 8.580 8.580 8.650 8.520 8.620 104,000 893,080 8.5873 6.883 6.883 6.939 6.835 6.915 129,641 6.8889 1.61%
2023-05-31 0 8.990 8.990 9.060 8.980 9.080 72,000 650,760 9.0383 6.774 6.774 6.827 6.766 6.842 95,555 6.8103 -0.66%
2023-05-30 0 9.050 9.020 9.120 9.000 9.050 36,000 324,500 9.0139 6.819 6.797 6.872 6.781 6.819 47,777 6.7919 0.44%
2023-05-29 0 9.010 9.010 9.090 9.000 9.040 46,000 414,760 9.0165 6.789 6.789 6.849 6.781 6.812 61,049 6.7939 -0.33%
2023-05-25 0 9.040 9.000 9.060 8.970 9.110 72,000 652,060 9.0564 6.812 6.781 6.827 6.759 6.864 95,555 6.8239 -0.88%
2023-05-24 0 9.120 9.000 9.130 9.100 9.130 56,000 509,900 9.1054 6.872 6.781 6.879 6.857 6.879 74,320 6.8608 -0.22%
2023-05-23 0 9.140 9.100 9.200 9.140 9.160 18,000 164,680 9.1489 6.887 6.857 6.932 6.887 6.902 23,889 6.8936 -0.11%
2023-05-22 0 9.150 9.150 9.280 9.140 9.150 12,000 109,780 9.1483 6.894 6.894 6.992 6.887 6.894 15,926 6.8932 0.00%
2023-05-19 0 9.150 9.100 9.170 9.150 9.190 24,000 219,920 9.1633 6.894 6.857 6.910 6.894 6.925 31,852 6.9045 -0.44%
2023-05-18 0 9.190 9.120 9.250 9.190 9.200 14,000 128,780 9.1986 6.925 6.872 6.970 6.925 6.932 18,580 6.9311 -0.11%
2023-05-17 0 9.200 9.170 9.200 9.200 9.210 60,000 552,300 9.2050 6.932 6.910 6.932 6.932 6.940 79,629 6.9359 -0.22%
2023-05-16 0 9.220 9.220 9.270 9.150 9.200 138,000 1,265,780 9.1723 6.947 6.947 6.985 6.894 6.932 183,147 6.9113 0.77%
2023-05-15 0 9.150 9.150 9.180 9.140 9.290 36,000 331,200 9.2000 6.894 6.894 6.917 6.887 7.000 47,777 6.9321 0.00%
2023-05-12 0 9.150 9.100 9.230 9.150 9.270 28,000 257,420 9.1936 6.894 6.857 6.955 6.894 6.985 37,160 6.9273 0.00%
2023-05-11 0 9.150 9.070 9.180 9.150 9.170 56,000 512,940 9.1596 6.894 6.834 6.917 6.894 6.910 74,320 6.9017 -0.33%
2023-05-10 0 9.180 9.100 9.240 9.180 9.200 16,000 147,100 9.1938 6.917 6.857 6.962 6.917 6.932 21,234 6.9274 -0.54%
2023-05-09 0 9.230 9.170 9.280 9.160 9.240 50,000 461,180 9.2236 6.955 6.910 6.992 6.902 6.962 66,358 6.9499 0.33%
2023-05-08 0 9.200 9.200 9.240 9.030 9.280 196,000 1,802,540 9.1966 6.932 6.932 6.962 6.804 6.992 260,121 6.9296 1.55%
2023-05-05 0 9.060 9.060 9.100 9.030 9.090 73,123 661,979 9.0530 6.827 6.827 6.857 6.804 6.849 97,045 6.8213 -0.44%
2023-05-04 0 9.100 9.060 9.120 9.060 9.100 33,700 306,060 9.0819 6.857 6.827 6.872 6.827 6.857 44,725 6.8432 0.33%
2023-05-03 0 9.070 9.070 9.120 9.060 9.080 34,000 308,300 9.0676 6.834 6.834 6.872 6.827 6.842 45,123 6.8324 -0.22%
2023-05-02 0 9.090 9.040 9.090 9.020 9.100 38,000 344,440 9.0642 6.849 6.812 6.849 6.797 6.857 50,432 6.8298 0.55%
2023-04-28 0 9.040 9.030 9.150 9.010 9.070 64,000 578,840 9.0444 6.812 6.804 6.894 6.789 6.834 84,938 6.8149 -0.33%
2023-04-27 0 9.070 9.010 9.080 9.010 9.080 38,000 344,100 9.0553 6.834 6.789 6.842 6.789 6.842 50,432 6.8231 -0.11%
2023-04-26 0 9.080 9.080 9.200 9.080 9.190 43,398 397,275 9.1542 6.842 6.842 6.932 6.842 6.925 57,596 6.8977 0.00%
2023-04-25 0 9.080 9.080 9.130 9.080 9.170 40,000 365,780 9.1445 6.842 6.842 6.879 6.842 6.910 53,086 6.8903 -1.09%
2023-04-24 0 9.180 9.080 9.180 9.070 9.200 44,000 401,520 9.1255 6.917 6.842 6.917 6.834 6.932 58,395 6.8760 0.99%
2023-04-21 0 9.090 9.090 9.190 9.090 9.260 59,500 543,255 9.1303 6.849 6.849 6.925 6.849 6.977 78,965 6.8797 -1.30%
2023-04-20 0 9.210 9.200 9.240 9.210 9.260 52,000 479,680 9.2246 6.940 6.932 6.962 6.940 6.977 69,012 6.9507 -0.75%
2023-04-19 0 9.280 9.200 9.350 9.280 9.400 94,000 878,300 9.3436 6.992 6.932 7.045 6.992 7.083 124,752 7.0404 0.22%
2023-04-18 0 9.260 9.240 9.290 9.140 9.260 136,000 1,245,640 9.1591 6.977 6.962 7.000 6.887 6.977 180,492 6.9013 1.20%
2023-04-17 0 9.150 9.150 9.240 8.990 9.140 66,000 595,720 9.0261 6.894 6.894 6.962 6.774 6.887 87,592 6.8011 1.67%
2023-04-14 0 9.000 8.820 9.140 8.990 9.000 22,000 197,980 8.9991 6.781 6.646 6.887 6.774 6.781 29,197 6.7808 0.00%
2023-04-13 0 9.000 8.810 9.190 8.990 9.000 18,858 169,581 8.9925 6.781 6.638 6.925 6.774 6.781 25,027 6.7758 0.00%
2023-04-12 0 9.000 9.000 9.080 8.980 9.000 60,000 539,800 8.9967 6.781 6.781 6.842 6.766 6.781 79,629 6.7789 0.00%
2023-04-11 0 9.000 8.910 9.000 8.900 9.000 50,000 449,500 8.9900 6.781 6.714 6.781 6.706 6.781 66,358 6.7739 1.12%
2023-04-06 0 8.900 8.870 9.000 8.870 8.910 63,785 566,805 8.8862 6.706 6.683 6.781 6.683 6.714 84,652 6.6957 0.00%
2023-04-04 0 8.900 8.890 8.910 8.890 8.920 34,000 302,520 8.8976 6.706 6.699 6.714 6.699 6.721 45,123 6.7043 -0.11%
2023-04-03 0 8.910 8.910 8.990 8.900 8.990 24,000 215,240 8.9683 6.714 6.714 6.774 6.706 6.774 31,852 6.7576 -0.89%
2023-03-31 0 8.990 8.930 8.990 8.880 8.990 38,000 338,880 8.9179 6.774 6.729 6.774 6.691 6.774 50,432 6.7196 1.01%
2023-03-30 0 8.900 8.830 8.950 8.900 9.000 66,000 589,440 8.9309 6.706 6.653 6.744 6.706 6.781 87,592 6.7294 -0.45%
2023-03-29 0 8.940 8.930 8.950 8.900 9.140 280,000 2,502,720 8.9383 6.736 6.729 6.744 6.706 6.887 371,602 6.7349 -2.30%
2023-03-28 0 9.150 9.140 9.210 9.150 9.180 34,000 311,800 9.1706 6.894 6.887 6.940 6.894 6.917 45,123 6.9100 0.55%
2023-03-27 0 9.100 9.090 9.170 9.070 9.140 34,000 309,440 9.1012 6.857 6.849 6.910 6.834 6.887 45,123 6.8577 -0.55%
2023-03-24 0 9.150 9.080 9.170 9.060 9.300 50,000 459,120 9.1824 6.894 6.842 6.910 6.827 7.007 66,358 6.9189 0.99%
2023-03-23 0 9.060 8.900 9.250 8.990 9.060 18,000 162,260 9.0144 6.827 6.706 6.970 6.774 6.827 23,889 6.7923 2.72%
2023-03-22 0 8.820 8.820 9.000 8.780 8.810 72,000 633,280 8.7956 6.646 6.646 6.781 6.616 6.638 95,555 6.6274 0.46%
2023-03-21 0 8.780 8.780 9.060 - - 8,000 71,120 8.8900 6.616 6.616 6.827 - - 10,617 6.6986 0.23%
2023-03-20 0 8.760 8.760 8.880 8.750 8.760 12,000 105,100 8.7583 6.601 6.601 6.691 6.593 6.601 15,926 6.5994 -0.11%
2023-03-17 0 8.770 8.760 8.770 8.750 8.790 16,000 140,160 8.7600 6.608 6.601 6.608 6.593 6.623 21,234 6.6006 0.46%
2023-03-16 0 8.730 8.660 8.760 8.730 8.860 65,952 579,958 8.7936 6.578 6.525 6.601 6.578 6.676 87,528 6.6260 -1.36%
2023-03-15 0 8.850 8.830 8.860 8.770 8.850 110,000 971,040 8.8276 6.668 6.653 6.676 6.608 6.668 145,987 6.6516 0.91%
2023-03-14 0 8.770 8.770 8.800 8.770 8.820 64,000 562,940 8.7959 6.608 6.608 6.631 6.608 6.646 84,938 6.6277 -0.68%
2023-03-13 0 8.830 8.770 8.830 8.680 8.830 82,000 719,900 8.7793 6.653 6.608 6.653 6.540 6.653 108,826 6.6151 1.73%
2023-03-10 0 8.680 8.680 8.790 8.660 8.900 70,000 614,900 8.7843 6.540 6.540 6.623 6.525 6.706 92,901 6.6189 -2.58%
2023-03-09 0 8.910 8.850 8.910 8.850 8.920 68,000 605,580 8.9056 6.714 6.668 6.714 6.668 6.721 90,246 6.7103 0.00%
2023-03-08 0 8.910 8.880 8.910 8.860 8.930 290,000 2,583,540 8.9088 6.714 6.691 6.714 6.676 6.729 384,874 6.7127 0.68%
2023-03-07 0 8.850 8.850 8.870 8.800 8.930 172,000 1,526,260 8.8736 6.668 6.668 6.683 6.631 6.729 228,270 6.6862 0.34%
2023-03-06 0 8.820 8.810 8.840 8.810 8.830 90,000 794,100 8.8233 6.646 6.638 6.661 6.638 6.653 119,444 6.6483 -0.23%
2023-03-03 0 8.840 8.820 8.840 8.790 8.840 142,000 1,253,080 8.8245 6.661 6.646 6.661 6.623 6.661 188,455 6.6492 0.45%
2023-03-02 0 8.800 8.760 8.800 8.620 8.840 148,000 1,302,240 8.7989 6.631 6.601 6.631 6.495 6.661 196,418 6.6299 -0.34%
2023-03-01 0 8.830 8.820 8.830 8.800 8.880 153,427 1,356,637 8.8422 6.653 6.646 6.653 6.631 6.691 203,621 6.6626 0.68%
2023-02-28 0 8.770 8.730 8.800 8.770 8.800 24,000 210,740 8.7808 6.608 6.578 6.631 6.608 6.631 31,852 6.6163 -0.34%
2023-02-27 0 8.800 8.780 8.820 8.780 8.800 36,000 316,680 8.7967 6.631 6.616 6.646 6.616 6.631 47,777 6.6282 -0.79%
2023-02-24 0 8.870 8.790 8.880 8.800 8.870 16,000 141,200 8.8250 6.683 6.623 6.691 6.631 6.683 21,234 6.6496 0.45%
2023-02-23 0 8.830 8.830 8.880 8.820 8.850 8,000 70,740 8.8425 6.653 6.653 6.691 6.646 6.668 10,617 6.6628 -0.23%
2023-02-22 0 8.850 8.850 8.940 8.810 8.950 6,000 53,420 8.9033 6.668 6.668 6.736 6.638 6.744 7,963 6.7086 -1.12%
2023-02-21 0 8.950 8.900 9.090 8.800 8.950 26,000 231,300 8.8962 6.744 6.706 6.849 6.631 6.744 34,506 6.7032 0.56%
2023-02-20 0 8.900 8.880 9.030 8.800 8.900 92,000 814,340 8.8515 6.706 6.691 6.804 6.631 6.706 122,098 6.6696 0.00%
2023-02-17 0 8.900 8.880 9.010 8.800 9.000 34,000 302,400 8.8941 6.706 6.691 6.789 6.631 6.781 45,123 6.7017 0.00%
2023-02-16 0 8.900 8.900 8.940 8.890 8.960 28,000 250,340 8.9407 6.706 6.706 6.736 6.699 6.751 37,160 6.7368 -0.11%
2023-02-15 0 8.910 8.910 9.040 8.900 8.910 8,000 71,260 8.9075 6.714 6.714 6.812 6.706 6.714 10,617 6.7117 -0.45%
2023-02-14 0 8.950 8.910 9.040 8.890 9.090 30,000 269,000 8.9667 6.744 6.714 6.812 6.699 6.849 39,815 6.7563 0.56%
2023-02-13 0 8.900 8.890 8.990 8.850 8.920 28,000 248,660 8.8807 6.706 6.699 6.774 6.668 6.721 37,160 6.6916 -0.22%
2023-02-10 0 8.920 8.910 8.960 8.880 9.010 175,880 1,567,799 8.9140 6.721 6.714 6.751 6.691 6.789 233,419 6.7167 -1.65%
2023-02-09 0 9.070 9.050 9.110 9.050 9.100 24,000 217,680 9.0700 6.834 6.819 6.864 6.819 6.857 31,852 6.8342 -0.11%
2023-02-08 0 9.080 9.020 9.080 9.000 9.140 52,000 469,860 9.0358 6.842 6.797 6.842 6.781 6.887 69,012 6.8084 -0.66%
2023-02-07 0 9.140 9.140 9.150 9.020 9.150 49,760 452,730 9.0983 6.887 6.887 6.894 6.797 6.894 66,039 6.8555 0.44%
2023-02-06 0 9.100 9.110 9.130 9.100 9.150 26,000 237,200 9.1231 6.857 6.864 6.879 6.857 6.894 34,506 6.8742 -0.76%
2023-02-03 0 9.170 9.180 9.360 9.150 9.340 34,000 315,660 9.2841 6.910 6.917 7.053 6.894 7.038 45,123 6.9955 -2.45%
2023-02-02 0 9.400 9.390 9.480 9.400 9.500 32,000 303,700 9.4906 7.083 7.075 7.143 7.083 7.158 42,469 7.1511 -0.42%
2023-02-01 0 9.440 9.420 9.500 9.330 9.440 16,000 150,600 9.4125 7.113 7.098 7.158 7.030 7.113 21,234 7.0923 0.53%
2023-01-31 0 9.390 9.370 9.430 9.390 9.440 70,000 659,120 9.4160 7.075 7.060 7.105 7.075 7.113 92,901 7.0949 -0.63%
2023-01-30 0 9.450 9.350 9.470 9.450 9.700 120,000 1,148,560 9.5713 7.121 7.045 7.136 7.121 7.309 159,258 7.2119 -2.07%
2023-01-27 0 9.650 9.640 9.700 9.650 9.700 64,000 618,900 9.6703 7.271 7.264 7.309 7.271 7.309 84,938 7.2865 0.52%
2023-01-26 0 9.600 9.560 9.620 9.550 9.600 42,024 402,708 9.5828 7.234 7.203 7.249 7.196 7.234 55,772 7.2206 0.42%
2023-01-20 0 9.560 9.560 9.590 9.530 9.560 88,000 839,840 9.5436 7.203 7.203 7.226 7.181 7.203 116,789 7.1911 0.31%
2023-01-19 0 9.530 9.350 9.550 9.480 9.540 92,000 874,500 9.5054 7.181 7.045 7.196 7.143 7.188 122,098 7.1623 -0.10%
2023-01-18 0 9.540 9.500 9.540 9.170 9.540 284,942 2,655,788 9.3205 7.188 7.158 7.188 6.910 7.188 378,161 7.0229 3.70%
2023-01-17 0 9.200 9.140 9.210 9.000 9.200 154,000 1,398,831 9.0833 6.932 6.887 6.940 6.781 6.932 204,381 6.8442 2.11%
2023-01-16 0 9.010 9.010 9.080 8.820 9.140 164,000 1,486,720 9.0654 6.789 6.789 6.842 6.646 6.887 217,653 6.8307 -1.42%
2023-01-13 0 9.140 9.100 9.160 9.050 9.150 152,000 1,383,440 9.1016 6.887 6.857 6.902 6.819 6.894 201,727 6.8580 1.56%
2023-01-12 0 9.000 8.960 9.050 8.770 9.090 286,000 2,547,860 8.9086 6.781 6.751 6.819 6.608 6.849 379,565 6.7126 2.62%
2023-01-11 0 8.770 8.730 8.790 8.770 8.860 112,000 987,060 8.8130 6.608 6.578 6.623 6.608 6.676 148,641 6.6406 0.57%
2023-01-10 0 8.720 8.630 8.710 8.600 8.720 50,000 434,660 8.6932 6.570 6.503 6.563 6.480 6.570 66,358 6.5503 0.58%
2023-01-09 0 8.670 8.660 8.690 8.550 8.700 74,000 639,220 8.6381 6.533 6.525 6.548 6.442 6.555 98,209 6.5088 3.21%
2023-01-06 0 8.400 8.400 8.440 8.380 8.410 20,000 167,980 8.3990 6.329 6.329 6.359 6.314 6.337 26,543 6.3286 0.24%
2023-01-05 0 8.380 8.350 8.400 8.320 8.470 122,000 1,020,920 8.3682 6.314 6.292 6.329 6.269 6.382 161,912 6.3054 1.33%
2023-01-04 0 8.270 8.220 8.270 8.170 8.270 34,000 278,840 8.2012 6.231 6.194 6.231 6.156 6.231 45,123 6.1795 1.22%
2023-01-03 0 8.170 8.170 8.260 8.150 8.180 29,479 240,709 8.1654 6.156 6.156 6.224 6.141 6.164 39,123 6.1526 -0.12%
2022-12-30 0 8.180 8.180 8.220 8.160 8.180 18,000 147,100 8.1722 6.164 6.164 6.194 6.149 6.164 23,889 6.1577 0.99%
2022-12-29 0 8.100 8.070 8.150 8.010 8.100 54,000 437,120 8.0948 6.103 6.081 6.141 6.035 6.103 71,666 6.0994 0.00%
2022-12-28 0 8.100 8.080 8.130 7.900 8.100 80,000 644,380 8.0548 6.103 6.088 6.126 5.953 6.103 106,172 6.0692 1.63%
2022-12-23 0 7.970 7.940 7.970 7.940 8.010 40,000 318,920 7.9730 6.005 5.983 6.005 5.983 6.035 53,086 6.0076 0.13%
2022-12-22 0 7.960 7.930 7.960 7.930 7.960 56,000 444,960 7.9457 5.998 5.975 5.998 5.975 5.998 74,320 5.9870 0.76%
2022-12-21 0 7.900 7.900 7.980 - - 0 0 - 5.953 5.953 6.013 - - 0 - 0.00%
2022-12-20 0 7.900 7.870 7.980 7.880 8.000 70,000 556,260 7.9466 5.953 5.930 6.013 5.938 6.028 92,901 5.9877 -1.25%
2022-12-19 0 8.000 7.940 8.010 7.930 8.040 134,000 1,073,700 8.0127 6.028 5.983 6.035 5.975 6.058 177,838 6.0375 -0.50%
2022-12-16 0 8.040 8.020 8.080 8.010 8.040 64,000 513,700 8.0266 6.058 6.043 6.088 6.035 6.058 84,938 6.0480 0.00%
2022-12-15 0 8.040 8.040 8.050 8.010 8.140 68,000 548,020 8.0591 6.058 6.058 6.066 6.035 6.133 90,246 6.0725 -0.99%
2022-12-14 0 8.120 8.090 8.150 8.000 8.120 42,000 339,960 8.0943 6.118 6.096 6.141 6.028 6.118 55,740 6.0990 2.01%
2022-12-13 0 7.960 7.950 8.000 7.870 8.040 58,000 462,280 7.9703 5.998 5.990 6.028 5.930 6.058 76,975 6.0056 -1.12%
2022-12-12 0 8.050 8.050 8.060 8.050 8.080 50,000 403,020 8.0604 6.066 6.066 6.073 6.066 6.088 66,358 6.0735 -0.25%
2022-12-09 0 8.070 8.000 8.080 7.850 8.080 132,000 1,053,820 7.9835 6.081 6.028 6.088 5.915 6.088 175,184 6.0155 1.89%
2022-12-08 0 7.920 7.920 7.960 7.780 7.920 72,000 567,360 7.8800 5.968 5.968 5.998 5.862 5.968 95,555 5.9375 1.80%
2022-12-07 0 7.780 7.750 7.780 7.660 7.980 282,000 2,216,300 7.8592 5.862 5.840 5.862 5.772 6.013 374,256 5.9219 1.04%
2022-12-06 0 7.700 7.650 7.700 7.450 7.790 197,588 1,508,813 7.6362 5.802 5.764 5.802 5.614 5.870 262,229 5.7538 1.72%
2022-12-05 0 7.570 7.570 7.800 7.370 7.900 296,000 2,239,820 7.5670 5.704 5.704 5.877 5.553 5.953 392,836 5.7017 3.27%
2022-12-02 0 7.330 7.330 7.380 7.270 7.400 272,000 1,996,580 7.3404 5.523 5.523 5.561 5.478 5.576 360,985 5.5309 0.41%
2022-12-01 0 7.300 7.300 7.350 7.270 7.520 394,000 2,902,840 7.3676 5.501 5.501 5.538 5.478 5.666 522,897 5.5515 -0.27%
2022-11-30 0 7.320 7.310 7.360 7.290 7.390 260,000 1,904,520 7.3251 5.516 5.508 5.546 5.493 5.568 345,059 5.5194 1.10%
2022-11-29 0 7.240 7.240 7.340 7.190 7.340 388,000 2,816,740 7.2596 5.455 5.455 5.531 5.418 5.531 514,934 5.4701 0.98%
2022-11-28 0 7.170 7.120 7.190 7.020 7.180 232,000 1,653,540 7.1273 5.403 5.365 5.418 5.290 5.410 307,899 5.3704 -0.55%
2022-11-25 0 7.210 7.180 7.210 7.170 7.270 272,000 1,959,100 7.2026 5.433 5.410 5.433 5.403 5.478 360,985 5.4271 0.14%
2022-11-24 0 7.200 7.190 7.220 7.190 7.340 158,000 1,138,460 7.2054 5.425 5.418 5.440 5.418 5.531 209,690 5.4293 -1.23%
2022-11-23 0 7.290 7.250 7.300 7.200 7.290 182,000 1,314,500 7.2225 5.493 5.463 5.501 5.425 5.493 241,541 5.4421 1.11%
2022-11-22 0 7.210 7.200 7.280 7.200 7.300 384,000 2,785,880 7.2549 5.433 5.425 5.485 5.425 5.501 509,626 5.4665 -0.14%
2022-11-21 0 7.220 7.180 7.240 7.180 7.280 66,000 476,620 7.2215 5.440 5.410 5.455 5.410 5.485 87,592 5.4414 0.28%
2022-11-18 0 7.200 7.210 7.290 7.200 7.340 270,000 1,960,980 7.2629 5.425 5.433 5.493 5.425 5.531 358,331 5.4725 -1.37%
2022-11-17 0 7.300 7.280 7.350 7.240 7.430 186,000 1,359,060 7.3068 5.501 5.485 5.538 5.455 5.598 246,850 5.5056 -1.62%
2022-11-16 0 7.420 7.370 7.470 7.320 7.490 256,000 1,897,220 7.4110 5.591 5.553 5.629 5.516 5.644 339,750 5.5842 0.00%
2022-11-15 0 7.420 7.420 7.440 7.350 7.470 270,000 2,004,840 7.4253 5.591 5.591 5.606 5.538 5.629 358,331 5.5949 0.95%
2022-11-14 0 7.350 7.350 7.430 7.320 7.500 254,000 1,880,600 7.4039 5.538 5.538 5.598 5.516 5.651 337,096 5.5788 0.68%
2022-11-11 0 7.300 7.260 7.340 7.210 7.350 340,000 2,476,800 7.2847 5.501 5.470 5.531 5.433 5.538 451,231 5.4890 1.67%
2022-11-10 0 7.180 7.180 7.300 7.180 7.250 6,000 43,360 7.2267 5.410 5.410 5.501 5.410 5.463 7,963 5.4453 -1.37%
2022-11-09 0 7.280 7.230 7.300 7.260 7.400 128,000 936,060 7.3130 5.485 5.448 5.501 5.470 5.576 169,875 5.5103 -2.28%
2022-11-08 0 7.450 7.450 7.520 7.400 7.560 24,000 178,620 7.4425 5.614 5.614 5.666 5.576 5.696 31,852 5.6079 -0.40%
2022-11-07 0 7.480 7.440 7.510 7.370 7.520 90,308 674,192 7.4655 5.636 5.606 5.659 5.553 5.666 119,852 5.6252 1.49%
2022-11-04 0 7.370 7.330 7.370 7.280 7.400 38,000 280,300 7.3763 5.553 5.523 5.553 5.485 5.576 50,432 5.5580 2.36%
2022-11-03 0 7.200 7.120 7.270 7.200 7.350 26,000 188,980 7.2685 5.425 5.365 5.478 5.425 5.538 34,506 5.4767 0.14%
2022-11-02 0 7.190 7.190 7.270 7.050 7.280 8,000 57,400 7.1750 5.418 5.418 5.478 5.312 5.485 10,617 5.4063 -1.24%
2022-11-01 0 7.280 7.180 7.280 7.200 7.340 28,000 204,280 7.2957 5.485 5.410 5.485 5.425 5.531 37,160 5.4973 2.54%
2022-10-31 0 7.100 7.070 7.120 7.100 7.220 168,012 1,199,624 7.1401 5.350 5.327 5.365 5.350 5.440 222,977 5.3800 -2.47%
2022-10-28 0 7.280 7.240 7.440 7.220 7.640 152,000 1,128,420 7.4238 5.485 5.455 5.606 5.440 5.757 201,727 5.5938 -5.58%
2022-10-27 0 7.710 7.660 7.720 7.680 7.830 78,000 601,740 7.7146 5.809 5.772 5.817 5.787 5.900 103,518 5.8129 -0.52%
2022-10-26 0 7.750 7.720 7.850 7.750 7.800 16,000 124,200 7.7625 5.840 5.817 5.915 5.840 5.877 21,234 5.8490 0.65%
2022-10-25 0 7.700 7.700 8.000 7.660 7.730 108,000 831,700 7.7009 5.802 5.802 6.028 5.772 5.825 143,332 5.8026 -2.16%
2022-10-24 0 7.870 7.870 8.000 7.750 8.110 164,000 1,292,940 7.8838 5.930 5.930 6.028 5.840 6.111 217,653 5.9404 -2.36%
2022-10-21 0 8.060 7.950 8.050 7.930 8.060 20,000 160,620 8.0310 6.073 5.990 6.066 5.975 6.073 26,543 6.0513 0.25%
2022-10-20 0 8.040 8.040 8.060 7.950 8.060 66,000 528,500 8.0076 6.058 6.058 6.073 5.990 6.073 87,592 6.0337 -0.86%
2022-10-19 0 8.110 8.050 8.120 8.050 8.140 98,000 793,220 8.0941 6.111 6.066 6.118 6.066 6.133 130,061 6.0988 -0.37%
2022-10-18 0 8.140 8.090 8.140 8.050 8.140 42,000 340,480 8.1067 6.133 6.096 6.133 6.066 6.133 55,740 6.1083 0.49%
2022-10-17 0 8.100 8.040 8.140 7.970 8.200 60,000 485,600 8.0933 6.103 6.058 6.133 6.005 6.179 79,629 6.0983 -1.22%
2022-10-14 0 8.200 8.200 8.350 - - 0 0 - 6.179 6.179 6.292 - - 0 - 0.99%
2022-10-13 0 8.120 8.110 8.250 - - 0 0 - 6.118 6.111 6.216 - - 0 - 0.00%
2022-10-12 0 8.120 8.050 8.350 8.010 8.200 70,000 571,240 8.1606 6.118 6.066 6.292 6.035 6.179 92,901 6.1489 -0.98%
2022-10-11 0 8.200 8.110 8.350 8.200 8.340 42,000 344,980 8.2138 6.179 6.111 6.292 6.179 6.284 55,740 6.1891 -1.80%
2022-10-10 0 8.350 8.080 8.380 - - 0 0 - 6.292 6.088 6.314 - - 0 - 0.00%
2022-10-07 0 8.350 8.160 8.390 8.200 8.350 36,000 297,780 8.2717 6.292 6.149 6.322 6.179 6.292 47,777 6.2327 0.60%
2022-10-06 0 8.300 8.200 8.350 - - 0 0 - 6.254 6.179 6.292 - - 0 - 0.00%
2022-10-05 0 8.300 8.290 8.380 8.170 8.300 78,000 645,260 8.2726 6.254 6.246 6.314 6.156 6.254 103,518 6.2333 1.72%
2022-10-03 0 8.160 8.160 8.400 8.160 8.180 20,000 163,320 8.1660 6.149 6.149 6.329 6.149 6.164 26,543 6.1530 -0.24%
2022-09-30 0 8.180 8.180 8.400 8.180 8.190 49,000 401,030 8.1843 6.164 6.164 6.329 6.164 6.171 65,030 6.1668 0.00%
2022-09-29 0 8.180 8.180 8.290 8.180 8.240 42,000 343,720 8.1838 6.164 6.164 6.246 6.164 6.209 55,740 6.1665 0.00%
2022-09-28 0 8.180 8.150 8.180 8.190 8.400 51,398 424,461 8.2583 6.164 6.141 6.164 6.171 6.329 68,213 6.2226 -1.68%
2022-09-27 0 8.320 8.300 8.400 8.300 8.500 24,000 200,980 8.3742 6.269 6.254 6.329 6.254 6.405 31,852 6.3099 -2.12%
2022-09-26 0 8.500 8.370 8.590 8.500 8.620 66,000 566,660 8.5858 6.405 6.307 6.473 6.405 6.495 87,592 6.4693 -0.35%
2022-09-23 0 8.530 8.500 8.550 - - 0 0 - 6.427 6.405 6.442 - - 0 - 0.00%
2022-09-22 0 8.530 8.520 8.620 8.520 8.620 50,000 428,240 8.5648 6.427 6.420 6.495 6.420 6.495 66,358 6.4535 -0.81%
2022-09-21 0 8.600 8.520 8.600 8.520 8.600 20,000 171,680 8.5840 6.480 6.420 6.480 6.420 6.480 26,543 6.4680 0.70%
2022-09-20 0 8.540 8.510 8.600 8.540 8.600 6,000 51,440 8.5733 6.435 6.412 6.480 6.435 6.480 7,963 6.4600 0.12%
2022-09-19 0 8.530 8.530 8.680 8.300 8.820 81,639 700,313 8.5782 6.427 6.427 6.540 6.254 6.646 108,347 6.4636 -3.72%
2022-09-16 0 8.860 8.840 9.000 8.860 8.860 10,000 88,600 8.8600 6.676 6.661 6.781 6.676 6.676 13,272 6.6760 -0.56%
2022-09-15 0 8.910 8.910 9.070 8.910 9.000 24,804 221,446 8.9278 6.714 6.714 6.834 6.714 6.781 32,919 6.7271 -0.67%
2022-09-14 0 8.970 8.970 9.080 8.970 9.090 54,000 487,040 9.0193 6.759 6.759 6.842 6.759 6.849 71,666 6.7960 -1.21%
2022-09-13 0 9.080 9.000 9.080 9.060 9.080 54,000 490,040 9.0748 6.842 6.781 6.842 6.827 6.842 71,666 6.8378 0.89%
2022-09-09 0 9.000 9.000 9.050 - - 0 0 - 6.781 6.781 6.819 - - 0 - 0.00%
2022-09-08 0 9.000 9.000 9.050 9.000 9.090 126,000 1,143,180 9.0729 6.781 6.781 6.819 6.781 6.849 167,221 6.8363 -0.99%
2022-09-07 0 9.090 8.980 9.100 8.970 9.100 16,000 145,340 9.0838 6.849 6.766 6.857 6.759 6.857 21,234 6.8446 0.22%
2022-09-06 0 9.070 9.070 9.080 9.000 9.080 60,000 541,880 9.0313 6.834 6.834 6.842 6.781 6.842 79,629 6.8051 0.22%
2022-09-05 0 9.050 9.050 9.100 9.000 9.110 208,556 1,890,865 9.0665 6.819 6.819 6.857 6.781 6.864 276,785 6.8315 0.00%
2022-09-02 0 9.050 9.000 9.050 9.050 9.120 48,000 435,900 9.0813 6.819 6.781 6.819 6.819 6.872 63,703 6.8427 -0.77%
2022-09-01 0 9.120 9.050 9.140 9.050 9.120 12,000 108,900 9.0750 6.872 6.819 6.887 6.819 6.872 15,926 6.8380 1.00%
2022-08-31 0 9.030 9.030 9.150 9.000 9.180 10,000 91,080 9.1080 6.804 6.804 6.894 6.781 6.917 13,272 6.8628 -0.99%
2022-08-30 0 9.120 9.080 9.160 9.000 9.120 110,000 997,400 9.0673 6.872 6.842 6.902 6.781 6.872 145,987 6.8321 -2.15%
2022-08-29 0 9.320 9.210 9.350 9.190 9.340 142,000 1,318,000 9.2817 7.023 6.940 7.045 6.925 7.038 188,455 6.9937 1.53%
2022-08-26 0 9.180 9.100 9.180 9.060 9.230 115,398 1,058,814 9.1753 6.917 6.857 6.917 6.827 6.955 153,150 6.9136 -0.65%
2022-08-25 0 9.240 9.020 9.240 9.190 9.240 100,000 921,720 9.2172 6.962 6.797 6.962 6.925 6.962 132,715 6.9451 2.44%
2022-08-24 0 9.020 9.020 9.100 9.020 9.200 150,000 1,370,840 9.1389 6.797 6.797 6.857 6.797 6.932 199,073 6.8861 -0.88%
2022-08-23 0 9.100 9.000 9.100 9.000 9.100 36,000 326,640 9.0733 6.857 6.781 6.857 6.781 6.857 47,777 6.8367 1.11%
2022-08-22 0 9.000 8.890 9.010 8.920 9.000 42,000 376,340 8.9605 6.781 6.699 6.789 6.721 6.781 55,740 6.7517 0.22%
2022-08-19 0 8.980 8.950 9.000 8.980 9.020 45,398 408,370 8.9953 6.766 6.744 6.781 6.766 6.797 60,250 6.7779 -0.66%
2022-08-18 0 9.040 9.030 9.050 9.040 9.050 58,000 524,760 9.0476 6.812 6.804 6.819 6.812 6.819 76,975 6.8173 0.00%
2022-08-17 0 9.040 9.000 9.040 9.000 9.040 120,000 1,084,300 9.0358 6.812 6.781 6.812 6.781 6.812 159,258 6.8084 0.44%
2022-08-16 0 9.000 8.950 9.000 9.000 9.040 90,000 810,160 9.0018 6.781 6.744 6.781 6.781 6.812 119,444 6.7828 0.00%
2022-08-15 0 9.000 8.960 9.070 8.960 9.000 114,000 1,025,680 8.9972 6.781 6.751 6.834 6.751 6.781 151,295 6.7793 0.33%
2022-08-12 0 8.970 8.920 9.000 8.920 9.000 31,639 283,336 8.9553 6.759 6.721 6.781 6.721 6.781 41,990 6.7477 0.79%
2022-08-11 0 8.900 8.900 9.000 8.890 9.000 20,000 179,780 8.9890 6.706 6.706 6.781 6.699 6.781 26,543 6.7732 -1.00%
2022-08-10 0 8.990 8.890 8.990 8.990 8.990 2,000 17,980 8.9900 6.774 6.699 6.774 6.774 6.774 2,654 6.7739 1.35%
2022-08-09 0 8.870 8.870 9.000 8.870 9.000 81,734 734,360 8.9848 6.683 6.683 6.781 6.683 6.781 108,473 6.7700 -1.44%
2022-08-08 0 9.000 8.910 9.000 9.000 9.000 16,000 144,000 9.0000 6.781 6.714 6.781 6.781 6.781 21,234 6.7814 0.00%
2022-08-05 0 9.000 8.920 9.000 8.980 9.000 42,000 377,880 8.9971 6.781 6.721 6.781 6.766 6.781 55,740 6.7793 1.01%
2022-08-04 0 8.910 8.910 9.020 8.900 8.900 2,000 17,800 8.9000 6.714 6.714 6.797 6.706 6.706 2,654 6.7061 -1.00%
2022-08-03 0 9.000 8.880 9.000 9.000 9.000 36,000 324,000 9.0000 6.781 6.691 6.781 6.781 6.781 47,777 6.7814 0.00%
2022-08-02 0 9.000 8.820 9.000 8.780 9.000 68,000 605,960 8.9112 6.781 6.646 6.781 6.616 6.781 90,246 6.7145 0.00%
2022-08-01 0 9.000 9.000 9.090 9.000 9.000 12,000 108,200 9.0167 6.781 6.781 6.849 6.781 6.781 15,926 6.7940 0.00%
2022-07-29 0 9.000 9.000 9.080 8.980 9.020 70,000 630,260 9.0037 6.781 6.781 6.842 6.766 6.797 92,901 6.7842 -0.11%
2022-07-28 0 9.010 9.010 9.090 - - 0 0 - 6.789 6.789 6.849 - - 0 - 0.00%
2022-07-27 0 9.010 9.010 9.070 9.010 9.010 4,000 36,040 9.0100 6.789 6.789 6.834 6.789 6.789 5,309 6.7890 -0.22%
2022-07-26 0 9.030 9.030 9.100 9.020 9.100 8,000 72,480 9.0600 6.804 6.804 6.857 6.797 6.857 10,617 6.8267 -1.10%
2022-07-25 0 9.130 9.010 9.130 9.130 9.160 46,000 420,320 9.1374 6.879 6.789 6.879 6.879 6.902 61,049 6.8850 0.44%
2022-07-22 0 9.090 9.030 9.100 9.020 9.090 20,000 180,860 9.0430 6.849 6.804 6.857 6.797 6.849 26,543 6.8138 -0.44%
2022-07-21 0 9.130 9.080 9.140 9.120 9.150 58,000 530,360 9.1441 6.879 6.842 6.887 6.872 6.894 76,975 6.8901 -0.11%
2022-07-20 0 9.140 9.080 9.140 9.140 9.140 4,000 36,560 9.1400 6.887 6.842 6.887 6.887 6.887 5,309 6.8869 0.00%
2022-07-19 0 9.140 9.010 9.140 9.010 9.150 16,000 145,280 9.0800 6.887 6.789 6.887 6.789 6.894 21,234 6.8417 0.88%
2022-07-18 0 9.060 9.020 9.060 8.950 9.090 56,000 503,940 8.9989 6.827 6.797 6.827 6.744 6.849 74,320 6.7806 1.23%
2022-07-15 0 8.950 8.930 9.100 8.950 9.150 84,374 764,879 9.0653 6.744 6.729 6.857 6.744 6.894 111,977 6.8307 -1.43%
2022-07-14 0 9.080 9.000 9.180 9.080 9.270 130,000 1,186,220 9.1248 6.842 6.781 6.917 6.842 6.985 172,530 6.8755 -2.26%
2022-07-13 0 9.290 9.140 9.290 9.200 9.300 24,000 221,680 9.2367 7.000 6.887 7.000 6.932 7.007 31,852 6.9598 0.43%
2022-07-12 0 9.250 9.140 9.270 9.150 9.250 16,000 147,800 9.2375 6.970 6.887 6.985 6.894 6.970 21,234 6.9604 -0.32%
2022-07-11 0 9.280 9.200 9.310 9.280 9.350 30,000 278,780 9.2927 6.992 6.932 7.015 6.992 7.045 39,815 7.0020 -0.75%
2022-07-08 0 9.350 9.140 9.350 9.260 9.350 42,000 389,640 9.2771 7.045 6.887 7.045 6.977 7.045 55,740 6.9903 0.86%
2022-07-07 0 9.270 9.140 9.280 9.150 9.270 36,000 331,320 9.2033 6.985 6.887 6.992 6.894 6.985 47,777 6.9347 0.54%
2022-07-06 0 9.220 9.110 9.290 9.220 9.300 58,000 537,760 9.2717 6.947 6.864 7.000 6.947 7.007 76,975 6.9862 -0.54%
2022-07-05 0 9.270 9.270 9.380 9.200 9.350 64,000 593,440 9.2725 6.985 6.985 7.068 6.932 7.045 84,938 6.9868 -0.22%
2022-07-04 0 9.290 9.200 9.380 9.200 9.290 46,702 432,143 9.2532 7.000 6.932 7.068 6.932 7.000 61,981 6.9722 0.54%
2022-06-30 0 9.240 9.120 9.240 9.150 9.240 46,000 423,440 9.2052 6.962 6.872 6.962 6.894 6.962 61,049 6.9361 0.43%
2022-06-29 0 9.200 9.120 9.220 9.110 9.220 10,000 91,620 9.1620 6.932 6.872 6.947 6.864 6.947 13,272 6.9035 0.00%
2022-06-28 0 9.200 9.190 9.210 9.190 9.200 16,000 147,140 9.1963 6.932 6.925 6.940 6.925 6.932 21,234 6.9293 0.55%
2022-06-27 0 9.150 9.120 9.180 9.150 9.300 52,000 478,320 9.1985 6.894 6.872 6.917 6.894 7.007 69,012 6.9310 0.55%
2022-06-24 0 9.100 9.100 9.140 9.070 9.180 46,000 420,980 9.1517 6.857 6.857 6.887 6.834 6.917 61,049 6.8958 -0.44%
2022-06-23 0 9.140 9.050 9.210 9.140 9.140 22,000 201,080 9.1400 6.887 6.819 6.940 6.887 6.887 29,197 6.8869 0.00%
2022-06-22 0 9.140 9.040 9.210 - - 0 0 - 6.887 6.812 6.940 - - 0 - 0.00%
2022-06-21 0 9.140 9.070 9.190 9.130 9.140 42,000 383,540 9.1319 6.887 6.834 6.925 6.879 6.887 55,740 6.8808 0.33%
2022-06-20 0 9.110 9.050 9.120 9.050 9.120 28,000 254,580 9.0921 6.864 6.819 6.872 6.819 6.872 37,160 6.8509 -0.87%
2022-06-17 0 9.190 9.040 9.190 9.030 9.190 54,000 490,700 9.0870 6.925 6.812 6.925 6.804 6.925 71,666 6.8470 1.10%
2022-06-16 0 9.090 9.020 9.110 9.100 9.170 20,000 182,340 9.1170 6.849 6.797 6.864 6.857 6.910 26,543 6.8696 -0.11%
2022-06-15 0 9.100 9.100 9.170 9.070 9.160 64,000 582,320 9.0988 6.857 6.857 6.910 6.834 6.902 84,938 6.8559 -0.11%
2022-06-14 0 9.110 9.110 9.150 9.110 9.140 16,000 145,980 9.1238 6.864 6.864 6.894 6.864 6.887 21,234 6.8747 -0.22%
2022-06-13 0 9.130 9.050 9.150 - - 0 0 - 6.879 6.819 6.894 - - 0 - -0.65%
2022-06-10 0 9.190 9.140 9.200 9.100 9.260 36,000 330,120 9.1700 6.925 6.887 6.932 6.857 6.977 47,777 6.9095 0.99%
2022-06-09 0 9.100 9.100 9.180 9.100 9.130 12,000 109,420 9.1183 6.857 6.857 6.917 6.857 6.879 15,926 6.8706 -0.44%
2022-06-08 0 9.140 9.130 9.190 9.100 9.260 24,000 219,180 9.1325 6.887 6.879 6.925 6.857 6.977 31,852 6.8813 0.00%
2022-06-07 0 9.140 9.110 9.120 9.100 9.260 66,000 607,500 9.2045 6.887 6.864 6.872 6.857 6.977 87,592 6.9356 -0.11%
2022-06-06 0 9.150 9.100 9.200 8.990 9.220 88,265 806,395 9.1361 6.894 6.857 6.932 6.774 6.947 117,141 6.8840 1.67%
2022-06-02 0 9.000 9.000 9.050 8.980 9.180 140,000 1,266,140 9.0439 6.781 6.781 6.819 6.766 6.917 185,801 6.8145 -1.10%
2022-06-01 0 9.100 9.100 9.120 9.050 9.500 148,000 1,354,580 9.1526 6.857 6.857 6.872 6.819 7.158 196,418 6.8964 14.67%
2022-05-31 0 10.12 10.12 10.14 9.950 10.18 220,759 2,232,944 10.115 5.980 5.980 5.992 5.879 6.015 373,609 5.9767 0.60%
2022-05-30 0 10.06 10.00 10.10 9.940 10.12 226,760 2,268,727 10.005 5.944 5.909 5.968 5.873 5.980 383,765 5.9118 0.90%
2022-05-27 0 9.970 9.950 9.970 9.920 9.980 32,000 318,700 9.9594 5.891 5.879 5.891 5.862 5.897 54,156 5.8848 0.50%
2022-05-26 0 9.920 9.920 9.940 9.900 9.960 64,000 635,800 9.9344 5.862 5.862 5.873 5.850 5.885 108,313 5.8700 -0.10%
2022-05-25 0 9.930 9.910 9.950 9.900 9.980 80,000 794,840 9.9355 5.867 5.856 5.879 5.850 5.897 135,391 5.8707 0.30%
2022-05-24 0 9.900 9.860 9.900 9.880 9.930 31,880 315,784 9.9054 5.850 5.826 5.850 5.838 5.867 53,953 5.8529 -0.30%
2022-05-23 0 9.930 9.810 9.940 - - 0 0 - 5.867 5.797 5.873 - - 0 - 0.00%
2022-05-20 0 9.930 9.860 9.930 9.860 9.930 7,537 74,482 9.8822 5.867 5.826 5.867 5.826 5.867 12,755 5.8392 0.81%
2022-05-19 0 9.850 9.750 9.860 9.820 9.940 88,000 867,260 9.8552 5.820 5.761 5.826 5.802 5.873 148,930 5.8233 0.31%
2022-05-18 0 9.820 9.780 9.880 9.770 9.820 24,000 234,700 9.7792 5.802 5.779 5.838 5.773 5.802 40,617 5.7783 0.82%
2022-05-17 0 9.740 9.720 9.760 9.660 9.800 57,986 564,824 9.7407 5.755 5.743 5.767 5.708 5.791 98,135 5.7556 0.41%
2022-05-16 0 9.700 9.700 9.760 9.700 9.760 30,000 291,920 9.7307 5.732 5.732 5.767 5.732 5.767 50,772 5.7497 0.00%
2022-05-13 0 9.700 9.660 9.710 9.650 9.700 18,000 174,320 9.6844 5.732 5.708 5.737 5.702 5.732 30,463 5.7224 0.00%
2022-05-12 0 9.700 9.680 9.800 9.660 9.730 28,000 271,120 9.6829 5.732 5.720 5.791 5.708 5.749 47,387 5.7214 -1.02%
2022-05-11 0 9.800 9.700 9.810 9.650 9.800 33,907 327,865 9.6695 5.791 5.732 5.797 5.702 5.791 57,384 5.7136 1.03%
2022-05-10 0 9.700 9.610 9.760 9.570 9.770 156,000 1,499,240 9.6105 5.732 5.678 5.767 5.655 5.773 264,012 5.6787 0.00%
2022-05-06 0 9.700 9.690 9.870 9.680 9.890 60,000 584,480 9.7413 5.732 5.726 5.832 5.720 5.844 101,543 5.7560 -1.92%
2022-05-05 0 9.890 9.830 9.890 9.860 9.890 30,000 296,400 9.8800 5.844 5.808 5.844 5.826 5.844 50,772 5.8379 1.02%
2022-05-04 0 9.790 9.730 9.790 9.780 9.950 58,000 572,340 9.8679 5.785 5.749 5.785 5.779 5.879 98,158 5.8308 -1.31%
2022-05-03 0 9.920 9.710 9.920 9.880 9.980 148,000 1,467,760 9.9173 5.862 5.737 5.862 5.838 5.897 250,473 5.8600 1.02%
2022-04-29 0 9.820 9.770 9.890 9.650 9.840 30,000 294,240 9.8080 5.802 5.773 5.844 5.702 5.814 50,772 5.7954 0.82%
2022-04-28 0 9.740 9.630 9.740 9.630 9.800 96,000 926,980 9.6560 5.755 5.690 5.755 5.690 5.791 162,469 5.7056 1.04%
2022-04-27 0 9.640 9.640 9.690 9.620 9.730 28,000 270,540 9.6621 5.696 5.696 5.726 5.684 5.749 47,387 5.7092 -0.10%
2022-04-26 0 9.650 9.620 9.690 9.650 9.800 28,000 271,540 9.6979 5.702 5.684 5.726 5.702 5.791 47,387 5.7303 0.00%
2022-04-25 0 9.650 9.620 9.690 9.650 9.800 128,120 1,241,664 9.6914 5.702 5.684 5.726 5.702 5.791 216,828 5.7265 -1.53%
2022-04-22 0 9.800 9.800 9.870 9.780 9.870 42,000 411,620 9.8005 5.791 5.791 5.832 5.779 5.832 71,080 5.7909 -0.51%
2022-04-21 0 9.850 9.830 9.920 9.810 9.920 38,000 374,860 9.8647 5.820 5.808 5.862 5.797 5.862 64,311 5.8289 -0.30%
2022-04-20 0 9.880 9.850 9.960 9.850 9.900 98,000 967,560 9.8731 5.838 5.820 5.885 5.820 5.850 165,854 5.8338 0.10%
2022-04-19 0 9.870 9.870 9.890 9.760 9.960 127,765 1,254,411 9.8181 5.832 5.832 5.844 5.767 5.885 216,227 5.8013 -0.90%
2022-04-14 0 9.960 9.940 10.06 9.960 10.10 89,880 898,266 9.9941 5.885 5.873 5.944 5.885 5.968 152,111 5.9053 -0.20%
2022-04-13 0 9.980 9.980 10.00 9.980 10.10 98,195 983,036 10.011 5.897 5.897 5.909 5.897 5.968 166,184 5.9154 0.00%
2022-04-12 0 9.980 9.980 10.04 9.970 10.08 86,000 858,820 9.9863 5.897 5.897 5.932 5.891 5.956 145,545 5.9007 -0.60%
2022-04-11 0 10.04 9.990 10.04 9.960 10.12 46,000 460,980 10.021 5.932 5.903 5.932 5.885 5.980 77,850 5.9214 -0.79%
2022-04-08 0 10.12 10.06 10.14 10.06 10.18 70,000 707,560 10.108 5.980 5.944 5.992 5.944 6.015 118,467 5.9726 0.40%
2022-04-07 0 10.08 9.910 10.10 10.00 10.12 28,000 281,960 10.070 5.956 5.856 5.968 5.909 5.980 47,387 5.9502 0.00%
2022-04-06 0 10.08 10.04 10.08 9.920 10.08 214,000 2,137,660 9.9891 5.956 5.932 5.956 5.862 5.956 362,170 5.9024 1.20%
2022-04-04 0 9.960 9.940 9.980 9.930 10.00 164,316 1,634,722 9.9486 5.885 5.873 5.897 5.867 5.909 278,086 5.8785 0.61%
2022-04-01 0 9.900 9.900 9.930 9.880 9.930 192,000 1,901,040 9.9013 5.850 5.850 5.867 5.838 5.867 324,938 5.8505 -0.30%
2022-03-31 0 9.930 9.860 9.940 9.880 9.950 110,000 1,092,300 9.9300 5.867 5.826 5.873 5.838 5.879 186,162 5.8675 0.40%
2022-03-30 0 9.890 9.890 9.900 9.890 9.950 250,000 2,481,500 9.9260 5.844 5.844 5.850 5.844 5.879 423,096 5.8651 -0.10%
2022-03-29 0 9.900 9.890 9.900 9.870 9.960 430,007 4,267,208 9.9236 5.850 5.844 5.850 5.832 5.885 727,737 5.8637 3.12%
2022-03-28 0 9.600 9.520 9.620 9.570 9.600 76,000 728,920 9.5911 5.672 5.625 5.684 5.655 5.672 128,621 5.6672 0.95%
2022-03-25 0 9.510 9.430 9.520 9.420 9.610 92,000 872,360 9.4822 5.619 5.572 5.625 5.566 5.678 155,699 5.6029 0.11%
2022-03-24 0 9.500 9.450 9.560 9.500 9.580 86,000 819,080 9.5242 5.613 5.584 5.649 5.613 5.661 145,545 5.6277 -0.94%
2022-03-23 0 9.590 9.540 9.590 9.510 9.650 106,000 1,011,720 9.5445 5.667 5.637 5.667 5.619 5.702 179,393 5.6397 0.00%
2022-03-22 0 9.590 9.570 9.600 9.360 9.600 136,000 1,284,400 9.4441 5.667 5.655 5.672 5.531 5.672 230,164 5.5804 2.68%
2022-03-21 0 9.340 9.260 9.340 9.260 9.500 176,000 1,647,940 9.3633 5.519 5.472 5.519 5.472 5.613 297,860 5.5326 0.54%
2022-03-18 0 9.290 9.200 9.300 9.080 9.290 14,000 128,400 9.1714 5.489 5.436 5.495 5.365 5.489 23,693 5.4192 0.98%
2022-03-17 0 9.200 9.070 9.250 8.980 9.200 108,000 985,660 9.1265 5.436 5.359 5.466 5.306 5.436 182,777 5.3927 3.37%
2022-03-16 0 8.900 8.820 8.920 8.500 8.960 426,000 3,715,160 8.7210 5.259 5.212 5.271 5.023 5.294 720,956 5.1531 1.83%
2022-03-15 0 8.740 8.700 8.910 8.690 9.000 180,000 1,578,080 8.7671 5.164 5.141 5.265 5.135 5.318 304,629 5.1803 -2.89%
2022-03-14 0 9.000 8.980 9.030 9.000 9.300 322,200 2,925,434 9.0796 5.318 5.306 5.336 5.318 5.495 545,286 5.3650 -3.43%
2022-03-11 0 9.320 9.300 9.380 9.200 9.310 44,000 407,000 9.2500 5.507 5.495 5.542 5.436 5.501 74,465 5.4657 -0.64%
2022-03-10 0 9.380 9.250 9.380 9.220 9.430 162,000 1,499,480 9.2560 5.542 5.466 5.542 5.448 5.572 274,166 5.4692 1.74%
2022-03-09 0 9.220 9.220 9.280 9.180 9.420 136,000 1,255,720 9.2332 5.448 5.448 5.483 5.424 5.566 230,164 5.4558 -0.65%
2022-03-08 0 9.280 9.270 9.450 9.270 9.410 62,000 578,200 9.3258 5.483 5.477 5.584 5.477 5.560 104,928 5.5105 -1.38%
2022-03-07 0 9.410 9.410 9.490 9.410 9.490 22,000 208,440 9.4745 5.560 5.560 5.607 5.560 5.607 37,232 5.5983 -1.05%
2022-03-04 0 9.510 9.510 9.550 9.500 9.600 70,010 667,156 9.5294 5.619 5.619 5.643 5.613 5.672 118,484 5.6308 -0.52%
2022-03-03 0 9.560 9.550 9.620 9.550 9.740 68,001 650,389 9.5644 5.649 5.643 5.684 5.643 5.755 115,084 5.6514 0.00%
2022-03-02 0 9.560 9.560 9.670 9.560 9.670 24,000 229,900 9.5792 5.649 5.649 5.714 5.649 5.714 40,617 5.6602 -0.31%
2022-03-01 0 9.590 9.560 9.590 9.560 9.610 42,000 402,380 9.5805 5.667 5.649 5.667 5.649 5.678 71,080 5.6609 -0.10%
2022-02-28 0 9.600 9.600 9.670 9.550 9.590 10,000 95,820 9.5820 5.672 5.672 5.714 5.643 5.667 16,924 5.6618 -0.93%
2022-02-25 0 9.690 9.630 9.700 9.600 9.700 6,000 58,000 9.6667 5.726 5.690 5.732 5.672 5.732 10,154 5.7119 0.62%
2022-02-24 0 9.630 9.570 9.650 9.530 9.730 122,000 1,174,240 9.6249 5.690 5.655 5.702 5.631 5.749 206,471 5.6872 -1.03%
2022-02-23 0 9.730 9.730 9.900 9.730 9.900 12,000 117,780 9.8150 5.749 5.749 5.850 5.749 5.850 20,309 5.7995 -1.72%
2022-02-22 0 9.900 9.700 9.900 9.680 9.900 70,000 678,840 9.6977 5.850 5.732 5.850 5.720 5.850 118,467 5.7302 1.43%
2022-02-21 0 9.760 9.720 9.800 9.760 9.760 18,000 175,680 9.7600 5.767 5.743 5.791 5.767 5.767 30,463 5.7670 0.00%
2022-02-18 0 9.760 9.730 9.760 9.710 9.790 46,000 448,580 9.7517 5.767 5.749 5.767 5.737 5.785 77,850 5.7621 -0.31%
2022-02-17 0 9.790 9.760 9.790 9.770 9.870 44,000 431,240 9.8009 5.785 5.767 5.785 5.773 5.832 74,465 5.7912 -1.01%
2022-02-16 0 9.890 9.800 9.890 9.840 9.890 18,000 177,580 9.8656 5.844 5.791 5.844 5.814 5.844 30,463 5.8294 1.33%
2022-02-15 0 9.760 9.760 9.780 9.760 9.800 26,000 254,620 9.7931 5.767 5.767 5.779 5.767 5.791 44,002 5.7866 0.00%
2022-02-14 0 9.760 9.760 9.810 9.760 9.810 43,858 429,509 9.7932 5.767 5.767 5.797 5.767 5.797 74,225 5.7866 -1.11%
2022-02-11 0 9.870 9.870 9.920 9.820 9.900 62,000 612,240 9.8748 5.832 5.832 5.862 5.802 5.850 104,928 5.8349 -0.90%
2022-02-10 0 9.960 9.930 9.980 9.920 10.02 91,760 914,148 9.9624 5.885 5.867 5.897 5.862 5.921 155,293 5.8866 0.20%
2022-02-09 0 9.940 9.910 9.940 9.730 9.980 121,958 1,209,326 9.9159 5.873 5.856 5.873 5.749 5.897 206,400 5.8591 1.43%
2022-02-08 0 9.800 9.800 9.830 9.770 9.820 58,000 568,560 9.8028 5.791 5.791 5.808 5.773 5.802 98,158 5.7923 0.00%
2022-02-07 0 9.800 9.700 9.800 9.670 9.800 62,000 601,340 9.6990 5.791 5.732 5.791 5.714 5.791 104,928 5.7310 1.34%
2022-02-04 0 9.670 9.600 9.670 9.590 9.670 68,000 652,940 9.6021 5.714 5.672 5.714 5.667 5.714 115,082 5.6737 0.83%
2022-01-31 0 9.590 9.550 9.590 9.550 9.590 16,000 153,060 9.5663 5.667 5.643 5.667 5.643 5.667 27,078 5.6525 0.00%
2022-01-28 0 9.590 9.520 9.600 9.500 9.590 48,000 456,360 9.5075 5.667 5.625 5.672 5.613 5.667 81,234 5.6178 -0.10%
2022-01-27 0 9.600 9.530 9.600 9.510 9.620 204,000 1,954,980 9.5832 5.672 5.631 5.672 5.619 5.684 345,246 5.6626 -0.21%
2022-01-26 0 9.620 9.610 9.700 9.520 9.640 124,000 1,191,620 9.6098 5.684 5.678 5.732 5.625 5.696 209,856 5.6783 1.05%
2022-01-25 0 9.520 9.520 9.600 9.520 9.580 18,000 171,780 9.5433 5.625 5.625 5.672 5.625 5.661 30,463 5.6390 -1.65%
2022-01-24 0 9.680 9.570 9.680 9.640 9.700 26,000 251,500 9.6731 5.720 5.655 5.720 5.696 5.732 44,002 5.7157 -0.21%
2022-01-21 0 9.700 9.620 9.700 9.530 9.700 82,000 789,240 9.6249 5.732 5.684 5.732 5.631 5.732 138,775 5.6872 0.41%
2022-01-20 0 9.660 9.650 9.720 9.600 9.750 89,840 869,104 9.6739 5.708 5.702 5.743 5.672 5.761 152,044 5.7161 0.42%
2022-01-19 0 9.620 9.530 9.620 9.500 9.620 39,518 378,796 9.5854 5.684 5.631 5.684 5.613 5.684 66,880 5.6638 0.73%
2022-01-18 0 9.550 9.510 9.580 9.550 9.650 119,519 1,150,284 9.6243 5.643 5.619 5.661 5.643 5.702 202,272 5.6868 0.00%
2022-01-17 0 9.550 9.510 9.550 9.500 9.550 26,000 247,900 9.5346 5.643 5.619 5.643 5.613 5.643 44,002 5.6338 -0.42%
2022-01-14 0 9.590 9.550 9.590 9.590 9.590 36,000 345,240 9.5900 5.667 5.643 5.667 5.667 5.667 60,926 5.6666 -0.10%
2022-01-13 0 9.600 9.480 9.600 9.600 9.630 12,000 115,440 9.6200 5.672 5.602 5.672 5.672 5.690 20,309 5.6843 -0.21%
2022-01-12 0 9.620 9.530 9.620 9.530 9.640 30,000 286,920 9.5640 5.684 5.631 5.684 5.631 5.696 50,772 5.6512 0.84%
2022-01-11 0 9.540 9.520 9.540 9.500 9.540 80,000 761,780 9.5223 5.637 5.625 5.637 5.613 5.637 135,391 5.6265 -0.52%
2022-01-10 0 9.590 9.550 9.590 9.320 9.620 48,000 458,920 9.5608 5.667 5.643 5.667 5.507 5.684 81,234 5.6493 -0.10%
2022-01-07 0 9.600 9.390 9.600 9.460 9.600 19,904 188,977 9.4944 5.672 5.548 5.672 5.590 5.672 33,685 5.6101 1.59%
2022-01-06 0 9.450 9.300 9.450 9.300 9.450 24,000 224,780 9.3658 5.584 5.495 5.584 5.495 5.584 40,617 5.5341 -0.11%
2022-01-05 0 9.460 9.320 9.460 9.280 9.470 38,272 359,473 9.3926 5.590 5.507 5.590 5.483 5.596 64,771 5.5499 0.00%
2022-01-04 0 9.460 9.380 9.460 9.390 9.500 96,000 906,600 9.4438 5.590 5.542 5.590 5.548 5.613 162,469 5.5801 1.07%
2022-01-03 0 9.360 9.300 9.420 9.320 9.400 50,000 468,180 9.3636 5.531 5.495 5.566 5.507 5.554 84,619 5.5328 0.00%
2021-12-31 0 9.360 9.250 9.360 9.250 9.360 17,760 165,536 9.3207 5.531 5.466 5.531 5.466 5.531 30,057 5.5075 0.00%
2021-12-30 0 9.360 9.240 9.360 9.280 9.370 12,000 111,880 9.3233 5.531 5.460 5.531 5.483 5.537 20,309 5.5090 0.86%
2021-12-29 0 9.280 9.200 9.280 9.230 9.280 6,000 55,480 9.2467 5.483 5.436 5.483 5.454 5.483 10,154 5.4637 0.54%
2021-12-28 0 9.230 9.230 9.400 - - 0 0 - 5.454 5.454 5.554 - - 0 - 0.33%
2021-12-24 0 9.200 9.200 9.380 - - 0 0 - 5.436 5.436 5.542 - - 0 - 0.00%
2021-12-23 0 9.200 9.200 9.320 9.180 9.280 34,000 313,360 9.2165 5.436 5.436 5.507 5.424 5.483 57,541 5.4459 0.00%
2021-12-22 0 9.200 9.190 9.220 9.180 9.250 52,000 478,740 9.2065 5.436 5.430 5.448 5.424 5.466 88,004 5.4400 -0.33%
2021-12-21 0 9.230 9.130 9.230 9.230 9.230 8,000 73,840 9.2300 5.454 5.395 5.454 5.454 5.454 13,539 5.4538 1.32%
2021-12-20 0 9.110 9.080 9.150 9.110 9.280 56,000 513,680 9.1729 5.383 5.365 5.407 5.383 5.483 94,774 5.4201 -1.09%
2021-12-17 0 9.210 9.200 9.300 9.190 9.300 6,000 55,360 9.2267 5.442 5.436 5.495 5.430 5.495 10,154 5.4519 -0.97%
2021-12-16 0 9.300 9.300 9.480 9.280 9.510 14,000 130,560 9.3257 5.495 5.495 5.602 5.483 5.619 23,693 5.5104 0.00%
2021-12-15 0 9.300 9.300 9.350 9.300 9.380 64,000 598,320 9.3488 5.495 5.495 5.525 5.495 5.542 108,313 5.5240 -0.85%
2021-12-14 0 9.380 9.380 9.470 9.380 9.450 8,000 75,320 9.4150 5.542 5.542 5.596 5.542 5.584 13,539 5.5632 -1.57%
2021-12-13 0 9.530 9.360 9.530 9.470 9.530 80,000 761,400 9.5175 5.631 5.531 5.631 5.596 5.631 135,391 5.6237 0.85%
2021-12-10 0 9.450 9.320 9.450 9.310 9.450 22,000 206,300 9.3773 5.584 5.507 5.584 5.501 5.584 37,232 5.5409 0.32%
2021-12-09 0 9.420 9.420 9.470 9.400 9.420 43,398 408,161 9.4051 5.566 5.566 5.596 5.554 5.566 73,446 5.5573 0.00%
2021-12-08 0 9.420 9.400 9.440 9.420 9.420 4,000 37,680 9.4200 5.566 5.554 5.578 5.566 5.566 6,770 5.5661 -0.42%
2021-12-07 0 9.460 9.300 9.460 9.260 9.540 26,000 242,440 9.3246 5.590 5.495 5.590 5.472 5.637 44,002 5.5098 1.50%
2021-12-06 0 9.320 9.150 9.320 9.310 9.420 12,000 111,980 9.3317 5.507 5.407 5.507 5.501 5.566 20,309 5.5139 1.08%
2021-12-03 0 9.220 9.220 9.290 9.150 9.150 10,000 91,500 9.1500 5.448 5.448 5.489 5.407 5.407 16,924 5.4066 0.77%
2021-12-02 0 9.150 9.150 9.240 9.060 9.230 34,000 309,640 9.1071 5.407 5.407 5.460 5.353 5.454 57,541 5.3812 -0.87%
2021-12-01 0 9.230 9.100 9.230 9.180 9.230 44,000 405,420 9.2141 5.454 5.377 5.454 5.424 5.454 74,465 5.4444 1.32%
2021-11-30 0 9.110 9.110 9.140 9.100 9.120 46,000 418,840 9.1052 5.383 5.383 5.401 5.377 5.389 77,850 5.3801 -0.22%
2021-11-29 0 9.130 9.130 9.200 9.130 9.130 4,000 36,640 9.1600 5.395 5.395 5.436 5.395 5.395 6,770 5.4125 -0.76%
2021-11-26 0 9.200 9.200 9.300 9.200 9.280 79,327 730,775 9.2122 5.436 5.436 5.495 5.436 5.483 134,252 5.4433 -0.86%
2021-11-25 0 9.280 9.270 9.350 9.250 9.350 38,000 353,280 9.2968 5.483 5.477 5.525 5.466 5.525 64,311 5.4933 -0.85%
2021-11-24 0 9.360 9.280 9.380 9.320 9.380 12,000 112,120 9.3433 5.531 5.483 5.542 5.507 5.542 20,309 5.5208 0.21%
2021-11-23 0 9.340 9.260 9.380 - - 0 0 - 5.519 5.472 5.542 - - 0 - 0.00%
2021-11-22 0 9.340 9.260 9.360 9.330 9.390 6,000 56,100 9.3500 5.519 5.472 5.531 5.513 5.548 10,154 5.5248 0.21%
2021-11-19 0 9.320 9.320 9.380 9.230 9.320 30,000 278,980 9.2993 5.507 5.507 5.542 5.454 5.507 50,772 5.4948 -0.32%
2021-11-18 0 9.350 9.260 9.390 9.250 9.350 30,000 278,400 9.2800 5.525 5.472 5.548 5.466 5.525 50,772 5.4834 -0.43%
2021-11-17 0 9.390 9.310 9.420 9.390 9.390 6,000 56,340 9.3900 5.548 5.501 5.566 5.548 5.548 10,154 5.5484 0.75%
2021-11-16 0 9.320 9.310 9.400 9.320 9.330 20,000 186,500 9.3250 5.507 5.501 5.554 5.507 5.513 33,848 5.5100 0.43%
2021-11-15 0 9.280 9.280 9.360 9.260 9.280 30,000 278,280 9.2760 5.483 5.483 5.531 5.472 5.483 50,772 5.4810 -0.22%
2021-11-12 0 9.300 9.300 9.440 9.280 9.310 54,000 502,020 9.2967 5.495 5.495 5.578 5.483 5.501 91,389 5.4932 -0.21%
2021-11-11 0 9.320 9.290 9.420 9.420 9.430 22,000 207,400 9.4273 5.507 5.489 5.566 5.566 5.572 37,232 5.5704 0.54%
2021-11-10 0 9.270 9.270 9.350 9.210 9.350 34,000 315,820 9.2888 5.477 5.477 5.525 5.442 5.525 57,541 5.4886 -0.64%
2021-11-09 0 9.330 9.250 9.350 9.260 9.350 32,000 296,540 9.2669 5.513 5.466 5.525 5.472 5.525 54,156 5.4756 1.08%
2021-11-08 0 9.230 9.210 9.330 9.230 9.350 28,000 259,420 9.2650 5.454 5.442 5.513 5.454 5.525 47,387 5.4745 -2.84%
2021-11-05 0 9.500 9.310 9.500 9.320 9.500 32,000 299,780 9.3681 5.613 5.501 5.613 5.507 5.613 54,156 5.5355 0.00%
2021-11-04 0 9.500 9.340 9.550 9.310 9.550 24,000 223,980 9.3325 5.613 5.519 5.643 5.501 5.643 40,617 5.5144 0.42%
2021-11-03 0 9.460 9.310 9.480 9.310 9.460 20,000 186,700 9.3350 5.590 5.501 5.602 5.501 5.590 33,848 5.5159 0.85%
2021-11-02 0 9.380 9.280 9.380 9.350 9.430 50,000 469,680 9.3936 5.542 5.483 5.542 5.525 5.572 84,619 5.5505 -0.32%
2021-11-01 0 9.410 9.500 9.580 9.410 9.420 6,000 56,500 9.4167 5.560 5.613 5.661 5.560 5.566 10,154 5.5641 -0.11%
2021-10-29 0 9.420 9.420 9.600 9.420 9.420 3,694 34,763 9.4107 5.566 5.566 5.672 5.566 5.566 6,252 5.5606 -1.57%
2021-10-28 0 9.570 9.400 9.570 - - 0 0 - 5.655 5.554 5.655 - - 0 - -0.31%
2021-10-27 0 9.600 9.450 9.600 9.500 9.640 50,000 477,080 9.5416 5.672 5.584 5.672 5.613 5.696 84,619 5.6380 1.05%
2021-10-26 0 9.500 9.470 9.640 9.380 9.610 26,000 246,980 9.4992 5.613 5.596 5.696 5.542 5.678 44,002 5.6129 -1.35%
2021-10-25 0 9.630 9.440 9.630 - - 0 0 - 5.690 5.578 5.690 - - 0 - 0.00%
2021-10-22 0 9.630 9.470 9.630 - - 0 0 - 5.690 5.596 5.690 - - 0 - 0.00%
2021-10-21 0 9.630 9.560 9.630 9.520 9.650 102,000 977,680 9.5851 5.690 5.649 5.690 5.625 5.702 172,623 5.6637 1.37%
2021-10-20 0 9.500 9.410 9.500 9.400 9.580 22,435 213,275 9.5064 5.613 5.560 5.613 5.554 5.661 37,969 5.6171 1.06%
2021-10-19 0 9.400 9.380 9.400 9.360 9.400 12,000 112,480 9.3733 5.554 5.542 5.554 5.531 5.554 20,309 5.5385 1.08%
2021-10-18 0 9.300 9.300 9.400 9.300 9.300 10,000 93,000 9.3000 5.495 5.495 5.554 5.495 5.495 16,924 5.4952 0.43%
2021-10-15 0 9.260 9.260 9.470 9.250 9.480 30,000 278,420 9.2807 5.472 5.472 5.596 5.466 5.602 50,772 5.4838 0.00%
2021-10-12 0 9.260 9.260 9.300 9.200 9.250 26,000 240,300 9.2423 5.472 5.472 5.495 5.436 5.466 44,002 5.4611 0.65%
2021-10-11 0 9.200 9.200 9.490 9.200 9.480 118,000 1,105,480 9.3685 5.436 5.436 5.607 5.436 5.602 199,701 5.5357 -2.23%
2021-10-08 0 9.410 9.350 9.490 9.400 9.410 26,000 244,480 9.4031 5.560 5.525 5.607 5.554 5.560 44,002 5.5561 0.64%
2021-10-07 0 9.350 9.320 9.350 9.200 9.350 30,000 278,020 9.2673 5.525 5.507 5.525 5.436 5.525 50,772 5.4759 1.85%
2021-10-06 0 9.180 9.220 9.300 9.220 9.220 6,000 55,320 9.2200 5.424 5.448 5.495 5.448 5.448 10,154 5.4479 0.00%
2021-10-05 0 9.180 9.170 9.300 9.180 9.200 108,000 993,460 9.1987 5.424 5.418 5.495 5.424 5.436 182,777 5.4354 0.33%
2021-10-04 0 9.150 9.150 9.200 9.150 9.230 40,000 366,980 9.1745 5.407 5.407 5.436 5.407 5.454 67,695 5.4211 -0.87%
2021-09-30 0 9.230 9.230 9.310 9.230 9.260 60,000 555,060 9.2510 5.454 5.454 5.501 5.454 5.472 101,543 5.4663 -0.65%
2021-09-29 0 9.290 9.290 9.300 9.240 9.290 26,000 241,240 9.2785 5.489 5.489 5.495 5.460 5.489 44,002 5.4825 -0.21%
2021-09-28 0 9.310 9.300 9.380 9.300 9.320 410,000 3,820,880 9.3192 5.501 5.495 5.542 5.495 5.507 693,877 5.5066 0.54%
2021-09-27 0 9.260 9.250 9.280 9.250 9.260 82,000 759,240 9.2590 5.472 5.466 5.483 5.466 5.472 138,775 5.4710 -1.49%
2021-09-24 0 9.400 9.200 9.400 9.250 9.400 12,000 111,320 9.2767 5.554 5.436 5.554 5.466 5.554 20,309 5.4814 0.53%
2021-09-23 0 9.350 9.300 9.400 9.290 9.420 62,000 577,280 9.3110 5.525 5.495 5.554 5.489 5.566 104,928 5.5017 1.74%
2021-09-21 0 9.190 9.190 9.280 9.040 9.160 80,000 729,140 9.1143 5.430 5.430 5.483 5.342 5.412 135,391 5.3855 0.11%
2021-09-20 0 9.180 9.180 9.250 9.060 9.400 128,285 1,190,156 9.2774 5.424 5.424 5.466 5.353 5.554 217,107 5.4819 -4.28%
2021-09-17 0 9.590 9.590 9.660 9.500 9.590 54,000 515,600 9.5481 5.667 5.667 5.708 5.613 5.667 91,389 5.6418 0.95%
2021-09-16 0 9.500 9.430 9.550 9.410 9.610 64,000 611,040 9.5475 5.613 5.572 5.643 5.560 5.678 108,313 5.6415 -1.14%
2021-09-15 0 9.610 9.610 9.670 9.600 9.750 100,000 965,840 9.6584 5.678 5.678 5.714 5.672 5.761 169,238 5.7070 -2.14%
2021-09-14 0 9.820 9.800 9.810 9.810 9.990 71,519 707,162 9.8878 5.802 5.791 5.797 5.797 5.903 121,038 5.8425 -0.61%
2021-09-13 0 9.880 9.880 9.890 9.810 9.900 282,000 2,772,680 9.8322 5.838 5.838 5.844 5.797 5.850 477,252 5.8097 -0.20%
2021-09-10 0 9.900 9.880 9.900 9.720 9.900 158,000 1,559,340 9.8692 5.850 5.838 5.850 5.743 5.850 267,397 5.8316 2.27%
2021-09-09 0 9.680 9.660 9.800 9.680 9.900 56,000 546,940 9.7668 5.720 5.708 5.791 5.720 5.850 94,774 5.7710 -2.32%
2021-09-08 0 9.910 9.910 9.930 9.870 9.920 104,000 1,029,380 9.8979 5.856 5.856 5.867 5.832 5.862 176,008 5.8485 0.81%
2021-09-07 0 9.830 9.810 9.830 9.800 9.880 48,000 473,700 9.8688 5.808 5.797 5.808 5.791 5.838 81,234 5.8313 1.34%
2021-09-06 0 9.700 9.640 9.850 9.690 9.720 10,000 97,060 9.7060 5.732 5.696 5.820 5.726 5.743 16,924 5.7351 0.10%
2021-09-03 0 9.690 9.630 9.700 9.600 9.700 22,000 212,220 9.6464 5.726 5.690 5.732 5.672 5.732 37,232 5.6999 0.94%
2021-09-02 0 9.600 9.600 9.680 9.600 9.690 60,000 580,380 9.6730 5.672 5.672 5.720 5.672 5.726 101,543 5.7156 -0.62%
2021-09-01 0 9.660 9.560 9.690 9.530 9.690 148,000 1,414,800 9.5595 5.708 5.649 5.726 5.631 5.726 250,473 5.6485 1.05%
2021-08-31 0 9.560 9.500 9.560 9.450 9.560 112,000 1,063,960 9.4996 5.649 5.613 5.649 5.584 5.649 189,547 5.6132 0.84%
2021-08-30 0 9.480 9.410 9.520 9.480 9.480 2,000 18,960 9.4800 5.602 5.560 5.625 5.602 5.602 3,385 5.6016 0.00%
2021-08-27 0 9.480 9.440 9.520 9.480 9.520 8,000 76,080 9.5100 5.602 5.578 5.625 5.602 5.625 13,539 5.6193 0.00%
2021-08-26 0 9.480 9.400 9.500 9.450 9.520 50,000 473,940 9.4788 5.602 5.554 5.613 5.584 5.625 84,619 5.6009 0.00%
2021-08-25 0 9.480 9.400 9.500 9.500 9.500 6,000 57,000 9.5000 5.602 5.554 5.613 5.613 5.613 10,154 5.6134 0.64%
2021-08-24 0 9.420 9.410 9.420 9.420 9.600 84,000 796,920 9.4871 5.566 5.560 5.566 5.566 5.672 142,160 5.6058 -0.53%
2021-08-23 0 9.470 9.400 9.490 9.350 9.490 16,000 150,420 9.4013 5.596 5.554 5.607 5.525 5.607 27,078 5.5550 1.28%
2021-08-20 0 9.350 9.350 9.390 9.300 9.400 54,000 505,300 9.3574 5.525 5.525 5.548 5.495 5.554 91,389 5.5291 -2.20%
2021-08-19 0 9.560 9.390 9.560 9.560 9.580 8,000 76,600 9.5750 5.649 5.548 5.649 5.649 5.661 13,539 5.6577 0.00%
2021-08-18 0 9.560 9.480 9.590 9.450 9.560 130,000 1,233,580 9.4891 5.649 5.602 5.667 5.584 5.649 220,010 5.6069 1.70%
2021-08-17 0 9.400 9.360 9.400 9.400 9.460 34,000 320,800 9.4353 5.554 5.531 5.554 5.554 5.590 57,541 5.5751 -0.63%
2021-08-16 0 9.460 9.440 9.520 9.460 9.600 48,000 455,120 9.4817 5.590 5.578 5.625 5.590 5.672 81,234 5.6026 0.21%
2021-08-13 0 9.440 9.420 9.440 9.390 9.440 48,000 452,420 9.4254 5.578 5.566 5.578 5.548 5.578 81,234 5.5693 0.32%
2021-08-12 0 9.410 9.410 9.470 9.380 9.470 21,000 197,780 9.4181 5.560 5.560 5.596 5.542 5.596 35,540 5.5650 -0.21%
2021-08-11 0 9.430 9.360 9.430 9.430 9.570 112,000 1,058,620 9.4520 5.572 5.531 5.572 5.572 5.655 189,547 5.5850 -0.53%
2021-08-10 0 9.480 9.310 9.500 9.270 9.480 40,000 373,520 9.3380 5.602 5.501 5.613 5.477 5.602 67,695 5.5177 1.83%
2021-08-09 0 9.310 9.260 9.320 9.260 9.400 38,000 353,920 9.3137 5.501 5.472 5.507 5.472 5.554 64,311 5.5033 1.97%
2021-08-06 0 9.130 9.130 9.200 9.130 9.140 26,000 237,540 9.1362 5.395 5.395 5.436 5.395 5.401 44,002 5.3984 -0.76%
2021-08-05 0 9.200 9.160 9.200 9.140 9.310 48,000 442,860 9.2263 5.436 5.412 5.436 5.401 5.501 81,234 5.4516 -2.02%
2021-08-04 0 9.390 9.350 9.400 9.390 9.420 18,000 169,160 9.3978 5.548 5.525 5.554 5.548 5.566 30,463 5.5530 -0.32%
2021-08-03 0 9.420 9.280 9.460 9.450 9.450 2,000 18,900 9.4500 5.566 5.483 5.590 5.584 5.584 3,385 5.5838 -2.28%
2021-08-02 0 9.640 9.240 9.650 9.200 9.640 128,119 1,183,668 9.2388 5.696 5.460 5.702 5.436 5.696 216,827 5.4591 4.56%
2021-07-30 0 9.220 9.130 9.240 9.230 9.240 26,000 240,300 9.2423 5.448 5.395 5.460 5.454 5.460 44,002 5.4611 -0.11%
2021-07-29 0 9.230 9.150 9.250 9.100 9.250 74,000 676,140 9.1370 5.454 5.407 5.466 5.377 5.466 125,236 5.3989 1.76%
2021-07-28 0 9.070 9.070 9.160 9.060 9.160 78,000 708,600 9.0846 5.359 5.359 5.412 5.353 5.412 132,006 5.3679 0.00%
2021-07-27 0 9.070 9.070 9.190 9.070 9.350 252,000 2,317,020 9.1945 5.359 5.359 5.430 5.359 5.525 426,481 5.4329 -2.68%
2021-07-26 0 9.320 9.320 9.340 9.300 9.440 141,000 1,320,620 9.3661 5.507 5.507 5.519 5.495 5.578 238,626 5.5343 -1.89%
2021-07-23 0 9.500 9.450 9.600 9.500 9.600 28,000 267,820 9.5650 5.613 5.584 5.672 5.613 5.672 47,387 5.6518 -0.42%
2021-07-22 0 9.540 9.540 9.600 9.480 9.650 170,000 1,621,140 9.5361 5.637 5.637 5.672 5.602 5.702 287,705 5.6347 0.21%
2021-07-21 0 9.520 9.500 9.600 9.470 9.590 80,000 760,660 9.5083 5.625 5.613 5.672 5.596 5.667 135,391 5.6183 0.42%
2021-07-20 0 9.480 9.400 9.480 9.420 9.530 92,000 873,280 9.4922 5.602 5.554 5.602 5.566 5.631 155,699 5.6088 -0.21%
2021-07-19 0 9.500 9.430 9.500 9.330 9.520 120,000 1,135,620 9.4635 5.613 5.572 5.613 5.513 5.625 203,086 5.5918 0.00%
2021-07-16 0 9.500 9.490 9.500 9.500 9.700 128,000 1,219,920 9.5306 5.613 5.607 5.613 5.613 5.732 216,625 5.6315 0.00%
2021-07-15 0 9.500 9.480 9.500 9.500 9.600 189,000 1,800,420 9.5260 5.613 5.602 5.613 5.613 5.672 319,861 5.6288 0.53%
2021-07-14 0 9.450 9.430 9.450 9.440 9.500 152,000 1,438,840 9.4661 5.584 5.572 5.584 5.578 5.613 257,242 5.5933 -0.32%
2021-07-13 0 9.480 9.460 9.480 9.480 9.600 234,000 2,230,160 9.5306 5.602 5.590 5.602 5.602 5.672 396,018 5.6315 0.11%
2021-07-12 0 9.470 9.440 9.500 9.440 9.500 9,056 85,774 9.4715 5.596 5.578 5.613 5.578 5.613 15,326 5.5965 0.74%
2021-07-09 0 9.400 9.400 9.500 9.400 9.500 178,000 1,674,980 9.4100 5.554 5.554 5.613 5.554 5.613 301,244 5.5602 -0.84%
2021-07-08 0 9.480 9.410 9.500 9.500 9.610 170,000 1,621,320 9.5372 5.602 5.560 5.613 5.613 5.678 287,705 5.6354 -2.37%
2021-07-07 0 9.710 9.530 9.710 9.510 9.710 105,880 1,014,617 9.5827 5.737 5.631 5.737 5.619 5.737 179,190 5.6623 1.15%
2021-07-06 0 9.600 9.600 9.690 9.580 9.710 98,000 942,340 9.6157 5.672 5.672 5.726 5.661 5.737 165,854 5.6818 -0.21%
2021-07-05 0 9.620 9.620 9.650 9.620 9.730 140,000 1,353,240 9.6660 5.684 5.684 5.702 5.684 5.749 236,934 5.7115 -1.13%
2021-07-02 0 9.730 9.730 9.790 9.720 9.980 380,000 3,728,100 9.8108 5.749 5.749 5.785 5.743 5.897 643,106 5.7970 -2.51%
2021-06-30 0 9.980 9.960 9.990 9.960 10.00 30,000 299,360 9.9787 5.897 5.885 5.903 5.885 5.909 50,772 5.8962 0.00%
2021-06-29 0 9.980 9.980 9.990 9.910 10.00 60,000 598,220 9.9703 5.897 5.897 5.903 5.856 5.909 101,543 5.8913 -1.38%
2021-06-28 0 10.12 10.06 10.18 9.860 10.12 12,000 119,240 9.9367 5.980 5.944 6.015 5.826 5.980 20,309 5.8714 0.80%
2021-06-25 0 10.04 10.04 10.14 10.00 10.10 226,000 2,269,600 10.042 5.932 5.932 5.992 5.909 5.968 382,479 5.9339 0.40%
2021-06-24 0 10.00 9.920 10.00 9.900 10.06 79,880 797,180 9.9797 5.909 5.862 5.909 5.850 5.944 135,188 5.8968 0.20%
2021-06-23 0 9.980 9.930 9.980 9.980 10.02 74,000 740,020 10.000 5.897 5.867 5.897 5.897 5.921 125,236 5.9090 0.00%
2021-06-22 0 9.980 9.900 9.990 9.840 9.980 434,000 4,305,160 9.9197 5.897 5.850 5.903 5.814 5.897 734,495 5.8614 1.32%
2021-06-21 0 9.850 9.840 9.850 9.840 9.970 124,000 1,224,280 9.8732 5.820 5.814 5.820 5.814 5.891 209,856 5.8339 -1.01%
2021-06-18 0 9.950 9.920 9.950 9.810 10.08 204,500 2,038,955 9.9704 5.879 5.862 5.879 5.797 5.956 346,093 5.8914 -1.09%
2021-06-17 0 10.06 10.06 10.16 10.06 10.08 10,000 100,760 10.076 5.944 5.944 6.003 5.944 5.956 16,924 5.9537 -0.98%
2021-06-16 0 10.16 10.02 10.24 9.990 10.26 436,000 4,384,520 10.056 6.003 5.921 6.051 5.903 6.062 737,879 5.9421 0.40%
2021-06-15 0 10.12 10.12 10.20 10.12 11.00 386,000 3,973,800 10.295 5.980 5.980 6.027 5.980 6.500 653,260 6.0830 -6.81%
2021-06-11 0 10.86 10.40 10.88 10.44 10.86 118,000 1,244,960 10.551 6.417 6.145 6.429 6.169 6.417 199,701 6.2341 5.03%
2021-06-10 0 10.34 10.32 10.50 10.32 10.34 10,000 103,280 10.328 6.110 6.098 6.204 6.098 6.110 16,924 6.1026 -0.39%
2021-06-09 0 10.38 10.30 10.40 10.30 10.42 10,000 103,240 10.324 6.133 6.086 6.145 6.086 6.157 16,924 6.1003 0.39%
2021-06-08 0 10.34 10.42 10.44 10.34 10.42 22,556 234,126 10.380 6.110 6.157 6.169 6.110 6.157 38,173 6.1332 -0.58%
2021-06-07 0 10.40 10.36 10.44 10.30 10.42 66,000 684,520 10.372 6.145 6.122 6.169 6.086 6.157 111,697 6.1283 0.97%
2021-06-04 0 10.30 10.24 10.30 10.22 10.36 38,000 389,800 10.258 6.086 6.051 6.086 6.039 6.122 64,311 6.0612 -0.58%
2021-06-03 0 10.36 10.30 10.36 10.30 10.44 30,000 310,440 10.348 6.122 6.086 6.122 6.086 6.169 50,772 6.1145 0.39%
2021-06-02 0 10.32 10.32 10.40 10.32 10.62 119,398 1,251,139 10.479 6.098 6.098 6.145 6.098 6.275 202,067 6.1917 -1.68%
2021-06-01 0 11.12 11.10 11.14 11.06 11.18 62,000 690,240 11.133 6.202 6.191 6.213 6.168 6.235 111,166 6.2091 -1.07%
2021-05-31 0 11.24 11.18 11.24 11.08 11.28 189,714 2,120,745 11.179 6.269 6.235 6.269 6.180 6.291 340,157 6.2346 0.90%
2021-05-28 0 11.14 11.10 11.16 11.06 11.14 40,000 444,160 11.104 6.213 6.191 6.224 6.168 6.213 71,720 6.1930 0.36%
2021-05-27 0 11.10 11.08 11.12 11.04 11.10 68,000 753,320 11.078 6.191 6.180 6.202 6.157 6.191 121,924 6.1786 0.54%
2021-05-26 0 11.04 11.00 11.08 10.98 11.08 88,000 972,000 11.045 6.157 6.135 6.180 6.124 6.180 157,784 6.1603 0.36%
2021-05-25 0 11.00 10.94 11.00 10.84 11.00 199,760 2,181,432 10.920 6.135 6.102 6.135 6.046 6.135 358,169 6.0905 1.85%
2021-05-24 0 10.80 10.80 10.92 10.80 10.98 20,000 218,760 10.938 6.023 6.023 6.090 6.023 6.124 35,860 6.1004 -0.74%
2021-05-21 0 10.88 10.82 10.88 10.88 10.96 20,000 218,480 10.924 6.068 6.035 6.068 6.068 6.113 35,860 6.0926 -1.09%
2021-05-20 0 11.00 10.92 11.00 10.82 11.00 190,000 2,081,360 10.955 6.135 6.090 6.135 6.035 6.135 340,670 6.1096 2.80%
2021-05-18 0 10.70 10.68 10.80 10.70 10.86 36,000 385,800 10.717 5.968 5.957 6.023 5.968 6.057 64,548 5.9770 0.19%
2021-05-17 0 10.68 10.64 10.68 10.60 10.68 30,000 318,960 10.632 5.957 5.934 5.957 5.912 5.957 53,790 5.9297 0.95%
2021-05-14 0 10.58 10.52 10.60 10.52 10.60 62,000 655,040 10.565 5.901 5.867 5.912 5.867 5.912 111,166 5.8925 0.57%
2021-05-13 0 10.52 10.46 10.60 10.50 10.60 10,000 105,480 10.548 5.867 5.834 5.912 5.856 5.912 17,930 5.8829 -0.75%
2021-05-12 0 10.60 10.56 10.62 10.50 10.62 22,000 231,680 10.531 5.912 5.890 5.923 5.856 5.923 39,446 5.8734 0.95%
2021-05-11 0 10.50 10.46 10.50 10.46 10.52 152,000 1,594,800 10.492 5.856 5.834 5.856 5.834 5.867 272,536 5.8517 -0.38%
2021-05-10 0 10.54 10.54 10.68 10.52 10.54 39,398 414,567 10.523 5.878 5.878 5.957 5.867 5.878 70,641 5.8687 0.19%
2021-05-07 0 10.52 10.52 10.56 10.50 10.60 48,000 506,440 10.551 5.867 5.867 5.890 5.856 5.912 86,064 5.8845 -0.19%
2021-05-06 0 10.54 10.52 10.54 10.50 10.54 67,880 714,629 10.528 5.878 5.867 5.878 5.856 5.878 121,709 5.8716 0.00%
2021-05-05 0 10.54 10.46 10.54 10.46 10.54 8,000 83,840 10.480 5.878 5.834 5.878 5.834 5.878 14,344 5.8450 0.76%
2021-05-04 0 10.46 10.46 10.62 10.40 10.60 129,000 1,349,280 10.460 5.834 5.834 5.923 5.800 5.912 231,297 5.8335 -0.76%
2021-05-03 0 10.54 10.46 10.62 10.44 10.54 8,000 83,720 10.465 5.878 5.834 5.923 5.823 5.878 14,344 5.8366 0.76%
2021-04-30 0 10.46 10.46 10.50 10.44 10.54 401,880 4,227,674 10.520 5.834 5.834 5.856 5.823 5.878 720,570 5.8671 -0.76%
2021-04-29 0 10.54 10.54 10.68 10.50 10.72 46,000 487,160 10.590 5.878 5.878 5.957 5.856 5.979 82,478 5.9066 -0.19%
2021-04-28 0 10.56 10.54 10.56 10.54 10.60 15,540 163,651 10.531 5.890 5.878 5.890 5.878 5.912 27,863 5.8734 -0.38%
2021-04-27 0 10.60 10.52 10.60 10.60 10.60 4,000 42,400 10.600 5.912 5.867 5.912 5.912 5.912 7,172 5.9119 0.00%
2021-04-26 0 10.60 10.58 10.68 10.60 10.66 60,000 638,640 10.644 5.912 5.901 5.957 5.912 5.945 107,580 5.9364 0.76%
2021-04-23 0 10.52 10.52 10.56 10.52 10.60 52,760 557,499 10.567 5.867 5.867 5.890 5.867 5.912 94,599 5.8933 -0.38%
2021-04-22 0 10.56 10.52 10.60 10.52 10.56 32,000 337,680 10.553 5.890 5.867 5.912 5.867 5.890 57,376 5.8854 0.38%
2021-04-21 0 10.52 10.50 10.60 10.46 10.62 72,000 762,240 10.587 5.867 5.856 5.912 5.834 5.923 129,096 5.9044 -0.38%
2021-04-20 0 10.56 10.54 10.66 10.50 10.64 78,000 824,800 10.574 5.890 5.878 5.945 5.856 5.934 139,854 5.8976 -0.38%
2021-04-19 0 10.60 10.54 10.60 10.52 10.60 110,000 1,162,120 10.565 5.912 5.878 5.912 5.867 5.912 197,230 5.8922 0.57%
2021-04-16 0 10.54 10.52 10.64 10.48 10.58 181,155 1,907,828 10.531 5.878 5.867 5.934 5.845 5.901 324,811 5.8737 0.57%
2021-04-15 0 10.48 10.44 10.48 10.46 10.52 231,398 2,426,367 10.486 5.845 5.823 5.845 5.834 5.867 414,896 5.8481 -0.57%
2021-04-14 0 10.54 10.52 10.66 10.52 10.66 94,000 991,480 10.548 5.878 5.867 5.945 5.867 5.945 168,542 5.8827 0.19%
2021-04-13 0 10.52 10.52 10.68 10.50 10.66 66,260 698,954 10.549 5.867 5.867 5.957 5.856 5.945 118,804 5.8832 -0.19%
2021-04-12 0 10.54 10.54 10.56 10.54 10.64 234,000 2,477,880 10.589 5.878 5.878 5.890 5.878 5.934 419,562 5.9059 -1.50%
2021-04-09 0 10.70 10.68 10.70 10.68 10.78 124,000 1,327,160 10.703 5.968 5.957 5.968 5.957 6.012 222,332 5.9693 -0.74%
2021-04-08 0 10.78 10.78 10.80 10.76 10.84 172,222 1,860,255 10.801 6.012 6.012 6.023 6.001 6.046 308,794 6.0243 -0.55%
2021-04-07 0 10.84 10.84 10.90 10.80 10.86 144,000 1,562,240 10.849 6.046 6.046 6.079 6.023 6.057 258,192 6.0507 0.37%
2021-04-01 0 10.80 10.78 10.86 10.72 10.80 46,000 496,640 10.797 6.023 6.012 6.057 5.979 6.023 82,478 6.0215 -0.18%
2021-03-31 0 10.82 10.74 10.82 10.76 10.84 152,000 1,642,840 10.808 6.035 5.990 6.035 6.001 6.046 272,536 6.0280 0.00%
2021-03-30 0 10.82 10.82 10.86 10.64 10.84 94,000 1,011,680 10.763 6.035 6.035 6.057 5.934 6.046 168,542 6.0025 0.19%
2021-03-29 0 10.80 10.80 10.96 10.78 11.18 135,880 1,488,464 10.954 6.023 6.023 6.113 6.012 6.235 243,633 6.1095 0.56%
2021-03-26 0 10.74 10.74 10.80 10.66 10.74 48,000 514,120 10.711 5.990 5.990 6.023 5.945 5.990 86,064 5.9737 0.19%
2021-03-25 0 10.72 10.66 10.72 10.60 10.72 98,000 1,044,600 10.659 5.979 5.945 5.979 5.912 5.979 175,714 5.9449 0.00%
2021-03-24 0 10.72 10.70 10.80 10.66 10.74 54,000 577,720 10.699 5.979 5.968 6.023 5.945 5.990 96,822 5.9668 -1.29%
2021-03-23 0 10.86 10.82 10.86 10.88 10.96 144,000 1,569,880 10.902 6.057 6.035 6.057 6.068 6.113 258,192 6.0803 -1.09%
2021-03-22 0 10.98 10.98 11.02 10.92 11.04 49,880 546,539 10.957 6.124 6.124 6.146 6.090 6.157 89,435 6.1110 0.37%
2021-03-19 0 10.94 10.80 10.94 10.96 11.02 156,000 1,713,520 10.984 6.102 6.023 6.102 6.113 6.146 279,708 6.1261 0.55%
2021-03-18 0 10.88 10.88 10.92 10.78 10.96 25,880 280,848 10.852 6.068 6.068 6.090 6.012 6.113 46,403 6.0524 0.93%
2021-03-17 0 10.78 10.76 10.84 10.72 10.80 230,992 2,484,194 10.754 6.012 6.001 6.046 5.979 6.023 414,168 5.9980 -1.82%
2021-03-16 0 10.98 10.96 11.00 10.80 11.00 120,000 1,306,040 10.884 6.124 6.113 6.135 6.023 6.135 215,160 6.0701 1.29%
2021-03-15 0 10.84 10.80 10.86 10.80 10.88 74,000 800,200 10.814 6.046 6.023 6.057 6.023 6.068 132,682 6.0310 0.56%
2021-03-12 0 10.78 10.74 10.78 10.78 10.84 65,643 708,867 10.799 6.012 5.990 6.012 6.012 6.046 117,698 6.0228 -0.37%
2021-03-11 0 10.82 10.78 10.84 10.70 10.82 52,000 559,200 10.754 6.035 6.012 6.046 5.968 6.035 93,236 5.9977 2.08%
2021-03-10 0 10.60 10.56 10.66 10.56 10.60 74,500 789,500 10.597 5.912 5.890 5.945 5.890 5.912 133,578 5.9104 0.00%
2021-03-09 0 10.60 10.58 10.60 10.48 10.68 107,760 1,143,670 10.613 5.912 5.901 5.912 5.845 5.957 193,214 5.9192 -0.75%
2021-03-08 0 10.68 10.60 10.68 10.68 10.92 110,000 1,183,080 10.755 5.957 5.912 5.957 5.957 6.090 197,230 5.9985 -1.66%
2021-03-05 0 10.86 10.78 10.86 10.70 10.86 125,110 1,346,075 10.759 6.057 6.012 6.057 5.968 6.057 224,322 6.0006 -0.18%
2021-03-04 0 10.88 10.86 10.94 10.76 10.92 101,000 1,095,960 10.851 6.068 6.057 6.102 6.001 6.090 181,093 6.0519 -1.09%
2021-03-03 0 11.00 11.00 11.06 10.84 11.00 108,000 1,182,080 10.945 6.135 6.135 6.168 6.046 6.135 193,644 6.1044 2.04%
2021-03-02 0 10.78 10.74 10.78 10.70 10.98 100,000 1,083,240 10.832 6.012 5.990 6.012 5.968 6.124 179,300 6.0415 0.56%
2021-03-01 0 10.72 10.74 10.78 10.68 10.86 171,303 1,833,396 10.703 5.979 5.990 6.012 5.957 6.057 307,146 5.9691 -0.37%
2021-02-26 0 10.76 10.76 10.84 10.74 11.14 428,000 4,629,840 10.817 6.001 6.001 6.046 5.990 6.213 767,403 6.0331 -3.41%
2021-02-25 0 11.14 11.14 11.20 11.04 11.26 88,000 982,680 11.167 6.213 6.213 6.247 6.157 6.280 157,784 6.2280 1.27%
2021-02-24 0 11.00 10.92 11.10 10.96 11.22 440,000 4,872,960 11.075 6.135 6.090 6.191 6.113 6.258 788,919 6.1768 -2.65%
2021-02-23 0 11.30 11.30 11.36 11.18 11.38 98,000 1,107,160 11.298 6.302 6.302 6.336 6.235 6.347 175,714 6.3009 1.07%
2021-02-22 0 11.18 11.16 11.30 11.12 11.38 135,760 1,529,712 11.268 6.235 6.224 6.302 6.202 6.347 243,417 6.2843 0.54%
2021-02-19 0 11.12 11.12 11.20 11.12 11.30 277,364 3,115,545 11.233 6.202 6.202 6.247 6.202 6.302 497,313 6.2648 -1.77%
2021-02-18 0 11.32 11.32 11.34 11.24 11.36 151,885 1,716,236 11.300 6.313 6.313 6.325 6.269 6.336 272,330 6.3021 0.71%
2021-02-17 0 11.24 11.20 11.28 11.10 11.38 354,000 4,009,840 11.327 6.269 6.247 6.291 6.191 6.347 634,721 6.3175 0.00%
2021-02-16 0 11.24 11.16 11.24 10.70 11.24 398,000 4,383,280 11.013 6.269 6.224 6.269 5.968 6.269 713,613 6.1424 5.44%
2021-02-11 0 10.66 10.64 10.72 10.54 10.68 58,000 615,840 10.618 5.945 5.934 5.979 5.878 5.957 103,994 5.9219 0.38%
2021-02-10 0 10.62 10.60 10.64 10.52 10.62 42,000 444,200 10.576 5.923 5.912 5.934 5.867 5.923 75,306 5.8986 1.34%
2021-02-09 0 10.48 10.48 10.50 10.42 10.54 94,000 986,040 10.490 5.845 5.845 5.856 5.811 5.878 168,542 5.8504 -0.19%
2021-02-08 0 10.50 10.40 10.52 10.36 10.52 36,000 376,400 10.456 5.856 5.800 5.867 5.778 5.867 64,548 5.8313 0.96%
2021-02-05 0 10.40 10.38 10.40 10.38 10.68 146,000 1,529,600 10.477 5.800 5.789 5.800 5.789 5.957 261,778 5.8431 0.97%
2021-02-04 0 10.30 10.26 10.30 10.20 10.36 70,000 720,520 10.293 5.745 5.722 5.745 5.689 5.778 125,510 5.7407 1.18%
2021-02-03 0 10.18 10.16 10.18 10.00 10.18 188,000 1,901,760 10.116 5.678 5.666 5.678 5.577 5.678 337,084 5.6418 1.90%
2021-02-02 0 9.990 9.990 10.10 9.930 10.10 714,000 7,135,760 9.9941 5.572 5.572 5.633 5.538 5.633 1,280,201 5.5739 0.20%
2021-02-01 0 9.970 9.970 9.980 9.960 10.14 286,002 2,869,460 10.033 5.561 5.561 5.566 5.555 5.655 512,801 5.5957 -1.09%
2021-01-29 0 10.08 10.08 10.14 10.08 10.38 457,880 4,674,202 10.208 5.622 5.622 5.655 5.622 5.789 820,978 5.6935 -3.08%
2021-01-28 0 10.40 10.40 10.48 10.38 10.52 186,000 1,941,440 10.438 5.800 5.800 5.845 5.789 5.867 333,498 5.8214 -1.89%
2021-01-27 0 10.60 10.58 10.68 10.54 10.62 88,000 929,760 10.565 5.912 5.901 5.957 5.878 5.923 157,784 5.8926 0.19%
2021-01-26 0 10.58 10.52 10.62 10.56 10.64 156,000 1,653,000 10.596 5.901 5.867 5.923 5.890 5.934 279,708 5.9097 -0.94%
2021-01-25 0 10.68 10.64 10.70 10.58 10.70 210,000 2,237,080 10.653 5.957 5.934 5.968 5.901 5.968 376,530 5.9413 0.38%
2021-01-22 0 10.64 10.62 10.66 10.54 10.74 92,000 979,240 10.644 5.934 5.923 5.945 5.878 5.990 164,956 5.9364 -0.93%
2021-01-21 0 10.74 10.70 10.78 10.62 10.74 179,398 1,917,894 10.691 5.990 5.968 6.012 5.923 5.990 321,660 5.9625 1.32%
2021-01-20 0 10.60 10.50 10.60 10.46 10.78 506,000 5,357,360 10.588 5.912 5.856 5.912 5.834 6.012 907,257 5.9050 0.00%
2021-01-19 0 10.60 10.56 10.66 10.50 11.00 250,000 2,677,600 10.710 5.912 5.890 5.945 5.856 6.135 448,250 5.9735 0.95%
2021-01-18 0 10.50 10.50 10.52 10.36 10.60 179,760 1,887,526 10.500 5.856 5.856 5.867 5.778 5.912 322,309 5.8563 2.14%
2021-01-15 0 10.28 10.28 10.30 10.10 10.40 156,445 1,606,010 10.266 5.733 5.733 5.745 5.633 5.800 280,506 5.7254 2.19%
2021-01-14 0 10.06 10.06 10.20 10.02 10.20 169,361 1,718,075 10.144 5.611 5.611 5.689 5.588 5.689 303,664 5.6578 -1.18%
2021-01-13 0 10.18 10.06 10.10 9.810 10.20 309,761 3,128,292 10.099 5.678 5.611 5.633 5.471 5.689 555,401 5.6325 2.83%
2021-01-12 0 9.900 9.820 9.930 9.750 9.900 210,000 2,065,400 9.8352 5.521 5.477 5.538 5.438 5.521 376,530 5.4854 0.92%
2021-01-11 0 9.810 9.800 9.830 9.620 9.900 341,880 3,345,739 9.7863 5.471 5.466 5.482 5.365 5.521 612,990 5.4581 1.66%
2021-01-08 0 9.650 9.620 9.700 9.610 9.680 65,880 633,791 9.6204 5.382 5.365 5.410 5.360 5.399 118,123 5.3655 0.42%
2021-01-07 0 9.610 9.600 9.680 9.520 9.600 110,000 1,051,200 9.5564 5.360 5.354 5.399 5.310 5.354 197,230 5.3298 1.16%
2021-01-06 0 9.500 9.500 9.560 9.500 9.700 382,000 3,658,820 9.5781 5.298 5.298 5.332 5.298 5.410 684,925 5.3419 -2.96%
2021-01-05 0 9.790 9.680 9.790 9.680 9.800 316,000 3,074,460 9.7293 5.460 5.399 5.460 5.399 5.466 566,587 5.4263 1.14%
2021-01-04 0 9.680 9.660 9.700 9.240 9.800 128,000 1,218,520 9.5197 5.399 5.388 5.410 5.153 5.466 229,504 5.3094 3.97%
2020-12-31 0 9.310 9.280 9.330 9.280 9.370 64,000 596,980 9.3278 5.192 5.176 5.204 5.176 5.226 114,752 5.2024 0.32%
2020-12-30 0 9.280 9.250 9.330 9.230 9.280 84,000 777,720 9.2586 5.176 5.159 5.204 5.148 5.176 150,612 5.1637 0.00%
2020-12-29 0 9.280 9.220 9.300 9.210 9.280 16,000 148,100 9.2563 5.176 5.142 5.187 5.137 5.176 28,688 5.1624 0.98%
2020-12-28 0 9.190 9.180 9.380 9.180 9.230 20,000 183,800 9.1900 5.125 5.120 5.231 5.120 5.148 35,860 5.1255 -0.97%
2020-12-24 0 9.280 9.230 9.350 9.280 9.280 10,000 92,800 9.2800 5.176 5.148 5.215 5.176 5.176 17,930 5.1757 -0.85%
2020-12-23 0 9.360 9.210 9.380 9.360 9.360 24,000 224,640 9.3600 5.220 5.137 5.231 5.220 5.220 43,032 5.2203 0.65%
2020-12-22 0 9.300 9.300 9.330 9.250 9.380 121,519 1,130,265 9.3011 5.187 5.187 5.204 5.159 5.231 217,883 5.1875 -0.96%
2020-12-21 0 9.390 9.380 9.390 9.280 9.400 76,000 707,760 9.3126 5.237 5.231 5.237 5.176 5.243 136,268 5.1939 1.51%
2020-12-18 0 9.250 9.190 9.290 9.220 9.300 34,000 314,540 9.2512 5.159 5.125 5.181 5.142 5.187 60,962 5.1596 0.76%
2020-12-17 0 9.180 9.180 9.350 9.110 9.220 81,698 749,063 9.1687 5.120 5.120 5.215 5.081 5.142 146,484 5.1136 0.00%
2020-12-16 0 9.180 9.150 9.190 9.120 9.180 44,000 402,640 9.1509 5.120 5.103 5.125 5.086 5.120 78,892 5.1037 0.88%
2020-12-15 0 9.100 9.100 9.170 9.100 9.100 114,992 1,046,367 9.0995 5.075 5.075 5.114 5.075 5.075 206,180 5.0750 -0.44%
2020-12-14 0 9.140 9.130 9.140 9.120 9.190 82,000 751,340 9.1627 5.098 5.092 5.098 5.086 5.125 147,026 5.1103 0.00%
2020-12-11 0 9.140 9.140 9.160 9.090 9.180 116,000 1,061,020 9.1467 5.098 5.098 5.109 5.070 5.120 207,988 5.1014 -0.44%
2020-12-10 0 9.180 9.160 9.230 9.110 9.220 50,000 459,480 9.1896 5.120 5.109 5.148 5.081 5.142 89,650 5.1253 0.00%
2020-12-09 0 9.180 9.180 9.200 9.160 9.180 127,880 1,173,664 9.1779 5.120 5.120 5.131 5.109 5.120 229,289 5.1187 0.00%
2020-12-08 0 9.180 9.140 9.180 9.130 9.190 159,771 1,462,318 9.1526 5.120 5.098 5.120 5.092 5.125 286,469 5.1046 0.11%
2020-12-07 0 9.170 9.150 9.170 9.130 9.170 54,000 494,020 9.1485 5.114 5.103 5.114 5.092 5.114 96,822 5.1024 -0.11%
2020-12-04 0 9.180 9.170 9.360 9.170 9.200 90,000 827,260 9.1918 5.120 5.114 5.220 5.114 5.131 161,370 5.1265 -1.18%
2020-12-03 0 9.290 9.270 9.440 9.280 9.300 18,000 167,160 9.2867 5.181 5.170 5.265 5.176 5.187 32,274 5.1794 0.22%
2020-12-02 0 9.270 9.270 9.440 9.260 9.340 32,000 298,220 9.3194 5.170 5.170 5.265 5.165 5.209 57,376 5.1976 -0.64%
2020-12-01 0 9.330 9.250 9.380 9.220 9.330 46,000 426,500 9.2717 5.204 5.159 5.231 5.142 5.204 82,478 5.1711 1.19%
2020-11-30 0 9.220 9.190 9.230 9.230 9.340 210,000 1,944,100 9.2576 5.142 5.125 5.148 5.148 5.209 376,530 5.1632 0.44%
2020-11-27 0 9.180 9.160 9.250 9.180 9.280 137,639 1,267,551 9.2092 5.120 5.109 5.159 5.120 5.176 246,786 5.1362 0.11%
2020-11-26 0 9.170 9.150 9.230 9.140 9.230 180,000 1,654,300 9.1906 5.114 5.103 5.148 5.098 5.148 322,740 5.1258 0.33%
2020-11-25 0 9.140 9.120 9.160 9.140 9.210 442,000 4,050,320 9.1636 5.098 5.086 5.109 5.098 5.137 792,505 5.1108 -0.11%
2020-11-24 0 9.150 9.120 9.200 9.120 9.150 48,000 438,580 9.1371 5.103 5.086 5.131 5.086 5.103 86,064 5.0960 0.00%
2020-11-23 0 9.150 9.100 9.150 9.100 9.150 70,000 640,100 9.1443 5.103 5.075 5.103 5.075 5.103 125,510 5.1000 0.00%
2020-11-20 0 9.150 9.150 9.270 9.120 9.250 24,000 219,760 9.1567 5.103 5.103 5.170 5.086 5.159 43,032 5.1069 0.00%
2020-11-19 0 9.150 9.150 9.170 9.150 9.210 18,000 165,100 9.1722 5.103 5.103 5.114 5.103 5.137 32,274 5.1156 -0.97%
2020-11-18 0 9.240 9.200 9.240 9.180 9.280 96,000 884,060 9.2090 5.153 5.131 5.153 5.120 5.176 172,128 5.1361 0.98%
2020-11-17 0 9.150 9.150 9.280 9.130 9.160 52,000 475,720 9.1485 5.103 5.103 5.176 5.092 5.109 93,236 5.1023 0.00%
2020-11-16 0 9.150 9.150 9.280 9.110 9.170 68,000 620,860 9.1303 5.103 5.103 5.176 5.081 5.114 121,924 5.0922 0.88%
2020-11-13 0 9.070 9.070 9.120 9.060 9.150 86,000 783,100 9.1058 5.059 5.059 5.086 5.053 5.103 154,198 5.0785 -1.20%
2020-11-12 0 9.180 9.180 9.270 9.150 9.240 68,000 625,100 9.1926 5.120 5.120 5.170 5.103 5.153 121,924 5.1270 -0.65%
2020-11-11 0 9.240 9.220 9.280 9.190 9.280 60,000 553,420 9.2237 5.153 5.142 5.176 5.125 5.176 107,580 5.1443 0.76%
2020-11-10 0 9.170 9.170 9.180 9.080 9.170 136,000 1,243,760 9.1453 5.114 5.114 5.120 5.064 5.114 243,848 5.1006 0.33%
2020-11-09 0 9.140 9.110 9.180 8.980 9.160 114,000 1,033,460 9.0654 5.098 5.081 5.120 5.008 5.109 204,402 5.0560 2.24%
2020-11-06 0 8.940 8.930 8.950 8.740 8.980 51,000 454,350 8.9088 4.986 4.980 4.992 4.875 5.008 91,443 4.9687 0.11%
2020-11-05 0 8.930 8.810 8.930 8.800 8.950 102,000 907,140 8.8935 4.980 4.914 4.980 4.908 4.992 182,886 4.9601 1.02%
2020-11-04 0 8.840 8.700 8.840 8.800 8.850 10,000 88,360 8.8360 4.930 4.852 4.930 4.908 4.936 17,930 4.9281 2.31%
2020-11-03 0 8.640 8.620 8.770 8.560 8.740 48,000 413,500 8.6146 4.819 4.808 4.891 4.774 4.875 86,064 4.8046 0.58%
2020-11-02 0 8.590 8.560 8.590 8.510 8.600 52,000 446,580 8.5881 4.791 4.774 4.791 4.746 4.796 93,236 4.7898 0.82%
2020-10-30 0 8.520 8.510 8.550 8.520 8.610 52,000 444,820 8.5542 4.752 4.746 4.769 4.752 4.802 93,236 4.7709 -1.62%
2020-10-29 0 8.660 8.660 8.700 8.560 8.690 20,000 172,900 8.6450 4.830 4.830 4.852 4.774 4.847 35,860 4.8215 0.46%
2020-10-28 0 8.620 8.620 8.630 8.620 8.680 16,000 138,440 8.6525 4.808 4.808 4.813 4.808 4.841 28,688 4.8257 -0.81%
2020-10-27 0 8.690 8.680 8.690 8.690 8.840 36,000 314,040 8.7233 4.847 4.841 4.847 4.847 4.930 64,548 4.8652 -1.03%
2020-10-23 0 8.780 8.760 8.800 8.710 8.790 42,000 368,160 8.7657 4.897 4.886 4.908 4.858 4.902 75,306 4.8889 0.11%
2020-10-22 0 8.770 8.750 8.790 8.730 8.770 25,518 223,429 8.7557 4.891 4.880 4.902 4.869 4.891 45,754 4.8833 0.46%
2020-10-21 0 8.730 8.710 8.730 8.710 8.800 63,952 558,945 8.7401 4.869 4.858 4.869 4.858 4.908 114,666 4.8746 0.81%
2020-10-20 0 8.660 8.660 8.680 8.660 8.680 52,548 455,687 8.6718 4.830 4.830 4.841 4.830 4.841 94,218 4.8365 -0.69%
2020-10-19 0 8.720 8.720 8.750 8.700 8.720 19,900 173,214 8.7042 4.863 4.863 4.880 4.852 4.863 35,681 4.8546 1.16%
2020-10-16 0 8.620 8.620 8.700 8.580 8.720 34,000 293,460 8.6312 4.808 4.808 4.852 4.785 4.863 60,962 4.8138 0.82%
2020-10-15 0 8.550 8.550 8.670 8.550 8.640 50,000 431,040 8.6208 4.769 4.769 4.835 4.769 4.819 89,650 4.8080 -0.93%
2020-10-14 0 8.630 8.600 8.640 8.600 8.630 44,000 378,620 8.6050 4.813 4.796 4.819 4.796 4.813 78,892 4.7992 -0.80%
2020-10-12 0 8.700 8.650 8.710 8.540 8.700 36,000 308,920 8.5811 4.852 4.824 4.858 4.763 4.852 64,548 4.7859 1.87%
2020-10-09 0 8.540 8.540 8.570 8.520 8.600 100,000 856,340 8.5634 4.763 4.763 4.780 4.752 4.796 179,300 4.7760 0.23%
2020-10-08 0 8.520 8.510 8.550 8.510 8.570 26,000 222,040 8.5400 4.752 4.746 4.769 4.746 4.780 46,618 4.7630 0.24%
2020-10-07 0 8.500 8.500 8.590 8.500 8.510 52,000 442,020 8.5004 4.741 4.741 4.791 4.741 4.746 93,236 4.7409 0.00%
2020-10-06 0 8.500 8.490 8.580 8.480 8.510 72,000 611,740 8.4964 4.741 4.735 4.785 4.730 4.746 129,096 4.7386 0.00%
2020-10-05 0 8.500 8.450 8.500 8.430 8.500 52,000 441,840 8.4969 4.741 4.713 4.741 4.702 4.741 93,236 4.7389 0.83%
2020-09-30 0 8.430 8.420 8.440 8.370 8.450 70,000 589,300 8.4186 4.702 4.696 4.707 4.668 4.713 125,510 4.6952 -0.35%
2020-09-29 0 8.460 8.450 8.580 8.420 8.460 96,000 809,860 8.4360 4.718 4.713 4.785 4.696 4.718 172,128 4.7050 -0.12%
2020-09-28 0 8.470 8.450 8.490 8.410 8.500 70,000 593,060 8.4723 4.724 4.713 4.735 4.690 4.741 125,510 4.7252 -0.35%
2020-09-25 0 8.500 8.500 8.550 8.500 8.550 16,000 136,360 8.5225 4.741 4.741 4.769 4.741 4.769 28,688 4.7532 -0.58%
2020-09-24 0 8.550 8.530 8.580 8.450 8.590 120,000 1,020,720 8.5060 4.769 4.757 4.785 4.713 4.791 215,160 4.7440 -0.47%
2020-09-23 0 8.590 8.590 8.630 8.500 8.610 56,000 480,440 8.5793 4.791 4.791 4.813 4.741 4.802 100,408 4.7849 -0.58%
2020-09-22 0 8.640 8.630 8.640 8.620 8.710 98,196 850,841 8.6647 4.819 4.813 4.819 4.808 4.858 176,065 4.8325 -1.14%
2020-09-21 0 8.740 8.710 8.740 8.700 8.800 48,000 419,760 8.7450 4.875 4.858 4.875 4.852 4.908 86,064 4.8773 -0.46%
2020-09-18 0 8.780 8.780 8.870 8.760 8.850 72,000 634,320 8.8100 4.897 4.897 4.947 4.886 4.936 129,096 4.9136 -0.11%
2020-09-17 0 8.790 8.780 8.850 8.770 8.880 54,000 476,460 8.8233 4.902 4.897 4.936 4.891 4.953 96,822 4.9210 -0.45%
2020-09-16 0 8.830 8.830 8.900 8.830 8.980 48,000 425,560 8.8658 4.925 4.925 4.964 4.925 5.008 86,064 4.9447 -0.45%
2020-09-15 0 8.870 8.860 8.880 8.850 8.880 22,000 195,100 8.8682 4.947 4.941 4.953 4.936 4.953 39,446 4.9460 0.23%
2020-09-14 0 8.850 8.820 8.900 8.850 8.900 70,000 621,420 8.8774 4.936 4.919 4.964 4.936 4.964 125,510 4.9512 -0.11%
2020-09-11 0 8.860 8.860 8.900 8.820 8.900 48,000 425,920 8.8733 4.941 4.941 4.964 4.919 4.964 86,064 4.9489 -0.56%
2020-09-10 0 8.910 8.910 8.920 8.910 8.950 72,000 643,260 8.9342 4.969 4.969 4.975 4.969 4.992 129,096 4.9828 -0.67%
2020-09-09 0 8.970 8.930 9.010 8.970 9.120 34,272 308,807 9.0105 5.003 4.980 5.025 5.003 5.086 61,450 5.0254 -0.88%
2020-09-08 0 9.050 8.980 9.050 8.950 9.090 80,000 719,620 8.9953 5.047 5.008 5.047 4.992 5.070 143,440 5.0169 0.44%
2020-09-07 0 9.010 8.970 9.020 8.980 9.070 186,000 1,677,520 9.0189 5.025 5.003 5.031 5.008 5.059 333,498 5.0301 -1.10%
2020-09-04 0 9.110 9.110 9.250 9.090 9.220 124,000 1,133,900 9.1444 5.081 5.081 5.159 5.070 5.142 222,332 5.1000 -1.83%
2020-09-03 0 9.280 9.240 9.290 - - 0 0 - 5.176 5.153 5.181 - - 0 - 0.00%
2020-09-02 0 9.280 9.260 9.280 9.280 9.400 270,000 2,518,140 9.3264 5.176 5.165 5.176 5.176 5.243 484,110 5.2016 -1.28%
2020-09-01 0 9.400 9.400 9.490 9.360 9.490 76,000 715,440 9.4137 5.243 5.243 5.293 5.220 5.293 136,268 5.2502 -0.32%
2020-08-31 0 9.430 9.420 9.500 9.350 9.500 144,000 1,359,240 9.4392 5.259 5.254 5.298 5.215 5.298 258,192 5.2645 -0.74%
2020-08-28 0 9.500 9.500 9.550 9.440 9.550 69,037 655,467 9.4944 5.298 5.298 5.326 5.265 5.326 123,783 5.2953 1.17%
2020-08-27 0 9.390 9.330 9.390 9.310 9.440 34,000 317,740 9.3453 5.237 5.204 5.237 5.192 5.265 60,962 5.2121 0.11%
2020-08-26 0 9.380 9.360 9.410 9.380 9.410 86,000 807,340 9.3877 5.231 5.220 5.248 5.231 5.248 154,198 5.2357 -0.53%
2020-08-25 0 9.430 9.420 9.500 9.350 9.430 40,000 375,680 9.3920 5.259 5.254 5.298 5.215 5.259 71,720 5.2382 -0.74%
2020-08-24 0 9.500 9.420 9.500 9.390 9.500 82,000 775,320 9.4551 5.298 5.254 5.298 5.237 5.298 147,026 5.2734 1.28%
2020-08-21 0 9.380 9.360 9.380 9.380 9.540 354,000 3,330,360 9.4078 5.231 5.220 5.231 5.231 5.321 634,721 5.2470 -0.74%
2020-08-20 0 9.450 9.430 9.460 9.450 9.530 244,000 2,311,120 9.4718 5.271 5.259 5.276 5.271 5.315 437,492 5.2827 -1.36%
2020-08-19 0 9.580 9.570 9.580 9.570 9.740 136,000 1,304,780 9.5940 5.343 5.337 5.343 5.337 5.432 243,848 5.3508 -1.94%
2020-08-18 0 9.770 9.770 9.790 9.770 9.810 50,000 489,420 9.7884 5.449 5.449 5.460 5.449 5.471 89,650 5.4592 -0.51%
2020-08-17 0 9.820 9.730 9.820 9.670 9.820 176,000 1,719,620 9.7706 5.477 5.427 5.477 5.393 5.477 315,568 5.4493 1.55%
2020-08-14 0 9.670 9.630 9.680 9.550 9.670 50,000 481,300 9.6260 5.393 5.371 5.399 5.326 5.393 89,650 5.3687 -0.10%
2020-08-13 0 9.680 9.650 9.680 9.670 9.730 191,639 1,858,690 9.6989 5.399 5.382 5.399 5.393 5.427 343,608 5.4093 -0.51%
2020-08-12 0 9.730 9.650 9.730 9.600 9.800 148,000 1,431,700 9.6736 5.427 5.382 5.427 5.354 5.466 265,364 5.3952 1.35%
2020-08-11 0 9.600 9.410 9.600 9.400 9.600 142,802 1,356,146 9.4967 5.354 5.248 5.354 5.243 5.354 256,044 5.2965 2.13%
2020-08-10 0 9.400 9.350 9.400 9.300 9.580 84,582 794,969 9.3988 5.243 5.215 5.243 5.187 5.343 151,655 5.2419 0.53%
2020-08-07 0 9.350 9.400 9.420 9.300 9.410 62,000 579,940 9.3539 5.215 5.243 5.254 5.187 5.248 111,166 5.2169 -1.06%
2020-08-06 0 9.450 9.450 9.550 9.430 9.550 124,000 1,172,440 9.4552 5.271 5.271 5.326 5.259 5.326 222,332 5.2734 -1.05%
2020-08-05 0 9.550 9.460 9.560 9.460 9.550 50,000 474,740 9.4948 5.326 5.276 5.332 5.276 5.326 89,650 5.2955 0.53%
2020-08-04 0 9.500 9.440 9.520 9.470 9.500 24,000 227,880 9.4950 5.298 5.265 5.310 5.282 5.298 43,032 5.2956 0.00%
2020-08-03 0 9.500 9.410 9.500 9.420 9.520 34,000 321,960 9.4694 5.298 5.248 5.298 5.254 5.310 60,962 5.2813 0.64%
2020-07-31 0 9.440 9.420 9.480 9.410 9.500 84,000 794,380 9.4569 5.265 5.254 5.287 5.248 5.298 150,612 5.2744 -0.32%
2020-07-30 0 9.470 9.430 9.500 9.490 9.550 34,000 323,160 9.5047 5.282 5.259 5.298 5.293 5.326 60,962 5.3010 0.21%
2020-07-29 0 9.450 9.360 9.460 9.400 9.580 282,000 2,664,500 9.4486 5.271 5.220 5.276 5.243 5.343 505,626 5.2697 -1.36%
2020-07-28 0 9.580 9.570 9.650 9.580 9.700 52,000 501,680 9.6477 5.343 5.337 5.382 5.343 5.410 93,236 5.3808 -0.73%
2020-07-27 0 9.650 9.550 9.680 9.550 9.680 36,000 345,000 9.5833 5.382 5.326 5.399 5.326 5.399 64,548 5.3449 -0.82%
2020-07-24 0 9.730 9.420 9.730 9.640 9.900 51,593 502,916 9.7478 5.427 5.254 5.427 5.376 5.521 92,506 5.4366 -2.41%
2020-07-23 0 9.970 9.820 9.970 9.700 9.990 58,000 570,180 9.8307 5.561 5.477 5.561 5.410 5.572 103,994 5.4828 1.73%
2020-07-22 0 9.800 9.760 9.780 9.800 9.980 326,000 3,201,180 9.8196 5.466 5.443 5.455 5.466 5.566 584,517 5.4766 0.00%
2020-07-21 0 9.800 9.730 9.800 9.730 9.800 48,000 469,240 9.7758 5.466 5.427 5.466 5.427 5.466 86,064 5.4522 1.66%
2020-07-20 0 9.640 9.640 9.680 9.420 9.750 172,000 1,645,260 9.5655 5.376 5.376 5.399 5.254 5.438 308,396 5.3349 2.34%
2020-07-17 0 9.420 9.420 9.590 9.420 9.610 44,000 417,080 9.4791 5.254 5.254 5.349 5.254 5.360 78,892 5.2867 0.11%
2020-07-16 0 9.410 9.400 9.430 9.410 9.640 130,000 1,242,920 9.5609 5.248 5.243 5.259 5.248 5.376 233,090 5.3324 -2.79%
2020-07-15 0 9.680 9.620 9.690 9.610 9.740 158,000 1,527,940 9.6705 5.399 5.365 5.404 5.360 5.432 283,294 5.3935 -0.31%
2020-07-14 0 9.710 9.710 9.780 9.700 9.760 30,000 291,620 9.7207 5.416 5.416 5.455 5.410 5.443 53,790 5.4215 -1.02%
2020-07-13 0 9.810 9.810 9.850 9.660 9.850 71,880 701,132 9.7542 5.471 5.471 5.494 5.388 5.494 128,881 5.4402 0.20%
2020-07-10 0 9.790 9.700 9.790 9.680 9.860 431,880 4,215,544 9.7609 5.460 5.410 5.460 5.399 5.499 774,360 5.4439 -0.91%
2020-07-09 0 9.880 9.830 9.880 9.820 9.950 251,952 2,482,032 9.8512 5.510 5.482 5.510 5.477 5.549 451,750 5.4943 1.02%
2020-07-08 0 9.780 9.800 9.880 9.770 9.980 336,000 3,295,880 9.8092 5.455 5.466 5.510 5.449 5.566 602,447 5.4708 0.51%
2020-07-07 0 9.730 9.710 9.730 9.730 10.00 413,768 4,082,589 9.8669 5.427 5.416 5.427 5.427 5.577 741,885 5.5030 0.52%
2020-07-06 0 9.680 9.680 9.690 9.230 9.680 448,214 4,252,146 9.4869 5.399 5.399 5.404 5.148 5.399 803,647 5.2911 4.99%
2020-07-03 0 9.220 9.200 9.230 9.020 9.220 204,050 1,863,685 9.1335 5.142 5.131 5.148 5.031 5.142 365,861 5.0940 1.54%
2020-07-02 0 9.080 9.010 9.080 8.920 9.090 135,398 1,214,314 8.9685 5.064 5.025 5.064 4.975 5.070 242,768 5.0019 2.60%
2020-06-30 0 8.850 8.850 8.930 8.830 8.930 32,000 283,160 8.8488 4.936 4.936 4.980 4.925 4.980 57,376 4.9352 0.23%
2020-06-29 0 8.830 8.750 8.900 8.820 8.830 50,000 441,300 8.8260 4.925 4.880 4.964 4.919 4.925 89,650 4.9225 0.11%
2020-06-26 0 8.820 8.820 8.950 8.800 8.960 89,835 795,156 8.8513 4.919 4.919 4.992 4.908 4.997 161,074 4.9366 -1.12%
2020-06-24 0 8.920 8.920 8.940 8.920 8.920 44,000 392,480 8.9200 4.975 4.975 4.986 4.975 4.975 78,892 4.9749 0.11%
2020-06-23 0 8.910 8.900 8.970 8.850 8.960 81,880 729,524 8.9097 4.969 4.964 5.003 4.936 4.997 146,811 4.9691 0.22%
2020-06-22 0 8.890 8.840 8.990 8.890 9.000 80,000 716,660 8.9583 4.958 4.930 5.014 4.958 5.020 143,440 4.9962 -1.66%
2020-06-19 0 9.040 9.010 9.080 9.020 9.080 28,000 252,960 9.0343 5.042 5.025 5.064 5.031 5.064 50,204 5.0386 0.44%
2020-06-18 0 9.000 8.880 9.050 8.850 9.020 302,000 2,705,760 8.9595 5.020 4.953 5.047 4.936 5.031 541,485 4.9969 0.11%
2020-06-17 0 8.990 8.860 8.990 9.030 9.050 14,000 126,520 9.0371 5.014 4.941 5.014 5.036 5.047 25,102 5.0402 -0.55%
2020-06-16 0 9.040 8.960 9.040 8.820 9.100 192,000 1,727,920 8.9996 5.042 4.997 5.042 4.919 5.075 344,256 5.0193 0.67%
2020-06-15 0 8.980 8.720 9.100 8.980 9.000 16,000 143,800 8.9875 5.008 4.863 5.075 5.008 5.020 28,688 5.0126 0.56%
2020-06-12 0 8.930 8.880 9.080 8.900 8.950 16,000 142,820 8.9263 4.980 4.953 5.064 4.964 4.992 28,688 4.9784 -1.87%
2020-06-11 0 9.100 9.100 9.140 8.980 9.100 195,518 1,775,540 9.0812 5.075 5.075 5.098 5.008 5.075 350,563 5.0648 1.34%
2020-06-10 0 8.980 8.980 9.060 8.900 8.990 44,000 393,980 8.9541 5.008 5.008 5.053 4.964 5.014 78,892 4.9939 -0.77%
2020-06-09 0 9.050 9.030 9.090 8.960 9.120 138,000 1,253,600 9.0841 5.047 5.036 5.070 4.997 5.086 247,434 5.0664 0.56%
2020-06-08 0 9.000 9.000 9.040 9.000 9.120 238,000 2,147,180 9.0218 5.020 5.020 5.042 5.020 5.086 426,734 5.0317 4.53%
2020-06-05 0 8.610 8.610 8.920 8.610 8.920 22,000 195,040 8.8655 4.802 4.802 4.975 4.802 4.975 39,446 4.9445 -2.16%
2020-06-04 0 8.800 8.800 8.850 8.550 8.880 152,000 1,325,900 8.7230 4.908 4.908 4.936 4.769 4.953 272,536 4.8650 3.17%
2020-06-03 0 8.530 8.470 8.600 8.400 8.630 124,000 1,065,980 8.5966 4.757 4.724 4.796 4.685 4.813 222,332 4.7945 1.43%
2020-06-02 0 8.410 8.410 8.430 8.380 8.500 63,759 537,314 8.4273 4.690 4.690 4.702 4.674 4.741 114,320 4.7001 -0.28%
2020-06-01 0 8.980 8.950 8.980 8.860 9.000 181,236 1,623,824 8.9597 4.704 4.688 4.704 4.641 4.714 345,993 4.6932 1.35%
2020-05-29 0 8.860 8.850 8.890 8.810 8.910 148,000 1,313,960 8.8781 4.641 4.636 4.657 4.615 4.667 282,543 4.6505 -0.67%
2020-05-28 0 8.920 8.920 8.960 8.880 8.980 44,000 392,840 8.9282 4.672 4.672 4.693 4.651 4.704 83,999 4.6767 -1.44%
2020-05-27 0 9.050 9.000 9.030 8.960 9.050 43,640 393,005 9.0056 4.741 4.714 4.730 4.693 4.741 83,312 4.7173 0.22%
2020-05-26 0 9.030 9.030 9.110 8.940 9.120 126,000 1,143,240 9.0733 4.730 4.730 4.772 4.683 4.777 240,543 4.7527 1.92%
2020-05-25 0 8.860 8.860 8.950 8.690 8.950 76,000 673,860 8.8666 4.641 4.641 4.688 4.552 4.688 145,090 4.6444 -0.78%
2020-05-22 0 8.930 8.930 8.990 8.880 9.160 158,000 1,427,500 9.0348 4.678 4.678 4.709 4.651 4.798 301,634 4.7326 -2.62%
2020-05-21 0 9.170 9.170 9.240 9.130 9.270 66,000 607,680 9.2073 4.803 4.803 4.840 4.782 4.856 125,999 4.8229 -0.65%
2020-05-20 0 9.230 9.180 9.210 - - 0 0 - 4.835 4.809 4.824 - - 0 - 0.00%
2020-05-19 0 9.230 9.200 9.240 9.180 9.250 78,796 725,283 9.2046 4.835 4.819 4.840 4.809 4.845 150,427 4.8215 0.76%
2020-05-18 0 9.160 9.160 9.240 9.050 9.280 85,880 787,751 9.1727 4.798 4.798 4.840 4.741 4.861 163,951 4.8048 0.66%
2020-05-15 0 9.100 9.100 9.130 9.020 9.120 38,000 344,180 9.0574 4.767 4.767 4.782 4.725 4.777 72,545 4.7444 0.22%
2020-05-14 0 9.080 9.040 9.060 9.030 9.080 24,000 217,360 9.0567 4.756 4.735 4.746 4.730 4.756 45,818 4.7440 0.11%
2020-05-13 0 9.070 9.020 9.050 9.070 9.080 22,000 199,620 9.0736 4.751 4.725 4.741 4.751 4.756 42,000 4.7529 0.22%
2020-05-12 0 9.050 9.050 9.190 9.050 9.140 60,000 545,780 9.0963 4.741 4.741 4.814 4.741 4.788 114,544 4.7648 -0.98%
2020-05-11 0 9.140 9.140 9.210 9.140 9.230 42,000 386,120 9.1933 4.788 4.788 4.824 4.788 4.835 80,181 4.8156 0.44%
2020-05-08 0 9.100 9.050 9.080 9.100 9.170 40,000 364,940 9.1235 4.767 4.741 4.756 4.767 4.803 76,363 4.7790 0.55%
2020-05-07 0 9.050 9.000 9.060 8.950 9.080 30,000 270,140 9.0047 4.741 4.714 4.746 4.688 4.756 57,272 4.7168 0.56%
2020-05-06 0 9.000 9.000 9.100 8.910 9.090 60,000 540,160 9.0027 4.714 4.714 4.767 4.667 4.761 114,544 4.7157 0.78%
2020-05-05 0 8.930 8.930 9.020 8.850 8.990 68,000 605,820 8.9091 4.678 4.678 4.725 4.636 4.709 129,817 4.6667 0.11%
2020-05-04 0 8.920 8.920 9.020 8.910 9.050 106,000 954,120 9.0011 4.672 4.672 4.725 4.667 4.741 202,362 4.7149 -2.83%
2020-04-29 0 9.180 9.180 9.230 9.180 9.300 36,000 333,060 9.2517 4.809 4.809 4.835 4.809 4.871 68,727 4.8462 -0.22%
2020-04-28 0 9.200 9.110 9.230 8.900 9.210 154,000 1,406,560 9.1335 4.819 4.772 4.835 4.662 4.824 293,997 4.7843 0.66%
2020-04-27 0 9.140 9.000 9.140 9.000 9.150 28,000 254,220 9.0793 4.788 4.714 4.788 4.714 4.793 53,454 4.7559 2.35%
2020-04-24 0 8.930 8.900 8.950 8.930 9.000 30,000 269,140 8.9713 4.678 4.662 4.688 4.678 4.714 57,272 4.6993 0.90%
2020-04-23 0 8.850 8.840 8.950 8.820 9.000 300,000 2,672,020 8.9067 4.636 4.631 4.688 4.620 4.714 572,722 4.6655 0.11%
2020-04-22 0 8.840 8.840 8.900 8.840 9.000 128,000 1,141,540 8.9183 4.631 4.631 4.662 4.631 4.714 244,361 4.6715 -0.67%
2020-04-21 0 8.900 8.900 9.000 8.820 8.990 146,000 1,301,160 8.9121 4.662 4.662 4.714 4.620 4.709 278,725 4.6683 -0.34%
2020-04-20 0 8.930 8.930 9.000 8.930 9.100 18,000 162,700 9.0389 4.678 4.678 4.714 4.678 4.767 34,363 4.7347 -0.78%
2020-04-17 0 9.000 9.000 9.080 9.000 9.170 141,760 1,283,472 9.0538 4.714 4.714 4.756 4.714 4.803 270,630 4.7425 -0.11%
2020-04-16 0 9.010 9.010 9.050 8.850 9.020 230,000 2,065,920 8.9823 4.720 4.720 4.741 4.636 4.725 439,087 4.7050 0.90%
2020-04-15 0 8.930 8.920 9.010 8.930 9.050 46,602 418,897 8.9888 4.678 4.672 4.720 4.678 4.741 88,967 4.7085 -0.67%
2020-04-14 0 8.990 9.010 9.060 8.990 9.180 217,151 1,966,433 9.0556 4.709 4.720 4.746 4.709 4.809 414,557 4.7435 0.11%
2020-04-09 0 8.980 8.950 9.120 8.960 9.160 112,000 1,009,480 9.0132 4.704 4.688 4.777 4.693 4.798 213,816 4.7213 -2.39%
2020-04-08 0 9.200 9.060 9.200 9.000 9.200 28,000 254,000 9.0714 4.819 4.746 4.819 4.714 4.819 53,454 4.7517 1.10%
2020-04-07 0 9.100 9.060 9.100 8.980 9.150 266,000 2,420,040 9.0979 4.767 4.746 4.767 4.704 4.793 507,814 4.7656 1.00%
2020-04-06 0 9.010 9.030 9.070 8.870 9.060 110,000 988,500 8.9864 4.720 4.730 4.751 4.646 4.746 209,998 4.7072 0.22%
2020-04-03 0 8.990 8.850 9.010 8.850 8.990 42,000 374,720 8.9219 4.709 4.636 4.720 4.636 4.709 80,181 4.6734 0.00%
2020-04-02 0 8.990 8.850 8.990 8.700 8.990 168,000 1,482,860 8.8265 4.709 4.636 4.709 4.557 4.709 320,724 4.6235 2.28%
2020-04-01 0 8.790 8.690 8.800 8.600 8.930 168,000 1,466,680 8.7302 4.604 4.552 4.610 4.505 4.678 320,724 4.5730 -1.12%
2020-03-31 0 8.890 8.890 8.950 8.850 9.030 371,880 3,318,999 8.9249 4.657 4.657 4.688 4.636 4.730 709,946 4.6750 -3.68%
2020-03-30 0 9.230 9.150 9.260 8.900 9.400 440,000 4,088,020 9.2910 4.835 4.793 4.851 4.662 4.924 839,992 4.8667 1.10%
2020-03-27 0 9.130 9.100 9.140 8.850 9.140 344,000 3,091,660 8.9874 4.782 4.767 4.788 4.636 4.788 656,721 4.7077 3.75%
2020-03-26 0 8.800 8.690 8.820 8.450 8.800 208,000 1,814,120 8.7217 4.610 4.552 4.620 4.426 4.610 397,087 4.5686 1.73%
2020-03-25 0 8.650 8.550 8.650 8.470 8.650 314,000 2,679,640 8.5339 4.531 4.479 4.531 4.437 4.531 599,449 4.4702 3.72%
2020-03-24 0 8.340 8.240 8.350 8.000 8.370 294,465 2,415,552 8.2032 4.369 4.316 4.374 4.191 4.384 562,155 4.2969 3.86%
2020-03-23 0 8.030 7.920 8.030 7.900 8.040 119,905 957,017 7.9815 4.206 4.149 4.206 4.138 4.211 228,907 4.1808 -1.83%
2020-03-20 0 8.180 8.120 8.180 8.010 8.200 552,028 4,481,086 8.1175 4.285 4.253 4.285 4.196 4.295 1,053,862 4.2521 -0.24%
2020-03-19 0 8.200 8.080 8.200 7.980 8.280 398,000 3,217,260 8.0836 4.295 4.232 4.295 4.180 4.337 759,811 4.2343 -2.96%
2020-03-18 0 8.450 8.260 8.450 8.210 8.600 448,000 3,781,820 8.4416 4.426 4.327 4.426 4.301 4.505 855,265 4.4218 -1.97%
2020-03-17 0 8.620 8.610 8.750 8.560 8.920 534,000 4,620,000 8.6517 4.515 4.510 4.583 4.484 4.672 1,019,445 4.5319 -3.15%
2020-03-16 0 8.900 8.920 9.050 8.830 9.050 206,000 1,847,540 8.9686 4.662 4.672 4.741 4.625 4.741 393,269 4.6979 -5.22%
2020-03-13 0 9.390 9.170 9.390 8.850 9.420 216,239 1,955,843 9.0448 4.919 4.803 4.919 4.636 4.934 412,816 4.7378 -0.32%
2020-03-12 0 9.420 9.350 9.500 9.300 9.550 372,000 3,500,660 9.4104 4.934 4.898 4.976 4.871 5.002 710,175 4.9293 -1.88%
2020-03-11 0 9.600 9.560 9.580 9.530 9.760 140,000 1,348,900 9.6350 5.029 5.008 5.018 4.992 5.112 267,270 5.0470 -1.03%
2020-03-10 0 9.700 9.700 9.860 9.520 9.850 226,000 2,195,100 9.7128 5.081 5.081 5.165 4.987 5.160 431,451 5.0877 -0.21%
2020-03-09 0 9.720 9.710 9.900 9.500 9.900 144,000 1,393,920 9.6800 5.091 5.086 5.186 4.976 5.186 274,907 5.0705 -4.33%
2020-03-06 0 10.16 10.12 10.16 10.16 10.34 72,000 733,320 10.185 5.322 5.301 5.322 5.322 5.416 137,453 5.3350 -1.74%
2020-03-05 0 10.34 10.24 10.34 10.20 10.34 36,000 368,000 10.222 5.416 5.364 5.416 5.343 5.416 68,727 5.3545 1.37%
2020-03-04 0 10.20 10.20 10.30 10.18 10.20 68,435 697,357 10.190 5.343 5.343 5.395 5.332 5.343 130,647 5.3377 -0.78%
2020-03-03 0 10.28 10.16 10.28 10.14 10.34 30,000 306,360 10.212 5.385 5.322 5.385 5.311 5.416 57,272 5.3492 0.39%
2020-03-02 0 10.24 10.22 10.24 10.14 10.24 51,759 526,610 10.174 5.364 5.353 5.364 5.311 5.364 98,812 5.3294 1.19%
2020-02-28 0 10.12 10.06 10.14 10.02 10.14 96,000 968,600 10.090 5.301 5.270 5.311 5.249 5.311 183,271 5.2851 -1.36%
2020-02-27 0 10.26 10.16 10.28 10.02 10.28 46,000 467,320 10.159 5.374 5.322 5.385 5.249 5.385 87,817 5.3215 0.79%
2020-02-26 0 10.18 10.10 10.20 10.12 10.24 38,000 385,800 10.153 5.332 5.291 5.343 5.301 5.364 72,545 5.3181 -0.97%
2020-02-25 0 10.28 10.22 10.30 10.20 10.28 34,000 348,400 10.247 5.385 5.353 5.395 5.343 5.385 64,908 5.3676 -0.19%
2020-02-24 0 10.30 10.18 10.30 10.20 10.30 128,000 1,316,000 10.281 5.395 5.332 5.395 5.343 5.395 244,361 5.3855 -0.58%
2020-02-21 0 10.36 10.22 10.36 10.30 10.36 186,000 1,917,720 10.310 5.427 5.353 5.427 5.395 5.427 355,088 5.4007 -0.19%
2020-02-20 0 10.38 10.30 10.38 10.30 10.40 76,000 785,960 10.342 5.437 5.395 5.437 5.395 5.448 145,090 5.4171 0.78%
2020-02-19 0 10.30 10.32 10.36 10.28 10.36 46,000 473,640 10.297 5.395 5.406 5.427 5.385 5.427 87,817 5.3935 -0.19%
2020-02-18 0 10.32 10.34 10.36 10.26 10.44 99,952 1,030,234 10.307 5.406 5.416 5.427 5.374 5.469 190,816 5.3991 0.19%
2020-02-17 0 10.30 10.32 10.34 10.30 10.42 44,000 455,520 10.353 5.395 5.406 5.416 5.395 5.458 83,999 5.4229 -0.39%
2020-02-14 0 10.34 10.20 10.34 10.20 10.36 44,000 452,880 10.293 5.416 5.343 5.416 5.343 5.427 83,999 5.3915 -0.39%
2020-02-13 0 10.38 10.40 10.44 10.16 10.40 141,639 1,457,673 10.291 5.437 5.448 5.469 5.322 5.448 270,399 5.3908 0.78%
2020-02-12 0 10.30 10.24 10.30 10.18 10.32 68,000 696,840 10.248 5.395 5.364 5.395 5.332 5.406 129,817 5.3679 0.19%
2020-02-11 0 10.28 10.16 10.28 10.14 10.30 78,000 795,960 10.205 5.385 5.322 5.385 5.311 5.395 148,908 5.3453 1.38%
2020-02-10 0 10.14 9.960 10.14 9.960 10.16 84,000 847,800 10.093 5.311 5.217 5.311 5.217 5.322 160,362 5.2868 1.00%
2020-02-07 0 10.04 9.950 10.04 - - 0 0 - 5.259 5.212 5.259 - - 0 - -0.20%
2020-02-06 0 10.06 10.02 10.06 9.850 10.10 114,000 1,138,560 9.9874 5.270 5.249 5.270 5.160 5.291 217,634 5.2315 2.13%
2020-02-05 0 9.850 9.780 9.850 9.710 9.850 265,880 2,595,918 9.7635 5.160 5.123 5.160 5.086 5.160 507,584 5.1143 1.55%
2020-02-04 0 9.700 9.580 9.750 9.510 9.700 204,000 1,956,840 9.5924 5.081 5.018 5.107 4.981 5.081 389,451 5.0246 2.11%
2020-02-03 0 9.500 9.500 9.570 9.450 9.570 62,000 589,380 9.5061 4.976 4.976 5.013 4.950 5.013 118,363 4.9794 -0.21%
2020-01-31 0 9.520 9.520 9.550 9.480 9.620 112,000 1,067,600 9.5321 4.987 4.987 5.002 4.966 5.039 213,816 4.9931 0.53%
2020-01-30 0 9.470 9.470 9.630 9.380 9.780 246,309 2,370,491 9.6241 4.961 4.961 5.044 4.913 5.123 470,222 5.0412 -2.97%
2020-01-29 0 9.760 9.770 9.880 9.700 10.02 262,000 2,590,160 9.8861 5.112 5.118 5.175 5.081 5.249 500,177 5.1785 -4.69%
2020-01-24 0 10.24 10.26 10.46 10.20 10.30 70,000 716,400 10.234 5.364 5.374 5.479 5.343 5.395 133,635 5.3609 -2.10%
2020-01-23 0 10.46 10.28 10.48 10.28 10.68 99,000 1,028,960 10.394 5.479 5.385 5.490 5.385 5.594 188,998 5.4443 -1.69%
2020-01-22 0 10.64 10.62 10.72 10.64 10.76 58,000 619,600 10.683 5.573 5.563 5.615 5.573 5.636 110,726 5.5958 0.57%
2020-01-21 0 10.58 10.52 10.58 10.52 10.66 104,000 1,101,080 10.587 5.542 5.511 5.542 5.511 5.584 198,544 5.5458 -1.86%
2020-01-20 0 10.78 10.66 10.78 10.64 10.78 22,000 236,640 10.756 5.647 5.584 5.647 5.573 5.647 42,000 5.6343 0.75%
2020-01-17 0 10.70 10.62 10.70 10.64 10.70 64,000 681,800 10.653 5.605 5.563 5.605 5.573 5.605 122,181 5.5803 0.56%
2020-01-16 0 10.64 10.56 10.64 10.36 10.64 44,195 464,119 10.502 5.573 5.531 5.573 5.427 5.573 84,371 5.5009 0.00%
2020-01-15 0 10.64 10.60 10.64 10.42 10.66 192,000 2,032,480 10.586 5.573 5.552 5.573 5.458 5.584 366,542 5.5450 0.00%
2020-01-14 0 10.64 10.52 10.64 10.50 10.70 50,000 529,280 10.586 5.573 5.511 5.573 5.500 5.605 95,454 5.5449 0.38%
2020-01-13 0 10.60 10.52 10.60 10.48 10.64 66,064 698,275 10.570 5.552 5.511 5.552 5.490 5.573 126,121 5.5365 0.38%
2020-01-10 0 10.56 10.42 10.56 10.38 10.58 47,700 498,430 10.449 5.531 5.458 5.531 5.437 5.542 91,063 5.4735 0.38%
2020-01-09 0 10.52 10.50 10.60 10.46 10.52 100,000 1,050,400 10.504 5.511 5.500 5.552 5.479 5.511 190,907 5.5021 0.77%
2020-01-08 0 10.44 10.26 10.44 10.24 10.46 40,000 412,680 10.317 5.469 5.374 5.469 5.364 5.479 76,363 5.4042 -0.95%
2020-01-07 0 10.54 10.46 10.54 10.40 10.54 42,400 444,608 10.486 5.521 5.479 5.521 5.448 5.521 80,945 5.4927 0.76%
2020-01-06 0 10.46 10.40 10.46 10.38 10.50 64,000 666,840 10.419 5.479 5.448 5.479 5.437 5.500 122,181 5.4578 -0.76%
2020-01-03 0 10.54 10.44 10.60 10.46 10.62 96,000 1,014,400 10.567 5.521 5.469 5.552 5.479 5.563 183,271 5.5350 0.38%
2020-01-02 0 10.50 10.44 10.50 10.30 10.58 148,000 1,541,200 10.414 5.500 5.469 5.500 5.395 5.542 282,543 5.4547 3.14%
2019-12-31 0 10.18 10.14 10.18 10.18 10.26 8,000 81,800 10.225 5.332 5.311 5.332 5.332 5.374 15,273 5.3560 -0.20%
2019-12-30 0 10.20 10.14 10.20 10.10 10.28 115,000 1,178,040 10.244 5.343 5.311 5.343 5.291 5.385 219,543 5.3659 1.39%
2019-12-27 0 10.06 10.00 10.06 10.00 10.08 82,000 824,480 10.055 5.270 5.238 5.270 5.238 5.280 156,544 5.2668 0.60%
2019-12-24 0 10.00 9.890 10.00 9.890 10.00 106,000 1,049,780 9.9036 5.238 5.181 5.238 5.181 5.238 202,362 5.1876 0.60%
2019-12-23 0 9.940 9.900 9.940 9.860 9.980 27,880 276,744 9.9263 5.207 5.186 5.207 5.165 5.228 53,225 5.1995 -0.20%
2019-12-20 0 9.960 9.930 9.960 9.930 9.990 42,000 418,660 9.9681 5.217 5.201 5.217 5.201 5.233 80,181 5.2214 -0.30%
2019-12-19 0 9.990 9.970 9.990 9.900 9.990 140,000 1,392,320 9.9451 5.233 5.222 5.233 5.186 5.233 267,270 5.2094 0.10%
2019-12-18 0 9.980 9.910 9.980 9.920 10.00 143,000 1,427,610 9.9833 5.228 5.191 5.228 5.196 5.238 272,997 5.2294 0.30%
2019-12-17 0 9.950 9.930 9.980 9.900 9.990 1,608,000 16,001,100 9.9509 5.212 5.201 5.228 5.186 5.233 3,069,790 5.2124 0.51%
2019-12-16 0 9.900 9.850 9.900 9.820 9.900 51,518 509,058 9.8812 5.186 5.160 5.186 5.144 5.186 98,352 5.1759 -0.80%
2019-12-13 0 9.980 9.910 9.980 9.820 9.980 90,187 894,265 9.9157 5.228 5.191 5.228 5.144 5.228 172,174 5.1940 1.01%
2019-12-12 0 9.880 9.720 9.880 9.650 9.900 51,400 500,368 9.7348 5.175 5.091 5.175 5.055 5.186 98,126 5.0992 2.38%
2019-12-11 0 9.650 9.620 9.780 9.620 9.650 38,600 372,388 9.6474 5.055 5.039 5.123 5.039 5.055 73,690 5.0534 0.31%
2019-12-10 0 9.620 9.610 9.850 9.600 9.700 55,638 534,986 9.6155 5.039 5.034 5.160 5.029 5.081 106,217 5.0367 -0.82%
2019-12-09 0 9.700 9.600 9.700 9.650 9.700 26,000 251,000 9.6538 5.081 5.029 5.081 5.055 5.081 49,636 5.0568 1.04%
2019-12-06 0 9.600 9.580 9.650 9.600 9.600 20,000 192,000 9.6000 5.029 5.018 5.055 5.029 5.029 38,181 5.0286 -0.52%
2019-12-05 0 9.650 9.530 9.650 9.530 9.700 66,000 635,200 9.6242 5.055 4.992 5.055 4.992 5.081 125,999 5.0413 1.26%
2019-12-04 0 9.530 9.510 9.530 9.530 9.840 52,000 500,020 9.6158 4.992 4.981 4.992 4.992 5.154 99,272 5.0369 -0.73%
2019-12-03 0 9.600 9.600 9.700 9.550 9.590 18,000 172,300 9.5722 5.029 5.029 5.081 5.002 5.023 34,363 5.0141 0.00%
2019-12-02 0 9.600 9.590 9.630 9.590 9.690 19,866 190,860 9.6074 5.029 5.023 5.044 5.023 5.076 37,926 5.0325 -0.83%
2019-11-29 0 9.680 9.600 9.850 9.680 9.730 78,000 756,860 9.7033 5.071 5.029 5.160 5.071 5.097 148,908 5.0827 -0.82%
2019-11-28 0 9.760 9.720 9.850 9.700 9.850 22,265 218,530 9.8150 5.112 5.091 5.160 5.081 5.160 42,506 5.1412 0.10%
2019-11-27 0 9.750 9.750 9.840 9.730 9.830 16,000 156,240 9.7650 5.107 5.107 5.154 5.097 5.149 30,545 5.1150 -0.51%
2019-11-26 0 9.800 9.800 9.900 9.800 9.880 12,000 118,400 9.8667 5.133 5.133 5.186 5.133 5.175 22,909 5.1683 -0.81%
2019-11-25 0 9.880 9.760 9.880 9.800 9.900 24,000 235,600 9.8167 5.175 5.112 5.175 5.133 5.186 45,818 5.1421 0.82%
2019-11-22 0 9.800 9.740 9.810 9.800 9.800 4,000 39,200 9.8000 5.133 5.102 5.139 5.133 5.133 7,636 5.1334 -0.20%
2019-11-21 0 9.820 9.780 9.820 9.760 9.840 84,000 822,960 9.7971 5.144 5.123 5.144 5.112 5.154 160,362 5.1319 0.20%
2019-11-20 0 9.800 9.800 9.840 9.780 9.800 50,000 489,520 9.7904 5.133 5.133 5.154 5.123 5.133 95,454 5.1284 0.72%
2019-11-19 0 9.730 9.720 9.830 9.660 9.890 56,000 545,200 9.7357 5.097 5.091 5.149 5.060 5.181 106,908 5.0997 0.62%
2019-11-18 0 9.670 9.670 9.880 9.660 9.660 2,000 19,320 9.6600 5.065 5.065 5.175 5.060 5.060 3,818 5.0600 0.94%
2019-11-15 0 9.580 9.570 9.640 9.560 9.580 38,000 363,540 9.5668 5.018 5.013 5.050 5.008 5.018 72,545 5.0112 0.31%
2019-11-14 0 9.550 9.560 9.690 9.550 9.600 28,000 268,460 9.5879 5.002 5.008 5.076 5.002 5.029 53,454 5.0223 -0.52%
2019-11-13 0 9.600 9.500 9.620 9.600 9.630 32,000 307,920 9.6225 5.029 4.976 5.039 5.029 5.044 61,090 5.0404 -0.62%
2019-11-12 0 9.660 9.660 9.840 9.620 9.850 17,376 169,903 9.7780 5.060 5.060 5.154 5.039 5.160 33,172 5.1219 0.10%
2019-11-11 0 9.650 9.650 9.910 9.650 9.800 82,000 799,240 9.7468 5.055 5.055 5.191 5.055 5.133 156,544 5.1055 -3.02%
2019-11-08 0 9.950 9.900 9.950 9.900 9.950 28,000 278,240 9.9371 5.212 5.186 5.212 5.186 5.212 53,454 5.2052 -0.20%
2019-11-07 0 9.970 9.920 9.990 9.930 9.990 50,000 498,760 9.9752 5.222 5.196 5.233 5.201 5.233 95,454 5.2252 0.20%
2019-11-06 0 9.950 9.860 9.950 9.930 9.960 52,000 517,380 9.9496 5.212 5.165 5.212 5.201 5.217 99,272 5.2118 0.00%
2019-11-05 0 9.950 9.920 9.950 9.920 9.950 10,000 99,380 9.9380 5.212 5.196 5.212 5.196 5.212 19,091 5.2057 -0.10%
2019-11-04 0 9.960 9.860 9.970 9.800 9.960 60,000 592,560 9.8760 5.217 5.165 5.222 5.133 5.217 114,544 5.1732 1.63%
2019-11-01 0 9.800 9.750 9.800 9.670 9.800 32,000 313,080 9.7838 5.133 5.107 5.133 5.065 5.133 61,090 5.1249 1.24%
2019-10-31 0 9.680 9.680 9.840 9.660 9.750 9,760 94,440 9.6762 5.071 5.071 5.154 5.060 5.107 18,633 5.0685 -0.72%
2019-10-30 0 9.750 9.650 9.790 9.600 9.750 23,983 232,196 9.6817 5.107 5.055 5.128 5.029 5.107 45,785 5.0714 -0.71%
2019-10-29 0 9.820 9.750 9.820 9.750 9.820 34,000 331,920 9.7624 5.144 5.107 5.144 5.107 5.144 64,908 5.1137 0.72%
2019-10-28 0 9.750 9.730 9.800 9.610 9.900 58,000 565,760 9.7545 5.107 5.097 5.133 5.034 5.186 110,726 5.1095 0.72%
2019-10-25 0 9.680 9.680 9.830 9.660 9.680 8,000 77,400 9.6750 5.071 5.071 5.149 5.060 5.071 15,273 5.0679 0.21%
2019-10-24 0 9.660 9.700 9.850 9.600 9.600 2,000 19,200 9.6000 5.060 5.081 5.160 5.029 5.029 3,818 5.0286 -1.02%
2019-10-23 0 9.760 9.700 9.840 9.720 9.760 214,000 2,087,500 9.7547 5.112 5.081 5.154 5.091 5.112 408,542 5.1096 0.00%
2019-10-22 0 9.760 9.760 9.790 9.700 9.800 44,000 428,120 9.7300 5.112 5.112 5.128 5.081 5.133 83,999 5.0967 1.04%
2019-10-21 0 9.660 9.590 9.710 9.650 9.660 12,000 115,820 9.6517 5.060 5.023 5.086 5.055 5.060 22,909 5.0557 0.31%
2019-10-18 0 9.630 9.610 9.710 9.630 9.700 34,000 328,200 9.6529 5.044 5.034 5.086 5.044 5.081 64,908 5.0563 -0.62%
2019-10-17 0 9.690 9.560 9.690 9.650 9.700 108,000 1,046,060 9.6857 5.076 5.008 5.076 5.055 5.081 206,180 5.0735 0.10%
2019-10-16 0 9.680 9.620 9.680 9.600 9.790 46,000 444,900 9.6717 5.071 5.039 5.071 5.029 5.128 87,817 5.0662 0.52%
2019-10-15 0 9.630 9.540 9.690 9.560 9.660 32,000 306,900 9.5906 5.044 4.997 5.076 5.008 5.060 61,090 5.0237 -0.21%
2019-10-14 0 9.650 9.580 9.650 9.490 9.650 182,000 1,741,360 9.5679 5.055 5.018 5.055 4.971 5.055 347,451 5.0118 3.21%
2019-10-11 0 9.350 9.350 9.470 9.350 9.500 124,000 1,166,040 9.4035 4.898 4.898 4.961 4.898 4.976 236,725 4.9257 0.00%
2019-10-10 0 9.350 9.380 9.480 9.180 9.380 217,478 2,026,887 9.3200 4.898 4.913 4.966 4.809 4.913 415,181 4.8819 -0.53%
2019-10-09 0 9.400 9.350 9.440 9.370 9.440 62,000 582,980 9.4029 4.924 4.898 4.945 4.908 4.945 118,363 4.9254 -0.53%
2019-10-08 0 9.450 9.380 9.500 9.200 9.500 77,017 725,728 9.4230 4.950 4.913 4.976 4.819 4.976 147,031 4.9359 -0.11%
2019-10-04 0 9.460 9.460 9.470 9.450 9.450 19,880 188,153 9.4644 4.955 4.955 4.961 4.950 4.950 37,952 4.9576 -0.32%
2019-10-03 0 9.490 9.440 9.500 9.400 9.500 34,000 322,120 9.4741 4.971 4.945 4.976 4.924 4.976 64,908 4.9627 -0.42%
2019-10-02 0 9.530 9.400 9.550 9.530 9.530 12,000 114,100 9.5083 4.992 4.924 5.002 4.992 4.992 22,909 4.9806 0.00%
2019-09-30 0 9.530 9.460 9.540 9.530 9.580 14,000 133,620 9.5443 4.992 4.955 4.997 4.992 5.018 26,727 4.9994 0.21%
2019-09-27 0 9.510 9.460 9.550 9.450 9.510 38,000 360,780 9.4942 4.981 4.955 5.002 4.950 4.981 72,545 4.9732 0.32%
2019-09-26 0 9.480 9.480 9.550 9.460 9.500 50,000 474,140 9.4828 4.966 4.966 5.002 4.955 4.976 95,454 4.9672 -0.11%
2019-09-25 0 9.490 9.470 9.630 9.480 9.560 26,000 246,980 9.4992 4.971 4.961 5.044 4.966 5.008 49,636 4.9758 -2.06%
2019-09-24 0 9.690 9.570 9.720 9.570 9.690 4,000 38,520 9.6300 5.076 5.013 5.091 5.013 5.076 7,636 5.0443 1.36%
2019-09-23 0 9.560 9.510 9.690 9.560 9.610 138,000 1,324,260 9.5961 5.008 4.981 5.076 5.008 5.034 263,452 5.0266 -0.73%
2019-09-20 0 9.630 9.630 9.720 9.600 9.700 18,000 173,520 9.6400 5.044 5.044 5.091 5.029 5.081 34,363 5.0496 -0.52%
2019-09-19 0 9.680 9.640 9.740 9.620 9.690 37,880 365,711 9.6545 5.071 5.050 5.102 5.039 5.076 72,316 5.0571 -0.10%
2019-09-18 0 9.690 9.680 9.800 9.680 9.780 18,000 175,100 9.7278 5.076 5.071 5.133 5.071 5.123 34,363 5.0955 -1.52%
2019-09-17 0 9.840 9.710 9.840 9.710 9.900 48,000 470,080 9.7933 5.154 5.086 5.154 5.086 5.186 91,636 5.1299 -1.11%
2019-09-16 0 9.950 9.900 9.960 9.860 9.950 45,398 449,120 9.8929 5.212 5.186 5.217 5.165 5.212 86,668 5.1821 -0.30%
2019-09-13 0 9.980 9.950 9.980 9.900 10.04 70,000 697,620 9.9660 5.228 5.212 5.228 5.186 5.259 133,635 5.2203 1.22%
2019-09-12 0 9.860 9.800 9.860 9.740 9.860 68,000 665,460 9.7862 5.165 5.133 5.165 5.102 5.165 129,817 5.1261 1.02%
2019-09-11 0 9.760 9.660 9.760 9.760 9.760 10,000 97,600 9.7600 5.112 5.060 5.112 5.112 5.112 19,091 5.1124 0.41%
2019-09-10 0 9.720 9.620 9.720 9.560 9.720 100,000 964,720 9.6472 5.091 5.039 5.091 5.008 5.091 190,907 5.0533 1.36%
2019-09-09 0 9.590 9.590 9.600 9.550 9.700 88,000 847,640 9.6323 5.023 5.023 5.029 5.002 5.081 167,998 5.0455 -0.10%
2019-09-06 0 9.600 9.600 9.700 9.460 9.610 113,760 1,087,187 9.5568 5.029 5.029 5.081 4.955 5.034 217,176 5.0060 1.80%
2019-09-05 0 9.430 9.410 9.430 9.350 9.560 64,000 605,240 9.4569 4.940 4.929 4.940 4.898 5.008 122,181 4.9536 0.11%
2019-09-04 0 9.420 9.420 9.470 9.350 9.470 104,000 975,600 9.3808 4.934 4.934 4.961 4.898 4.961 198,544 4.9138 0.75%
2019-09-03 0 9.350 9.290 9.350 9.290 9.470 112,000 1,045,980 9.3391 4.898 4.866 4.898 4.866 4.961 213,816 4.8920 0.00%
2019-09-02 0 9.350 9.350 9.390 9.300 9.530 216,000 2,037,280 9.4319 4.898 4.898 4.919 4.871 4.992 412,360 4.9405 -1.06%
2019-08-30 0 9.450 9.410 9.450 9.460 9.500 36,000 341,200 9.4778 4.950 4.929 4.950 4.955 4.976 68,727 4.9646 -0.11%
2019-08-29 0 9.460 9.350 9.460 9.340 9.460 46,078 431,164 9.3573 4.955 4.898 4.955 4.892 4.955 87,966 4.9015 0.75%
2019-08-28 0 9.390 9.390 9.480 9.390 9.390 66,000 619,740 9.3900 4.919 4.919 4.966 4.919 4.919 125,999 4.9186 0.00%
2019-08-27 0 9.390 9.390 9.430 9.390 9.500 100,000 943,200 9.4320 4.919 4.919 4.940 4.919 4.976 190,907 4.9406 0.21%
2019-08-26 0 9.370 9.340 9.380 9.300 9.370 102,000 953,660 9.3496 4.908 4.892 4.913 4.871 4.908 194,725 4.8975 -2.40%
2019-08-23 0 9.600 9.600 9.650 9.510 9.600 46,000 440,700 9.5804 5.029 5.029 5.055 4.981 5.029 87,817 5.0184 0.52%
2019-08-22 0 9.550 9.510 9.580 9.520 9.580 13,894 132,558 9.5407 5.002 4.981 5.018 4.987 5.018 26,525 4.9975 -0.31%
2019-08-21 0 9.580 9.520 9.590 9.500 9.590 80,000 765,260 9.5658 5.018 4.987 5.023 4.976 5.023 152,726 5.0107 0.31%
2019-08-20 0 9.550 9.500 9.550 9.410 9.550 94,000 894,860 9.5198 5.002 4.976 5.002 4.929 5.002 179,453 4.9866 0.74%
2019-08-19 0 9.480 9.430 9.500 9.470 9.480 32,000 303,320 9.4788 4.966 4.940 4.976 4.961 4.966 61,090 4.9651 0.74%
2019-08-16 0 9.410 9.370 9.440 9.260 9.410 22,000 205,320 9.3327 4.929 4.908 4.945 4.851 4.929 42,000 4.8886 1.62%
2019-08-15 0 9.260 9.240 9.290 9.150 9.300 71,760 661,324 9.2158 4.851 4.840 4.866 4.793 4.871 136,995 4.8274 -0.54%
2019-08-14 0 9.310 9.260 9.320 9.260 9.340 38,000 352,960 9.2884 4.877 4.851 4.882 4.851 4.892 72,545 4.8654 1.42%
2019-08-13 0 9.180 9.180 9.260 9.150 9.210 121,500 1,116,085 9.1859 4.809 4.809 4.851 4.793 4.824 231,952 4.8117 -1.50%
2019-08-12 0 9.320 9.320 9.390 9.300 9.490 24,000 224,580 9.3575 4.882 4.882 4.919 4.871 4.971 45,818 4.9016 -0.85%
2019-08-09 0 9.400 9.380 9.440 9.380 9.440 16,000 150,280 9.3925 4.924 4.913 4.945 4.913 4.945 30,545 4.9199 0.64%
2019-08-08 0 9.340 9.340 9.450 9.330 9.480 44,000 413,920 9.4073 4.892 4.892 4.950 4.887 4.966 83,999 4.9277 -0.21%
2019-08-07 0 9.360 9.300 9.360 9.300 9.360 24,000 223,560 9.3150 4.903 4.871 4.903 4.871 4.903 45,818 4.8793 0.65%
2019-08-06 0 9.300 9.300 9.390 9.150 9.400 182,000 1,681,500 9.2390 4.871 4.871 4.919 4.793 4.924 347,451 4.8395 -1.59%
2019-08-05 0 9.450 9.400 9.490 9.410 9.560 200,000 1,901,400 9.5070 4.950 4.924 4.971 4.929 5.008 381,815 4.9799 -2.88%
2019-08-02 0 9.730 9.720 9.750 9.700 9.770 83,639 813,056 9.7210 5.097 5.091 5.107 5.081 5.118 159,673 5.0920 -1.12%
2019-08-01 0 9.840 9.840 9.970 9.840 9.910 60,000 592,680 9.8780 5.154 5.154 5.222 5.154 5.191 114,544 5.1742 -0.61%
2019-07-31 0 9.900 9.900 9.940 9.870 9.910 20,000 198,000 9.9000 5.186 5.186 5.207 5.170 5.191 38,181 5.1858 -0.40%
2019-07-30 0 9.940 9.940 10.08 9.930 10.00 74,000 737,480 9.9659 5.207 5.207 5.280 5.201 5.238 141,271 5.2203 -0.40%
2019-07-29 0 9.980 9.890 10.10 9.900 9.980 104,000 1,031,620 9.9194 5.228 5.181 5.291 5.186 5.228 198,544 5.1959 -0.20%
2019-07-26 0 10.00 10.00 10.08 10.00 10.08 16,000 160,160 10.010 5.238 5.238 5.280 5.238 5.280 30,545 5.2434 0.40%
2019-07-25 0 9.960 9.960 10.00 9.920 10.12 78,000 780,840 10.011 5.217 5.217 5.238 5.196 5.301 148,908 5.2438 0.40%
2019-07-24 0 9.920 9.920 9.930 9.920 9.990 104,000 1,035,360 9.9554 5.196 5.196 5.201 5.196 5.233 198,544 5.2148 0.10%
2019-07-23 0 9.910 9.910 9.960 9.900 9.920 36,000 356,980 9.9161 5.191 5.191 5.217 5.186 5.196 68,727 5.1942 0.10%
2019-07-22 0 9.900 9.900 9.970 9.900 9.970 10,000 99,480 9.9480 5.186 5.186 5.222 5.186 5.222 19,091 5.2109 -0.70%
2019-07-19 0 9.970 9.900 9.970 9.900 9.990 26,000 258,660 9.9485 5.222 5.186 5.222 5.186 5.233 49,636 5.2111 1.53%
2019-07-18 0 9.820 9.820 9.890 9.810 9.890 70,000 689,280 9.8469 5.144 5.144 5.181 5.139 5.181 133,635 5.1579 -0.81%
2019-07-17 0 9.900 9.900 9.960 9.900 9.960 90,000 895,000 9.9444 5.186 5.186 5.217 5.186 5.217 171,817 5.2090 -0.40%
2019-07-16 0 9.940 9.920 9.960 9.900 9.980 38,000 377,620 9.9374 5.207 5.196 5.217 5.186 5.228 72,545 5.2053 -0.10%
2019-07-15 0 9.950 9.920 9.980 9.830 9.990 28,000 278,400 9.9429 5.212 5.196 5.228 5.149 5.233 53,454 5.2082 0.20%
2019-07-12 0 9.930 9.900 9.930 9.830 9.930 84,000 831,840 9.9029 5.201 5.186 5.201 5.149 5.201 160,362 5.1873 -0.90%
2019-07-11 0 10.02 9.930 10.10 9.910 10.02 12,000 120,020 10.002 5.249 5.201 5.291 5.191 5.249 22,909 5.2390 1.62%
2019-07-10 0 9.860 9.850 10.00 9.750 9.870 68,000 669,860 9.8509 5.165 5.160 5.238 5.107 5.170 129,817 5.1600 -0.40%
2019-07-09 0 9.900 9.900 10.00 9.900 9.900 12,000 118,800 9.9000 5.186 5.186 5.238 5.186 5.186 22,909 5.1858 -0.10%
2019-07-08 0 9.910 9.900 9.970 9.910 9.990 22,000 219,220 9.9645 5.191 5.186 5.222 5.191 5.233 42,000 5.2196 -0.90%
2019-07-05 0 10.00 10.00 10.14 10.00 10.16 6,000 60,640 10.107 5.238 5.238 5.311 5.238 5.322 11,454 5.2940 0.20%
2019-07-04 0 9.980 9.960 10.00 9.980 10.00 46,000 459,880 9.9974 5.228 5.217 5.238 5.228 5.238 87,817 5.2368 0.40%
2019-07-03 0 9.940 9.940 10.04 9.940 10.04 22,000 220,140 10.006 5.207 5.207 5.259 5.207 5.259 42,000 5.2415 0.40%
2019-07-02 0 9.900 9.900 10.00 9.900 10.00 120,000 1,190,000 9.9167 5.186 5.186 5.238 5.186 5.238 229,089 5.1945 1.23%
2019-06-28 0 9.780 9.760 9.810 9.760 9.850 32,000 312,760 9.7738 5.123 5.112 5.139 5.112 5.160 61,090 5.1196 -0.71%
2019-06-27 0 9.850 9.800 9.890 9.840 9.900 22,000 216,980 9.8627 5.160 5.133 5.181 5.154 5.186 42,000 5.1662 1.65%
2019-06-26 0 9.690 9.690 9.770 9.550 9.720 30,000 290,000 9.6667 5.076 5.076 5.118 5.002 5.091 57,272 5.0635 0.31%
2019-06-25 0 9.660 9.660 9.780 9.500 10.02 408,000 3,949,920 9.6812 5.060 5.060 5.123 4.976 5.249 778,902 5.0711 -3.78%
2019-06-24 0 10.04 10.04 10.30 10.04 10.18 40,000 404,440 10.111 5.259 5.259 5.395 5.259 5.332 76,363 5.2963 -1.38%
2019-06-21 0 10.18 10.10 10.28 10.08 10.18 28,000 284,320 10.154 5.332 5.291 5.385 5.280 5.332 53,454 5.3190 0.00%
2019-06-20 0 10.18 10.16 10.22 10.14 10.20 36,000 367,000 10.194 5.332 5.322 5.353 5.311 5.343 68,727 5.3400 1.19%
2019-06-19 0 10.06 10.06 10.16 10.00 10.22 50,000 508,880 10.178 5.270 5.270 5.322 5.238 5.353 95,454 5.3312 1.62%
2019-06-18 0 9.900 9.880 9.890 9.840 9.990 62,000 613,440 9.8942 5.186 5.175 5.181 5.154 5.233 118,363 5.1827 -1.00%
2019-06-17 0 10.00 9.960 10.14 9.900 10.04 49,857 497,684 9.9822 5.238 5.217 5.311 5.186 5.259 95,181 5.2288 1.01%
2019-06-14 0 9.900 9.800 9.980 9.800 9.900 138,000 1,364,120 9.8849 5.186 5.133 5.228 5.133 5.186 263,452 5.1779 1.02%
2019-06-13 0 9.800 9.800 9.850 9.790 9.870 7,760 76,308 9.8335 5.133 5.133 5.160 5.128 5.170 14,814 5.1509 -1.01%
2019-06-12 0 9.900 9.820 9.980 9.840 9.900 102,000 1,009,400 9.8961 5.186 5.144 5.228 5.154 5.186 194,725 5.1837 0.61%
2019-06-11 0 9.840 9.840 9.980 9.800 9.980 42,000 415,220 9.8862 5.154 5.154 5.228 5.133 5.228 80,181 5.1785 0.31%
2019-06-10 0 9.810 9.760 9.880 9.630 9.880 30,000 294,480 9.8160 5.139 5.112 5.175 5.044 5.175 57,272 5.1418 -0.10%
2019-06-06 0 9.820 9.800 9.840 9.750 9.820 68,000 665,440 9.7859 5.144 5.133 5.154 5.107 5.144 129,817 5.1260 1.24%
2019-06-05 0 9.700 9.700 9.720 9.620 9.730 64,000 620,160 9.6900 5.081 5.081 5.091 5.039 5.097 122,181 5.0758 0.83%
2019-06-04 0 9.620 9.600 9.680 9.600 9.620 12,000 115,280 9.6067 5.039 5.029 5.071 5.029 5.039 22,909 5.0321 0.63%
2019-06-03 0 9.560 9.560 9.680 9.560 9.680 139,714 1,342,134 9.6063 5.008 5.008 5.071 5.008 5.071 266,724 5.0319 -2.45%
2019-05-31 0 9.800 9.780 9.900 9.770 10.04 102,479 1,011,698 9.8722 5.133 5.123 5.186 5.118 5.259 195,640 5.1712 -2.04%
2019-05-30 0 10.94 10.94 11.02 10.88 11.02 140,000 1,534,600 10.961 5.240 5.240 5.279 5.211 5.279 292,277 5.2505 0.18%
2019-05-29 0 10.92 10.92 11.00 10.80 11.00 74,000 812,040 10.974 5.231 5.231 5.269 5.173 5.269 154,489 5.2563 0.18%
2019-05-28 0 10.90 10.88 11.00 10.86 10.98 58,706 642,744 10.949 5.221 5.211 5.269 5.202 5.259 122,560 5.2443 0.55%
2019-05-27 0 10.84 10.82 10.88 10.74 10.84 54,000 584,240 10.819 5.192 5.183 5.211 5.144 5.192 112,735 5.1824 0.74%
2019-05-24 0 10.76 10.72 10.88 10.76 10.82 110,000 1,187,840 10.799 5.154 5.135 5.211 5.154 5.183 229,646 5.1725 -0.37%
2019-05-23 0 10.80 10.80 10.88 10.78 10.98 76,000 822,680 10.825 5.173 5.173 5.211 5.164 5.259 158,665 5.1850 -1.64%
2019-05-22 0 10.98 10.88 10.98 10.88 11.00 18,000 196,680 10.927 5.259 5.211 5.259 5.211 5.269 37,578 5.2339 0.92%
2019-05-21 0 10.88 10.86 11.04 10.68 10.98 124,000 1,346,840 10.862 5.211 5.202 5.288 5.116 5.259 258,874 5.2027 0.18%
2019-05-20 0 10.86 10.86 10.98 10.86 11.00 138,000 1,505,120 10.907 5.202 5.202 5.259 5.202 5.269 288,101 5.2243 -0.37%
2019-05-17 0 10.90 10.90 10.94 10.90 11.04 138,000 1,510,880 10.948 5.221 5.221 5.240 5.221 5.288 288,101 5.2443 -1.45%
2019-05-16 0 11.06 11.00 11.06 10.90 11.06 24,000 263,880 10.995 5.298 5.269 5.298 5.221 5.298 50,105 5.2666 1.84%
2019-05-15 0 10.86 10.82 10.98 10.84 11.00 74,000 806,200 10.895 5.202 5.183 5.259 5.192 5.269 154,489 5.2185 0.93%
2019-05-14 0 10.76 10.74 10.76 10.70 10.86 150,917 1,628,491 10.791 5.154 5.144 5.154 5.125 5.202 315,068 5.1687 -2.18%
2019-05-10 0 11.00 11.00 11.08 10.80 11.06 182,000 1,999,200 10.985 5.269 5.269 5.307 5.173 5.298 379,960 5.2616 1.48%
2019-05-09 0 10.84 10.84 10.94 10.82 11.30 466,000 5,131,800 11.012 5.192 5.192 5.240 5.183 5.413 972,864 5.2749 -3.21%
2019-05-08 0 11.20 11.18 11.20 11.18 11.30 212,000 2,387,480 11.262 5.365 5.355 5.365 5.355 5.413 442,591 5.3943 -1.58%
2019-05-07 0 11.38 11.36 11.40 11.38 11.50 561,110 6,432,489 11.464 5.451 5.441 5.461 5.451 5.508 1,171,424 5.4912 0.53%
2019-05-06 0 11.32 11.32 11.44 11.30 11.66 922,000 10,496,560 11.385 5.422 5.422 5.480 5.413 5.585 1,924,851 5.4532 -4.07%
2019-05-03 0 11.80 11.78 11.80 11.74 11.80 150,000 1,763,920 11.759 5.652 5.643 5.652 5.623 5.652 313,154 5.6328 0.34%
2019-05-02 0 11.76 11.66 11.76 11.62 11.76 178,000 2,079,160 11.681 5.633 5.585 5.633 5.566 5.633 371,609 5.5950 1.03%
2019-04-30 0 11.64 11.60 11.64 11.60 11.70 308,000 3,579,520 11.622 5.576 5.556 5.576 5.556 5.604 643,009 5.5668 -0.68%
2019-04-29 0 11.72 11.68 11.80 11.64 11.72 52,000 606,760 11.668 5.614 5.595 5.652 5.576 5.614 108,560 5.5892 0.69%
2019-04-26 0 11.64 11.64 11.70 11.58 11.70 188,000 2,189,320 11.645 5.576 5.576 5.604 5.547 5.604 392,486 5.5781 -0.85%
2019-04-25 0 11.74 11.76 11.80 11.74 11.80 52,000 610,800 11.746 5.623 5.633 5.652 5.623 5.652 108,560 5.6264 -0.68%
2019-04-24 0 11.82 11.78 11.86 11.52 11.88 263,760 3,098,806 11.749 5.662 5.643 5.681 5.518 5.690 550,649 5.6275 0.34%
2019-04-23 0 11.78 11.78 11.80 11.76 11.80 120,000 1,415,920 11.799 5.643 5.643 5.652 5.633 5.652 250,523 5.6519 0.34%
2019-04-18 0 11.74 11.74 11.82 11.72 11.80 48,000 563,480 11.739 5.623 5.623 5.662 5.614 5.652 100,209 5.6230 -0.51%
2019-04-17 0 11.80 11.80 11.88 11.72 11.90 94,000 1,113,520 11.846 5.652 5.652 5.690 5.614 5.700 196,243 5.6742 -0.84%
2019-04-16 0 11.90 11.84 11.90 11.60 11.90 214,000 2,528,760 11.817 5.700 5.671 5.700 5.556 5.700 446,766 5.6601 1.71%
2019-04-15 0 11.70 11.68 11.78 11.68 11.78 82,000 961,680 11.728 5.604 5.595 5.643 5.595 5.643 171,191 5.6176 0.69%
2019-04-12 0 11.62 11.62 11.68 11.56 11.62 680,000 7,884,840 11.595 5.566 5.566 5.595 5.537 5.566 1,419,630 5.5542 0.17%
2019-04-11 0 11.60 11.60 11.70 11.60 11.72 96,000 1,117,160 11.637 5.556 5.556 5.604 5.556 5.614 200,418 5.5741 -1.02%
2019-04-10 0 11.72 11.72 11.82 11.68 11.86 144,000 1,692,040 11.750 5.614 5.614 5.662 5.595 5.681 300,628 5.6284 -1.01%
2019-04-09 0 11.84 11.76 11.84 11.72 11.84 60,000 706,880 11.781 5.671 5.633 5.671 5.614 5.671 125,261 5.6432 0.68%
2019-04-08 0 11.76 11.74 11.76 11.72 11.82 136,000 1,601,280 11.774 5.633 5.623 5.633 5.614 5.662 283,926 5.6398 0.17%
2019-04-04 0 11.74 11.74 11.80 11.56 11.82 134,000 1,572,560 11.736 5.623 5.623 5.652 5.537 5.662 279,751 5.6213 -0.34%
2019-04-03 0 11.78 11.78 11.80 11.56 11.80 128,000 1,505,360 11.761 5.643 5.643 5.652 5.537 5.652 267,224 5.6333 1.38%
2019-04-02 0 11.62 11.62 11.70 11.50 11.88 141,760 1,653,945 11.667 5.566 5.566 5.604 5.508 5.690 295,951 5.5886 -0.68%
2019-04-01 0 11.70 11.68 11.74 11.34 11.84 318,957 3,732,962 11.704 5.604 5.595 5.623 5.432 5.671 665,884 5.6060 2.63%
2019-03-29 0 11.40 11.40 11.46 11.16 11.40 417,304 4,703,550 11.271 5.461 5.461 5.489 5.346 5.461 871,202 5.3989 6.34%
2019-03-28 0 10.72 10.70 10.86 10.70 10.92 72,000 774,600 10.758 5.135 5.125 5.202 5.125 5.231 150,314 5.1532 -2.19%
2019-03-27 0 10.96 10.88 10.96 10.68 10.98 28,000 306,560 10.949 5.250 5.211 5.250 5.116 5.259 58,455 5.2443 1.67%
2019-03-26 0 10.78 10.78 10.88 10.78 10.98 50,000 541,880 10.838 5.164 5.164 5.211 5.164 5.259 104,385 5.1912 0.94%
2019-03-25 0 10.68 10.66 10.78 10.66 10.86 164,000 1,769,960 10.792 5.116 5.106 5.164 5.106 5.202 342,381 5.1696 -2.20%
2019-03-22 0 10.92 10.92 11.04 10.90 11.04 41,900 459,596 10.969 5.231 5.231 5.288 5.221 5.288 87,474 5.2541 0.18%
2019-03-21 0 10.90 10.86 10.96 10.82 11.00 106,000 1,163,360 10.975 5.221 5.202 5.250 5.183 5.269 221,295 5.2570 -0.73%
2019-03-20 0 10.98 10.88 11.00 10.82 11.00 39,880 436,506 10.945 5.259 5.211 5.269 5.183 5.269 83,257 5.2429 0.00%
2019-03-19 0 10.98 10.96 11.04 10.92 11.04 54,000 593,480 10.990 5.259 5.250 5.288 5.231 5.288 112,735 5.2644 -0.54%
2019-03-18 0 11.04 11.04 11.06 10.84 11.06 214,000 2,356,760 11.013 5.288 5.288 5.298 5.192 5.298 446,766 5.2752 1.47%
2019-03-15 0 10.88 10.86 10.94 10.82 11.04 74,000 811,400 10.965 5.211 5.202 5.240 5.183 5.288 154,489 5.2521 0.37%
2019-03-14 0 10.84 10.84 10.94 10.82 11.00 38,000 412,480 10.855 5.192 5.192 5.240 5.183 5.269 79,332 5.1994 -0.73%
2019-03-13 0 10.92 10.88 11.00 10.92 11.06 46,000 505,280 10.984 5.231 5.211 5.269 5.231 5.298 96,034 5.2615 -1.44%
2019-03-12 0 11.08 11.06 11.14 11.04 11.20 62,000 688,840 11.110 5.307 5.298 5.336 5.288 5.365 129,437 5.3218 0.73%
2019-03-11 0 11.00 11.00 11.02 10.90 11.18 94,000 1,032,680 10.986 5.269 5.269 5.279 5.221 5.355 196,243 5.2623 0.18%
2019-03-08 0 10.98 10.92 11.00 10.96 11.22 194,000 2,146,120 11.062 5.259 5.231 5.269 5.250 5.374 405,012 5.2989 -3.00%
2019-03-07 0 11.32 11.26 11.40 11.22 11.50 142,000 1,610,240 11.340 5.422 5.394 5.461 5.374 5.508 296,452 5.4317 -2.41%
2019-03-06 0 11.60 11.60 11.64 11.46 11.60 80,000 919,920 11.499 5.556 5.556 5.576 5.489 5.556 167,015 5.5080 0.52%
2019-03-05 0 11.54 11.54 11.58 11.40 11.60 122,523 1,408,450 11.495 5.528 5.528 5.547 5.461 5.556 255,790 5.5063 0.00%
2019-03-04 0 11.54 11.54 11.62 11.38 11.74 254,000 2,942,760 11.586 5.528 5.528 5.566 5.451 5.623 530,274 5.5495 1.58%
2019-03-01 0 11.36 11.38 11.50 11.24 11.46 65,880 747,868 11.352 5.441 5.451 5.508 5.384 5.489 137,537 5.4376 1.07%
2019-02-28 0 11.24 11.24 11.28 11.22 11.50 421,760 4,794,867 11.369 5.384 5.384 5.403 5.374 5.508 880,505 5.4456 -2.94%
2019-02-27 0 11.58 11.48 11.60 11.44 11.60 620,000 7,158,560 11.546 5.547 5.499 5.556 5.480 5.556 1,294,369 5.5305 1.76%
2019-02-26 0 11.38 11.22 11.38 11.00 11.44 338,000 3,793,640 11.224 5.451 5.374 5.451 5.269 5.480 705,640 5.3762 1.61%
2019-02-25 0 11.20 11.20 11.22 10.74 11.20 560,000 6,157,000 10.995 5.365 5.365 5.374 5.144 5.365 1,169,107 5.2664 4.48%
2019-02-22 0 10.72 10.70 10.72 10.46 10.74 133,593 1,414,319 10.587 5.135 5.125 5.135 5.010 5.144 278,901 5.0710 2.29%
2019-02-21 0 10.48 10.46 10.48 10.40 10.60 159,200 1,675,240 10.523 5.020 5.010 5.020 4.982 5.077 332,360 5.0404 0.19%
2019-02-20 0 10.46 10.46 10.52 10.42 10.56 58,796 617,022 10.494 5.010 5.010 5.039 4.991 5.058 122,748 5.0267 0.38%
2019-02-19 0 10.42 10.40 10.42 10.38 10.56 208,000 2,169,280 10.429 4.991 4.982 4.991 4.972 5.058 434,240 4.9956 -0.38%
2019-02-18 0 10.46 10.40 10.46 10.12 10.46 148,796 1,545,638 10.388 5.010 4.982 5.010 4.847 5.010 310,640 4.9757 3.36%
2019-02-15 0 10.12 10.00 10.16 9.900 10.32 170,000 1,717,100 10.101 4.847 4.790 4.867 4.742 4.943 354,908 4.8382 -0.59%
2019-02-14 0 10.18 10.16 10.22 10.16 10.22 38,000 386,880 10.181 4.876 4.867 4.895 4.867 4.895 79,332 4.8767 -0.39%
2019-02-13 0 10.22 10.22 10.28 10.02 10.30 142,000 1,447,120 10.191 4.895 4.895 4.924 4.800 4.934 296,452 4.8815 2.00%
2019-02-12 0 10.02 10.00 10.04 10.00 10.10 155,640 1,560,304 10.025 4.800 4.790 4.809 4.790 4.838 324,928 4.8020 0.20%
2019-02-11 0 10.00 9.990 10.00 9.820 10.00 121,880 1,209,386 9.9228 4.790 4.785 4.790 4.704 4.790 254,448 4.7530 1.52%
2019-02-08 0 9.850 9.820 9.880 9.820 9.970 336,139 3,320,247 9.8776 4.718 4.704 4.733 4.704 4.776 701,754 4.7314 -2.48%
2019-02-04 0 10.10 10.10 10.18 - - 0 0 - 4.838 4.838 4.876 - - 0 - 1.00%
2019-02-01 0 10.00 10.00 10.08 9.850 10.00 44,000 437,680 9.9473 4.790 4.790 4.828 4.718 4.790 91,858 4.7647 0.70%
2019-01-31 0 9.930 9.930 9.940 9.750 10.00 100,523 998,935 9.9374 4.756 4.756 4.761 4.670 4.790 209,861 4.7600 1.74%
2019-01-30 0 9.760 9.760 9.830 9.750 9.830 16,000 156,240 9.7650 4.675 4.675 4.709 4.670 4.709 33,403 4.6774 0.00%
2019-01-29 0 9.760 9.750 9.830 9.700 9.830 30,000 293,280 9.7760 4.675 4.670 4.709 4.646 4.709 62,631 4.6827 0.41%
2019-01-28 0 9.720 9.720 9.770 9.700 9.800 55,880 545,083 9.7545 4.656 4.656 4.680 4.646 4.694 116,660 4.6724 0.62%
2019-01-25 0 9.660 9.610 9.680 9.510 9.680 112,000 1,076,540 9.6120 4.627 4.603 4.637 4.555 4.637 233,821 4.6041 1.58%
2019-01-24 0 9.510 9.510 9.560 9.340 9.530 139,863 1,319,728 9.4359 4.555 4.555 4.579 4.474 4.565 291,991 4.5198 1.93%
2019-01-23 0 9.330 9.330 9.370 9.280 9.390 44,000 411,220 9.3459 4.469 4.469 4.488 4.445 4.498 91,858 4.4767 0.32%
2019-01-22 0 9.300 9.300 9.400 9.300 9.500 66,000 617,880 9.3618 4.455 4.455 4.503 4.455 4.550 137,788 4.4843 -1.59%
2019-01-21 0 9.450 9.450 9.480 9.440 9.500 92,000 870,500 9.4620 4.527 4.527 4.541 4.522 4.550 192,068 4.5323 0.21%
2019-01-18 0 9.430 9.420 9.460 9.400 9.480 140,000 1,320,660 9.4333 4.517 4.512 4.531 4.503 4.541 292,277 4.5185 0.00%
2019-01-17 0 9.430 9.430 9.470 9.430 9.540 40,000 378,420 9.4605 4.517 4.517 4.536 4.517 4.570 83,508 4.5316 -0.32%
2019-01-16 0 9.460 9.460 9.490 9.460 9.560 46,000 436,640 9.4922 4.531 4.531 4.546 4.531 4.579 96,034 4.5467 -0.63%
2019-01-15 0 9.520 9.520 9.570 9.500 9.580 30,000 286,260 9.5420 4.560 4.560 4.584 4.550 4.589 62,631 4.5706 1.06%
2019-01-14 0 9.420 9.420 9.530 9.400 9.560 68,000 646,300 9.5044 4.512 4.512 4.565 4.503 4.579 141,963 4.5526 -0.84%
2019-01-11 0 9.500 9.450 9.530 9.400 9.500 39,594 374,616 9.4614 4.550 4.527 4.565 4.503 4.550 82,660 4.5320 0.74%
2019-01-10 0 9.430 9.380 9.480 9.380 9.480 84,000 791,480 9.4224 4.517 4.493 4.541 4.493 4.541 175,366 4.5133 0.86%
2019-01-09 0 9.350 9.350 9.390 9.250 9.410 41,810 390,831 9.3478 4.479 4.479 4.498 4.431 4.507 87,286 4.4776 1.08%
2019-01-08 0 9.250 9.250 9.330 9.250 9.340 50,000 464,160 9.2832 4.431 4.431 4.469 4.431 4.474 104,385 4.4466 -0.43%
2019-01-07 0 9.290 9.290 9.350 9.290 9.350 28,000 261,640 9.3443 4.450 4.450 4.479 4.450 4.479 58,455 4.4759 -0.11%
2019-01-04 0 9.300 9.280 9.320 9.180 9.320 16,000 148,500 9.2813 4.455 4.445 4.464 4.397 4.464 33,403 4.4457 1.09%
2019-01-03 0 9.200 9.200 9.280 9.200 9.330 90,000 833,200 9.2578 4.407 4.407 4.445 4.407 4.469 187,892 4.4345 -1.39%
2019-01-02 0 9.330 9.320 9.420 9.300 9.450 20,000 187,100 9.3550 4.469 4.464 4.512 4.455 4.527 41,754 4.4810 -1.58%
2018-12-31 0 9.480 9.410 9.480 9.500 9.500 11,593 110,006 9.4890 4.541 4.507 4.541 4.550 4.550 24,203 4.5452 1.07%
2018-12-28 0 9.380 9.380 9.410 9.380 9.410 28,000 262,980 9.3921 4.493 4.493 4.507 4.493 4.507 58,455 4.4988 -0.32%
2018-12-27 0 9.410 9.400 9.510 9.410 9.600 111,278 1,057,311 9.5015 4.507 4.503 4.555 4.507 4.598 232,314 4.5512 -1.05%
2018-12-24 0 9.510 9.510 9.550 9.500 9.540 186,000 1,769,500 9.5134 4.555 4.555 4.574 4.550 4.570 388,311 4.5569 -0.31%
2018-12-21 0 9.540 9.540 9.600 9.490 9.600 164,000 1,562,900 9.5299 4.570 4.570 4.598 4.546 4.598 342,381 4.5648 -0.21%
2018-12-20 0 9.560 9.560 9.600 9.550 9.630 58,000 554,880 9.5669 4.579 4.579 4.598 4.574 4.613 121,086 4.5825 -0.73%
2018-12-19 0 9.630 9.600 9.650 - - 0 0 - 4.613 4.598 4.622 - - 0 - 0.00%
2018-12-18 0 9.630 9.550 9.650 9.580 9.650 100,000 960,440 9.6044 4.613 4.574 4.622 4.589 4.622 208,769 4.6005 -0.21%
2018-12-17 0 9.650 9.590 9.650 9.600 9.650 12,000 115,500 9.6250 4.622 4.594 4.622 4.598 4.622 25,052 4.6104 0.52%
2018-12-14 0 9.600 9.560 9.600 9.580 9.600 22,000 211,080 9.5945 4.598 4.579 4.598 4.589 4.598 45,929 4.5958 -0.21%
2018-12-13 0 9.620 9.620 9.650 9.560 9.650 22,000 211,320 9.6055 4.608 4.608 4.622 4.579 4.622 45,929 4.6010 0.31%
2018-12-12 0 9.590 9.590 9.610 9.540 9.650 68,000 653,620 9.6121 4.594 4.594 4.603 4.570 4.622 141,963 4.6042 0.95%
2018-12-11 0 9.500 9.500 9.550 9.400 9.530 42,000 398,080 9.4781 4.550 4.550 4.574 4.503 4.565 87,683 4.5400 0.00%
2018-12-10 0 9.500 9.500 9.590 9.480 9.540 34,000 323,960 9.5282 4.550 4.550 4.594 4.541 4.570 70,982 4.5640 -0.42%
2018-12-07 0 9.540 9.540 9.600 9.540 9.600 10,000 95,680 9.5680 4.570 4.570 4.598 4.570 4.598 20,877 4.5831 0.00%
2018-12-06 0 9.540 9.530 9.590 9.520 9.600 66,000 631,620 9.5700 4.570 4.565 4.594 4.560 4.598 137,788 4.5840 -1.14%
2018-12-05 0 9.650 9.650 9.670 9.560 9.670 4,425,439 42,542,971 9.6133 4.622 4.622 4.632 4.579 4.632 9,238,950 4.6047 0.00%
2018-12-04 0 9.650 9.620 9.650 9.600 9.650 46,000 442,420 9.6178 4.622 4.608 4.622 4.598 4.622 96,034 4.6069 0.00%
2018-12-03 0 9.650 9.640 9.720 9.630 9.750 541,880 5,232,528 9.6562 4.622 4.618 4.656 4.613 4.670 1,131,278 4.6253 0.00%
2018-11-30 0 9.650 9.570 9.650 9.620 9.650 12,000 115,740 9.6450 4.622 4.584 4.622 4.608 4.622 25,052 4.6199 0.10%
2018-11-29 0 9.640 9.560 9.660 9.560 9.650 52,580 506,280 9.6288 4.618 4.579 4.627 4.579 4.622 109,771 4.6122 -0.10%
2018-11-28 0 9.650 9.580 9.650 9.610 9.650 88,500 853,450 9.6435 4.622 4.589 4.622 4.603 4.622 184,761 4.6192 0.00%
2018-11-27 0 9.650 9.550 9.650 9.560 9.700 30,000 289,380 9.6460 4.622 4.574 4.622 4.579 4.646 62,631 4.6204 -0.10%
2018-11-26 0 9.660 9.560 9.660 9.500 9.670 24,000 230,460 9.6025 4.627 4.579 4.627 4.550 4.632 50,105 4.5996 1.90%
2018-11-23 0 9.480 9.450 9.600 9.480 9.600 46,000 438,840 9.5400 4.541 4.527 4.598 4.541 4.598 96,034 4.5696 -0.94%
2018-11-22 0 9.570 9.540 9.570 9.570 9.570 6,000 57,420 9.5700 4.584 4.570 4.584 4.584 4.584 12,526 4.5840 0.21%
2018-11-21 0 9.550 9.550 9.600 9.480 9.600 26,000 247,280 9.5108 4.574 4.574 4.598 4.541 4.598 54,280 4.5556 0.21%
2018-11-20 0 9.530 9.530 9.600 9.500 9.620 64,000 610,900 9.5453 4.565 4.565 4.598 4.550 4.608 133,612 4.5722 -0.21%
2018-11-19 0 9.550 9.550 9.630 9.520 9.630 118,000 1,130,060 9.5768 4.574 4.574 4.613 4.560 4.613 246,348 4.5873 0.32%
2018-11-16 0 9.520 9.520 9.600 9.520 9.600 94,000 896,920 9.5417 4.560 4.560 4.598 4.560 4.598 196,243 4.5705 0.00%
2018-11-15 0 9.520 9.500 9.610 9.480 9.620 90,000 860,140 9.5571 4.560 4.550 4.603 4.541 4.608 187,892 4.5778 0.11%
2018-11-14 0 9.510 9.510 9.560 9.510 9.590 92,991 887,624 9.5453 4.555 4.555 4.579 4.555 4.594 194,136 4.5722 1.17%
2018-11-13 0 9.400 9.400 9.480 9.400 9.520 14,000 131,840 9.4171 4.503 4.503 4.541 4.503 4.560 29,228 4.5108 -1.47%
2018-11-12 0 9.540 9.480 9.540 9.500 9.550 59,857 570,952 9.5386 4.570 4.541 4.570 4.550 4.574 124,963 4.5690 2.25%
2018-11-09 0 9.330 9.330 9.450 9.330 9.550 48,000 450,740 9.3904 4.469 4.469 4.527 4.469 4.574 100,209 4.4980 -1.48%
2018-11-08 0 9.470 9.420 9.660 9.470 9.780 70,000 678,140 9.6877 4.536 4.512 4.627 4.536 4.685 146,138 4.6404 -2.17%
2018-11-07 0 9.680 9.430 9.690 9.450 9.690 90,100 863,802 9.5871 4.637 4.517 4.641 4.527 4.641 188,101 4.5922 2.98%
2018-11-06 0 9.400 9.290 9.440 9.320 9.400 16,000 149,920 9.3700 4.503 4.450 4.522 4.464 4.503 33,403 4.4882 0.86%
2018-11-05 0 9.320 9.310 9.460 9.300 9.510 52,133 486,187 9.3259 4.464 4.459 4.531 4.455 4.555 108,838 4.4671 -2.10%
2018-11-02 0 9.520 9.500 9.520 9.390 9.520 192,000 1,811,820 9.4366 4.560 4.550 4.560 4.498 4.560 400,837 4.5201 3.82%
2018-11-01 0 9.170 9.130 9.170 9.050 9.300 116,000 1,059,360 9.1324 4.392 4.373 4.392 4.335 4.455 242,172 4.3744 1.78%
2018-10-31 0 9.010 8.990 9.030 8.900 9.050 146,000 1,308,580 8.9629 4.316 4.306 4.325 4.263 4.335 304,803 4.2932 1.24%
2018-10-30 0 8.900 8.900 8.940 8.780 8.940 138,000 1,218,000 8.8261 4.263 4.263 4.282 4.206 4.282 288,101 4.2277 0.11%
2018-10-29 0 8.890 8.880 8.900 8.890 9.090 94,000 838,740 8.9228 4.258 4.254 4.263 4.258 4.354 196,243 4.2740 -0.67%
2018-10-26 0 8.950 8.900 9.020 8.900 9.050 273,639 2,456,185 8.9760 4.287 4.263 4.321 4.263 4.335 571,274 4.2995 -0.56%
2018-10-25 0 9.000 8.980 9.100 9.000 9.200 238,000 2,148,020 9.0253 4.311 4.301 4.359 4.311 4.407 496,871 4.3231 -1.10%
2018-10-24 0 9.100 9.100 9.130 9.100 9.200 70,000 639,920 9.1417 4.359 4.359 4.373 4.359 4.407 146,138 4.3789 -0.22%
2018-10-23 0 9.120 9.100 9.120 9.110 9.370 172,000 1,590,180 9.2452 4.368 4.359 4.368 4.364 4.488 359,083 4.4284 -2.46%
2018-10-22 0 9.350 9.330 9.390 9.070 9.390 154,000 1,442,600 9.3675 4.479 4.469 4.498 4.345 4.498 321,504 4.4870 2.19%
2018-10-19 0 9.150 9.150 9.180 9.050 9.200 326,000 2,972,000 9.1166 4.383 4.383 4.397 4.335 4.407 680,587 4.3668 -0.22%
2018-10-18 0 9.170 9.170 9.240 9.130 9.300 98,033 904,803 9.2296 4.392 4.392 4.426 4.373 4.455 204,663 4.4209 -1.40%
2018-10-16 0 9.300 9.300 9.330 9.300 9.400 96,000 896,760 9.3413 4.455 4.455 4.469 4.455 4.503 200,418 4.4744 -0.64%
2018-10-15 0 9.360 9.220 9.380 9.220 9.450 96,000 904,360 9.4204 4.483 4.416 4.493 4.416 4.527 200,418 4.5124 -0.95%
2018-10-12 0 9.450 9.450 9.460 9.350 9.500 59,593 561,254 9.4181 4.527 4.527 4.531 4.479 4.550 124,412 4.5113 0.32%
2018-10-11 0 9.420 9.360 9.420 9.350 9.540 118,918 1,118,917 9.4091 4.512 4.483 4.512 4.479 4.570 248,264 4.5070 -2.28%
2018-10-10 0 9.640 9.640 9.680 9.510 9.700 28,000 268,180 9.5779 4.618 4.618 4.637 4.555 4.646 58,455 4.5878 -0.62%
2018-10-09 0 9.700 9.700 9.870 9.700 9.750 25,952 252,475 9.7285 4.646 4.646 4.728 4.646 4.670 54,180 4.6600 -0.51%
2018-10-08 0 9.750 9.700 9.760 9.750 9.850 106,000 1,037,180 9.7847 4.670 4.646 4.675 4.670 4.718 221,295 4.6869 -1.32%
2018-10-05 0 9.880 9.880 9.930 9.880 9.940 98,315 973,907 9.9060 4.733 4.733 4.756 4.733 4.761 205,251 4.7449 -1.00%
2018-10-04 0 9.980 9.980 10.00 9.910 10.06 55,759 556,406 9.9788 4.780 4.780 4.790 4.747 4.819 116,408 4.7798 -0.60%
2018-10-03 0 10.04 9.990 10.04 9.970 10.08 72,000 722,700 10.038 4.809 4.785 4.809 4.776 4.828 150,314 4.8079 0.50%
2018-10-02 0 9.990 9.990 10.00 9.980 10.08 210,000 2,105,280 10.025 4.785 4.785 4.790 4.780 4.828 438,415 4.8020 -2.25%
2018-09-28 0 10.22 10.22 10.30 10.20 10.34 34,000 350,040 10.295 4.895 4.895 4.934 4.886 4.953 70,982 4.9314 -0.20%
2018-09-27 0 10.24 10.24 10.34 10.22 10.40 14,000 144,920 10.351 4.905 4.905 4.953 4.895 4.982 29,228 4.9583 -0.78%
2018-09-26 0 10.32 10.26 10.36 10.24 10.42 112,771 1,163,864 10.321 4.943 4.915 4.962 4.905 4.991 235,431 4.9435 0.78%
2018-09-24 0 10.24 10.18 10.24 10.16 10.24 28,000 285,440 10.194 4.905 4.876 4.905 4.867 4.905 58,455 4.8830 -0.39%
2018-09-21 0 10.28 10.28 10.40 10.18 10.38 142,000 1,453,880 10.239 4.924 4.924 4.982 4.876 4.972 296,452 4.9043 1.98%
2018-09-20 0 10.08 10.04 10.18 10.04 10.20 50,000 505,440 10.109 4.828 4.809 4.876 4.809 4.886 104,385 4.8421 -0.30%
2018-09-19 0 10.50 10.46 10.52 10.32 10.54 96,000 1,002,160 10.439 4.843 4.824 4.852 4.760 4.861 208,150 4.8146 2.94%
2018-09-18 0 10.20 10.20 10.38 10.18 10.34 554,000 5,682,320 10.257 4.704 4.704 4.787 4.695 4.769 1,201,197 4.7305 -0.97%
2018-09-17 0 10.30 10.36 10.50 10.30 10.48 175,000 1,814,760 10.370 4.750 4.778 4.843 4.750 4.833 379,439 4.7827 -1.90%
2018-09-14 0 10.50 10.48 10.56 10.42 10.58 32,000 337,360 10.543 4.843 4.833 4.870 4.806 4.880 69,383 4.8623 0.00%
2018-09-13 0 10.50 10.42 10.50 10.38 10.50 74,000 772,960 10.445 4.843 4.806 4.843 4.787 4.843 160,449 4.8175 1.16%
2018-09-12 0 10.38 10.28 10.40 10.26 10.38 100,000 1,029,600 10.296 4.787 4.741 4.797 4.732 4.787 216,823 4.7486 0.39%
2018-09-11 0 10.34 10.34 10.48 10.30 10.34 45,278 466,941 10.313 4.769 4.769 4.833 4.750 4.769 98,173 4.7563 -0.58%
2018-09-10 0 10.40 10.40 10.46 10.40 10.54 122,000 1,276,560 10.464 4.797 4.797 4.824 4.797 4.861 264,523 4.8259 -1.70%
2018-09-07 0 10.58 10.58 10.70 10.58 10.58 14,000 148,080 10.577 4.880 4.880 4.935 4.880 4.880 30,355 4.8782 -0.38%
2018-09-06 0 10.62 10.58 10.62 10.52 10.70 71,880 762,464 10.607 4.898 4.880 4.898 4.852 4.935 155,852 4.8922 -0.56%
2018-09-05 0 10.68 10.66 10.72 10.64 10.72 54,000 577,160 10.688 4.926 4.916 4.944 4.907 4.944 117,084 4.9294 -1.11%
2018-09-04 0 10.80 10.72 10.80 10.70 10.80 52,000 560,480 10.778 4.981 4.944 4.981 4.935 4.981 112,748 4.9711 0.93%
2018-09-03 0 10.70 10.70 10.80 10.70 10.78 65,000 700,040 10.770 4.935 4.935 4.981 4.935 4.972 140,935 4.9671 -0.74%
2018-08-31 0 10.78 10.78 10.80 10.76 10.90 410,000 4,430,000 10.805 4.972 4.972 4.981 4.963 5.027 888,972 4.9833 -0.92%
2018-08-30 0 10.88 10.88 10.90 10.82 10.96 133,602 1,454,941 10.890 5.018 5.018 5.027 4.990 5.055 289,679 5.0226 0.55%
2018-08-29 0 10.82 10.82 10.88 10.82 10.84 126,000 1,363,600 10.822 4.990 4.990 5.018 4.990 4.999 273,196 4.9913 0.19%
2018-08-28 0 10.80 10.80 10.88 10.80 10.98 76,000 823,200 10.832 4.981 4.981 5.018 4.981 5.064 164,785 4.9956 -0.18%
2018-08-27 0 10.82 10.82 10.96 10.80 10.96 309,331 3,356,388 10.850 4.990 4.990 5.055 4.981 5.055 670,699 5.0043 1.12%
2018-08-24 0 10.70 10.70 10.90 10.70 10.76 16,000 171,560 10.723 4.935 4.935 5.027 4.935 4.963 34,692 4.9453 -0.93%
2018-08-23 0 10.80 10.80 10.86 10.80 10.80 48,000 518,400 10.800 4.981 4.981 5.009 4.981 4.981 104,075 4.9810 -0.55%
2018-08-22 0 10.86 10.86 10.94 10.80 10.86 10,000 108,240 10.824 5.009 5.009 5.046 4.981 5.009 21,682 4.9921 -0.55%
2018-08-21 0 10.92 10.74 10.92 10.78 10.98 16,000 173,680 10.855 5.036 4.953 5.036 4.972 5.064 34,692 5.0064 0.55%
2018-08-20 0 10.86 10.64 10.88 10.62 10.88 14,000 149,680 10.691 5.009 4.907 5.018 4.898 5.018 30,355 4.9310 2.26%
2018-08-17 0 10.62 10.54 10.66 10.54 10.62 20,000 211,960 10.598 4.898 4.861 4.916 4.861 4.898 43,365 4.8879 -0.75%
2018-08-16 0 10.70 10.52 10.70 10.52 10.70 60,064 635,290 10.577 4.935 4.852 4.935 4.852 4.935 130,232 4.8781 0.56%
2018-08-15 0 10.64 10.64 10.68 10.64 10.76 47,952 512,611 10.690 4.907 4.907 4.926 4.907 4.963 103,971 4.9303 -1.12%
2018-08-14 0 10.76 10.72 10.76 10.70 10.80 81,522 875,123 10.735 4.963 4.944 4.963 4.935 4.981 176,758 4.9510 -1.28%
2018-08-13 0 10.90 10.78 10.94 10.74 10.90 235,880 2,546,760 10.797 5.027 4.972 5.046 4.953 5.027 511,441 4.9796 0.18%
2018-08-10 0 10.88 10.88 11.00 10.86 11.00 262,000 2,852,800 10.889 5.018 5.018 5.073 5.009 5.073 568,075 5.0219 -0.73%
2018-08-09 0 10.96 10.96 11.00 10.90 10.96 14,000 153,200 10.943 5.055 5.055 5.073 5.027 5.055 30,355 5.0469 0.74%
2018-08-08 0 10.88 10.88 10.98 10.80 10.98 284,000 3,085,000 10.863 5.018 5.018 5.064 4.981 5.064 615,776 5.0099 -0.37%
2018-08-07 0 10.92 10.92 10.96 10.84 10.94 22,000 239,320 10.878 5.036 5.036 5.055 4.999 5.046 47,701 5.0171 0.55%
2018-08-06 0 10.86 10.84 10.98 10.84 11.04 364,000 3,976,200 10.924 5.009 4.999 5.064 4.999 5.092 789,234 5.0380 0.37%
2018-08-03 0 10.82 10.82 11.00 10.82 11.10 259,710 2,821,112 10.863 4.990 4.990 5.073 4.990 5.119 563,110 5.0099 -1.46%
2018-08-02 0 10.98 10.86 11.00 10.84 11.06 138,000 1,504,960 10.906 5.064 5.009 5.073 4.999 5.101 299,215 5.0297 -1.61%
2018-08-01 0 11.16 11.00 11.20 11.00 11.22 26,000 290,480 11.172 5.147 5.073 5.166 5.073 5.175 56,374 5.1527 -0.36%
2018-07-31 0 11.20 11.20 11.24 11.14 11.26 38,000 424,520 11.172 5.166 5.166 5.184 5.138 5.193 82,393 5.1524 0.36%
2018-07-30 0 11.16 11.16 11.24 11.08 11.16 80,000 890,520 11.132 5.147 5.147 5.184 5.110 5.147 173,458 5.1339 0.00%
2018-07-27 0 11.16 11.16 11.18 11.14 11.30 64,000 716,000 11.188 5.147 5.147 5.156 5.138 5.212 138,766 5.1597 0.18%
2018-07-26 0 11.14 11.12 11.16 11.12 11.14 38,000 422,880 11.128 5.138 5.129 5.147 5.129 5.138 82,393 5.1325 -0.71%
2018-07-25 0 11.22 11.22 11.34 11.20 11.38 24,000 271,720 11.322 5.175 5.175 5.230 5.166 5.249 52,037 5.2216 0.00%
2018-07-24 0 11.22 11.12 11.30 11.10 11.30 68,000 762,442 11.212 5.175 5.129 5.212 5.119 5.212 147,439 5.1712 1.08%
2018-07-23 0 11.10 11.06 11.24 11.00 11.36 39,037 437,047 11.196 5.119 5.101 5.184 5.073 5.239 84,641 5.1635 -0.72%
2018-07-20 0 11.18 10.98 11.20 10.86 11.26 262,000 2,860,480 10.918 5.156 5.064 5.166 5.009 5.193 568,075 5.0354 2.19%
2018-07-19 0 10.94 10.92 10.96 10.92 11.06 86,000 940,640 10.938 5.046 5.036 5.055 5.036 5.101 186,467 5.0445 0.37%
2018-07-18 0 10.90 10.90 10.98 10.90 11.04 264,000 2,897,680 10.976 5.027 5.027 5.064 5.027 5.092 572,411 5.0622 -0.18%
2018-07-17 0 10.92 10.82 10.94 10.90 10.98 148,000 1,614,520 10.909 5.036 4.990 5.046 5.027 5.064 320,897 5.0313 -0.18%
2018-07-16 0 10.94 10.76 10.94 10.76 10.96 28,000 303,320 10.833 5.046 4.963 5.046 4.963 5.055 60,710 4.9962 1.30%
2018-07-13 0 10.80 10.80 10.98 10.80 10.86 40,000 433,480 10.837 4.981 4.981 5.064 4.981 5.009 86,729 4.9981 -0.18%
2018-07-12 0 10.82 10.82 10.96 10.82 10.98 164,000 1,787,000 10.896 4.990 4.990 5.055 4.990 5.064 355,589 5.0255 0.37%
2018-07-11 0 10.78 10.70 10.78 10.64 10.90 133,710 1,435,777 10.738 4.972 4.935 4.972 4.907 5.027 289,913 4.9524 -1.46%
2018-07-10 0 10.94 10.94 11.00 10.90 11.10 48,000 525,440 10.947 5.046 5.046 5.073 5.027 5.119 104,075 5.0487 -0.18%
2018-07-09 0 10.96 10.94 10.96 10.82 11.00 156,000 1,705,000 10.929 5.055 5.046 5.055 4.990 5.073 338,243 5.0408 1.67%
2018-07-06 0 10.78 10.72 10.94 10.78 11.00 200,732 2,188,324 10.902 4.972 4.944 5.046 4.972 5.073 435,232 5.0279 -1.10%
2018-07-05 0 10.90 10.90 10.98 10.82 11.00 124,000 1,353,480 10.915 5.027 5.027 5.064 4.990 5.073 268,860 5.0341 -1.09%
2018-07-04 0 11.02 11.02 11.12 11.00 11.10 56,000 618,400 11.043 5.082 5.082 5.129 5.073 5.119 121,421 5.0930 -0.72%
2018-07-03 0 11.10 11.10 11.18 10.74 11.16 172,000 1,897,360 11.031 5.119 5.119 5.156 4.953 5.147 372,935 5.0876 -2.97%
2018-06-29 0 11.44 11.40 11.46 11.14 11.46 80,000 906,920 11.337 5.276 5.258 5.285 5.138 5.285 173,458 5.2285 1.24%
2018-06-28 0 11.30 10.80 11.30 11.00 11.54 404,000 4,551,520 11.266 5.212 4.981 5.212 5.073 5.322 875,963 5.1960 -1.74%
2018-06-27 0 11.50 11.42 11.78 11.46 11.80 226,000 2,623,400 11.608 5.304 5.267 5.433 5.285 5.442 490,019 5.3537 -1.71%
2018-06-26 0 11.70 11.68 11.74 11.62 11.94 174,639 2,043,401 11.701 5.396 5.387 5.415 5.359 5.507 378,657 5.3964 -1.85%
2018-06-25 0 11.92 11.82 11.98 11.82 12.18 52,000 620,080 11.925 5.498 5.451 5.525 5.451 5.617 112,748 5.4997 -2.30%
2018-06-22 0 12.20 12.20 12.24 12.04 12.20 54,850 666,010 12.142 5.627 5.627 5.645 5.553 5.627 118,927 5.6002 0.00%
2018-06-21 0 12.20 12.02 12.28 12.12 12.20 195,400 2,376,200 12.161 5.627 5.544 5.664 5.590 5.627 423,671 5.6086 0.66%
2018-06-20 0 12.12 12.12 12.14 11.90 12.12 110,000 1,330,040 12.091 5.590 5.590 5.599 5.488 5.590 238,505 5.5766 0.00%
2018-06-19 0 12.12 12.00 12.14 12.00 12.20 324,000 3,917,880 12.092 5.590 5.534 5.599 5.534 5.627 702,505 5.5770 -1.30%
2018-06-15 0 12.28 12.28 12.34 12.28 12.36 50,153 617,415 12.311 5.664 5.664 5.691 5.664 5.701 108,743 5.6777 -0.49%
2018-06-14 0 12.34 12.30 12.34 12.30 12.38 122,710 1,510,464 12.309 5.691 5.673 5.691 5.673 5.710 266,063 5.6771 0.33%
2018-06-13 0 12.30 12.30 12.38 12.10 12.40 460,000 5,635,400 12.251 5.673 5.673 5.710 5.581 5.719 997,384 5.6502 1.82%
2018-06-12 0 12.08 12.06 12.16 12.00 12.20 257,518 3,112,734 12.087 5.571 5.562 5.608 5.534 5.627 558,357 5.5748 -1.31%
2018-06-11 0 12.24 12.16 12.24 12.14 12.28 44,000 537,680 12.220 5.645 5.608 5.645 5.599 5.664 95,402 5.6359 0.82%
2018-06-08 0 12.14 12.12 12.18 12.14 12.16 50,497 613,213 12.144 5.599 5.590 5.617 5.599 5.608 109,489 5.6007 -0.98%
2018-06-07 0 12.26 12.26 12.32 12.24 12.32 63,145 776,383 12.295 5.654 5.654 5.682 5.645 5.682 136,913 5.6706 -0.33%
2018-06-06 0 12.30 12.22 12.30 12.16 12.30 220,000 2,696,000 12.255 5.673 5.636 5.673 5.608 5.673 477,010 5.6519 0.99%
2018-06-05 0 12.18 12.16 12.18 12.16 12.22 128,000 1,561,000 12.195 5.617 5.608 5.617 5.608 5.636 277,533 5.6246 -0.33%
2018-06-04 0 12.22 12.20 12.26 12.20 12.30 150,000 1,838,360 12.256 5.636 5.627 5.654 5.627 5.673 325,234 5.6524 0.16%
2018-06-01 0 12.20 12.20 12.34 12.16 12.36 172,000 2,112,840 12.284 5.627 5.627 5.691 5.608 5.701 372,935 5.6654 0.83%
2018-05-31 0 12.10 12.04 12.18 12.00 12.20 28,562 346,062 12.116 5.581 5.553 5.617 5.534 5.627 61,929 5.5881 0.83%
2018-05-30 0 12.00 11.96 12.04 11.82 12.16 146,000 1,752,920 12.006 5.534 5.516 5.553 5.451 5.608 316,561 5.5374 -1.25%
2018-05-29 0 12.62 12.60 12.68 12.62 12.66 70,000 884,000 12.629 5.605 5.596 5.631 5.605 5.622 157,621 5.6084 0.00%
2018-05-28 0 12.62 12.56 12.62 12.54 12.68 220,000 2,773,160 12.605 5.605 5.578 5.605 5.569 5.631 495,380 5.5980 0.48%
2018-05-25 0 12.56 12.56 12.64 12.56 12.66 145,880 1,840,577 12.617 5.578 5.578 5.613 5.578 5.622 328,482 5.6033 -0.79%
2018-05-24 0 12.66 12.64 12.66 12.56 12.68 63,426 801,117 12.631 5.622 5.613 5.622 5.578 5.631 142,818 5.6094 0.16%
2018-05-23 0 12.64 12.64 12.68 12.64 12.76 144,559 1,835,537 12.697 5.613 5.613 5.631 5.613 5.667 325,508 5.6390 -1.10%
2018-05-21 0 12.78 12.78 12.80 12.76 12.90 174,000 2,234,440 12.842 5.676 5.676 5.685 5.667 5.729 391,801 5.7030 -0.16%
2018-05-18 0 12.80 12.78 12.80 12.64 12.80 17,879 227,983 12.751 5.685 5.676 5.685 5.613 5.685 40,259 5.6630 0.16%
2018-05-17 0 12.78 12.70 12.78 12.68 12.78 32,000 407,280 12.728 5.676 5.640 5.676 5.631 5.676 72,055 5.6523 -0.31%
2018-05-16 0 12.82 12.72 12.82 12.54 12.84 122,000 1,561,840 12.802 5.693 5.649 5.693 5.569 5.702 274,711 5.6854 0.63%
2018-05-15 0 12.74 12.70 12.74 12.60 12.76 44,000 558,360 12.690 5.658 5.640 5.658 5.596 5.667 99,076 5.6357 0.31%
2018-05-14 0 12.70 12.70 12.72 12.64 12.78 127,174 1,613,185 12.685 5.640 5.640 5.649 5.613 5.676 286,361 5.6334 0.32%
2018-05-11 0 12.66 12.60 12.66 12.54 12.76 118,000 1,496,120 12.679 5.622 5.596 5.622 5.569 5.667 265,704 5.6308 0.96%
2018-05-10 0 12.54 12.42 12.54 12.28 12.60 54,797 682,059 12.447 5.569 5.516 5.569 5.454 5.596 123,388 5.5278 1.46%
2018-05-09 0 12.36 12.26 12.36 12.22 12.36 126,000 1,544,200 12.256 5.489 5.445 5.489 5.427 5.489 283,718 5.4427 0.00%
2018-05-08 0 12.36 12.32 12.38 12.12 12.38 46,000 566,720 12.320 5.489 5.471 5.498 5.383 5.498 103,580 5.4714 1.15%
2018-05-07 0 12.22 12.18 12.28 12.18 12.26 136,000 1,661,320 12.216 5.427 5.409 5.454 5.409 5.445 306,235 5.4250 0.33%
2018-05-04 0 12.18 12.18 12.20 12.14 12.28 144,000 1,761,720 12.234 5.409 5.409 5.418 5.391 5.454 324,249 5.4332 -0.16%
2018-05-03 0 12.20 12.20 12.30 12.18 12.30 106,000 1,295,640 12.223 5.418 5.418 5.462 5.409 5.462 238,683 5.4283 -0.81%
2018-05-02 0 12.30 12.30 12.34 12.22 12.34 200,000 2,457,400 12.287 5.462 5.462 5.480 5.427 5.480 450,346 5.4567 -0.16%
2018-04-30 0 12.32 12.32 12.36 12.20 12.34 150,000 1,842,760 12.285 5.471 5.471 5.489 5.418 5.480 337,759 5.4558 1.15%
2018-04-27 0 12.18 12.14 12.18 12.08 12.24 92,000 1,121,800 12.193 5.409 5.391 5.409 5.365 5.436 207,159 5.4152 0.50%
2018-04-26 0 12.12 12.04 12.18 12.10 12.22 64,000 777,920 12.155 5.383 5.347 5.409 5.374 5.427 144,111 5.3981 -1.46%
2018-04-25 0 12.30 12.20 12.28 12.16 12.34 140,000 1,722,240 12.302 5.462 5.418 5.454 5.400 5.480 315,242 5.4632 0.00%
2018-04-24 0 12.30 12.22 12.30 12.02 12.40 92,000 1,130,040 12.283 5.462 5.427 5.462 5.338 5.507 207,159 5.4549 0.82%
2018-04-23 0 12.20 12.20 12.26 12.14 12.30 194,000 2,372,600 12.230 5.418 5.418 5.445 5.391 5.462 436,835 5.4313 -0.81%
2018-04-20 0 12.30 12.26 12.34 12.28 12.44 126,005 1,556,581 12.353 5.462 5.445 5.480 5.454 5.525 283,729 5.4862 -0.32%
2018-04-19 0 12.34 12.34 12.44 12.30 12.66 382,402 4,755,960 12.437 5.480 5.480 5.525 5.462 5.622 861,065 5.5233 0.00%
2018-04-18 0 12.34 12.30 12.40 12.30 12.40 308,602 3,808,892 12.342 5.480 5.462 5.507 5.462 5.507 694,888 5.4813 -0.48%
2018-04-17 0 12.40 12.28 12.40 12.26 12.50 175,760 2,173,638 12.367 5.507 5.454 5.507 5.445 5.551 395,764 5.4923 -1.12%
2018-04-16 0 12.54 12.46 12.56 12.44 12.70 436,000 5,458,520 12.520 5.569 5.534 5.578 5.525 5.640 981,754 5.5600 -2.03%
2018-04-13 0 12.80 12.74 12.80 12.74 12.80 118,000 1,508,240 12.782 5.685 5.658 5.685 5.658 5.685 265,704 5.6764 0.00%
2018-04-12 0 12.80 12.78 12.90 12.76 12.96 155,759 1,995,259 12.810 5.685 5.676 5.729 5.667 5.756 350,727 5.6889 -0.62%
2018-04-11 0 12.88 12.82 12.90 12.78 12.94 396,000 5,085,600 12.842 5.720 5.693 5.729 5.676 5.747 891,684 5.7034 -0.46%
2018-04-10 0 12.94 12.88 12.94 12.70 12.98 268,894 3,447,553 12.821 5.747 5.720 5.747 5.640 5.764 605,476 5.6940 1.89%
2018-04-09 0 12.70 12.54 12.70 12.50 12.72 533,000 6,703,640 12.577 5.640 5.569 5.640 5.551 5.649 1,200,171 5.5856 0.32%
2018-04-06 0 12.66 12.60 12.66 12.60 12.80 328,756 4,171,315 12.688 5.622 5.596 5.622 5.596 5.685 740,269 5.6349 -0.63%
2018-04-04 0 12.74 12.74 12.80 12.74 12.84 197,396 2,524,273 12.788 5.658 5.658 5.685 5.658 5.702 444,482 5.6791 -0.78%
2018-04-03 0 12.84 12.78 12.84 12.74 13.02 512,000 6,560,880 12.814 5.702 5.676 5.702 5.658 5.782 1,152,885 5.6908 -1.38%
2018-03-29 0 13.02 12.82 13.40 12.84 13.88 855,398 11,378,793 13.302 5.782 5.693 5.951 5.702 6.164 1,926,124 5.9076 -7.13%
2018-03-28 0 14.02 13.94 14.02 14.00 14.22 356,000 4,996,280 14.034 6.226 6.191 6.226 6.217 6.315 801,615 6.2328 -1.82%
2018-03-27 0 14.28 14.08 14.28 14.00 14.28 154,000 2,167,280 14.073 6.342 6.253 6.342 6.217 6.342 346,766 6.2500 1.42%
2018-03-26 0 14.08 13.96 14.08 13.70 14.10 176,000 2,438,880 13.857 6.253 6.200 6.253 6.084 6.262 396,304 6.1541 0.86%
2018-03-23 0 13.96 13.84 13.96 13.80 14.08 386,000 5,355,240 13.874 6.200 6.146 6.200 6.129 6.253 869,167 6.1613 -2.65%
2018-03-22 0 14.34 14.24 14.34 14.20 14.42 302,000 4,320,440 14.306 6.368 6.324 6.368 6.306 6.404 680,022 6.3534 -0.14%
2018-03-21 0 14.36 14.26 14.36 14.30 14.38 82,000 1,175,080 14.330 6.377 6.333 6.377 6.351 6.386 184,642 6.3641 0.56%
2018-03-20 0 14.28 14.20 14.28 14.14 14.36 104,000 1,481,560 14.246 6.342 6.306 6.342 6.280 6.377 234,180 6.3266 0.28%
2018-03-19 0 14.24 14.18 14.24 14.14 14.30 112,000 1,589,840 14.195 6.324 6.297 6.324 6.280 6.351 252,194 6.3040 0.99%
2018-03-16 0 14.10 14.08 14.24 14.10 14.30 122,991 1,750,412 14.232 6.262 6.253 6.324 6.262 6.351 276,942 6.3205 -0.84%
2018-03-15 0 14.22 14.20 14.22 14.00 14.24 221,533 3,134,713 14.150 6.315 6.306 6.315 6.217 6.324 498,832 6.2841 1.14%
2018-03-14 0 14.06 13.94 14.06 13.90 14.06 212,000 2,958,720 13.956 6.244 6.191 6.244 6.173 6.244 477,366 6.1980 -0.14%
2018-03-13 0 14.08 14.04 14.10 14.00 14.12 145,700 2,050,030 14.070 6.253 6.235 6.262 6.217 6.271 328,077 6.2486 -0.28%
2018-03-12 0 14.12 14.08 14.12 14.02 14.12 77,880 1,097,084 14.087 6.271 6.253 6.271 6.226 6.271 175,365 6.2560 0.86%
2018-03-09 0 14.00 13.96 13.98 13.96 14.10 226,309 3,168,329 14.000 6.217 6.200 6.209 6.200 6.262 509,586 6.2175 0.57%
2018-03-08 0 13.92 13.88 14.04 13.92 14.10 145,798 2,040,121 13.993 6.182 6.164 6.235 6.182 6.262 328,297 6.2142 0.29%
2018-03-07 0 13.88 13.80 13.90 13.80 14.16 163,639 2,275,374 13.905 6.164 6.129 6.173 6.129 6.289 368,471 6.1752 0.14%
2018-03-06 0 13.86 13.84 13.92 13.76 13.94 217,067 3,007,609 13.856 6.155 6.146 6.182 6.111 6.191 488,776 6.1533 0.14%
2018-03-05 0 13.84 13.80 13.90 13.82 14.10 139,518 1,941,087 13.913 6.146 6.129 6.173 6.138 6.262 314,157 6.1787 -1.84%
2018-03-02 0 14.10 14.00 14.12 13.86 14.10 350,000 4,903,520 14.010 6.262 6.217 6.271 6.155 6.262 788,105 6.2219 0.71%
2018-03-01 0 14.00 13.90 14.00 13.86 14.04 97,000 1,352,180 13.940 6.217 6.173 6.217 6.155 6.235 218,418 6.1908 0.72%
2018-02-28 0 13.90 13.82 14.00 13.78 14.26 253,000 3,521,880 13.920 6.173 6.138 6.217 6.120 6.333 569,687 6.1821 -1.56%
2018-02-27 0 14.12 14.02 14.12 13.90 14.50 200,000 2,830,320 14.152 6.271 6.226 6.271 6.173 6.439 450,346 6.2848 -1.12%
2018-02-26 0 14.28 14.24 14.28 14.22 14.30 224,000 3,198,000 14.277 6.342 6.324 6.342 6.315 6.351 504,387 6.3404 0.42%
2018-02-23 0 14.22 14.22 14.26 14.18 14.28 119,519 1,703,528 14.253 6.315 6.315 6.333 6.297 6.342 269,124 6.3299 0.14%
2018-02-22 0 14.20 14.10 14.20 14.00 14.34 410,000 5,775,840 14.087 6.306 6.262 6.306 6.217 6.368 923,209 6.2563 -0.70%
2018-02-21 0 14.30 14.30 14.34 14.10 14.38 456,000 6,494,520 14.242 6.351 6.351 6.368 6.262 6.386 1,026,788 6.3251 1.42%
2018-02-20 0 14.10 14.00 14.10 13.46 14.16 345,760 4,791,374 13.858 6.262 6.217 6.262 5.978 6.289 778,558 6.1542 3.52%
2018-02-15 0 13.62 13.38 13.46 13.14 13.66 196,000 2,623,920 13.387 6.049 5.942 5.978 5.836 6.066 441,339 5.9454 4.13%
2018-02-14 0 13.08 13.10 13.16 12.96 13.24 258,000 3,369,000 13.058 5.809 5.818 5.844 5.756 5.880 580,946 5.7992 0.15%
2018-02-13 0 13.06 13.00 13.06 13.00 13.20 320,796 4,195,228 13.078 5.800 5.773 5.800 5.773 5.862 722,345 5.8078 1.24%
2018-02-12 0 12.90 12.86 12.96 12.74 12.98 268,000 3,449,400 12.871 5.729 5.711 5.756 5.658 5.764 603,463 5.7160 0.31%
2018-02-09 0 12.86 12.74 12.86 12.74 13.40 836,389 10,761,764 12.867 5.711 5.658 5.711 5.658 5.951 1,883,321 5.7142 -5.99%
2018-02-08 0 13.68 13.60 13.68 13.54 13.78 244,300 3,333,156 13.644 6.075 6.040 6.075 6.013 6.120 550,097 6.0592 0.59%
2018-02-07 0 13.60 13.50 13.62 13.48 14.38 515,521 7,084,216 13.742 6.040 5.995 6.049 5.987 6.386 1,160,813 6.1028 -0.15%
2018-02-06 0 13.62 13.52 13.62 13.50 14.20 685,918 9,407,573 13.715 6.049 6.004 6.049 5.995 6.306 1,544,501 6.0910 -6.07%
2018-02-05 0 14.50 14.44 14.54 14.10 14.58 429,550 6,153,733 14.326 6.439 6.413 6.457 6.262 6.475 967,230 6.3622 -1.49%
2018-02-02 0 14.72 14.66 14.70 14.36 14.76 175,745 2,564,569 14.593 6.537 6.511 6.528 6.377 6.555 395,730 6.4806 0.96%
2018-02-01 0 14.58 14.54 14.60 14.56 14.98 239,215 3,510,704 14.676 6.475 6.457 6.484 6.466 6.653 538,647 6.5176 0.00%
2018-01-31 0 14.58 14.52 14.58 14.40 14.60 348,000 5,043,960 14.494 6.475 6.448 6.475 6.395 6.484 783,601 6.4369 -0.27%
2018-01-30 0 14.62 14.56 14.60 14.56 15.10 402,000 5,935,120 14.764 6.493 6.466 6.484 6.466 6.706 905,195 6.5567 -2.66%
2018-01-29 0 15.02 14.92 15.02 14.90 15.28 350,293 5,278,649 15.069 6.670 6.626 6.670 6.617 6.786 788,765 6.6923 -0.13%
2018-01-26 0 15.04 14.94 15.04 14.88 15.04 479,952 7,178,085 14.956 6.679 6.635 6.679 6.608 6.679 1,080,722 6.6419 0.67%
2018-01-25 0 14.94 14.90 14.96 14.90 15.22 300,314 4,499,539 14.983 6.635 6.617 6.644 6.617 6.759 676,226 6.6539 -1.19%
2018-01-24 0 15.12 15.10 15.20 15.00 15.20 318,165 4,800,509 15.088 6.715 6.706 6.750 6.662 6.750 716,421 6.7007 -0.13%
2018-01-23 0 15.14 15.00 15.14 14.78 15.14 499,559 7,509,570 15.032 6.724 6.662 6.724 6.564 6.724 1,124,871 6.6759 2.30%
2018-01-22 0 14.80 14.72 14.86 14.64 14.84 192,000 2,829,280 14.736 6.573 6.537 6.599 6.502 6.590 432,332 6.5442 0.54%
2018-01-19 0 14.72 14.64 14.80 14.62 14.96 219,278 3,247,549 14.810 6.537 6.502 6.573 6.493 6.644 493,754 6.5773 -0.67%
2018-01-18 0 14.82 14.80 14.84 14.52 14.88 880,000 12,977,640 14.747 6.582 6.573 6.590 6.448 6.608 1,981,521 6.5493 2.07%
2018-01-17 0 14.52 14.52 14.54 13.92 14.52 414,000 5,884,120 14.213 6.448 6.448 6.457 6.182 6.448 932,216 6.3120 2.54%
2018-01-16 0 14.16 14.16 14.18 13.86 14.16 348,488 4,914,541 14.102 6.289 6.289 6.297 6.155 6.289 784,700 6.2630 0.71%
2018-01-15 0 14.06 13.90 14.06 13.80 14.20 175,398 2,459,116 14.020 6.244 6.173 6.244 6.129 6.306 394,949 6.2264 0.29%
2018-01-12 0 14.02 13.96 14.02 13.86 14.02 260,812 3,631,989 13.926 6.226 6.200 6.226 6.155 6.226 587,278 6.1844 1.15%
2018-01-11 0 13.86 13.80 13.88 13.70 13.94 105,521 1,459,021 13.827 6.155 6.129 6.164 6.084 6.191 237,605 6.1405 -0.86%
2018-01-10 0 13.98 13.92 14.00 13.60 14.28 625,835 8,794,614 14.053 6.209 6.182 6.217 6.040 6.342 1,409,210 6.2408 2.49%
2018-01-09 0 13.64 13.58 13.64 13.34 13.70 264,000 3,570,000 13.523 6.058 6.031 6.058 5.924 6.084 594,456 6.0055 3.02%
2018-01-08 0 13.24 13.24 13.28 13.24 13.34 102,000 1,354,800 13.282 5.880 5.880 5.898 5.880 5.924 229,676 5.8987 0.30%
2018-01-05 0 13.20 13.20 13.24 13.16 13.28 125,168 1,652,711 13.204 5.862 5.862 5.880 5.844 5.898 281,844 5.8639 0.00%
2018-01-04 0 13.20 13.20 13.26 13.12 13.30 96,000 1,265,760 13.185 5.862 5.862 5.889 5.827 5.907 216,166 5.8555 0.00%
2018-01-03 0 13.20 13.18 13.20 13.12 13.20 313,880 4,141,548 13.195 5.862 5.853 5.862 5.827 5.862 706,773 5.8598 0.00%
2018-01-02 0 13.20 13.12 13.20 13.10 13.24 140,000 1,846,760 13.191 5.862 5.827 5.862 5.818 5.880 315,242 5.8582 1.69%
2017-12-29 0 12.98 12.96 13.06 12.98 12.98 10,000 129,800 12.980 5.764 5.756 5.800 5.764 5.764 22,517 5.7645 -0.76%
2017-12-28 0 13.08 13.00 13.08 12.92 13.08 153,230 1,989,067 12.981 5.809 5.773 5.809 5.738 5.809 345,032 5.7649 1.08%
2017-12-27 0 12.94 12.92 13.00 12.90 13.00 140,195 1,813,056 12.932 5.747 5.738 5.773 5.729 5.773 315,681 5.7433 -0.92%
2017-12-22 0 13.06 12.96 13.08 12.94 13.08 51,928 673,871 12.977 5.800 5.756 5.809 5.747 5.809 116,928 5.7631 0.62%
2017-12-21 0 12.98 12.98 13.08 12.98 13.08 296,000 3,849,280 13.004 5.764 5.764 5.809 5.764 5.809 666,512 5.7753 0.15%
2017-12-20 0 12.96 12.96 13.04 12.96 12.98 20,000 259,480 12.974 5.756 5.756 5.791 5.756 5.764 45,035 5.7618 -1.07%
2017-12-19 0 13.10 13.00 13.10 12.88 13.10 495,125 6,443,935 13.015 5.818 5.773 5.818 5.720 5.818 1,114,887 5.7799 2.83%
2017-12-18 0 12.74 12.64 12.80 12.60 12.74 69,972 883,329 12.624 5.658 5.613 5.685 5.596 5.658 157,558 5.6064 1.11%
2017-12-15 0 12.60 12.54 12.72 12.54 12.78 44,000 558,840 12.701 5.596 5.569 5.649 5.569 5.676 99,076 5.6405 -1.56%
2017-12-14 0 12.80 12.90 12.96 12.78 12.80 4,000 51,160 12.790 5.685 5.729 5.756 5.676 5.685 9,007 5.6801 -1.39%
2017-12-13 0 12.98 12.86 12.98 12.68 12.98 252,500 3,234,120 12.808 5.764 5.711 5.764 5.631 5.764 568,561 5.6883 1.41%
2017-12-12 0 12.80 12.76 12.80 12.72 13.12 66,000 845,960 12.818 5.685 5.667 5.685 5.649 5.827 148,614 5.6923 -0.62%
2017-12-11 0 12.88 12.88 12.98 12.78 12.90 94,000 1,207,880 12.850 5.720 5.720 5.764 5.676 5.729 211,662 5.7066 0.31%
2017-12-08 0 12.84 12.82 12.86 12.76 12.86 228,000 2,919,560 12.805 5.702 5.693 5.711 5.667 5.711 513,394 5.6868 0.78%
2017-12-07 0 12.74 12.72 12.80 12.70 13.16 186,359 2,401,169 12.885 5.658 5.649 5.685 5.640 5.844 419,630 5.7221 -2.15%
2017-12-06 0 13.02 13.02 13.06 12.94 13.40 256,453 3,360,827 13.105 5.782 5.782 5.800 5.747 5.951 577,462 5.8200 -2.40%
2017-12-05 0 13.34 13.32 13.48 13.30 13.50 280,000 3,752,680 13.402 5.924 5.915 5.987 5.907 5.995 630,484 5.9521 0.00%
2017-12-04 0 13.34 13.26 13.34 13.22 13.44 27,286 362,503 13.285 5.924 5.889 5.924 5.871 5.969 61,441 5.9001 1.06%
2017-12-01 0 13.20 13.20 13.38 13.20 13.60 272,161 3,637,462 13.365 5.862 5.862 5.942 5.862 6.040 612,833 5.9355 -0.60%
2017-11-30 0 13.28 13.22 13.28 13.20 13.46 88,091 1,170,199 13.284 5.898 5.871 5.898 5.862 5.978 198,357 5.8995 -0.15%
2017-11-29 0 13.30 13.30 13.34 13.28 13.38 167,949 2,240,487 13.340 5.907 5.907 5.924 5.898 5.942 378,176 5.9245 -0.30%
2017-11-28 0 13.34 13.30 13.36 13.22 13.46 127,000 1,687,360 13.286 5.924 5.907 5.933 5.871 5.978 285,970 5.9005 0.30%
2017-11-27 0 13.30 13.30 13.34 13.22 13.62 191,881 2,576,729 13.429 5.907 5.907 5.924 5.871 6.049 432,064 5.9638 -2.35%
2017-11-24 0 13.62 13.60 13.66 13.58 13.64 51,762 704,774 13.616 6.049 6.040 6.066 6.031 6.058 116,554 6.0468 0.00%
2017-11-23 0 13.62 13.62 13.76 13.60 13.94 471,640 6,508,195 13.799 6.049 6.049 6.111 6.040 6.191 1,062,005 6.1282 -1.59%
2017-11-22 0 13.84 13.84 13.86 13.68 13.84 483,911 6,647,003 13.736 6.146 6.146 6.155 6.075 6.146 1,089,636 6.1002 1.17%
2017-11-21 0 13.68 13.66 13.68 13.58 13.72 173,005 2,364,716 13.668 6.075 6.066 6.075 6.031 6.093 389,560 6.0702 0.15%
2017-11-20 0 13.66 13.60 13.66 13.50 13.80 201,038 2,731,769 13.588 6.066 6.040 6.066 5.995 6.129 452,683 6.0346 0.59%
2017-11-17 0 13.58 13.50 13.58 13.28 13.58 572,000 7,714,400 13.487 6.031 5.995 6.031 5.898 6.031 1,287,989 5.9895 1.80%
2017-11-16 0 13.34 13.24 13.36 13.24 13.50 130,000 1,730,760 13.314 5.924 5.880 5.933 5.880 5.995 292,725 5.9126 0.15%
2017-11-15 0 13.32 13.24 13.34 13.22 13.36 26,000 344,520 13.251 5.915 5.880 5.924 5.871 5.933 58,545 5.8847 -0.45%
2017-11-14 0 13.38 13.22 13.38 13.22 13.40 148,000 1,974,280 13.340 5.942 5.871 5.942 5.871 5.951 333,256 5.9242 -0.15%
2017-11-13 0 13.40 13.20 13.42 13.18 13.46 152,000 2,021,920 13.302 5.951 5.862 5.960 5.853 5.978 342,263 5.9075 0.45%
2017-11-10 0 13.34 13.24 13.34 13.22 13.40 102,000 1,356,760 13.302 5.924 5.880 5.924 5.871 5.951 229,676 5.9073 0.15%
2017-11-09 0 13.32 13.28 13.36 13.00 13.50 81,880 1,089,700 13.309 5.915 5.898 5.933 5.773 5.995 184,372 5.9103 -0.45%
2017-11-08 0 13.38 13.26 13.40 13.30 13.48 104,000 1,390,520 13.370 5.942 5.889 5.951 5.907 5.987 234,180 5.9378 -0.30%
2017-11-07 0 13.42 13.34 13.42 13.30 13.46 160,763 2,148,597 13.365 5.960 5.924 5.960 5.907 5.978 361,995 5.9354 0.75%
2017-11-06 0 13.32 13.18 13.32 13.00 13.36 293,882 3,870,750 13.171 5.915 5.853 5.915 5.773 5.933 661,742 5.8493 -0.15%
2017-11-03 0 13.34 13.22 13.34 13.26 13.38 119,528 1,591,976 13.319 5.924 5.871 5.924 5.889 5.942 269,145 5.9149 -0.15%
2017-11-02 0 13.36 13.28 13.38 13.30 13.40 120,000 1,603,040 13.359 5.933 5.898 5.942 5.907 5.951 270,207 5.9326 0.15%
2017-11-01 0 13.34 13.34 13.40 13.30 13.50 222,000 2,971,320 13.384 5.924 5.924 5.951 5.907 5.995 499,884 5.9440 -0.30%
2017-10-31 0 13.38 13.34 13.40 13.28 13.68 204,175 2,736,305 13.402 5.942 5.924 5.951 5.898 6.075 459,747 5.9518 -0.74%
2017-10-30 0 13.48 13.40 13.48 13.38 13.60 228,208 3,079,393 13.494 5.987 5.951 5.987 5.942 6.040 513,862 5.9926 -0.74%
2017-10-27 0 13.58 13.42 13.58 13.34 13.66 280,000 3,779,140 13.497 6.031 5.960 6.031 5.924 6.066 630,484 5.9940 1.34%
2017-10-26 0 13.40 13.32 13.40 13.28 13.50 96,000 1,285,320 13.389 5.951 5.915 5.951 5.898 5.995 216,166 5.9460 -0.45%
2017-10-25 0 13.46 13.30 13.42 13.30 13.58 130,000 1,739,240 13.379 5.978 5.907 5.960 5.907 6.031 292,725 5.9416 0.75%
2017-10-24 0 13.36 13.28 13.36 13.30 13.50 162,000 2,169,080 13.389 5.933 5.898 5.933 5.907 5.995 364,780 5.9463 -0.45%
2017-10-23 0 13.42 13.28 13.42 13.24 13.44 240,000 3,200,680 13.336 5.960 5.898 5.960 5.880 5.969 540,415 5.9226 0.00%
2017-10-20 0 13.42 13.32 13.44 13.24 13.68 276,224 3,692,067 13.366 5.960 5.915 5.969 5.880 6.075 621,981 5.9360 0.30%
2017-10-19 0 13.38 13.34 13.38 13.26 13.72 184,000 2,482,480 13.492 5.942 5.924 5.942 5.889 6.093 414,318 5.9917 -2.34%
2017-10-18 0 13.70 13.60 13.70 13.52 13.70 73,872 1,007,448 13.638 6.084 6.040 6.084 6.004 6.084 166,340 6.0566 0.15%
2017-10-17 0 13.68 13.60 13.68 13.56 13.74 155,744 2,122,027 13.625 6.075 6.040 6.075 6.022 6.102 350,693 6.0510 0.15%
2017-10-16 0 13.66 13.64 13.76 13.60 13.92 382,760 5,273,406 13.777 6.066 6.058 6.111 6.040 6.182 861,872 6.1186 -0.58%
2017-10-13 0 13.74 13.62 13.74 13.70 13.88 105,037 1,444,685 13.754 6.102 6.049 6.102 6.084 6.164 236,515 6.1082 -0.43%
2017-10-12 0 13.80 13.72 13.80 13.76 13.90 122,000 1,685,120 13.812 6.129 6.093 6.129 6.111 6.173 274,711 6.1342 0.00%
2017-10-11 0 13.80 13.66 13.70 13.70 14.00 178,000 2,448,040 13.753 6.129 6.066 6.084 6.084 6.217 400,808 6.1078 -0.43%
2017-10-10 0 13.86 13.78 13.86 13.76 13.92 100,000 1,384,560 13.846 6.155 6.120 6.155 6.111 6.182 225,173 6.1489 0.73%
2017-10-09 0 13.76 13.76 13.86 13.68 14.12 517,000 7,165,540 13.860 6.111 6.111 6.155 6.075 6.271 1,164,144 6.1552 0.44%
2017-10-06 0 13.70 13.62 13.70 13.60 13.78 176,088 2,410,781 13.691 6.084 6.049 6.084 6.040 6.120 396,502 6.0801 0.88%
2017-10-04 0 13.58 13.42 13.60 13.40 13.70 201,519 2,724,293 13.519 6.031 5.960 6.040 5.951 6.084 453,766 6.0037 0.89%
2017-10-03 0 13.46 13.44 13.56 13.12 13.56 311,555 4,171,083 13.388 5.978 5.969 6.022 5.827 6.022 701,537 5.9456 3.22%
2017-09-29 0 13.04 13.00 13.04 12.90 13.08 112,000 1,456,880 13.008 5.791 5.773 5.791 5.729 5.809 252,194 5.7768 0.93%
2017-09-28 0 12.92 12.82 13.08 12.80 13.30 214,000 2,794,240 13.057 5.738 5.693 5.809 5.685 5.907 481,870 5.7987 -2.86%
2017-09-27 0 13.30 13.24 13.40 13.12 13.60 136,000 1,805,880 13.279 5.907 5.880 5.951 5.827 6.040 306,235 5.8970 1.68%
2017-09-26 0 13.08 13.08 13.10 13.04 13.28 126,373 1,658,354 13.123 5.809 5.809 5.818 5.791 5.898 284,558 5.8278 -0.61%
2017-09-25 0 13.16 12.90 13.16 13.00 13.70 248,000 3,276,840 13.213 5.844 5.729 5.844 5.773 6.084 558,429 5.8680 -2.52%
2017-09-22 0 13.50 13.40 13.58 13.50 13.88 297,935 4,048,524 13.589 5.995 5.951 6.031 5.995 6.164 670,869 6.0347 -2.17%
2017-09-21 0 13.80 13.80 13.82 13.00 14.00 945,785 12,905,745 13.646 6.129 6.129 6.138 5.773 6.217 2,129,651 6.0600 5.34%
2017-09-20 0 13.10 13.04 13.10 12.66 13.10 538,201 6,905,640 12.831 5.818 5.791 5.818 5.622 5.818 1,211,882 5.6983 3.64%
2017-09-19 0 12.64 12.62 12.68 12.54 12.74 318,272 4,027,368 12.654 5.613 5.605 5.631 5.569 5.658 716,662 5.6196 0.96%
2017-09-18 0 12.52 12.50 12.54 12.40 12.56 214,000 2,673,920 12.495 5.560 5.551 5.569 5.507 5.578 481,870 5.5490 1.29%
2017-09-15 0 12.36 12.34 12.46 12.34 12.46 178,000 2,206,640 12.397 5.489 5.480 5.534 5.480 5.534 400,808 5.5055 -0.64%
2017-09-14 0 12.44 12.44 12.52 12.44 12.62 138,390 1,729,540 12.498 5.525 5.525 5.560 5.525 5.605 311,617 5.5502 -0.64%
2017-09-13 0 12.52 12.50 12.56 12.48 12.58 164,000 2,053,640 12.522 5.560 5.551 5.578 5.542 5.587 369,283 5.5611 -0.48%
2017-09-12 0 12.58 12.50 12.58 12.50 12.58 140,000 1,755,560 12.540 5.587 5.551 5.587 5.551 5.587 315,242 5.5689 0.48%
2017-09-11 0 12.52 12.46 12.54 12.40 12.54 96,000 1,201,880 12.520 5.560 5.534 5.569 5.507 5.569 216,166 5.5600 0.97%
2017-09-08 0 12.40 12.38 12.44 12.38 12.50 142,000 1,761,840 12.407 5.507 5.498 5.525 5.498 5.551 319,745 5.5101 -0.32%
2017-09-07 0 12.44 12.38 12.44 12.32 12.50 117,000 1,448,900 12.384 5.525 5.498 5.525 5.471 5.551 263,452 5.4997 0.16%
2017-09-06 0 12.42 12.36 12.42 12.32 12.48 61,880 765,248 12.367 5.516 5.489 5.516 5.471 5.542 139,337 5.4921 0.00%
2017-09-05 0 12.42 12.42 12.46 12.42 12.48 84,000 1,045,960 12.452 5.516 5.516 5.534 5.516 5.542 189,145 5.5299 -0.80%
2017-09-04 0 12.52 12.48 12.52 12.44 12.54 182,000 2,270,800 12.477 5.560 5.542 5.560 5.525 5.569 409,815 5.5410 -0.63%
2017-09-01 0 12.60 12.58 12.62 12.54 12.64 613,760 7,731,200 12.596 5.596 5.587 5.605 5.569 5.613 1,382,021 5.5941 -0.47%
2017-08-31 0 12.66 12.64 12.66 12.58 12.68 150,000 1,898,080 12.654 5.622 5.613 5.622 5.587 5.631 337,759 5.6196 -0.16%
2017-08-30 0 12.68 12.68 12.70 12.64 12.84 318,000 4,043,120 12.714 5.631 5.631 5.640 5.613 5.702 716,050 5.6464 -0.78%
2017-08-29 0 12.78 12.66 12.80 12.62 12.82 164,000 2,083,840 12.706 5.676 5.622 5.685 5.605 5.693 369,283 5.6429 0.63%
2017-08-28 0 12.70 12.68 12.72 12.60 12.86 385,639 4,904,640 12.718 5.640 5.631 5.649 5.596 5.711 868,354 5.6482 1.44%
2017-08-25 0 12.52 12.50 12.58 12.30 12.60 290,000 3,624,280 12.498 5.560 5.551 5.587 5.462 5.596 653,001 5.5502 1.79%
2017-08-24 0 12.30 12.26 12.30 12.22 12.34 214,538 2,631,160 12.264 5.462 5.445 5.462 5.427 5.480 483,081 5.4466 0.82%
2017-08-22 0 12.20 12.18 12.20 12.12 12.20 112,000 1,363,080 12.170 5.418 5.409 5.418 5.383 5.418 252,194 5.4049 0.99%
2017-08-21 0 12.08 12.14 12.18 12.08 12.16 116,000 1,406,640 12.126 5.365 5.391 5.409 5.365 5.400 261,200 5.3853 -0.66%
2017-08-18 0 12.16 12.12 12.16 12.00 12.18 150,000 1,816,960 12.113 5.400 5.383 5.400 5.329 5.409 337,759 5.3795 -0.33%
2017-08-17 0 12.20 12.14 12.20 12.14 12.26 50,000 608,840 12.177 5.418 5.391 5.418 5.391 5.445 112,586 5.4078 0.16%
2017-08-16 0 12.18 12.12 12.20 12.06 12.20 194,000 2,355,920 12.144 5.409 5.383 5.418 5.356 5.418 436,835 5.3932 0.66%
2017-08-15 0 12.10 12.02 12.10 11.98 12.10 176,917 2,124,477 12.008 5.374 5.338 5.374 5.320 5.374 398,369 5.3329 1.00%
2017-08-14 0 11.98 11.90 11.98 11.86 12.00 174,000 2,078,680 11.946 5.320 5.285 5.320 5.267 5.329 391,801 5.3055 0.00%
2017-08-11 0 11.98 11.86 11.98 11.86 12.02 231,519 2,759,284 11.918 5.320 5.267 5.320 5.267 5.338 521,318 5.2929 -0.99%
2017-08-10 0 12.10 12.10 12.18 12.08 12.40 408,000 4,979,040 12.204 5.374 5.374 5.409 5.365 5.507 918,705 5.4196 -2.26%
2017-08-09 0 12.38 12.36 12.38 12.30 12.40 123,519 1,524,922 12.346 5.498 5.489 5.498 5.462 5.507 278,131 5.4827 -0.16%
2017-08-08 0 12.40 12.38 12.40 12.30 12.40 128,119 1,579,011 12.325 5.507 5.498 5.507 5.462 5.507 288,489 5.4734 0.32%
2017-08-07 0 12.36 12.36 12.50 12.34 12.40 212,000 2,621,560 12.366 5.489 5.489 5.551 5.480 5.507 477,366 5.4917 0.00%
2017-08-04 0 12.36 12.36 12.40 12.30 12.54 287,639 3,566,123 12.398 5.489 5.489 5.507 5.462 5.569 647,685 5.5060 -0.48%
2017-08-03 0 12.42 12.42 12.50 12.36 12.70 268,536 3,361,518 12.518 5.516 5.516 5.551 5.489 5.640 604,670 5.5593 -2.20%
2017-08-02 0 12.70 12.70 12.76 12.28 12.86 580,007 7,285,450 12.561 5.640 5.640 5.667 5.454 5.711 1,306,018 5.5784 3.08%
2017-08-01 0 12.32 12.24 12.32 12.22 12.32 197,000 2,419,840 12.283 5.471 5.436 5.471 5.427 5.471 443,590 5.4551 1.15%
2017-07-31 0 12.18 12.14 12.18 12.08 12.20 194,000 2,354,520 12.137 5.409 5.391 5.409 5.365 5.418 436,835 5.3899 0.33%
2017-07-28 0 12.14 12.14 12.18 12.12 12.26 108,000 1,315,360 12.179 5.391 5.391 5.409 5.383 5.445 243,187 5.4088 -1.30%
2017-07-27 0 12.30 12.20 12.30 12.12 12.30 122,000 1,489,600 12.210 5.462 5.418 5.462 5.383 5.462 274,711 5.4224 0.16%
2017-07-26 0 12.28 12.28 12.32 12.22 12.38 82,000 1,008,040 12.293 5.454 5.454 5.471 5.427 5.498 184,642 5.4594 -0.32%
2017-07-25 0 12.32 12.24 12.34 12.24 12.34 379,583 4,660,937 12.279 5.471 5.436 5.480 5.436 5.480 854,718 5.4532 0.49%
2017-07-24 0 12.26 12.20 12.28 12.12 12.26 208,000 2,532,160 12.174 5.445 5.418 5.454 5.383 5.445 468,360 5.4064 0.49%
2017-07-21 0 12.20 12.14 12.20 12.12 12.22 114,000 1,389,280 12.187 5.418 5.391 5.418 5.383 5.427 256,697 5.4121 -0.16%
2017-07-20 0 12.22 12.20 12.22 12.12 12.26 131,158 1,599,131 12.192 5.427 5.418 5.427 5.383 5.445 295,332 5.4147 0.16%
2017-07-19 0 12.20 12.20 12.24 12.12 12.30 199,760 2,438,326 12.206 5.418 5.418 5.436 5.383 5.462 449,805 5.4208 0.00%
2017-07-18 0 12.20 12.16 12.20 12.12 12.24 269,046 3,282,553 12.201 5.418 5.400 5.418 5.383 5.436 605,819 5.4184 -0.49%
2017-07-17 0 12.26 12.22 12.26 12.00 12.28 492,000 5,977,000 12.148 5.445 5.427 5.445 5.329 5.454 1,107,850 5.3951 2.85%
2017-07-14 0 11.92 11.86 11.92 11.72 11.92 163,188 1,935,920 11.863 5.294 5.267 5.294 5.205 5.294 367,455 5.2685 0.68%
2017-07-13 0 11.84 11.76 11.84 11.72 11.84 342,000 4,026,560 11.774 5.258 5.223 5.258 5.205 5.258 770,091 5.2287 0.68%
2017-07-12 0 11.76 11.62 11.76 11.56 11.76 204,000 2,373,240 11.634 5.223 5.160 5.223 5.134 5.223 459,353 5.1665 1.91%
2017-07-11 0 11.54 11.52 11.54 11.38 11.60 276,000 3,173,240 11.497 5.125 5.116 5.125 5.054 5.152 621,477 5.1060 1.05%
2017-07-10 0 11.42 11.38 11.46 11.36 11.46 74,000 843,960 11.405 5.072 5.054 5.089 5.045 5.089 166,628 5.0649 -0.17%
2017-07-07 0 11.44 11.34 11.44 11.30 11.46 87,522 992,337 11.338 5.081 5.036 5.081 5.018 5.089 197,076 5.0353 0.53%
2017-07-06 0 11.38 11.36 11.46 11.38 11.50 36,000 411,760 11.438 5.054 5.045 5.089 5.054 5.107 81,062 5.0796 -0.35%
2017-07-05 0 11.42 11.32 11.42 11.26 11.46 90,000 1,021,200 11.347 5.072 5.027 5.072 5.001 5.089 202,656 5.0391 -0.17%
2017-07-04 0 11.44 11.28 11.46 11.28 11.52 368,000 4,188,360 11.381 5.081 5.009 5.089 5.009 5.116 828,636 5.0545 0.35%
2017-07-03 0 11.40 11.38 11.40 11.40 11.50 144,797 1,651,366 11.405 5.063 5.054 5.063 5.063 5.107 326,044 5.0649 -0.70%
2017-06-30 0 11.48 11.42 11.48 11.40 11.52 96,196 1,101,554 11.451 5.098 5.072 5.098 5.063 5.116 216,607 5.0855 -0.35%
2017-06-29 0 11.52 11.42 11.66 11.36 11.60 262,797 3,007,846 11.446 5.116 5.072 5.178 5.045 5.152 591,747 5.0830 1.23%
2017-06-28 0 11.38 11.36 11.40 11.32 11.40 131,760 1,497,512 11.365 5.054 5.045 5.063 5.027 5.063 296,688 5.0474 0.53%
2017-06-27 0 11.32 11.32 11.40 11.32 11.40 137,427 1,556,784 11.328 5.027 5.027 5.063 5.027 5.063 309,448 5.0308 0.00%
2017-06-26 0 11.32 11.32 11.38 11.30 11.40 238,000 2,692,400 11.313 5.027 5.027 5.054 5.018 5.063 535,911 5.0240 0.35%
2017-06-23 0 11.28 11.28 11.36 11.28 11.38 266,000 3,005,600 11.299 5.009 5.009 5.045 5.009 5.054 598,960 5.0180 -0.18%
2017-06-22 0 11.30 11.30 11.36 11.28 11.46 156,000 1,774,600 11.376 5.018 5.018 5.045 5.009 5.089 351,270 5.0520 0.36%
2017-06-21 0 11.26 11.26 11.34 11.20 11.38 136,000 1,532,320 11.267 5.001 5.001 5.036 4.974 5.054 306,235 5.0037 -0.35%
2017-06-20 0 11.30 11.24 11.30 11.24 11.38 98,000 1,105,360 11.279 5.018 4.992 5.018 4.992 5.054 220,669 5.0091 -0.35%
2017-06-19 0 11.34 11.30 11.34 11.30 11.34 18,000 203,880 11.327 5.036 5.018 5.036 5.018 5.036 40,531 5.0302 0.89%
2017-06-16 0 11.24 11.20 11.26 11.16 11.26 104,000 1,167,040 11.222 4.992 4.974 5.001 4.956 5.001 234,180 4.9835 1.44%
2017-06-15 0 11.08 11.08 11.16 11.04 11.24 328,479 3,655,089 11.127 4.921 4.921 4.956 4.903 4.992 739,645 4.9417 -1.60%
2017-06-14 0 11.26 11.26 11.30 11.16 11.58 354,929 3,995,550 11.257 5.001 5.001 5.018 4.956 5.143 799,204 4.9994 -0.71%
2017-06-13 0 11.34 11.34 11.38 11.34 11.58 163,260 1,855,092 11.363 5.036 5.036 5.054 5.036 5.143 367,617 5.0463 0.00%
2017-06-12 0 11.34 11.34 11.40 11.32 11.44 104,535 1,186,493 11.350 5.036 5.036 5.063 5.027 5.081 235,384 5.0407 -0.70%
2017-06-09 0 11.42 11.40 11.48 11.32 11.48 284,000 3,241,760 11.415 5.072 5.063 5.098 5.027 5.098 639,491 5.0693 -0.70%
2017-06-08 0 11.50 11.50 11.54 11.40 11.54 112,465 1,291,366 11.482 5.107 5.107 5.125 5.063 5.125 253,241 5.0994 0.00%
2017-06-07 0 11.50 11.46 11.50 11.38 11.50 216,000 2,466,040 11.417 5.107 5.089 5.107 5.054 5.107 486,373 5.0703 0.88%
2017-06-06 0 11.40 11.40 11.44 11.34 11.42 100,000 1,137,560 11.376 5.063 5.063 5.081 5.036 5.072 225,173 5.0519 0.53%
2017-06-05 0 11.34 11.34 11.40 11.34 11.46 114,000 1,298,720 11.392 5.036 5.036 5.063 5.036 5.089 256,697 5.0593 -1.22%
2017-06-02 0 11.48 11.40 11.48 11.36 11.48 458,000 5,226,760 11.412 5.098 5.063 5.098 5.045 5.098 1,031,292 5.0682 0.88%
2017-06-01 0 11.38 11.36 11.42 11.36 11.48 272,413 3,107,386 11.407 5.054 5.045 5.072 5.045 5.098 613,400 5.0658 -0.45%
2017-05-31 0 11.90 11.90 12.20 11.80 12.20 1,105,421 13,109,613 11.859 5.077 5.077 5.205 5.034 5.205 2,591,006 5.0597 0.85%
2017-05-29 0 11.80 11.80 11.82 11.74 11.84 192,000 2,266,120 11.803 5.034 5.034 5.043 5.009 5.051 450,031 5.0355 -0.34%
2017-05-26 0 11.84 11.82 11.88 11.84 11.94 120,000 1,426,760 11.890 5.051 5.043 5.068 5.051 5.094 281,269 5.0726 -0.50%
2017-05-25 0 11.90 11.84 11.90 11.60 11.90 790,000 9,324,600 11.803 5.077 5.051 5.077 4.949 5.077 1,851,688 5.0357 2.59%
2017-05-24 0 11.60 11.60 11.62 11.60 11.68 74,000 859,360 11.613 4.949 4.949 4.958 4.949 4.983 173,449 4.9545 -0.51%
2017-05-23 0 11.66 11.60 11.66 11.60 11.74 206,000 2,396,280 11.632 4.975 4.949 4.975 4.949 5.009 482,845 4.9628 0.34%
2017-05-22 0 11.62 11.60 11.62 11.58 11.70 115,008 1,338,664 11.640 4.958 4.949 4.958 4.940 4.992 269,568 4.9660 0.35%
2017-05-19 0 11.58 11.56 11.66 11.56 11.66 372,000 4,308,160 11.581 4.940 4.932 4.975 4.932 4.975 871,934 4.9409 0.35%
2017-05-18 0 11.54 11.54 11.56 11.52 11.60 115,759 1,337,292 11.552 4.923 4.923 4.932 4.915 4.949 271,329 4.9287 -0.52%
2017-05-17 0 11.60 11.58 11.62 11.56 11.68 280,000 3,248,480 11.602 4.949 4.940 4.958 4.932 4.983 656,295 4.9497 -0.34%
2017-05-16 0 11.64 11.64 11.66 11.58 11.64 250,000 2,901,080 11.604 4.966 4.966 4.975 4.940 4.966 585,977 4.9508 0.17%
2017-05-15 0 11.62 11.62 11.68 11.50 11.68 131,618 1,521,479 11.560 4.958 4.958 4.983 4.906 4.983 308,501 4.9319 0.00%
2017-05-12 0 11.62 11.62 11.68 11.60 11.72 90,000 1,047,800 11.642 4.958 4.958 4.983 4.949 5.000 210,952 4.9670 0.69%
2017-05-11 0 11.54 11.52 11.58 11.44 11.60 72,000 830,160 11.530 4.923 4.915 4.940 4.881 4.949 168,761 4.9191 0.52%
2017-05-10 0 11.48 11.46 11.50 11.44 11.60 114,000 1,311,840 11.507 4.898 4.889 4.906 4.881 4.949 267,206 4.9095 -1.03%
2017-05-09 0 11.60 11.46 11.60 11.30 11.60 143,700 1,646,724 11.459 4.949 4.889 4.949 4.821 4.949 336,820 4.8890 1.40%
2017-05-08 0 11.44 11.44 11.46 11.34 11.50 126,000 1,444,320 11.463 4.881 4.881 4.889 4.838 4.906 295,333 4.8905 -0.52%
2017-05-05 0 11.50 11.46 11.50 11.40 11.52 264,000 3,030,040 11.477 4.906 4.889 4.906 4.864 4.915 618,792 4.8967 0.00%
2017-05-04 0 11.50 11.50 11.60 11.48 11.54 74,000 851,360 11.505 4.906 4.906 4.949 4.898 4.923 173,449 4.9084 -0.35%
2017-05-02 0 11.54 11.54 11.58 11.42 11.56 89,050 1,025,538 11.516 4.923 4.923 4.940 4.872 4.932 208,725 4.9133 0.70%
2017-04-28 0 11.46 11.46 11.52 11.44 11.50 80,000 916,600 11.458 4.889 4.889 4.915 4.881 4.906 187,513 4.8882 0.53%
2017-04-27 0 11.40 11.40 11.54 11.20 11.48 120,000 1,362,760 11.356 4.864 4.864 4.923 4.778 4.898 281,269 4.8450 -0.52%
2017-04-26 0 11.46 11.46 11.54 11.44 11.52 156,000 1,789,920 11.474 4.889 4.889 4.923 4.881 4.915 365,650 4.8952 -0.17%
2017-04-25 0 11.48 11.48 11.50 11.46 11.56 138,596 1,592,678 11.492 4.898 4.898 4.906 4.889 4.932 324,856 4.9027 0.53%
2017-04-24 0 11.42 11.40 11.44 11.38 11.48 90,000 1,026,920 11.410 4.872 4.864 4.881 4.855 4.898 210,952 4.8680 0.00%
2017-04-21 0 11.42 11.42 11.44 11.42 11.48 34,000 389,240 11.448 4.872 4.872 4.881 4.872 4.898 79,693 4.8842 0.00%
2017-04-20 0 11.42 11.42 11.46 11.42 11.50 142,000 1,630,160 11.480 4.872 4.872 4.889 4.872 4.906 332,835 4.8978 0.18%
2017-04-19 0 11.40 11.38 11.40 11.34 11.48 154,000 1,755,240 11.398 4.864 4.855 4.864 4.838 4.898 360,962 4.8627 -0.70%
2017-04-18 0 11.48 11.42 11.52 11.42 11.66 304,000 3,495,960 11.500 4.898 4.872 4.915 4.872 4.975 712,548 4.9063 -1.54%
2017-04-13 0 11.66 11.62 11.66 11.54 11.66 134,000 1,556,440 11.615 4.975 4.958 4.975 4.923 4.975 314,084 4.9555 0.17%
2017-04-12 0 11.64 11.62 11.64 11.56 11.66 170,000 1,974,640 11.616 4.966 4.958 4.966 4.932 4.975 398,465 4.9556 0.17%
2017-04-11 0 11.62 11.62 11.64 11.60 11.70 168,000 1,953,360 11.627 4.958 4.958 4.966 4.949 4.992 393,777 4.9606 -0.85%
2017-04-10 0 11.72 11.64 11.72 11.60 11.72 170,000 1,979,920 11.647 5.000 4.966 5.000 4.949 5.000 398,465 4.9689 0.00%
2017-04-07 0 11.72 11.66 11.72 11.54 11.72 190,000 2,205,920 11.610 5.000 4.975 5.000 4.923 5.000 445,343 4.9533 0.00%
2017-04-06 0 11.72 11.70 11.78 11.64 11.78 163,760 1,919,571 11.722 5.000 4.992 5.026 4.966 5.026 383,839 5.0010 -0.68%
2017-04-05 0 11.80 11.72 11.80 11.60 11.84 470,000 5,521,880 11.749 5.034 5.000 5.034 4.949 5.051 1,101,637 5.0124 1.37%
2017-04-03 0 11.64 11.62 11.64 11.52 11.70 354,518 4,112,537 11.600 4.966 4.958 4.966 4.915 4.992 830,958 4.9492 0.17%
2017-03-31 0 11.62 11.60 11.66 11.54 12.14 1,938,000 22,671,280 11.698 4.958 4.949 4.975 4.923 5.179 4,542,496 4.9909 -7.63%
2017-03-30 0 12.58 12.50 12.76 12.50 12.78 174,000 2,196,600 12.624 5.367 5.333 5.444 5.333 5.452 407,840 5.3859 -1.10%
2017-03-29 0 12.72 12.66 12.74 12.54 12.78 92,000 1,161,960 12.630 5.427 5.401 5.435 5.350 5.452 215,640 5.3884 0.95%
2017-03-28 0 12.60 12.56 12.60 12.60 12.74 215,496 2,729,019 12.664 5.376 5.359 5.376 5.376 5.435 505,103 5.4029 -0.47%
2017-03-27 0 12.66 12.62 12.68 12.62 12.82 210,000 2,672,960 12.728 5.401 5.384 5.410 5.384 5.469 492,221 5.4304 -1.25%
2017-03-24 0 12.82 12.82 12.90 12.76 12.84 160,000 2,044,880 12.781 5.469 5.469 5.504 5.444 5.478 375,025 5.4526 -0.16%
2017-03-23 0 12.84 12.82 12.84 12.70 12.90 141,640 1,815,736 12.819 5.478 5.469 5.478 5.418 5.504 331,991 5.4692 1.10%
2017-03-22 0 12.70 12.70 12.76 12.68 12.86 241,200 3,068,824 12.723 5.418 5.418 5.444 5.410 5.487 565,351 5.4282 -1.85%
2017-03-21 0 12.94 12.90 12.94 12.66 13.02 385,639 4,947,785 12.830 5.521 5.504 5.521 5.401 5.555 903,903 5.4738 1.73%
2017-03-20 0 12.72 12.68 12.72 12.62 12.80 266,000 3,384,240 12.723 5.427 5.410 5.427 5.384 5.461 623,480 5.4280 -0.16%
2017-03-17 0 12.74 12.68 12.74 12.66 12.74 228,796 2,904,709 12.696 5.435 5.410 5.435 5.401 5.435 536,277 5.4164 0.31%
2017-03-16 0 12.70 12.66 12.74 12.66 12.76 236,000 2,993,920 12.686 5.418 5.401 5.435 5.401 5.444 553,163 5.4124 0.32%
2017-03-15 0 12.66 12.60 12.66 12.56 12.66 44,000 554,840 12.610 5.401 5.376 5.401 5.359 5.401 103,132 5.3799 0.64%
2017-03-14 0 12.58 12.58 12.64 12.54 12.60 26,000 326,760 12.568 5.367 5.367 5.393 5.350 5.376 60,942 5.3619 -0.79%
2017-03-13 0 12.68 12.64 12.70 12.32 12.72 187,639 2,363,465 12.596 5.410 5.393 5.418 5.256 5.427 439,809 5.3738 1.28%
2017-03-10 0 12.52 12.42 12.54 12.52 12.54 35,820 448,371 12.517 5.342 5.299 5.350 5.342 5.350 83,959 5.3404 0.81%
2017-03-09 0 12.42 12.40 12.50 12.32 12.52 280,000 3,464,120 12.372 5.299 5.290 5.333 5.256 5.342 656,295 5.2783 -0.80%
2017-03-08 0 12.52 12.48 12.54 12.46 12.52 104,000 1,299,240 12.493 5.342 5.324 5.350 5.316 5.342 243,767 5.3299 -0.16%
2017-03-07 0 12.54 12.50 12.54 12.42 12.58 122,000 1,527,080 12.517 5.350 5.333 5.350 5.299 5.367 285,957 5.3402 -0.32%
2017-03-06 0 12.58 12.48 12.60 12.48 12.60 166,000 2,075,640 12.504 5.367 5.324 5.376 5.324 5.376 389,089 5.3346 0.64%
2017-03-03 0 12.50 12.44 12.50 12.42 12.70 146,000 1,830,360 12.537 5.333 5.307 5.333 5.299 5.418 342,211 5.3486 -0.16%
2017-03-02 0 12.52 12.50 12.58 12.52 12.66 382,000 4,808,760 12.588 5.342 5.333 5.367 5.342 5.401 895,373 5.3707 -0.16%
2017-03-01 0 12.54 12.52 12.54 12.50 12.68 148,000 1,853,720 12.525 5.350 5.342 5.350 5.333 5.410 346,899 5.3437 0.48%
2017-02-28 0 12.48 12.44 12.56 12.44 12.64 295,700 3,711,850 12.553 5.324 5.307 5.359 5.307 5.393 693,094 5.3555 -1.27%
2017-02-27 0 12.64 12.64 12.66 12.62 12.86 128,000 1,629,840 12.733 5.393 5.393 5.401 5.384 5.487 300,020 5.4324 -1.56%
2017-02-24 0 12.84 12.80 12.84 12.84 13.00 210,000 2,708,400 12.897 5.478 5.461 5.478 5.478 5.546 492,221 5.5024 -0.93%
2017-02-23 0 12.96 12.94 12.96 12.92 13.04 195,717 2,541,817 12.987 5.529 5.521 5.529 5.512 5.563 458,743 5.5408 -0.46%
2017-02-22 0 13.02 13.00 13.02 12.80 13.10 435,185 5,651,286 12.986 5.555 5.546 5.555 5.461 5.589 1,020,034 5.5403 1.56%
2017-02-21 0 12.82 12.74 12.82 12.72 12.98 194,072 2,492,036 12.841 5.469 5.435 5.469 5.427 5.538 454,887 5.4784 0.94%
2017-02-20 0 12.70 12.68 12.72 12.48 12.72 179,522 2,271,417 12.653 5.418 5.410 5.427 5.324 5.427 420,783 5.3981 1.11%
2017-02-17 0 12.56 12.50 12.56 12.46 12.74 288,951 3,649,296 12.629 5.359 5.333 5.359 5.316 5.435 677,275 5.3882 -0.32%
2017-02-16 0 12.60 12.60 12.72 12.60 12.84 444,000 5,662,640 12.754 5.376 5.376 5.427 5.376 5.478 1,040,696 5.4412 0.32%
2017-02-15 0 12.56 12.56 12.60 12.40 12.66 601,639 7,565,123 12.574 5.359 5.359 5.376 5.290 5.401 1,410,187 5.3646 1.78%
2017-02-14 0 12.34 12.32 12.34 12.14 12.36 495,742 6,090,902 12.286 5.265 5.256 5.265 5.179 5.273 1,161,974 5.2419 1.48%
2017-02-13 0 12.16 12.14 12.16 11.96 12.28 438,000 5,297,440 12.095 5.188 5.179 5.188 5.103 5.239 1,026,632 5.1600 0.83%
2017-02-10 0 12.06 12.02 12.06 12.00 12.14 140,000 1,688,320 12.059 5.145 5.128 5.145 5.120 5.179 328,147 5.1450 0.84%
2017-02-09 0 11.96 11.96 12.00 11.80 12.08 272,000 3,250,440 11.950 5.103 5.103 5.120 5.034 5.154 637,543 5.0984 1.01%
2017-02-08 0 11.84 11.80 11.86 11.72 11.84 172,000 2,026,320 11.781 5.051 5.034 5.060 5.000 5.051 403,152 5.0262 1.02%
2017-02-07 0 11.72 11.72 11.78 11.70 11.80 84,000 985,880 11.737 5.000 5.000 5.026 4.992 5.034 196,888 5.0073 -0.17%
2017-02-06 0 11.74 11.72 11.74 11.50 11.74 244,034 2,850,278 11.680 5.009 5.000 5.009 4.906 5.009 571,993 4.9831 2.09%
2017-02-03 0 11.50 11.48 11.54 11.48 11.60 456,000 5,243,280 11.498 4.906 4.898 4.923 4.898 4.949 1,068,823 4.9057 -0.52%
2017-02-02 0 11.56 11.54 11.62 11.54 11.62 17,400 201,376 11.573 4.932 4.923 4.958 4.923 4.958 40,784 4.9376 -0.17%
2017-02-01 0 11.58 11.54 11.68 11.56 11.70 228,000 2,644,160 11.597 4.940 4.923 4.983 4.932 4.992 534,411 4.9478 -1.03%
2017-01-27 0 11.70 11.62 11.70 11.60 11.70 100,000 1,161,600 11.616 4.992 4.958 4.992 4.949 4.992 234,391 4.9558 0.69%
2017-01-26 0 11.62 11.60 11.64 11.52 11.64 126,000 1,460,080 11.588 4.958 4.949 4.966 4.915 4.966 295,333 4.9439 0.17%
2017-01-25 0 11.60 11.58 11.62 11.50 11.62 100,000 1,157,480 11.575 4.949 4.940 4.958 4.906 4.958 234,391 4.9382 0.35%
2017-01-24 0 11.56 11.54 11.56 11.48 11.56 46,000 530,360 11.530 4.932 4.923 4.932 4.898 4.932 107,820 4.9189 0.17%
2017-01-23 0 11.54 11.48 11.54 11.44 11.54 88,000 1,013,280 11.515 4.923 4.898 4.923 4.881 4.923 206,264 4.9125 0.70%
2017-01-20 0 11.46 11.46 11.52 11.42 11.52 80,000 917,880 11.474 4.889 4.889 4.915 4.872 4.915 187,513 4.8950 0.00%
2017-01-19 0 11.46 11.44 11.48 11.38 11.50 44,000 503,200 11.436 4.889 4.881 4.898 4.855 4.906 103,132 4.8792 0.00%
2017-01-18 0 11.46 11.42 11.46 11.40 11.50 90,000 1,029,240 11.436 4.889 4.872 4.889 4.864 4.906 210,952 4.8790 1.24%
2017-01-17 0 11.32 11.32 11.38 11.28 11.38 44,000 498,160 11.322 4.830 4.830 4.855 4.812 4.855 103,132 4.8303 -0.18%
2017-01-16 0 11.34 11.34 11.40 11.26 11.50 164,000 1,867,720 11.389 4.838 4.838 4.864 4.804 4.906 384,401 4.8588 -0.70%
2017-01-13 0 11.42 11.40 11.44 11.42 11.46 64,000 731,880 11.436 4.872 4.864 4.881 4.872 4.889 150,010 4.8789 0.00%
2017-01-12 0 11.42 11.42 11.50 11.40 11.56 101,037 1,160,941 11.490 4.872 4.872 4.906 4.864 4.932 236,822 4.9022 -0.17%
2017-01-11 0 11.44 11.44 11.52 11.44 11.54 154,000 1,768,840 11.486 4.881 4.881 4.915 4.881 4.923 360,962 4.9003 -0.87%
2017-01-10 0 11.54 11.50 11.54 11.46 11.62 49,700 572,612 11.521 4.923 4.906 4.923 4.889 4.958 116,492 4.9155 0.17%
2017-01-09 0 11.52 11.44 11.54 11.42 11.56 116,022 1,329,961 11.463 4.915 4.881 4.923 4.872 4.932 271,945 4.8906 0.88%
2017-01-06 0 11.42 11.42 11.44 11.42 11.48 126,517 1,449,642 11.458 4.872 4.872 4.881 4.872 4.898 296,544 4.8884 -0.52%
2017-01-05 0 11.48 11.46 11.48 11.40 11.54 199,594 2,291,306 11.480 4.898 4.889 4.898 4.864 4.923 467,830 4.8977 0.88%
2017-01-04 0 11.38 11.36 11.38 11.36 11.48 282,000 3,211,240 11.387 4.855 4.847 4.855 4.847 4.898 660,982 4.8583 -0.87%
2017-01-03 0 11.48 11.40 11.48 11.32 11.54 98,000 1,120,280 11.431 4.898 4.864 4.898 4.830 4.923 229,703 4.8771 -0.35%
2016-12-30 0 11.52 11.46 11.52 11.40 11.60 102,000 1,176,840 11.538 4.915 4.889 4.915 4.864 4.949 239,079 4.9224 1.05%
2016-12-29 0 11.40 11.48 11.60 11.20 11.48 66,000 747,080 11.319 4.864 4.898 4.949 4.778 4.898 154,698 4.8293 1.06%
2016-12-28 0 11.28 11.26 11.30 11.20 11.30 78,000 879,120 11.271 4.812 4.804 4.821 4.778 4.821 182,825 4.8085 0.36%
2016-12-23 0 11.24 11.24 11.30 11.18 11.30 88,000 992,240 11.275 4.795 4.795 4.821 4.770 4.821 206,264 4.8105 -1.06%
2016-12-22 0 11.36 11.30 11.36 11.30 11.40 104,000 1,180,840 11.354 4.847 4.821 4.847 4.821 4.864 243,767 4.8441 0.18%
2016-12-21 0 11.34 11.34 11.36 11.24 11.34 140,000 1,580,800 11.291 4.838 4.838 4.847 4.795 4.838 328,147 4.8173 1.25%
2016-12-20 0 11.20 11.22 11.24 11.20 11.38 99,519 1,117,892 11.233 4.778 4.787 4.795 4.778 4.855 233,263 4.7924 -0.36%
2016-12-19 0 11.24 11.24 11.38 11.20 11.30 100,000 1,126,760 11.268 4.795 4.795 4.855 4.778 4.821 234,391 4.8072 -1.40%
2016-12-16 0 11.40 11.36 11.40 11.34 11.40 70,000 794,360 11.348 4.864 4.847 4.864 4.838 4.864 164,074 4.8415 1.06%
2016-12-15 0 11.28 11.26 11.28 11.22 11.58 276,008 3,125,578 11.324 4.812 4.804 4.812 4.787 4.940 646,938 4.8313 -3.09%
2016-12-14 0 11.64 11.48 11.64 11.44 11.70 92,000 1,059,720 11.519 4.966 4.898 4.966 4.881 4.992 215,640 4.9143 1.39%
2016-12-13 0 11.48 11.42 11.50 11.42 11.50 44,000 503,920 11.453 4.898 4.872 4.906 4.872 4.906 103,132 4.8862 -0.52%
2016-12-12 0 11.54 11.44 11.54 11.40 11.60 88,000 1,010,280 11.480 4.923 4.881 4.923 4.864 4.949 206,264 4.8980 -0.35%
2016-12-09 0 11.58 11.52 11.58 11.44 11.58 44,000 507,000 11.523 4.940 4.915 4.940 4.881 4.940 103,132 4.9160 0.17%
2016-12-08 0 11.56 11.54 11.64 11.56 11.70 201,502 2,338,462 11.605 4.932 4.923 4.966 4.932 4.992 472,302 4.9512 0.52%
2016-12-07 0 11.50 11.50 11.52 11.48 11.58 94,991 1,096,716 11.545 4.906 4.906 4.915 4.898 4.940 222,650 4.9257 -0.69%
2016-12-06 0 11.58 11.54 11.58 11.50 11.64 172,000 1,992,160 11.582 4.940 4.923 4.940 4.906 4.966 403,152 4.9415 1.05%
2016-12-05 0 11.46 11.46 11.48 11.44 11.48 40,000 458,320 11.458 4.889 4.889 4.898 4.881 4.898 93,756 4.8884 0.17%
2016-12-02 0 11.44 11.44 11.50 11.42 11.58 180,000 2,060,160 11.445 4.881 4.881 4.906 4.872 4.940 421,904 4.8830 -1.21%
2016-12-01 0 11.58 11.46 11.58 11.40 11.58 478,004 5,504,646 11.516 4.940 4.889 4.940 4.864 4.940 1,120,398 4.9131 1.94%
2016-11-30 0 11.36 11.36 11.44 11.30 11.56 455,034 5,177,662 11.379 4.847 4.847 4.881 4.821 4.932 1,066,558 4.8546 -2.07%
2016-11-29 0 11.60 11.60 11.64 11.40 11.66 144,000 1,668,120 11.584 4.949 4.949 4.966 4.864 4.975 337,523 4.9422 0.87%
2016-11-28 0 11.50 11.50 11.54 11.32 11.52 188,000 2,157,000 11.473 4.906 4.906 4.923 4.830 4.915 440,655 4.8950 1.05%
2016-11-25 0 11.38 11.30 11.40 11.22 11.40 80,000 905,480 11.319 4.855 4.821 4.864 4.787 4.864 187,513 4.8289 0.53%
2016-11-24 0 11.32 11.28 11.38 11.22 11.38 60,000 677,360 11.289 4.830 4.812 4.855 4.787 4.855 140,635 4.8165 0.35%
2016-11-23 0 11.28 11.28 11.38 11.22 11.40 84,620 956,731 11.306 4.812 4.812 4.855 4.787 4.864 198,342 4.8237 -0.18%
2016-11-22 0 11.30 11.30 11.36 11.22 11.36 118,000 1,334,520 11.309 4.821 4.821 4.847 4.787 4.847 276,581 4.8251 0.71%
2016-11-21 0 11.22 11.18 11.30 11.18 11.30 50,000 560,760 11.215 4.787 4.770 4.821 4.770 4.821 117,195 4.7848 0.72%
2016-11-18 0 11.14 11.12 11.24 11.14 11.24 22,000 246,640 11.211 4.753 4.744 4.795 4.753 4.795 51,566 4.7830 0.36%
2016-11-17 0 11.10 11.10 11.18 11.00 11.24 169,759 1,887,328 11.118 4.736 4.736 4.770 4.693 4.795 397,900 4.7432 -1.77%
2016-11-16 0 11.30 11.20 11.30 11.10 11.40 126,000 1,414,680 11.228 4.821 4.778 4.821 4.736 4.864 295,333 4.7901 1.80%
2016-11-15 0 11.10 11.06 11.20 11.06 11.16 123,022 1,365,550 11.100 4.736 4.719 4.778 4.719 4.761 288,352 4.7357 -0.89%
2016-11-14 0 11.20 11.12 11.22 11.10 11.26 55,968 625,032 11.168 4.778 4.744 4.787 4.736 4.804 131,184 4.7645 -0.18%
2016-11-11 0 11.22 11.18 11.32 11.14 11.30 56,000 628,880 11.230 4.787 4.770 4.830 4.753 4.821 131,259 4.7911 -1.06%
2016-11-10 0 11.34 11.26 11.36 11.20 11.34 118,000 1,330,600 11.276 4.838 4.804 4.847 4.778 4.838 276,581 4.8109 3.09%
2016-11-09 0 11.00 10.98 11.00 10.80 11.36 570,000 6,255,640 10.975 4.693 4.684 4.693 4.608 4.847 1,336,028 4.6823 -2.48%
2016-11-08 0 11.28 11.28 11.34 11.24 11.30 45,398 511,913 11.276 4.812 4.812 4.838 4.795 4.821 106,409 4.8108 0.53%
2016-11-07 0 11.22 11.20 11.28 11.12 11.28 67,639 756,567 11.185 4.787 4.778 4.812 4.744 4.812 158,540 4.7721 0.18%
2016-11-04 0 11.20 11.16 11.20 11.16 11.20 82,000 916,720 11.180 4.778 4.761 4.778 4.761 4.778 192,201 4.7696 0.00%
2016-11-03 0 11.20 11.20 11.28 11.14 11.24 150,000 1,679,200 11.195 4.778 4.778 4.812 4.753 4.795 351,586 4.7761 -0.18%
2016-11-02 0 11.22 11.20 11.22 11.16 11.34 188,000 2,114,640 11.248 4.787 4.778 4.787 4.761 4.838 440,655 4.7989 -1.75%
2016-11-01 0 11.42 11.40 11.48 11.34 11.46 135,760 1,547,497 11.399 4.872 4.864 4.898 4.838 4.889 318,209 4.8631 0.35%
2016-10-31 0 11.38 11.36 11.40 11.38 11.48 80,000 912,800 11.410 4.855 4.847 4.864 4.855 4.898 187,513 4.8679 0.00%
2016-10-28 0 11.38 11.38 11.46 11.36 11.52 104,000 1,186,800 11.412 4.855 4.855 4.889 4.847 4.915 243,767 4.8686 -1.22%
2016-10-27 0 11.52 11.52 11.60 11.50 11.54 42,000 483,720 11.517 4.915 4.915 4.949 4.906 4.923 98,444 4.9136 -0.35%
2016-10-26 0 11.56 11.54 11.56 11.52 11.60 92,000 1,063,800 11.563 4.932 4.923 4.932 4.915 4.949 215,640 4.9332 -0.69%
2016-10-25 0 11.64 11.64 11.68 11.60 11.66 24,000 279,240 11.635 4.966 4.966 4.983 4.949 4.975 56,254 4.9639 -0.17%
2016-10-24 0 11.66 11.66 11.70 11.56 11.72 95,879 1,115,650 11.636 4.975 4.975 4.992 4.932 5.000 224,732 4.9644 0.17%
2016-10-20 0 11.64 11.58 11.64 11.66 11.66 2,000 23,320 11.660 4.966 4.940 4.966 4.975 4.975 4,688 4.9746 0.00%
2016-10-19 0 11.64 11.58 11.64 11.50 11.66 265,304 3,068,877 11.567 4.966 4.940 4.966 4.906 4.975 621,848 4.9351 0.87%
2016-10-18 0 11.54 11.54 11.56 11.48 11.58 66,000 761,000 11.530 4.923 4.923 4.932 4.898 4.940 154,698 4.9193 0.70%
2016-10-17 0 11.46 11.46 11.50 11.42 11.52 160,000 1,835,920 11.475 4.889 4.889 4.906 4.872 4.915 375,025 4.8955 -0.35%
2016-10-14 0 11.50 11.50 11.58 11.48 11.50 26,000 298,920 11.497 4.906 4.906 4.940 4.898 4.906 60,942 4.9050 0.00%
2016-10-13 0 11.50 11.46 11.50 11.40 11.50 228,000 2,618,280 11.484 4.906 4.889 4.906 4.864 4.906 534,411 4.8994 -0.17%
2016-10-12 0 11.52 11.52 11.56 11.50 11.60 378,000 4,374,000 11.571 4.915 4.915 4.932 4.906 4.949 885,998 4.9368 -0.69%
2016-10-11 0 11.60 11.56 11.60 11.56 11.86 72,000 843,800 11.719 4.949 4.932 4.949 4.932 5.060 168,761 5.0000 -0.51%
2016-10-07 0 11.66 11.62 11.70 11.60 11.78 42,000 489,840 11.663 4.975 4.958 4.992 4.949 5.026 98,444 4.9758 -0.85%
2016-10-06 0 11.76 11.70 11.76 11.66 11.76 151,760 1,775,505 11.699 5.017 4.992 5.017 4.975 5.017 355,712 4.9914 1.03%
2016-10-05 0 11.64 11.58 11.64 11.44 11.64 80,945 936,954 11.575 4.966 4.940 4.966 4.881 4.966 189,728 4.9384 0.34%
2016-10-04 0 11.60 11.56 11.60 11.50 11.74 73,321 848,200 11.568 4.949 4.932 4.949 4.906 5.009 171,858 4.9355 0.17%
2016-10-03 0 11.58 11.52 11.60 11.50 11.76 54,049 627,038 11.601 4.940 4.915 4.949 4.906 5.017 126,686 4.9495 1.22%
2016-09-30 0 11.44 11.44 11.50 11.44 11.62 130,638 1,501,693 11.495 4.881 4.881 4.906 4.881 4.958 306,204 4.9042 -1.21%
2016-09-29 0 11.58 11.54 11.72 11.54 11.78 166,000 1,927,000 11.608 4.940 4.923 5.000 4.923 5.026 389,089 4.9526 0.52%
2016-09-28 0 11.52 11.52 11.56 11.40 11.62 80,000 917,960 11.475 4.915 4.915 4.932 4.864 4.958 187,513 4.8955 -0.86%
2016-09-27 0 11.62 11.56 11.62 11.40 11.62 141,830 1,631,188 11.501 4.958 4.932 4.958 4.864 4.958 332,437 4.9068 0.87%
2016-09-26 0 11.52 11.52 11.56 11.52 11.66 283,343 3,282,670 11.585 4.915 4.915 4.932 4.915 4.975 664,130 4.9428 -1.71%
2016-09-23 0 11.72 11.70 11.74 11.64 11.74 152,174 1,782,399 11.713 5.000 4.992 5.009 4.966 5.009 356,682 4.9972 0.51%
2016-09-22 0 11.66 11.62 11.66 11.62 11.80 222,000 2,606,440 11.741 4.975 4.958 4.975 4.958 5.034 520,348 5.0090 -0.51%
2016-09-21 0 11.72 11.66 11.72 11.54 11.74 164,000 1,911,920 11.658 5.000 4.975 5.000 4.923 5.009 384,401 4.9738 1.03%
2016-09-20 0 11.60 11.60 11.64 11.54 11.60 90,000 1,040,840 11.565 4.949 4.949 4.966 4.923 4.949 210,952 4.9340 0.00%
2016-09-19 0 11.60 11.56 11.60 11.56 11.72 64,000 743,440 11.616 4.949 4.932 4.949 4.932 5.000 150,010 4.9559 0.52%
2016-09-15 0 11.54 11.52 11.58 11.46 11.56 158,000 1,818,840 11.512 4.923 4.915 4.940 4.889 4.932 370,338 4.9113 1.94%
2016-09-14 0 11.32 11.30 11.38 11.30 11.40 112,000 1,271,960 11.357 4.830 4.821 4.855 4.821 4.864 262,518 4.8452 -1.39%
2016-09-13 0 11.48 11.42 11.48 11.42 11.62 188,000 2,161,920 11.500 4.898 4.872 4.898 4.872 4.958 440,655 4.9062 0.53%
2016-09-12 0 11.42 11.42 11.44 11.42 11.80 361,792 4,154,969 11.484 4.872 4.872 4.881 4.872 5.034 848,008 4.8997 -3.38%
2016-09-09 0 11.82 11.82 11.88 11.62 11.94 362,000 4,283,160 11.832 5.043 5.043 5.068 4.958 5.094 848,495 5.0479 2.07%
2016-09-08 0 11.58 11.54 11.58 11.50 11.60 126,000 1,455,760 11.554 4.940 4.923 4.940 4.906 4.949 295,333 4.9292 -0.17%
2016-09-07 0 11.60 11.60 11.64 11.48 11.70 260,796 3,024,506 11.597 4.949 4.949 4.966 4.898 4.992 611,282 4.9478 0.35%
2016-09-06 0 11.56 11.52 11.56 11.40 11.62 112,579 1,290,852 11.466 4.932 4.915 4.932 4.864 4.958 263,875 4.8919 0.52%
2016-09-05 0 11.50 11.44 11.50 11.42 11.50 172,186 1,973,912 11.464 4.906 4.881 4.906 4.872 4.906 403,588 4.8909 1.23%
2016-09-02 0 11.36 11.32 11.36 11.20 11.46 376,000 4,285,640 11.398 4.847 4.830 4.847 4.778 4.889 881,310 4.8628 0.71%
2016-09-01 0 11.28 11.24 11.30 11.14 11.30 398,000 4,451,880 11.186 4.812 4.795 4.821 4.753 4.821 932,876 4.7722 0.00%
2016-08-31 0 11.28 11.26 11.28 11.24 11.40 223,640 2,526,459 11.297 4.812 4.804 4.812 4.795 4.864 524,192 4.8197 -0.88%
2016-08-30 0 11.38 11.36 11.38 11.20 11.68 666,000 7,589,400 11.395 4.855 4.847 4.855 4.778 4.983 1,561,043 4.8617 -4.05%
2016-08-29 0 11.86 11.78 11.86 11.64 11.88 160,000 1,885,400 11.784 5.060 5.026 5.060 4.966 5.068 375,025 5.0274 1.37%
2016-08-26 0 11.70 11.66 11.72 11.58 11.70 68,000 791,320 11.637 4.992 4.975 5.000 4.940 4.992 159,386 4.9648 0.34%
2016-08-25 0 11.66 11.60 11.70 11.50 11.70 150,049 1,739,700 11.594 4.975 4.949 4.992 4.906 4.992 351,701 4.9465 0.52%
2016-08-24 0 11.60 11.56 11.70 11.50 11.78 169,924 1,978,326 11.642 4.949 4.932 4.992 4.906 5.026 398,286 4.9671 -1.69%
2016-08-23 0 11.80 11.76 11.80 11.74 11.80 131,583 1,548,201 11.766 5.034 5.017 5.034 5.009 5.034 308,419 5.0198 -0.34%
2016-08-22 0 11.84 11.78 11.84 11.76 11.94 150,796 1,787,496 11.854 5.051 5.026 5.051 5.017 5.094 353,452 5.0573 -0.84%
2016-08-19 0 11.94 11.86 11.94 11.80 12.12 153,792 1,831,345 11.908 5.094 5.060 5.094 5.034 5.171 360,474 5.0804 -0.17%
2016-08-18 0 11.96 11.90 11.96 11.86 12.06 262,000 3,141,000 11.989 5.103 5.077 5.103 5.060 5.145 614,104 5.1148 1.18%
2016-08-17 0 11.82 11.78 11.82 11.78 12.06 176,000 2,088,960 11.869 5.043 5.026 5.043 5.026 5.145 412,528 5.0638 -2.15%
2016-08-16 0 12.08 12.02 12.08 11.96 12.12 211,850 2,547,750 12.026 5.154 5.128 5.154 5.103 5.171 496,557 5.1308 0.00%
2016-08-15 0 12.08 12.00 12.10 11.80 12.08 385,514 4,618,845 11.981 5.154 5.120 5.162 5.034 5.154 903,610 5.1115 3.25%
2016-08-12 0 11.70 11.70 11.78 11.52 11.78 240,584 2,807,071 11.668 4.992 4.992 5.026 4.915 5.026 563,907 4.9779 0.34%
2016-08-11 0 11.66 11.60 11.68 11.28 11.68 492,000 5,671,840 11.528 4.975 4.949 4.983 4.812 4.983 1,153,203 4.9183 3.74%
2016-08-10 0 11.24 11.24 11.28 11.20 11.52 235,244 2,661,807 11.315 4.795 4.795 4.812 4.778 4.915 551,391 4.8274 -1.75%
2016-08-09 0 11.44 11.44 11.46 11.30 11.58 271,204 3,083,811 11.371 4.881 4.881 4.889 4.821 4.940 635,677 4.8512 0.88%
2016-08-08 0 11.34 11.34 11.50 11.04 11.50 311,267 3,487,627 11.205 4.838 4.838 4.906 4.710 4.906 729,582 4.7803 3.09%
2016-08-05 0 11.00 10.96 11.00 10.86 11.00 216,000 2,368,272 10.964 4.693 4.676 4.693 4.633 4.693 506,284 4.6778 1.48%
2016-08-04 0 10.84 10.84 10.88 10.82 10.92 177,880 1,936,748 10.888 4.625 4.625 4.642 4.616 4.659 416,935 4.6452 0.93%
2016-08-03 0 10.74 10.74 10.84 10.74 10.90 131,005 1,418,054 10.824 4.582 4.582 4.625 4.582 4.650 307,064 4.6181 -1.29%
2016-08-01 0 10.88 10.84 10.88 10.80 10.88 194,995 2,118,145 10.863 4.642 4.625 4.642 4.608 4.642 457,051 4.6344 1.12%
2016-07-29 0 10.76 10.74 10.78 10.74 10.84 120,000 1,295,840 10.799 4.591 4.582 4.599 4.582 4.625 281,269 4.6071 -0.55%
2016-07-28 0 10.82 10.82 10.90 10.76 10.92 198,186 2,148,700 10.842 4.616 4.616 4.650 4.591 4.659 464,530 4.6255 -0.37%
2016-07-27 0 10.86 10.84 10.88 10.78 11.10 283,886 3,098,335 10.914 4.633 4.625 4.642 4.599 4.736 665,403 4.6563 -0.55%
2016-07-26 0 10.92 10.90 10.96 10.86 10.98 266,000 2,911,680 10.946 4.659 4.650 4.676 4.633 4.684 623,480 4.6700 0.55%
2016-07-25 0 10.86 10.82 10.88 10.80 10.96 233,764 2,539,625 10.864 4.633 4.616 4.642 4.608 4.676 547,922 4.6350 0.00%
2016-07-22 0 10.86 10.74 10.86 10.74 10.86 166,000 1,795,320 10.815 4.633 4.582 4.633 4.582 4.633 389,089 4.6142 -0.18%
2016-07-21 0 10.88 10.84 10.88 10.74 10.88 256,000 2,779,080 10.856 4.642 4.625 4.642 4.582 4.642 600,041 4.6315 0.93%
2016-07-20 0 10.78 10.78 10.82 10.74 10.82 310,000 3,345,680 10.793 4.599 4.599 4.616 4.582 4.616 726,612 4.6045 0.37%
2016-07-19 0 10.74 10.70 10.76 10.70 10.80 178,000 1,913,280 10.749 4.582 4.565 4.591 4.565 4.608 417,216 4.5858 -0.19%
2016-07-18 0 10.76 10.72 10.76 10.64 10.80 216,000 2,315,840 10.721 4.591 4.574 4.591 4.539 4.608 506,284 4.5742 1.13%
2016-07-15 0 10.64 10.64 10.66 10.60 10.80 296,000 3,166,840 10.699 4.539 4.539 4.548 4.522 4.608 693,797 4.5645 0.38%
2016-07-14 0 10.60 10.56 10.62 10.48 10.62 642,000 6,764,960 10.537 4.522 4.505 4.531 4.471 4.531 1,504,790 4.4956 -0.38%
2016-07-13 0 10.64 10.60 10.74 10.50 10.80 600,904 6,367,270 10.596 4.539 4.522 4.582 4.480 4.608 1,408,464 4.5207 1.14%
2016-07-12 0 10.52 10.50 10.52 10.28 10.52 554,000 5,746,520 10.373 4.488 4.480 4.488 4.386 4.488 1,298,526 4.4254 1.35%
2016-07-11 0 10.38 10.34 10.38 10.28 10.38 452,000 4,671,280 10.335 4.428 4.411 4.428 4.386 4.428 1,059,447 4.4092 1.17%
2016-07-08 0 10.26 10.20 10.26 10.18 10.26 420,000 4,284,800 10.202 4.377 4.352 4.377 4.343 4.377 984,442 4.3525 0.59%
2016-07-07 0 10.20 10.18 10.20 10.16 10.34 330,000 3,367,480 10.204 4.352 4.343 4.352 4.335 4.411 773,490 4.3536 -0.39%
2016-07-06 0 10.24 10.22 10.24 10.20 10.30 1,283,834 13,126,023 10.224 4.369 4.360 4.369 4.352 4.394 3,009,190 4.3620 -1.92%
2016-07-05 0 10.44 10.38 10.44 10.38 10.56 205,705 2,154,143 10.472 4.454 4.428 4.454 4.428 4.505 482,154 4.4678 -1.14%
2016-07-04 0 10.56 10.48 10.56 10.38 10.56 252,000 2,645,800 10.499 4.505 4.471 4.505 4.428 4.505 590,665 4.4794 2.52%
2016-06-30 0 10.30 10.32 10.40 10.28 10.46 457,340 4,713,348 10.306 4.394 4.403 4.437 4.386 4.463 1,071,963 4.3969 -0.19%
2016-06-29 0 10.32 10.32 10.40 10.18 10.40 692,048 7,065,889 10.210 4.403 4.403 4.437 4.343 4.437 1,622,098 4.3560 1.38%
2016-06-28 0 10.18 10.16 10.18 10.10 10.24 208,000 2,115,520 10.171 4.343 4.335 4.343 4.309 4.369 487,533 4.3392 -0.97%
2016-06-27 0 10.28 10.24 10.32 10.16 10.38 435,732 4,444,013 10.199 4.386 4.369 4.403 4.335 4.428 1,021,316 4.3513 -0.19%
2016-06-24 0 10.30 10.28 10.36 10.12 10.40 402,000 4,132,040 10.279 4.394 4.386 4.420 4.318 4.437 942,251 4.3853 -2.09%
2016-06-23 0 10.52 10.48 10.54 10.34 10.52 110,400 1,148,200 10.400 4.488 4.471 4.497 4.411 4.488 258,768 4.4372 0.57%
2016-06-22 0 10.46 10.38 10.46 10.32 10.50 640,000 6,640,480 10.376 4.463 4.428 4.463 4.403 4.480 1,500,102 4.4267 -0.19%
2016-06-21 0 10.48 10.46 10.48 10.46 10.56 146,392 1,537,380 10.502 4.471 4.463 4.471 4.463 4.505 343,130 4.4805 -0.38%
2016-06-20 0 10.52 10.52 10.54 10.50 10.62 183,382 1,932,075 10.536 4.488 4.488 4.497 4.480 4.531 429,831 4.4950 -0.19%
2016-06-17 0 10.54 10.54 10.58 10.42 10.64 120,000 1,261,680 10.514 4.497 4.497 4.514 4.446 4.539 281,269 4.4857 1.15%
2016-06-16 0 10.42 10.40 10.46 10.40 10.50 95,746 998,423 10.428 4.446 4.437 4.463 4.437 4.480 224,420 4.4489 -1.88%
2016-06-15 0 10.62 10.58 10.64 10.40 10.62 78,000 823,600 10.559 4.531 4.514 4.539 4.437 4.531 182,825 4.5049 0.19%
2016-06-14 0 10.60 10.60 10.66 10.54 10.68 44,000 465,920 10.589 4.522 4.522 4.548 4.497 4.556 103,132 4.5177 -0.19%
2016-06-13 0 10.62 10.62 10.66 10.62 10.70 203,728 2,169,082 10.647 4.531 4.531 4.548 4.531 4.565 477,520 4.5424 -2.39%
2016-06-10 0 10.88 10.74 10.94 10.74 11.02 204,000 2,228,960 10.926 4.642 4.582 4.667 4.582 4.702 478,157 4.6616 -1.09%
2016-06-08 0 11.00 11.00 11.06 10.94 11.04 124,000 1,364,160 11.001 4.693 4.693 4.719 4.667 4.710 290,645 4.6936 -0.18%
2016-06-07 0 11.02 11.02 11.04 10.96 11.10 156,000 1,718,880 11.018 4.702 4.702 4.710 4.676 4.736 365,650 4.7009 0.73%
2016-06-06 0 10.94 10.90 11.00 10.90 10.94 78,000 852,360 10.928 4.667 4.650 4.693 4.650 4.667 182,825 4.6622 0.00%
2016-06-03 0 10.94 10.94 11.04 10.86 11.08 164,000 1,806,080 11.013 4.667 4.667 4.710 4.633 4.727 384,401 4.6984 0.18%
2016-06-02 0 10.92 10.92 10.98 10.84 10.98 50,000 545,440 10.909 4.659 4.659 4.684 4.625 4.684 117,195 4.6541 0.00%
2016-06-01 0 10.92 10.86 10.98 10.88 11.18 114,000 1,253,240 10.993 4.659 4.633 4.684 4.642 4.770 267,206 4.6902 -0.18%
2016-05-31 0 10.94 10.86 11.06 10.22 11.26 312,000 3,384,800 10.849 4.667 4.633 4.719 4.360 4.804 731,300 4.6285 1.67%
2016-05-30 0 10.76 10.76 10.80 10.74 10.94 150,000 1,622,080 10.814 4.591 4.591 4.608 4.582 4.667 351,586 4.6136 -0.74%
2016-05-27 0 10.84 10.82 10.84 10.82 10.88 140,449 1,523,594 10.848 4.625 4.616 4.625 4.616 4.642 329,200 4.6282 -0.91%
2016-05-26 0 10.94 10.92 10.94 10.84 11.06 117,637 1,281,941 10.897 4.667 4.659 4.667 4.625 4.719 275,730 4.6493 -0.18%
2016-05-25 0 10.96 10.94 10.98 10.92 11.02 223,880 2,456,772 10.974 4.676 4.667 4.684 4.659 4.702 524,754 4.6818 1.29%
2016-05-24 0 10.82 10.82 10.88 10.80 10.92 246,000 2,669,560 10.852 4.616 4.616 4.642 4.608 4.659 576,602 4.6298 -1.73%
2016-05-23 0 12.18 12.16 12.18 12.08 12.20 863,712 10,508,286 12.166 4.697 4.690 4.697 4.659 4.705 2,239,596 4.6920 1.00%
2016-05-20 0 12.06 12.04 12.06 11.92 12.06 243,408 2,920,463 11.998 4.651 4.643 4.651 4.597 4.651 631,154 4.6272 0.84%
2016-05-19 0 11.96 11.94 12.04 11.92 12.08 262,272 3,150,076 12.011 4.612 4.605 4.643 4.597 4.659 680,068 4.6320 -0.33%
2016-05-18 0 12.00 12.00 12.02 11.92 12.10 166,000 1,990,240 11.989 4.628 4.628 4.636 4.597 4.666 430,436 4.6238 -0.66%
2016-05-17 0 12.08 12.06 12.10 11.94 12.10 276,790 3,331,537 12.036 4.659 4.651 4.666 4.605 4.666 717,713 4.6419 0.83%
2016-05-16 0 11.98 11.96 11.98 11.96 12.10 82,000 985,000 12.012 4.620 4.612 4.620 4.612 4.666 212,625 4.6326 0.00%
2016-05-13 0 11.98 11.98 12.00 11.94 12.04 175,880 2,106,299 11.976 4.620 4.620 4.628 4.605 4.643 456,055 4.6185 -0.17%
2016-05-12 0 12.00 12.00 12.08 11.94 12.08 183,550 2,203,916 12.007 4.628 4.628 4.659 4.605 4.659 475,943 4.6306 -0.83%
2016-05-11 0 12.10 12.02 12.10 11.96 12.14 160,000 1,924,520 12.028 4.666 4.636 4.666 4.612 4.682 414,878 4.6388 1.00%
2016-05-10 0 11.98 11.92 11.98 11.80 11.98 180,000 2,132,800 11.849 4.620 4.597 4.620 4.551 4.620 466,738 4.5696 1.35%
2016-05-09 0 11.82 11.82 11.98 11.82 12.00 222,000 2,645,200 11.915 4.558 4.558 4.620 4.558 4.628 575,644 4.5952 -0.84%
2016-05-06 0 11.92 11.88 11.94 11.86 12.16 534,000 6,401,040 11.987 4.597 4.582 4.605 4.574 4.690 1,384,656 4.6228 -2.30%
2016-05-05 0 12.20 12.18 12.24 12.16 12.28 250,000 3,053,000 12.212 4.705 4.697 4.720 4.690 4.736 648,247 4.7096 -0.33%
2016-05-04 0 12.24 12.24 12.28 12.22 12.34 204,000 2,500,880 12.259 4.720 4.720 4.736 4.713 4.759 528,970 4.7278 -0.16%
2016-05-03 0 12.26 12.24 12.30 12.20 12.46 240,000 2,949,520 12.290 4.728 4.720 4.744 4.705 4.805 622,317 4.7396 -0.65%
2016-04-29 0 12.34 12.32 12.36 12.28 12.38 153,064 1,888,564 12.338 4.759 4.751 4.767 4.736 4.774 396,893 4.7584 -0.16%
2016-04-28 0 12.36 12.34 12.36 12.34 12.48 194,000 2,404,600 12.395 4.767 4.759 4.767 4.759 4.813 503,040 4.7801 0.00%
2016-04-27 0 12.36 12.34 12.36 12.24 12.36 58,000 713,280 12.298 4.767 4.759 4.767 4.720 4.767 150,393 4.7428 0.32%
2016-04-26 0 12.32 12.32 12.36 12.26 12.40 156,000 1,921,240 12.316 4.751 4.751 4.767 4.728 4.782 404,506 4.7496 -0.48%
2016-04-25 0 12.38 12.38 12.40 12.32 12.40 112,000 1,384,520 12.362 4.774 4.774 4.782 4.751 4.782 290,415 4.7674 -0.32%
2016-04-22 0 12.42 12.38 12.42 12.34 12.48 148,000 1,833,320 12.387 4.790 4.774 4.790 4.759 4.813 383,762 4.7772 -0.32%
2016-04-21 0 12.46 12.48 12.50 12.36 12.46 486,000 6,033,320 12.414 4.805 4.813 4.821 4.767 4.805 1,260,193 4.7876 1.30%
2016-04-20 0 12.30 12.32 12.36 12.20 12.38 179,076 2,197,542 12.272 4.744 4.751 4.767 4.705 4.774 464,342 4.7326 -0.65%
2016-04-19 0 12.38 12.40 12.44 12.30 12.44 158,919 1,966,186 12.372 4.774 4.782 4.798 4.744 4.798 412,075 4.7714 1.31%
2016-04-18 0 12.22 12.22 12.32 12.12 12.34 296,000 3,628,880 12.260 4.713 4.713 4.751 4.674 4.759 767,525 4.7280 -1.45%
2016-04-15 0 12.40 12.38 12.40 12.36 12.60 198,000 2,456,560 12.407 4.782 4.774 4.782 4.767 4.859 513,412 4.7848 -0.80%
2016-04-14 0 12.50 12.44 12.52 12.40 12.74 258,991 3,251,829 12.556 4.821 4.798 4.828 4.782 4.913 671,561 4.8422 0.48%
2016-04-13 0 12.44 12.44 12.50 12.18 12.50 472,000 5,837,640 12.368 4.798 4.798 4.821 4.697 4.821 1,223,891 4.7697 2.64%
2016-04-12 0 12.12 12.10 12.14 11.94 12.16 206,000 2,489,400 12.084 4.674 4.666 4.682 4.605 4.690 534,156 4.6604 0.00%
2016-04-11 0 12.12 12.12 12.14 11.90 12.14 336,518 4,068,676 12.091 4.674 4.674 4.682 4.589 4.682 872,588 4.6628 1.17%
2016-04-08 0 11.98 11.98 12.00 11.62 12.00 394,000 4,666,200 11.843 4.620 4.620 4.628 4.481 4.628 1,021,638 4.5674 1.01%
2016-04-07 0 11.86 11.80 11.86 11.80 12.00 267,347 3,181,452 11.900 4.574 4.551 4.574 4.551 4.628 693,228 4.5893 -0.50%
2016-04-06 0 11.92 11.92 12.00 11.80 12.08 256,000 3,068,240 11.985 4.597 4.597 4.628 4.551 4.659 663,805 4.6222 0.34%
2016-04-05 0 11.88 11.88 11.90 11.86 12.16 593,208 7,123,329 12.008 4.582 4.582 4.589 4.574 4.690 1,538,182 4.6310 -3.10%
2016-04-01 0 12.26 12.22 12.28 12.00 12.40 1,156,597 14,079,380 12.173 4.728 4.713 4.736 4.628 4.782 2,999,044 4.6946 7.36%
2016-03-31 0 11.42 11.40 11.44 11.14 11.46 274,000 3,097,080 11.303 4.404 4.396 4.412 4.296 4.420 710,479 4.3591 1.96%
2016-03-30 0 11.20 10.98 11.50 10.70 11.56 275,554 3,028,241 10.990 4.319 4.234 4.435 4.127 4.458 714,509 4.2382 3.70%
2016-03-29 0 10.80 10.70 10.84 10.52 10.80 133,380 1,415,644 10.614 4.165 4.127 4.181 4.057 4.165 345,853 4.0932 0.93%
2016-03-24 0 10.70 10.64 10.80 10.64 10.88 202,000 2,173,720 10.761 4.127 4.103 4.165 4.103 4.196 523,784 4.1500 -0.56%
2016-03-23 0 10.76 10.76 10.80 10.70 10.94 128,000 1,386,480 10.832 4.150 4.150 4.165 4.127 4.219 331,903 4.1774 -0.55%
2016-03-22 0 10.82 10.78 10.84 10.76 11.00 270,620 2,928,301 10.821 4.173 4.157 4.181 4.150 4.242 701,715 4.1731 -1.46%
2016-03-21 0 10.98 10.98 11.00 10.66 11.04 569,880 6,219,250 10.913 4.234 4.234 4.242 4.111 4.258 1,477,693 4.2088 2.23%
2016-03-18 0 10.74 10.72 10.78 10.52 10.84 314,000 3,356,560 10.690 4.142 4.134 4.157 4.057 4.181 814,199 4.1225 2.29%
2016-03-17 0 10.50 10.50 10.54 10.40 10.60 376,000 3,959,060 10.529 4.049 4.049 4.065 4.011 4.088 974,964 4.0607 0.96%
2016-03-16 0 10.40 10.34 10.42 10.22 10.54 253,259 2,617,576 10.336 4.011 3.988 4.019 3.941 4.065 656,698 3.9860 0.78%
2016-03-15 0 10.32 10.30 10.34 10.22 10.42 119,640 1,229,008 10.273 3.980 3.972 3.988 3.941 4.019 310,225 3.9617 -1.71%
2016-03-14 0 10.50 10.48 10.50 10.26 10.58 217,640 2,280,808 10.480 4.049 4.042 4.049 3.957 4.080 564,338 4.0416 1.55%
2016-03-11 0 10.34 10.34 10.36 10.22 10.34 72,000 741,600 10.300 3.988 3.988 3.995 3.941 3.988 186,695 3.9722 0.39%
2016-03-10 0 10.30 10.28 10.30 10.20 10.36 116,000 1,195,400 10.305 3.972 3.965 3.972 3.934 3.995 300,787 3.9742 -0.96%
2016-03-09 0 10.40 10.36 10.40 10.22 10.42 157,760 1,634,641 10.362 4.011 3.995 4.011 3.941 4.019 409,070 3.9960 0.00%
2016-03-08 0 10.40 10.36 10.44 10.28 10.48 210,063 2,183,643 10.395 4.011 3.995 4.026 3.965 4.042 544,691 4.0090 -1.89%
2016-03-07 0 10.60 10.56 10.60 10.48 10.62 165,760 1,752,680 10.574 4.088 4.073 4.088 4.042 4.096 429,814 4.0778 0.38%
2016-03-04 0 10.56 10.46 10.58 10.30 10.58 220,000 2,307,040 10.487 4.073 4.034 4.080 3.972 4.080 570,458 4.0442 2.52%
2016-03-03 0 10.30 10.22 10.30 10.28 10.46 151,759 1,571,026 10.352 3.972 3.941 3.972 3.965 4.034 393,509 3.9923 0.19%
2016-03-02 0 10.28 10.24 10.28 10.20 10.36 398,000 4,096,120 10.292 3.965 3.949 3.965 3.934 3.995 1,032,010 3.9691 1.98%
2016-03-01 0 10.08 10.08 10.16 9.980 10.12 84,000 844,880 10.058 3.887 3.887 3.918 3.849 3.903 217,811 3.8790 0.90%
2016-02-29 0 9.990 9.880 9.990 9.720 10.18 144,000 1,415,320 9.8286 3.853 3.810 3.853 3.749 3.926 373,390 3.7905 -2.25%
2016-02-26 0 10.22 10.12 10.22 9.900 10.22 127,518 1,282,117 10.054 3.941 3.903 3.941 3.818 3.941 330,653 3.8775 2.20%
2016-02-25 0 10.00 9.960 10.12 9.900 10.42 255,800 2,567,116 10.036 3.857 3.841 3.903 3.818 4.019 663,287 3.8703 -1.77%
2016-02-24 0 10.18 10.14 10.20 10.18 10.20 60,000 611,400 10.190 3.926 3.911 3.934 3.926 3.934 155,579 3.9298 -1.17%
2016-02-23 0 10.30 10.22 10.38 10.18 10.50 128,000 1,309,400 10.230 3.972 3.941 4.003 3.926 4.049 331,903 3.9451 1.18%
2016-02-22 0 10.18 10.16 10.20 10.08 10.22 154,000 1,564,920 10.162 3.926 3.918 3.934 3.887 3.941 399,320 3.9190 2.11%
2016-02-19 0 9.970 9.920 9.970 9.880 10.02 208,000 2,065,580 9.9307 3.845 3.826 3.845 3.810 3.864 539,342 3.8298 -0.50%
2016-02-18 0 10.02 10.02 10.10 10.00 10.18 442,000 4,464,160 10.100 3.864 3.864 3.895 3.857 3.926 1,146,101 3.8951 0.40%
2016-02-17 0 9.980 9.970 10.00 9.920 10.24 120,310 1,201,765 9.9889 3.849 3.845 3.857 3.826 3.949 311,963 3.8523 -0.40%
2016-02-16 0 10.02 10.00 10.08 9.770 10.10 301,639 3,027,386 10.036 3.864 3.857 3.887 3.768 3.895 782,147 3.8706 2.66%
2016-02-15 0 9.760 9.660 9.760 9.580 9.800 230,000 2,224,260 9.6707 3.764 3.725 3.764 3.695 3.779 596,388 3.7296 4.50%
2016-02-12 0 9.340 9.330 9.380 9.330 9.520 314,986 2,959,720 9.3964 3.602 3.598 3.617 3.598 3.671 816,755 3.6238 -2.51%
2016-02-11 0 9.580 9.570 9.600 9.560 9.890 301,648 2,903,866 9.6267 3.695 3.691 3.702 3.687 3.814 782,170 3.7126 -4.01%
2016-02-05 0 9.980 9.970 10.00 9.960 10.16 398,020 3,994,078 10.035 3.849 3.845 3.857 3.841 3.918 1,032,062 3.8700 -0.20%
2016-02-04 0 10.00 9.960 10.00 9.950 10.18 287,740 2,897,319 10.069 3.857 3.841 3.857 3.837 3.926 746,107 3.8833 0.00%
2016-02-03 0 10.00 9.990 10.06 9.980 10.32 424,648 4,277,860 10.074 3.857 3.853 3.880 3.849 3.980 1,101,108 3.8851 -4.76%
2016-02-02 0 10.50 10.48 10.62 10.36 10.90 360,260 3,843,274 10.668 4.049 4.042 4.096 3.995 4.204 934,150 4.1142 -2.96%
2016-02-01 0 10.82 10.82 10.90 10.74 10.96 50,000 540,000 10.800 4.173 4.173 4.204 4.142 4.227 129,649 4.1651 -1.28%
2016-01-29 0 10.96 10.76 10.98 10.38 10.98 205,398 2,206,175 10.741 4.227 4.150 4.234 4.003 4.234 532,595 4.1423 5.79%
2016-01-28 0 10.36 10.24 10.38 10.20 10.52 86,986 902,617 10.377 3.995 3.949 4.003 3.934 4.057 225,554 4.0018 -1.33%
2016-01-27 0 10.50 10.20 10.50 10.12 10.64 152,833 1,580,136 10.339 4.049 3.934 4.049 3.903 4.103 396,294 3.9873 0.96%
2016-01-26 0 10.40 10.20 10.40 10.12 10.50 254,000 2,615,760 10.298 4.011 3.934 4.011 3.903 4.049 658,619 3.9716 -1.33%
2016-01-25 0 10.54 10.42 10.54 10.38 10.64 126,000 1,322,600 10.497 4.065 4.019 4.065 4.003 4.103 326,717 4.0482 0.76%
2016-01-22 0 10.46 10.42 10.46 10.18 10.50 301,824 3,116,908 10.327 4.034 4.019 4.034 3.926 4.049 782,626 3.9826 1.95%
2016-01-21 0 10.26 10.26 10.48 10.20 11.10 525,289 5,533,753 10.535 3.957 3.957 4.042 3.934 4.281 1,362,069 4.0628 -6.39%
2016-01-20 0 10.96 10.86 10.96 10.86 11.12 182,000 1,995,520 10.964 4.227 4.188 4.227 4.188 4.288 471,924 4.2285 -3.52%
2016-01-19 0 11.36 11.12 11.36 10.82 11.36 137,660 1,520,427 11.045 4.381 4.288 4.381 4.173 4.381 356,951 4.2595 4.22%
2016-01-18 0 10.90 10.88 11.00 10.88 11.08 232,000 2,546,720 10.977 4.204 4.196 4.242 4.196 4.273 601,574 4.2334 -3.37%
2016-01-15 0 11.28 11.16 11.30 11.10 11.66 232,000 2,611,720 11.257 4.350 4.304 4.358 4.281 4.497 601,574 4.3415 -1.23%
2016-01-14 0 11.42 11.40 11.50 11.22 11.48 108,000 1,234,720 11.433 4.404 4.396 4.435 4.327 4.427 280,043 4.4090 0.00%
2016-01-13 0 11.42 11.40 11.62 11.42 11.88 64,000 743,120 11.611 4.404 4.396 4.481 4.404 4.582 165,951 4.4779 -0.17%
2016-01-12 0 11.44 11.42 11.60 11.40 11.88 92,000 1,066,120 11.588 4.412 4.404 4.474 4.396 4.582 238,555 4.4691 -2.39%
2016-01-11 0 11.72 11.72 11.78 11.70 12.00 254,000 3,018,200 11.883 4.520 4.520 4.543 4.512 4.628 658,619 4.5826 -3.93%
2016-01-08 0 12.20 12.20 12.24 12.00 12.32 154,000 1,874,000 12.169 4.705 4.705 4.720 4.628 4.751 399,320 4.6930 1.16%
2016-01-07 0 12.06 12.04 12.20 12.04 12.34 273,585 3,320,941 12.139 4.651 4.643 4.705 4.643 4.759 709,403 4.6813 -3.52%
2016-01-06 0 12.50 12.42 12.50 12.30 12.50 40,000 495,680 12.392 4.821 4.790 4.821 4.744 4.821 103,720 4.7790 0.00%
2016-01-05 0 12.50 12.50 12.54 12.34 12.56 78,000 972,920 12.473 4.821 4.821 4.836 4.759 4.844 202,253 4.8104 -0.32%
2016-01-04 0 12.54 12.50 12.58 12.54 12.90 180,120 2,275,222 12.632 4.836 4.821 4.852 4.836 4.975 467,049 4.8715 -2.79%
2015-12-31 0 12.90 12.82 12.94 12.82 12.94 20,000 258,040 12.902 4.975 4.944 4.990 4.944 4.990 51,860 4.9757 -0.31%
2015-12-30 0 12.94 12.86 12.96 12.82 12.96 80,000 1,030,720 12.884 4.990 4.960 4.998 4.944 4.998 207,439 4.9688 0.62%
2015-12-29 0 12.86 12.82 12.86 12.68 12.86 76,000 969,880 12.762 4.960 4.944 4.960 4.890 4.960 197,067 4.9216 0.94%
2015-12-28 0 12.74 12.68 12.74 12.68 12.80 204,000 2,593,000 12.711 4.913 4.890 4.913 4.890 4.936 528,970 4.9020 -0.47%
2015-12-24 0 12.80 12.80 12.88 12.80 12.98 18,000 231,760 12.876 4.936 4.936 4.967 4.936 5.006 46,674 4.9655 -0.31%
2015-12-23 0 12.84 12.84 12.90 12.76 12.90 210,000 2,691,440 12.816 4.952 4.952 4.975 4.921 4.975 544,528 4.9427 0.47%
2015-12-22 0 12.78 12.78 12.80 12.76 12.82 61,925 791,893 12.788 4.929 4.929 4.936 4.921 4.944 160,571 4.9317 0.47%
2015-12-21 0 12.72 12.72 12.78 12.38 12.94 200,336 2,547,320 12.715 4.906 4.906 4.929 4.774 4.990 519,469 4.9037 1.27%
2015-12-18 0 12.56 12.36 12.58 12.20 12.64 120,991 1,514,848 12.520 4.844 4.767 4.852 4.705 4.875 313,728 4.8285 1.78%
2015-12-17 0 12.34 12.30 12.46 12.30 12.60 184,000 2,289,120 12.441 4.759 4.744 4.805 4.744 4.859 477,110 4.7979 0.16%
2015-12-16 0 12.32 12.32 12.38 12.26 12.36 24,000 295,680 12.320 4.751 4.751 4.774 4.728 4.767 62,232 4.7513 1.15%
2015-12-15 0 12.18 12.18 12.26 12.18 12.30 42,000 514,120 12.241 4.697 4.697 4.728 4.697 4.744 108,906 4.7208 -0.81%
2015-12-14 0 12.28 12.14 12.30 11.96 12.34 171,030 2,075,640 12.136 4.736 4.682 4.744 4.612 4.759 443,479 4.6804 -0.49%
2015-12-11 0 12.34 12.26 12.34 12.22 12.40 90,163 1,109,108 12.301 4.759 4.728 4.759 4.713 4.782 233,792 4.7440 -0.80%
2015-12-10 0 12.44 12.44 12.54 12.40 12.50 124,000 1,541,040 12.428 4.798 4.798 4.836 4.782 4.821 321,531 4.7928 0.16%
2015-12-09 0 12.42 12.40 12.50 12.40 12.52 36,000 448,520 12.459 4.790 4.782 4.821 4.782 4.828 93,348 4.8048 -0.80%
2015-12-08 0 12.52 12.52 12.56 12.48 12.58 114,000 1,428,160 12.528 4.828 4.828 4.844 4.813 4.852 295,601 4.8314 -1.73%
2015-12-07 0 12.74 12.74 12.80 12.70 12.82 40,000 511,400 12.785 4.913 4.913 4.936 4.898 4.944 103,720 4.9306 -0.16%
2015-12-04 0 12.76 12.70 12.82 12.62 12.80 235,179 2,988,852 12.709 4.921 4.898 4.944 4.867 4.936 609,817 4.9012 -1.39%
2015-12-03 0 12.94 12.94 13.02 12.86 13.00 38,000 492,640 12.964 4.990 4.990 5.021 4.960 5.014 98,534 4.9997 -0.46%
2015-12-02 0 13.00 12.96 13.06 12.88 13.04 242,000 3,141,160 12.980 5.014 4.998 5.037 4.967 5.029 627,503 5.0058 0.93%
2015-12-01 0 12.88 12.88 12.96 12.82 12.98 84,000 1,082,600 12.888 4.967 4.967 4.998 4.944 5.006 217,811 4.9704 0.94%
2015-11-30 0 12.76 12.62 12.90 12.70 12.94 116,000 1,488,320 12.830 4.921 4.867 4.975 4.898 4.990 300,787 4.9481 -0.78%
2015-11-27 0 12.86 12.80 12.86 12.68 13.04 342,000 4,401,120 12.869 4.960 4.936 4.960 4.890 5.029 886,802 4.9629 -1.68%
2015-11-26 0 13.08 13.04 13.08 13.00 13.12 40,000 522,600 13.065 5.044 5.029 5.044 5.014 5.060 103,720 5.0386 0.00%
2015-11-25 0 13.08 13.00 13.18 12.98 13.20 137,473 1,798,189 13.080 5.044 5.014 5.083 5.006 5.091 356,466 5.0445 -0.61%
2015-11-24 0 13.16 13.04 13.16 13.00 13.16 72,000 939,480 13.048 5.075 5.029 5.075 5.014 5.075 186,695 5.0322 0.61%
2015-11-23 0 13.08 13.08 13.20 13.04 13.20 142,000 1,863,520 13.123 5.044 5.044 5.091 5.029 5.091 368,204 5.0611 -0.76%
2015-11-20 0 13.18 13.12 13.20 13.02 13.26 349,800 4,601,944 13.156 5.083 5.060 5.091 5.021 5.114 907,028 5.0737 0.15%
2015-11-19 0 13.16 13.16 13.28 13.06 13.42 290,900 3,837,992 13.194 5.075 5.075 5.122 5.037 5.175 754,301 5.0881 0.61%
2015-11-18 0 13.08 13.06 13.10 13.06 13.20 62,240 816,113 13.112 5.044 5.037 5.052 5.037 5.091 161,388 5.0568 -0.15%
2015-11-17 0 13.10 12.96 13.10 13.00 13.26 142,000 1,867,960 13.155 5.052 4.998 5.052 5.014 5.114 368,204 5.0732 0.46%
2015-11-16 0 13.04 13.02 13.06 12.98 13.20 125,038 1,627,008 13.012 5.029 5.021 5.037 5.006 5.091 324,222 5.0182 -1.21%
2015-11-13 0 13.20 13.20 13.28 13.10 13.28 126,000 1,662,440 13.194 5.091 5.091 5.122 5.052 5.122 326,717 5.0883 -0.75%
2015-11-12 0 13.30 13.28 13.40 13.22 13.46 168,000 2,241,600 13.343 5.129 5.122 5.168 5.098 5.191 435,622 5.1457 0.15%
2015-11-11 0 13.28 13.28 13.30 13.26 13.36 112,000 1,488,600 13.291 5.122 5.122 5.129 5.114 5.152 290,415 5.1258 -0.15%
2015-11-10 0 13.30 13.30 13.36 13.22 13.46 124,000 1,651,480 13.318 5.129 5.129 5.152 5.098 5.191 321,531 5.1363 -2.21%
2015-11-09 0 13.60 13.52 13.62 13.52 13.72 475,417 6,485,606 13.642 5.245 5.214 5.253 5.214 5.291 1,232,751 5.2611 1.19%
2015-11-06 0 13.44 13.40 13.44 13.16 13.50 222,000 2,971,120 13.383 5.183 5.168 5.183 5.075 5.206 575,644 5.1614 0.90%
2015-11-05 0 13.32 13.32 13.36 13.28 13.56 294,900 3,953,028 13.405 5.137 5.137 5.152 5.122 5.229 764,673 5.1696 -0.45%
2015-11-04 0 13.38 13.36 13.40 12.96 13.62 332,900 4,450,220 13.368 5.160 5.152 5.168 4.998 5.253 863,206 5.1555 2.14%
2015-11-03 0 13.10 13.00 13.10 12.96 13.10 58,000 757,160 13.054 5.052 5.014 5.052 4.998 5.052 150,393 5.0345 1.08%
2015-11-02 0 12.96 12.92 13.06 12.82 13.16 327,880 4,259,772 12.992 4.998 4.983 5.037 4.944 5.075 850,189 5.0104 -1.67%
2015-10-30 0 13.18 13.14 13.20 13.08 13.28 62,000 817,440 13.185 5.083 5.068 5.091 5.044 5.122 160,765 5.0847 -0.90%
2015-10-29 0 13.30 13.18 13.38 13.06 13.38 134,000 1,772,040 13.224 5.129 5.083 5.160 5.037 5.160 347,461 5.1000 0.91%
2015-10-28 0 13.18 13.12 13.20 13.16 13.46 105,518 1,397,756 13.247 5.083 5.060 5.091 5.075 5.191 273,607 5.1086 -0.15%
2015-10-27 0 13.20 13.20 13.28 13.10 13.30 72,000 949,560 13.188 5.091 5.091 5.122 5.052 5.129 186,695 5.0862 -0.90%
2015-10-26 0 13.32 13.32 13.38 13.22 13.80 167,800 2,247,368 13.393 5.137 5.137 5.160 5.098 5.322 435,104 5.1651 1.22%
2015-10-23 0 13.16 13.14 13.26 13.06 13.34 212,000 2,797,840 13.197 5.075 5.068 5.114 5.037 5.145 549,714 5.0896 1.08%
2015-10-22 0 13.02 13.02 13.12 12.86 13.24 183,238 2,394,200 13.066 5.021 5.021 5.060 4.960 5.106 475,134 5.0390 -1.66%
2015-10-20 0 13.24 13.00 13.24 12.68 13.30 134,000 1,741,240 12.994 5.106 5.014 5.106 4.890 5.129 347,461 5.0113 0.76%
2015-10-19 0 13.14 13.14 13.18 13.12 13.20 102,000 1,344,632 13.183 5.068 5.068 5.083 5.060 5.091 264,485 5.0840 -0.76%
2015-10-16 0 13.24 13.18 13.26 13.06 13.30 210,000 2,769,560 13.188 5.106 5.083 5.114 5.037 5.129 544,528 5.0862 1.07%
2015-10-15 0 13.10 13.10 13.16 12.42 13.28 156,000 2,048,800 13.133 5.052 5.052 5.075 4.790 5.122 404,506 5.0649 2.18%
2015-10-14 0 12.82 12.82 12.96 12.74 13.00 62,000 796,240 12.843 4.944 4.944 4.998 4.913 5.014 160,765 4.9528 -1.54%
2015-10-13 0 13.02 13.02 13.06 13.02 13.20 106,000 1,383,720 13.054 5.021 5.021 5.037 5.021 5.091 274,857 5.0343 0.15%
2015-10-12 0 13.00 13.00 13.06 12.84 13.48 308,000 4,074,040 13.227 5.014 5.014 5.037 4.952 5.199 798,641 5.1012 0.00%
2015-10-09 0 13.00 13.00 13.08 13.00 13.38 276,000 3,619,960 13.116 5.014 5.014 5.044 5.014 5.160 715,665 5.0582 0.31%
2015-10-08 0 12.96 12.84 12.96 12.76 13.06 94,000 1,212,680 12.901 4.998 4.952 4.998 4.921 5.037 243,741 4.9753 -0.46%
2015-10-07 0 13.02 13.02 13.20 12.42 13.14 444,000 5,703,000 12.845 5.021 5.021 5.091 4.790 5.068 1,151,287 4.9536 5.85%
2015-10-06 0 12.30 12.28 12.36 12.20 12.60 116,000 1,438,000 12.397 4.744 4.736 4.767 4.705 4.859 300,787 4.7808 -1.60%
2015-10-05 0 12.50 12.50 12.58 12.40 12.70 229,170 2,865,354 12.503 4.821 4.821 4.852 4.782 4.898 594,235 4.8219 1.96%
2015-10-02 0 12.26 12.24 12.32 12.08 12.32 141,473 1,727,602 12.212 4.728 4.720 4.751 4.659 4.751 366,838 4.7094 2.51%
2015-09-30 0 11.96 11.96 12.00 11.86 12.04 141,880 1,693,501 11.936 4.612 4.612 4.628 4.574 4.643 367,893 4.6032 1.01%
2015-09-29 0 11.84 11.84 11.86 11.80 11.96 132,000 1,566,760 11.869 4.566 4.566 4.574 4.551 4.612 342,275 4.5775 -2.47%
2015-09-25 0 12.14 12.14 12.20 12.00 12.20 96,000 1,164,360 12.129 4.682 4.682 4.705 4.628 4.705 248,927 4.6775 -0.65%
2015-09-24 0 12.22 12.22 12.34 12.08 12.42 170,000 2,073,240 12.196 4.713 4.713 4.759 4.659 4.790 440,808 4.7033 -0.49%
2015-09-23 0 12.28 12.28 12.36 12.20 12.52 433,760 5,346,936 12.327 4.736 4.736 4.767 4.705 4.828 1,124,735 4.7540 -3.15%
2015-09-22 0 12.68 12.50 12.72 12.42 12.78 176,000 2,218,040 12.603 4.890 4.821 4.906 4.790 4.929 456,366 4.8602 2.59%
2015-09-21 0 12.36 12.36 12.42 12.26 12.40 256,000 3,157,320 12.333 4.767 4.767 4.790 4.728 4.782 663,805 4.7564 -0.32%
2015-09-18 0 12.40 12.40 12.44 11.98 12.50 547,905 6,738,284 12.298 4.782 4.782 4.798 4.620 4.821 1,420,712 4.7429 4.91%
2015-09-17 0 11.82 11.80 11.82 11.52 12.04 350,000 4,126,880 11.791 4.558 4.551 4.558 4.443 4.643 907,546 4.5473 2.78%
2015-09-16 0 11.50 11.50 11.56 11.04 11.56 450,000 5,099,960 11.333 4.435 4.435 4.458 4.258 4.458 1,166,845 4.3707 5.31%
2015-09-15 0 10.92 10.94 11.04 10.78 11.86 611,900 6,885,010 11.252 4.211 4.219 4.258 4.157 4.574 1,586,650 4.3393 -6.83%
2015-09-14 0 11.72 11.72 11.78 11.50 12.20 313,990 3,731,844 11.885 4.520 4.520 4.543 4.435 4.705 814,173 4.5836 -2.98%
2015-09-11 0 12.08 12.08 12.20 12.04 12.34 187,858 2,291,155 12.196 4.659 4.659 4.705 4.643 4.759 487,114 4.7035 0.67%
2015-09-10 0 12.00 11.98 12.16 11.90 12.26 198,000 2,382,280 12.032 4.628 4.620 4.690 4.589 4.728 513,412 4.6401 -4.00%
2015-09-09 0 12.50 12.38 12.50 12.06 12.52 250,000 3,077,640 12.311 4.821 4.774 4.821 4.651 4.828 648,247 4.7476 4.17%
2015-09-08 0 12.00 12.00 12.06 11.36 12.20 232,697 2,751,064 11.823 4.628 4.628 4.651 4.381 4.705 603,381 4.5594 4.71%
2015-09-07 0 11.46 11.36 11.46 11.32 11.80 150,000 1,731,640 11.544 4.420 4.381 4.420 4.366 4.551 388,948 4.4521 -0.52%
2015-09-04 0 11.52 11.44 11.68 11.22 11.98 232,000 2,666,400 11.493 4.443 4.412 4.504 4.327 4.620 601,574 4.4324 0.70%
2015-09-02 0 11.44 11.36 11.44 11.18 11.52 192,000 2,179,960 11.354 4.412 4.381 4.412 4.312 4.443 497,854 4.3787 0.35%
2015-09-01 0 11.40 11.40 11.50 11.40 11.66 104,000 1,195,040 11.491 4.396 4.396 4.435 4.396 4.497 269,671 4.4315 -2.23%
2015-08-31 0 11.66 11.58 11.72 11.36 12.00 219,880 2,567,370 11.676 4.497 4.466 4.520 4.381 4.628 570,146 4.5030 -2.67%
2015-08-28 0 11.98 11.94 12.00 11.92 12.18 672,000 8,080,600 12.025 4.620 4.605 4.628 4.597 4.697 1,742,489 4.6374 1.53%
2015-08-27 0 11.80 11.80 11.92 11.36 11.92 540,482 6,245,676 11.556 4.551 4.551 4.597 4.381 4.597 1,401,464 4.4565 5.17%
2015-08-26 0 11.22 11.12 11.26 11.10 11.60 304,000 3,422,060 11.257 4.327 4.288 4.342 4.281 4.474 788,269 4.3412 0.36%
2015-08-25 0 11.18 11.20 11.24 11.10 12.24 456,434 5,177,299 11.343 4.312 4.319 4.335 4.281 4.720 1,183,528 4.3745 -2.78%
2015-08-24 0 11.50 11.40 11.54 11.20 11.90 659,278 7,569,801 11.482 4.435 4.396 4.450 4.319 4.589 1,709,501 4.4281 -6.20%
2015-08-21 0 12.26 12.18 12.34 11.90 12.32 687,264 8,303,262 12.082 4.728 4.697 4.759 4.589 4.751 1,782,068 4.6593 -3.16%
2015-08-20 0 12.66 12.62 12.66 12.56 12.84 291,192 3,693,650 12.685 4.882 4.867 4.882 4.844 4.952 755,058 4.8919 -2.62%
2015-08-19 0 13.00 12.86 13.18 12.82 13.00 174,000 2,250,080 12.931 5.014 4.960 5.083 4.944 5.014 451,180 4.9871 -0.15%
2015-08-18 0 13.02 12.90 13.18 12.80 13.32 186,857 2,446,266 13.092 5.021 4.975 5.083 4.936 5.137 484,518 5.0489 -1.06%
2015-08-17 0 13.16 13.10 13.36 13.10 14.00 542,000 7,272,300 13.418 5.075 5.052 5.152 5.052 5.399 1,405,400 5.1745 -2.23%
2015-08-14 0 13.46 13.46 13.52 13.30 13.66 284,760 3,851,139 13.524 5.191 5.191 5.214 5.129 5.268 738,380 5.2157 -0.15%
2015-08-13 0 13.48 13.36 13.50 13.16 13.50 229,303 3,061,211 13.350 5.199 5.152 5.206 5.075 5.206 594,580 5.1485 -0.44%
2015-08-12 0 13.54 13.38 13.58 13.32 13.70 326,000 4,408,640 13.523 5.222 5.160 5.237 5.137 5.283 845,314 5.2154 -2.17%
2015-08-11 0 13.84 13.82 13.84 13.82 14.16 368,000 5,156,600 14.013 5.337 5.330 5.337 5.330 5.461 954,220 5.4040 0.00%
2015-08-10 0 13.84 13.82 13.92 13.54 14.12 400,000 5,530,240 13.826 5.337 5.330 5.368 5.222 5.445 1,037,196 5.3319 1.02%
2015-08-07 0 13.70 13.56 13.70 13.40 13.70 144,000 1,958,360 13.600 5.283 5.229 5.283 5.168 5.283 373,390 5.2448 2.24%
2015-08-06 0 13.40 13.40 13.58 13.40 13.80 143,623 1,941,566 13.518 5.168 5.168 5.237 5.168 5.322 372,413 5.2135 -1.18%
2015-08-05 0 13.56 13.52 13.62 13.42 13.66 434,000 5,879,480 13.547 5.229 5.214 5.253 5.175 5.268 1,125,357 5.2245 0.44%
2015-08-04 0 13.50 13.40 13.50 13.38 13.74 576,190 7,758,486 13.465 5.206 5.168 5.206 5.160 5.299 1,494,054 5.1929 -0.74%
2015-08-03 0 13.60 13.56 13.72 13.52 13.90 214,000 2,937,800 13.728 5.245 5.229 5.291 5.214 5.361 554,900 5.2943 -2.72%
2015-07-31 0 13.98 13.88 14.00 13.88 14.36 78,000 1,094,640 14.034 5.391 5.353 5.399 5.353 5.538 202,253 5.4122 -0.71%
2015-07-30 0 14.08 14.00 14.08 13.98 14.36 67,849 957,711 14.115 5.430 5.399 5.430 5.391 5.538 175,932 5.4437 -0.98%
2015-07-29 0 14.22 14.12 14.28 13.92 14.28 140,000 1,975,280 14.109 5.484 5.445 5.507 5.368 5.507 363,018 5.4413 1.43%
2015-07-28 0 14.02 13.96 14.10 13.76 14.30 424,000 5,977,600 14.098 5.407 5.384 5.438 5.307 5.515 1,099,427 5.4370 -0.99%
2015-07-27 0 14.16 14.10 14.16 14.00 14.70 511,398 7,266,015 14.208 5.461 5.438 5.461 5.399 5.669 1,326,050 5.4794 -4.45%
2015-07-24 0 14.82 14.80 14.86 14.80 15.02 146,000 2,169,120 14.857 5.715 5.708 5.731 5.708 5.793 378,576 5.7297 -0.54%
2015-07-23 0 14.90 14.90 14.94 14.78 15.00 206,000 3,071,320 14.909 5.746 5.746 5.762 5.700 5.785 534,156 5.7499 0.54%
2015-07-22 0 14.82 14.80 14.82 14.80 15.14 276,557 4,125,570 14.918 5.715 5.708 5.715 5.708 5.839 717,109 5.7531 -2.11%
2015-07-21 0 15.14 15.14 15.20 15.10 15.60 149,639 2,276,763 15.215 5.839 5.839 5.862 5.823 6.016 388,012 5.8678 0.00%
2015-07-20 0 15.14 15.04 15.16 15.06 15.68 314,000 4,771,440 15.196 5.839 5.800 5.847 5.808 6.047 814,199 5.8603 -1.17%
2015-07-17 0 15.32 15.22 15.32 14.88 15.54 432,000 6,604,360 15.288 5.908 5.870 5.908 5.739 5.993 1,120,171 5.8958 2.96%
2015-07-16 0 14.88 14.84 14.90 14.48 14.90 492,286 7,256,478 14.740 5.739 5.723 5.746 5.584 5.746 1,276,492 5.6847 -0.27%
2015-07-15 0 14.92 14.78 14.92 14.62 15.96 494,752 7,407,659 14.972 5.754 5.700 5.754 5.638 6.155 1,282,887 5.7742 -2.74%
2015-07-14 0 15.34 15.32 15.50 15.00 16.50 554,000 8,582,640 15.492 5.916 5.908 5.978 5.785 6.363 1,436,516 5.9746 -2.29%
2015-07-13 0 15.70 15.72 15.76 14.66 15.72 875,515 13,394,537 15.299 6.055 6.063 6.078 5.654 6.063 2,270,201 5.9002 6.22%
2015-07-10 0 14.78 14.66 14.82 13.96 14.94 1,363,504 19,848,608 14.557 5.700 5.654 5.715 5.384 5.762 3,535,551 5.6140 5.87%
2015-07-09 0 13.96 13.88 13.98 12.52 14.40 2,306,510 31,101,581 13.484 5.384 5.353 5.391 4.828 5.553 5,980,756 5.2003 10.79%
2015-07-08 0 12.60 12.52 12.80 12.40 13.38 1,071,759 13,792,583 12.869 4.859 4.828 4.936 4.782 5.160 2,779,060 4.9630 -12.01%
2015-07-07 0 14.32 14.32 14.50 14.30 15.86 1,189,400 17,537,049 14.744 5.523 5.523 5.592 5.515 6.116 3,084,101 5.6863 -8.32%
2015-07-06 0 15.62 15.50 15.62 15.30 17.74 1,153,751 18,274,650 15.839 6.024 5.978 6.024 5.901 6.842 2,991,664 6.1085 -9.19%
2015-07-03 0 17.20 17.00 17.22 16.60 17.82 551,759 9,439,688 17.108 6.633 6.556 6.641 6.402 6.872 1,430,705 6.5979 -4.12%
2015-07-02 0 17.94 17.92 17.94 17.82 18.46 242,713 4,375,165 18.026 6.919 6.911 6.919 6.872 7.119 629,352 6.9519 -3.13%
2015-06-30 0 18.52 18.50 18.60 17.66 18.60 234,324 4,250,787 18.141 7.142 7.135 7.173 6.811 7.173 607,600 6.9960 3.46%
2015-06-29 0 17.90 17.70 17.98 17.60 19.00 665,352 12,068,760 18.139 6.903 6.826 6.934 6.788 7.327 1,725,251 6.9954 -5.99%
2015-06-26 0 19.04 18.90 19.06 18.70 19.68 424,000 8,086,400 19.072 7.343 7.289 7.351 7.212 7.590 1,099,427 7.3551 -2.26%
2015-06-25 0 19.48 19.44 19.54 19.22 19.96 142,000 2,766,680 19.484 7.513 7.497 7.536 7.412 7.698 368,204 7.5140 -0.51%
2015-06-24 0 19.58 19.50 19.58 19.28 19.60 112,000 2,177,760 19.444 7.551 7.520 7.551 7.435 7.559 290,415 7.4988 -0.10%
2015-06-23 0 19.60 19.60 19.66 19.00 19.68 270,565 5,237,012 19.356 7.559 7.559 7.582 7.327 7.590 701,572 7.4647 2.40%
2015-06-22 0 19.14 19.10 19.14 19.00 19.34 122,000 2,332,540 19.119 7.381 7.366 7.381 7.327 7.459 316,345 7.3734 0.21%
2015-06-19 0 19.10 18.92 19.16 18.54 19.58 431,953 8,208,558 19.003 7.366 7.297 7.389 7.150 7.551 1,120,049 7.3287 -0.52%
2015-06-18 0 19.20 19.04 19.34 19.04 19.42 218,000 4,202,020 19.275 7.405 7.343 7.459 7.343 7.489 565,272 7.4336 -0.52%
2015-06-17 0 19.30 19.24 19.30 18.80 19.38 201,639 3,860,450 19.145 7.443 7.420 7.443 7.250 7.474 522,848 7.3835 1.58%
2015-06-16 0 19.00 19.00 19.06 18.98 19.56 216,000 4,136,360 19.150 7.327 7.327 7.351 7.320 7.543 560,086 7.3852 -3.16%
2015-06-15 0 19.62 19.56 19.68 19.50 19.94 199,350 3,928,292 19.706 7.567 7.543 7.590 7.520 7.690 516,912 7.5995 -1.21%
2015-06-12 0 19.86 19.70 19.88 19.38 19.88 204,000 3,990,360 19.561 7.659 7.597 7.667 7.474 7.667 528,970 7.5436 2.16%
2015-06-11 0 19.44 19.44 19.50 19.22 19.96 247,841 4,844,046 19.545 7.497 7.497 7.520 7.412 7.698 642,649 7.5376 -0.21%
2015-06-10 0 19.48 19.38 19.50 19.36 19.78 261,607 5,134,570 19.627 7.513 7.474 7.520 7.466 7.628 678,344 7.5693 -1.12%
2015-06-09 0 19.70 19.70 19.76 19.58 20.20 509,008 10,080,046 19.803 7.597 7.597 7.621 7.551 7.790 1,319,852 7.6373 -3.67%
2015-06-08 0 20.45 20.30 20.45 20.00 20.70 606,429 12,355,866 20.375 7.887 7.829 7.887 7.713 7.983 1,572,464 7.8576 0.00%
2015-06-05 0 20.45 20.45 20.50 20.40 20.90 386,000 7,921,600 20.522 7.887 7.887 7.906 7.867 8.060 1,000,894 7.9145 -2.15%
2015-06-04 0 20.90 20.70 20.95 20.20 21.00 584,419 12,056,831 20.630 8.060 7.983 8.079 7.790 8.099 1,515,392 7.9562 0.97%
2015-06-03 0 20.70 20.70 20.85 20.50 21.60 324,179 6,759,317 20.851 7.983 7.983 8.041 7.906 8.330 840,593 8.0411 -2.59%
2015-06-02 0 21.25 21.05 21.25 21.00 21.80 326,382 6,960,091 21.325 8.195 8.118 8.195 8.099 8.407 846,305 8.2241 -0.70%
2015-06-01 0 21.40 21.40 21.45 20.85 21.60 315,440 6,703,072 21.250 8.253 8.253 8.272 8.041 8.330 817,933 8.1951 0.47%
2015-05-29 0 21.30 21.20 21.35 20.80 21.40 253,880 5,378,704 21.186 8.214 8.176 8.234 8.022 8.253 658,308 8.1705 0.24%
2015-05-28 0 21.25 21.10 21.30 21.00 22.30 519,239 11,168,470 21.509 8.195 8.137 8.214 8.099 8.600 1,346,381 8.2952 -3.19%
2015-05-27 0 21.95 21.85 21.95 21.75 22.50 660,726 14,534,826 21.998 8.465 8.427 8.465 8.388 8.677 1,713,255 8.4837 -1.12%
2015-05-26 0 22.90 22.85 22.90 22.00 23.00 1,633,006 36,884,360 22.587 8.561 8.542 8.561 8.224 8.598 4,368,277 8.4437 7.76%
2015-05-22 0 21.25 21.15 21.25 20.80 21.30 481,568 10,125,679 21.026 7.944 7.907 7.944 7.776 7.963 1,288,190 7.8604 3.16%
2015-05-21 0 20.60 20.55 20.70 20.40 21.00 543,182 11,213,508 20.644 7.701 7.682 7.738 7.626 7.850 1,453,007 7.7174 -0.96%
2015-05-20 0 20.80 20.70 20.85 20.60 21.00 266,677 5,544,320 20.790 7.776 7.738 7.794 7.701 7.850 713,359 7.7721 -0.24%
2015-05-19 0 20.85 20.85 20.90 20.40 20.90 316,000 6,560,450 20.761 7.794 7.794 7.813 7.626 7.813 845,297 7.7611 1.21%
2015-05-18 0 20.60 20.35 20.60 20.00 20.75 394,898 8,033,960 20.344 7.701 7.608 7.701 7.477 7.757 1,056,349 7.6054 0.49%
2015-05-15 0 20.50 20.35 20.50 20.15 20.80 174,000 3,563,800 20.482 7.664 7.608 7.664 7.533 7.776 465,448 7.6567 0.49%
2015-05-14 0 20.40 20.35 20.40 20.30 20.90 195,398 3,983,799 20.388 7.626 7.608 7.626 7.589 7.813 522,688 7.6218 -0.73%
2015-05-13 0 20.55 20.50 20.60 20.50 20.85 497,894 10,248,582 20.584 7.682 7.664 7.701 7.664 7.794 1,331,862 7.6949 -1.44%
2015-05-12 0 20.85 20.70 20.90 20.55 20.90 199,880 4,146,090 20.743 7.794 7.738 7.813 7.682 7.813 534,677 7.7544 0.48%
2015-05-11 0 20.75 20.70 20.80 20.55 20.90 456,684 9,435,044 20.660 7.757 7.738 7.776 7.682 7.813 1,221,626 7.7234 0.97%
2015-05-08 0 20.55 20.55 20.65 19.62 20.75 681,398 13,759,540 20.193 7.682 7.682 7.720 7.335 7.757 1,822,734 7.5488 3.79%
2015-05-07 0 19.80 19.78 19.80 19.56 20.20 943,861 18,673,067 19.784 7.402 7.394 7.402 7.312 7.551 2,524,820 7.3958 -1.74%
2015-05-06 0 20.15 20.00 20.20 19.88 20.50 518,607 10,411,631 20.076 7.533 7.477 7.551 7.432 7.664 1,387,269 7.5051 0.25%
2015-05-05 0 20.10 20.05 20.20 19.98 20.80 612,278 12,404,592 20.260 7.514 7.495 7.551 7.469 7.776 1,637,838 7.5738 -3.13%
2015-05-04 0 20.75 20.65 20.75 20.35 21.50 862,236 17,837,518 20.688 7.757 7.720 7.757 7.608 8.037 2,306,474 7.7337 0.00%
2015-04-30 0 20.75 20.75 20.90 20.75 21.15 469,880 9,820,434 20.900 7.757 7.757 7.813 7.757 7.907 1,256,925 7.8131 -1.89%
2015-04-29 0 21.15 21.10 21.20 20.80 21.30 281,278 5,917,970 21.040 7.907 7.888 7.925 7.776 7.963 752,416 7.8653 -0.70%
2015-04-28 0 21.30 21.20 21.30 20.90 21.45 543,038 11,539,134 21.249 7.963 7.925 7.963 7.813 8.019 1,452,622 7.9437 0.24%
2015-04-27 0 21.25 21.15 21.25 20.85 21.65 588,556 12,564,459 21.348 7.944 7.907 7.944 7.794 8.093 1,574,382 7.9806 0.47%
2015-04-24 0 21.15 21.15 21.20 20.70 21.50 1,013,760 21,307,284 21.018 7.907 7.907 7.925 7.738 8.037 2,711,799 7.8573 -0.70%
2015-04-23 0 21.30 21.25 21.35 21.20 22.00 554,967 11,985,872 21.597 7.963 7.944 7.981 7.925 8.224 1,484,532 8.0738 -2.29%
2015-04-22 0 21.80 21.60 21.85 21.45 21.80 696,686 15,068,446 21.629 8.150 8.075 8.168 8.019 8.150 1,863,629 8.0855 2.35%
2015-04-21 0 21.30 21.20 21.30 20.40 21.40 775,638 16,181,842 20.863 7.963 7.925 7.963 7.626 8.000 2,074,825 7.7991 4.16%
2015-04-20 0 20.45 20.20 20.45 19.70 21.20 2,076,199 42,354,557 20.400 7.645 7.551 7.645 7.365 7.925 5,553,814 7.6262 -2.15%
2015-04-17 0 20.90 20.85 20.90 20.90 22.00 1,421,885 30,379,151 21.365 7.813 7.794 7.813 7.813 8.224 3,803,530 7.9871 -2.56%
2015-04-16 0 21.45 21.45 21.60 20.20 21.60 1,224,413 25,565,892 20.880 8.019 8.019 8.075 7.551 8.075 3,275,294 7.8057 4.89%
2015-04-15 0 20.45 20.40 20.70 20.15 21.35 1,214,339 25,110,383 20.678 7.645 7.626 7.738 7.533 7.981 3,248,346 7.7302 -2.15%
2015-04-14 0 20.90 20.80 20.95 20.10 23.00 4,163,449 88,776,741 21.323 7.813 7.776 7.832 7.514 8.598 11,137,189 7.9712 -8.33%
2015-04-13 0 22.80 22.80 23.00 19.32 23.00 4,898,701 99,351,763 20.281 8.523 8.523 8.598 7.222 8.598 13,103,982 7.5818 23.91%
2015-04-10 0 18.40 18.40 18.44 17.36 18.50 4,141,071 75,086,688 18.132 6.879 6.879 6.893 6.490 6.916 11,077,328 6.7784 6.36%
2015-04-09 0 17.30 17.26 17.30 16.30 17.42 3,130,884 53,786,685 17.179 6.467 6.452 6.467 6.093 6.512 8,375,087 6.4222 8.12%
2015-04-08 0 16.00 16.00 16.04 14.80 16.00 2,419,937 37,552,055 15.518 5.981 5.981 5.996 5.533 5.981 6,473,310 5.8011 9.44%
2015-04-02 0 14.62 14.60 14.66 14.58 14.78 551,999 8,102,350 14.678 5.465 5.458 5.480 5.450 5.525 1,476,592 5.4872 0.27%
2015-04-01 0 14.58 14.50 14.58 14.22 14.60 371,723 5,367,717 14.440 5.450 5.421 5.450 5.316 5.458 994,356 5.3982 2.53%
2015-03-31 0 14.22 14.22 14.28 14.22 14.62 718,621 10,362,390 14.420 5.316 5.316 5.338 5.316 5.465 1,922,305 5.3906 -1.11%
2015-03-30 0 14.38 14.30 14.40 14.12 14.40 881,880 12,587,260 14.273 5.376 5.346 5.383 5.279 5.383 2,359,021 5.3358 2.28%
2015-03-27 0 14.06 14.02 14.04 13.96 14.16 427,759 6,020,539 14.075 5.256 5.241 5.249 5.219 5.293 1,144,252 5.2616 1.30%
2015-03-26 0 13.88 13.88 13.90 13.86 13.96 357,595 4,972,787 13.906 5.189 5.189 5.196 5.181 5.219 956,563 5.1986 -0.72%
2015-03-25 0 13.98 13.96 14.00 13.92 14.08 461,880 6,471,492 14.011 5.226 5.219 5.234 5.204 5.264 1,235,525 5.2378 0.43%
2015-03-24 0 13.92 13.92 14.00 13.82 14.10 295,189 4,118,336 13.952 5.204 5.204 5.234 5.166 5.271 789,628 5.2155 -1.00%
2015-03-23 0 14.06 13.98 14.06 13.90 14.06 629,704 8,805,300 13.983 5.256 5.226 5.256 5.196 5.256 1,684,453 5.2274 1.15%
2015-03-20 0 13.90 13.90 13.92 13.88 13.98 228,428 3,180,493 13.923 5.196 5.196 5.204 5.189 5.226 611,043 5.2050 -0.57%
2015-03-19 0 13.98 13.98 14.02 13.96 14.06 490,557 6,877,492 14.020 5.226 5.226 5.241 5.219 5.256 1,312,236 5.2410 0.29%
2015-03-18 0 13.94 13.90 13.92 13.84 14.02 566,325 7,893,685 13.938 5.211 5.196 5.204 5.174 5.241 1,514,914 5.2106 0.43%
2015-03-17 0 13.88 13.84 13.90 13.82 13.92 364,278 5,053,989 13.874 5.189 5.174 5.196 5.166 5.204 974,440 5.1866 0.14%
2015-03-16 0 13.86 13.80 13.84 13.66 13.86 147,685 2,038,184 13.801 5.181 5.159 5.174 5.107 5.181 395,056 5.1592 0.73%
2015-03-13 0 13.76 13.76 13.78 13.64 13.84 271,381 3,734,878 13.762 5.144 5.144 5.151 5.099 5.174 725,942 5.1449 0.15%
2015-03-12 0 13.74 13.68 13.74 13.52 13.78 186,571 2,554,508 13.692 5.136 5.114 5.136 5.054 5.151 499,076 5.1185 1.78%
2015-03-11 0 13.50 13.50 13.60 13.46 13.60 158,627 2,152,559 13.570 5.047 5.047 5.084 5.032 5.084 424,326 5.0729 -0.74%
2015-03-10 0 13.60 13.50 13.60 13.54 13.68 99,904 1,357,467 13.588 5.084 5.047 5.084 5.062 5.114 267,242 5.0795 0.15%
2015-03-09 0 13.58 13.58 13.68 13.30 13.72 298,980 4,032,878 13.489 5.077 5.077 5.114 4.972 5.129 799,769 5.0426 0.89%
2015-03-06 0 13.46 13.46 13.50 13.46 13.64 107,246 1,451,311 13.533 5.032 5.032 5.047 5.032 5.099 286,882 5.0589 0.00%
2015-03-05 0 13.46 13.46 13.52 13.46 13.60 150,000 2,028,400 13.523 5.032 5.032 5.054 5.032 5.084 401,249 5.0552 -1.03%
2015-03-04 0 13.60 13.58 13.62 13.58 13.70 125,214 1,706,253 13.627 5.084 5.077 5.092 5.077 5.122 334,946 5.0941 -1.02%
2015-03-03 0 13.74 13.68 13.76 13.68 13.80 147,519 2,028,610 13.752 5.136 5.114 5.144 5.114 5.159 394,612 5.1408 -1.15%
2015-03-02 0 13.90 13.82 13.94 13.76 14.00 171,345 2,383,635 13.911 5.196 5.166 5.211 5.144 5.234 458,346 5.2005 0.00%
2015-02-27 0 13.90 13.86 13.92 13.86 13.96 127,645 1,775,435 13.909 5.196 5.181 5.204 5.181 5.219 341,449 5.1997 -0.43%
2015-02-26 0 13.96 13.90 13.96 13.82 13.98 125,930 1,753,510 13.924 5.219 5.196 5.219 5.166 5.226 336,862 5.2054 0.72%
2015-02-25 0 13.86 13.84 13.86 13.84 13.92 46,608 647,089 13.884 5.181 5.174 5.181 5.174 5.204 124,676 5.1902 -0.14%
2015-02-24 0 13.88 13.84 13.88 13.80 13.88 90,218 1,248,546 13.839 5.189 5.174 5.189 5.159 5.189 241,332 5.1736 0.29%
2015-02-23 0 13.84 13.82 13.86 13.80 13.90 65,624 906,808 13.818 5.174 5.166 5.181 5.159 5.196 175,544 5.1657 -0.14%
2015-02-18 0 13.86 13.86 13.88 13.82 13.88 34,110 472,347 13.848 5.181 5.181 5.189 5.166 5.189 91,244 5.1767 0.14%
2015-02-17 0 13.84 13.82 13.84 13.84 13.92 140,796 1,954,944 13.885 5.174 5.166 5.174 5.174 5.204 376,628 5.1906 -0.43%
2015-02-16 0 13.90 13.90 13.94 13.88 14.00 91,484 1,274,828 13.935 5.196 5.196 5.211 5.189 5.234 244,719 5.2094 -0.57%
2015-02-13 0 13.98 13.94 13.98 13.82 14.00 159,354 2,220,883 13.937 5.226 5.211 5.226 5.166 5.234 426,271 5.2100 1.01%
2015-02-12 0 13.84 13.82 13.86 13.68 13.86 185,905 2,558,969 13.765 5.174 5.166 5.181 5.114 5.181 497,294 5.1458 0.00%
2015-02-11 0 13.84 13.80 13.86 13.80 13.86 48,000 663,920 13.832 5.174 5.159 5.181 5.159 5.181 128,400 5.1707 0.14%
2015-02-10 0 13.82 13.82 13.86 13.78 13.92 130,000 1,800,640 13.851 5.166 5.166 5.181 5.151 5.204 347,749 5.1780 0.29%
2015-02-09 0 13.78 13.78 13.82 13.76 13.84 336,000 4,635,160 13.795 5.151 5.151 5.166 5.144 5.174 898,797 5.1571 -0.58%
2015-02-06 0 13.86 13.86 13.90 13.72 13.98 615,190 8,572,149 13.934 5.181 5.181 5.196 5.129 5.226 1,645,628 5.2090 0.43%
2015-02-05 0 13.80 13.72 13.80 13.70 14.00 557,420 7,714,289 13.839 5.159 5.129 5.159 5.122 5.234 1,491,094 5.1736 0.73%
2015-02-04 0 13.70 13.52 13.80 13.52 13.84 471,236 6,470,119 13.730 5.122 5.054 5.159 5.054 5.174 1,260,552 5.1328 0.74%
2015-02-03 0 13.60 13.60 13.70 13.42 13.70 384,000 5,215,640 13.582 5.084 5.084 5.122 5.017 5.122 1,027,197 5.0775 1.19%
2015-02-02 0 13.44 13.44 13.50 13.40 13.58 281,513 3,785,560 13.447 5.024 5.024 5.047 5.009 5.077 753,045 5.0270 -1.90%
2015-01-30 0 13.70 13.68 13.70 13.68 13.78 322,000 4,414,920 13.711 5.122 5.114 5.122 5.114 5.151 861,347 5.1256 0.00%
2015-01-29 0 13.70 13.70 13.74 13.56 13.82 127,895 1,751,292 13.693 5.122 5.122 5.136 5.069 5.166 342,118 5.1190 -0.87%
2015-01-28 0 13.82 13.72 13.82 13.64 13.84 171,619 2,357,441 13.736 5.166 5.129 5.166 5.099 5.174 459,079 5.1351 0.44%
2015-01-27 0 13.76 13.70 13.80 13.66 13.94 250,555 3,436,332 13.715 5.144 5.122 5.159 5.107 5.211 670,232 5.1271 -0.29%
2015-01-26 0 13.80 13.76 13.84 13.70 13.94 1,492,333 20,670,528 13.851 5.159 5.144 5.174 5.122 5.211 3,991,978 5.1780 0.73%
2015-01-23 0 13.70 13.68 13.74 13.60 13.80 245,619 3,375,113 13.741 5.122 5.114 5.136 5.084 5.159 657,029 5.1369 0.74%
2015-01-22 0 13.60 13.60 13.68 13.52 13.80 182,484 2,501,412 13.708 5.084 5.084 5.114 5.054 5.159 488,143 5.1243 -0.44%
2015-01-21 0 13.66 13.62 13.64 13.32 13.66 242,492 3,278,576 13.520 5.107 5.092 5.099 4.979 5.107 648,664 5.0544 3.17%
2015-01-20 0 13.24 13.24 13.26 12.96 13.28 272,476 3,584,325 13.155 4.950 4.950 4.957 4.845 4.965 728,871 4.9176 1.85%
2015-01-19 0 13.00 13.00 13.10 13.00 13.72 672,991 8,864,895 13.172 4.860 4.860 4.897 4.860 5.129 1,800,245 4.9243 -5.52%
2015-01-16 0 13.76 13.74 13.76 13.72 14.12 478,017 6,615,576 13.840 5.144 5.136 5.144 5.129 5.279 1,278,691 5.1737 1.18%
2015-01-15 0 13.60 13.58 13.64 13.48 13.64 448,032 6,080,585 13.572 5.084 5.077 5.099 5.039 5.099 1,198,482 5.0736 -0.29%
2015-01-14 0 13.64 13.60 13.66 13.56 13.70 477,957 6,529,019 13.660 5.099 5.084 5.107 5.069 5.122 1,278,531 5.1067 0.00%
2015-01-13 0 13.64 13.62 13.66 13.54 13.80 193,500 2,636,637 13.626 5.099 5.092 5.107 5.062 5.159 517,611 5.0939 0.00%
2015-01-12 0 13.64 13.62 13.68 13.54 13.86 198,000 2,711,160 13.693 5.099 5.092 5.114 5.062 5.181 529,648 5.1188 -1.45%
2015-01-09 0 13.84 13.82 13.84 13.80 14.04 590,000 8,213,720 13.922 5.174 5.166 5.174 5.159 5.249 1,578,245 5.2043 -0.14%
2015-01-08 0 13.86 13.84 13.86 13.80 14.00 266,000 3,685,400 13.855 5.181 5.174 5.181 5.159 5.234 711,548 5.1794 -1.00%
2015-01-07 0 14.00 13.98 14.02 13.90 14.08 326,924 4,568,886 13.975 5.234 5.226 5.241 5.196 5.264 874,519 5.2245 -0.57%
2015-01-06 0 14.08 14.06 14.10 13.96 14.18 582,164 8,186,968 14.063 5.264 5.256 5.271 5.219 5.301 1,557,284 5.2572 -0.98%
2015-01-05 0 14.22 14.20 14.24 14.12 14.36 643,558 9,159,202 14.232 5.316 5.308 5.323 5.279 5.368 1,721,512 5.3204 0.71%
2015-01-02 0 14.12 14.10 14.12 13.96 14.12 940,946 13,227,443 14.058 5.279 5.271 5.279 5.219 5.279 2,517,022 5.2552 1.58%
2014-12-31 0 13.90 13.84 13.92 13.72 13.92 312,000 4,323,180 13.856 5.196 5.174 5.204 5.129 5.204 834,597 5.1800 1.46%
2014-12-30 0 13.70 13.68 13.72 13.68 13.98 414,754 5,723,869 13.801 5.122 5.114 5.129 5.114 5.226 1,109,463 5.1591 -1.44%
2014-12-29 0 13.90 13.88 13.90 13.70 14.12 1,537,560 21,369,121 13.898 5.196 5.189 5.196 5.122 5.279 4,112,959 5.1956 3.12%
2014-12-24 0 13.48 13.48 13.50 13.44 13.64 106,000 1,431,520 13.505 5.039 5.039 5.047 5.024 5.099 283,549 5.0486 -0.44%
2014-12-23 0 13.54 13.52 13.56 13.50 13.80 583,398 7,973,672 13.668 5.062 5.054 5.069 5.047 5.159 1,560,584 5.1094 -0.59%
2014-12-22 0 13.62 13.62 13.64 13.44 13.76 944,000 12,865,560 13.629 5.092 5.092 5.099 5.024 5.144 2,525,192 5.0949 1.04%
2014-12-19 0 13.48 13.46 13.50 13.46 13.80 394,000 5,334,896 13.540 5.039 5.032 5.047 5.032 5.159 1,053,947 5.0618 0.15%
2014-12-18 0 13.46 13.44 13.60 13.42 13.92 506,000 6,958,280 13.752 5.032 5.024 5.084 5.017 5.204 1,353,546 5.1408 -2.32%
2014-12-17 0 13.78 13.76 13.88 13.74 14.00 923,051 12,792,651 13.859 5.151 5.144 5.189 5.136 5.234 2,469,153 5.1810 -1.57%
2014-12-16 0 14.00 13.86 14.00 13.66 14.08 290,614 4,033,097 13.878 5.234 5.181 5.234 5.107 5.264 777,390 5.1880 1.60%
2014-12-15 0 13.78 13.72 13.78 13.62 13.96 180,000 2,470,040 13.722 5.151 5.129 5.151 5.092 5.219 481,498 5.1299 -1.57%
2014-12-12 0 14.00 13.96 14.00 13.94 14.06 182,445 2,552,193 13.989 5.234 5.219 5.234 5.211 5.256 488,039 5.2295 0.43%
2014-12-11 0 13.94 13.90 14.00 13.82 14.14 274,195 3,830,309 13.969 5.211 5.196 5.234 5.166 5.286 733,469 5.2222 -1.55%
2014-12-10 0 14.16 14.12 14.16 13.78 14.30 933,478 13,150,443 14.088 5.293 5.279 5.293 5.151 5.346 2,497,045 5.2664 1.00%
2014-12-09 0 14.02 13.92 14.02 14.00 14.88 655,880 9,555,330 14.569 5.241 5.204 5.241 5.234 5.563 1,754,473 5.4463 -5.65%
2014-12-08 0 14.86 14.80 14.86 14.40 14.86 661,799 9,722,047 14.690 5.555 5.533 5.555 5.383 5.555 1,770,306 5.4917 3.34%
2014-12-05 0 14.38 14.38 14.40 14.30 15.18 1,210,099 17,852,939 14.753 5.376 5.376 5.383 5.346 5.675 3,237,004 5.5153 -3.49%
2014-12-04 0 14.90 14.86 14.90 14.34 14.90 1,080,519 15,958,718 14.769 5.570 5.555 5.570 5.361 5.570 2,890,379 5.5213 3.33%
2014-12-03 0 14.42 14.42 14.46 14.32 14.92 997,379 14,671,312 14.710 5.391 5.391 5.406 5.353 5.578 2,667,980 5.4990 0.28%
2014-12-02 0 14.38 14.36 14.46 13.82 14.54 785,768 11,239,609 14.304 5.376 5.368 5.406 5.166 5.436 2,101,922 5.3473 3.45%
2014-12-01 0 13.90 13.88 14.02 13.90 14.40 743,924 10,530,069 14.155 5.196 5.189 5.241 5.196 5.383 1,989,990 5.2915 -1.97%
2014-11-28 0 14.18 14.10 14.18 13.74 14.20 508,000 7,135,600 14.046 5.301 5.271 5.301 5.136 5.308 1,358,896 5.2510 3.20%
2014-11-27 0 13.74 13.70 13.76 13.56 13.76 78,000 1,068,240 13.695 5.136 5.122 5.144 5.069 5.144 208,649 5.1198 1.18%
2014-11-26 0 13.58 13.56 13.64 13.50 13.68 197,030 2,670,877 13.556 5.077 5.069 5.099 5.047 5.114 527,054 5.0676 0.89%
2014-11-25 0 13.46 13.02 13.20 13.20 13.68 158,000 2,138,480 13.535 5.032 4.867 4.935 4.935 5.114 422,649 5.0597 -2.46%
2014-11-24 0 13.80 13.78 13.80 13.70 14.00 355,160 4,890,208 13.769 5.159 5.151 5.159 5.122 5.234 950,050 5.1473 1.17%
2014-11-21 0 13.64 13.62 13.68 13.54 13.70 76,283 1,039,636 13.629 5.099 5.092 5.114 5.062 5.122 204,056 5.0948 0.00%
2014-11-20 0 13.64 13.40 13.66 13.28 13.94 60,248 810,838 13.458 5.099 5.009 5.107 4.965 5.211 161,163 5.0312 1.49%
2014-11-19 0 13.44 13.42 13.44 13.42 13.72 236,375 3,213,200 13.594 5.024 5.017 5.024 5.017 5.129 632,301 5.0818 -1.75%
2014-11-18 0 13.68 13.54 13.68 13.54 13.70 79,159 1,079,764 13.640 5.114 5.062 5.114 5.062 5.122 211,750 5.0992 -1.44%
2014-11-17 0 13.88 13.80 13.88 13.70 13.92 145,492 2,015,388 13.852 5.189 5.159 5.189 5.122 5.204 389,190 5.1784 0.14%
2014-11-14 0 13.86 13.74 13.86 13.72 13.96 66,000 911,240 13.807 5.181 5.136 5.181 5.129 5.219 176,549 5.1614 0.29%
2014-11-13 0 13.82 13.72 13.86 13.64 14.00 148,000 2,039,680 13.782 5.166 5.129 5.181 5.099 5.234 395,899 5.1520 -1.14%
2014-11-12 0 13.98 13.88 13.98 13.82 13.98 84,000 1,168,280 13.908 5.226 5.189 5.226 5.166 5.226 224,699 5.1993 0.29%
2014-11-11 0 13.94 13.90 13.94 13.78 13.96 266,328 3,696,373 13.879 5.211 5.196 5.211 5.151 5.219 712,425 5.1884 2.05%
2014-11-10 0 13.66 13.62 13.66 13.20 13.70 254,623 3,460,916 13.592 5.107 5.092 5.107 4.935 5.122 681,114 5.0813 3.48%
2014-11-07 0 13.20 13.22 13.30 13.20 13.40 56,579 751,264 13.278 4.935 4.942 4.972 4.935 5.009 151,348 4.9638 -0.60%
2014-11-06 0 13.28 13.12 13.32 13.16 13.32 52,000 688,520 13.241 4.965 4.905 4.979 4.920 4.979 139,100 4.9498 -0.15%
2014-11-05 0 13.30 13.14 13.32 13.20 13.44 42,000 558,240 13.291 4.972 4.912 4.979 4.935 5.024 112,350 4.9688 -0.30%
2014-11-04 0 13.34 13.20 13.34 13.20 13.34 57,412 762,111 13.274 4.987 4.935 4.987 4.935 4.987 153,577 4.9624 -0.30%
2014-11-03 0 13.38 13.34 13.38 13.34 13.46 74,624 999,434 13.393 5.002 4.987 5.002 4.987 5.032 199,619 5.0067 0.45%
2014-10-31 0 13.32 13.24 13.32 13.18 13.44 131,159 1,744,372 13.300 4.979 4.950 4.979 4.927 5.024 350,849 4.9719 1.37%
2014-10-30 0 13.14 13.14 13.20 13.10 13.14 22,000 288,560 13.116 4.912 4.912 4.935 4.897 4.912 58,850 4.9033 -0.90%
2014-10-29 0 13.26 13.24 13.26 13.10 13.38 93,760 1,236,837 13.192 4.957 4.950 4.957 4.897 5.002 250,807 4.9314 1.22%
2014-10-28 0 13.10 13.10 13.18 13.00 13.18 73,398 958,954 13.065 4.897 4.897 4.927 4.860 4.927 196,339 4.8842 -0.61%
2014-10-27 0 13.18 13.06 13.26 12.90 13.18 151,760 1,977,280 13.029 4.927 4.882 4.957 4.822 4.927 405,957 4.8707 -0.45%
2014-10-24 0 13.24 13.16 13.24 12.58 13.28 181,265 2,360,847 13.024 4.950 4.920 4.950 4.703 4.965 484,882 4.8689 2.80%
2014-10-23 0 12.88 12.86 13.00 12.86 13.02 57,518 742,440 12.908 4.815 4.807 4.860 4.807 4.867 153,860 4.8254 -1.23%
2014-10-22 0 13.04 13.00 13.10 12.86 13.10 318,232 4,129,475 12.976 4.875 4.860 4.897 4.807 4.897 851,268 4.8510 1.56%
2014-10-21 0 12.84 12.72 12.98 12.72 12.98 171,848 2,208,340 12.851 4.800 4.755 4.852 4.755 4.852 459,692 4.8040 0.94%
2014-10-20 0 12.72 12.72 12.86 12.68 12.84 114,488 1,461,835 12.768 4.755 4.755 4.807 4.740 4.800 306,254 4.7733 -0.93%
2014-10-17 0 12.84 12.76 12.84 12.68 13.30 73,382 946,311 12.896 4.800 4.770 4.800 4.740 4.972 196,296 4.8208 -0.31%
2014-10-16 0 12.88 12.78 12.90 12.60 13.00 257,000 3,304,965 12.860 4.815 4.778 4.822 4.710 4.860 687,473 4.8074 0.31%
2014-10-15 0 12.84 12.82 12.84 12.72 12.90 197,141 2,535,421 12.861 4.800 4.793 4.800 4.755 4.822 527,350 4.8078 0.94%
2014-10-14 0 12.72 12.72 12.76 12.50 12.88 158,015 2,008,992 12.714 4.755 4.755 4.770 4.673 4.815 422,689 4.7529 0.00%
2014-10-13 0 12.72 12.66 12.72 12.44 12.72 190,933 2,405,986 12.601 4.755 4.733 4.755 4.650 4.755 510,744 4.7107 -0.93%
2014-10-10 0 12.84 12.70 12.86 12.70 12.88 157,086 2,009,406 12.792 4.800 4.748 4.807 4.748 4.815 420,204 4.7820 -1.23%
2014-10-09 0 13.00 13.00 13.08 12.94 13.00 65,172 845,008 12.966 4.860 4.860 4.890 4.837 4.860 174,335 4.8470 0.78%
2014-10-08 0 12.90 12.90 12.96 12.68 12.96 82,584 1,060,570 12.842 4.822 4.822 4.845 4.740 4.845 220,911 4.8009 -2.12%
2014-10-07 0 13.18 13.16 13.18 12.72 13.24 165,094 2,155,199 13.054 4.927 4.920 4.927 4.755 4.950 441,625 4.8802 2.65%
2014-10-06 0 12.84 12.80 12.94 12.42 12.98 240,061 3,076,125 12.814 4.800 4.785 4.837 4.643 4.852 642,161 4.7903 -0.31%
2014-10-03 0 12.88 12.80 12.90 12.04 12.88 474,036 5,884,321 12.413 4.815 4.785 4.822 4.501 4.815 1,268,042 4.6405 4.04%
2014-09-30 0 12.38 12.38 12.48 12.22 12.82 739,080 9,180,341 12.421 4.628 4.628 4.665 4.568 4.793 1,977,032 4.6435 -6.21%
2014-09-29 1 13.20 13.20 13.30 13.06 13.46 353,157 4,655,424 13.182 4.935 4.935 4.972 4.882 5.032 944,692 4.9280 -3.08%
2014-09-26 0 13.62 13.52 13.62 13.52 13.70 85,656 1,165,680 13.609 5.092 5.054 5.092 5.054 5.122 229,129 5.0874 -1.02%
2014-09-25 0 13.76 13.70 13.76 13.60 13.90 195,760 2,693,406 13.759 5.144 5.122 5.144 5.084 5.196 523,656 5.1435 1.33%
2014-09-24 0 13.58 13.52 13.58 13.16 13.66 232,000 3,110,360 13.407 5.077 5.054 5.077 4.920 5.107 620,598 5.0119 3.19%
2014-09-23 0 13.16 13.16 13.18 13.04 13.30 849,568 11,179,209 13.159 4.920 4.920 4.927 4.875 4.972 2,272,587 4.9192 -1.20%
2014-09-22 0 13.32 13.28 13.32 13.22 13.88 417,352 5,617,395 13.460 4.979 4.965 4.979 4.942 5.189 1,116,413 5.0316 -4.17%
2014-09-19 0 13.90 13.88 13.90 13.70 14.00 202,829 2,811,872 13.863 5.196 5.189 5.196 5.122 5.234 542,566 5.1825 0.29%
2014-09-18 0 13.86 13.84 13.98 13.78 14.10 110,000 1,530,520 13.914 5.181 5.174 5.226 5.151 5.271 294,249 5.2014 -2.12%
2014-09-17 0 14.16 14.02 14.16 13.90 14.16 171,286 2,405,574 14.044 5.293 5.241 5.293 5.196 5.293 458,189 5.2502 2.02%
2014-09-16 0 13.88 13.84 13.88 13.86 14.32 184,000 2,570,680 13.971 5.189 5.174 5.189 5.181 5.353 492,198 5.2229 -3.48%
2014-09-15 0 14.38 14.34 14.38 14.34 14.60 126,500 1,823,463 14.415 5.376 5.361 5.376 5.361 5.458 338,386 5.3887 -1.51%
2014-09-12 0 14.60 14.60 14.62 14.38 14.68 212,995 3,101,986 14.564 5.458 5.458 5.465 5.376 5.488 569,760 5.4444 0.41%
2014-09-11 0 14.54 14.50 14.54 14.26 14.54 250,396 3,612,520 14.427 5.436 5.421 5.436 5.331 5.436 669,807 5.3934 0.41%
2014-09-10 0 14.48 14.42 14.48 14.30 14.58 247,760 3,576,963 14.437 5.413 5.391 5.413 5.346 5.450 662,756 5.3971 0.28%
2014-09-08 0 14.44 14.42 14.50 14.38 14.78 176,871 2,569,427 14.527 5.398 5.391 5.421 5.376 5.525 473,128 5.4307 -0.96%
2014-09-05 0 14.58 14.50 14.60 14.36 14.72 302,390 4,384,688 14.500 5.450 5.421 5.458 5.368 5.503 808,891 5.4206 -0.41%
2014-09-04 0 14.64 14.58 14.62 14.58 14.80 272,910 4,002,997 14.668 5.473 5.450 5.465 5.450 5.533 730,032 5.4833 -0.81%
2014-09-03 0 14.76 14.74 14.76 14.20 14.80 915,985 13,352,722 14.577 5.518 5.510 5.518 5.308 5.533 2,450,252 5.4495 3.94%
2014-09-02 0 14.20 14.20 14.26 14.04 14.32 354,610 5,039,585 14.212 5.308 5.308 5.331 5.249 5.353 948,579 5.3128 -0.42%
2014-09-01 0 14.26 14.20 14.28 13.50 14.54 500,873 7,027,116 14.030 5.331 5.308 5.338 5.047 5.436 1,339,831 5.2448 5.01%
2014-08-29 0 13.58 13.52 13.70 13.52 14.06 962,293 13,164,504 13.680 5.077 5.054 5.122 5.054 5.256 2,574,125 5.1142 -3.14%
2014-08-28 0 14.02 14.02 14.06 14.02 14.34 463,186 6,554,474 14.151 5.241 5.241 5.256 5.241 5.361 1,239,018 5.2901 -1.27%
2014-08-27 0 14.20 14.18 14.20 14.14 14.50 451,176 6,460,424 14.319 5.308 5.301 5.308 5.286 5.421 1,206,892 5.3529 0.71%
2014-08-26 0 14.10 14.08 14.10 14.06 14.68 515,125 7,389,297 14.345 5.271 5.264 5.271 5.256 5.488 1,377,955 5.3625 -3.69%
2014-08-25 0 14.64 14.54 14.70 14.52 14.86 703,335 10,342,431 14.705 5.473 5.436 5.495 5.428 5.555 1,881,415 5.4972 -1.08%
2014-08-22 0 14.80 14.80 14.88 14.20 15.12 1,373,860 20,235,766 14.729 5.533 5.533 5.563 5.308 5.652 3,675,063 5.5062 5.11%
2014-08-21 0 14.08 14.08 14.10 13.54 14.08 815,030 11,247,366 13.800 5.264 5.264 5.271 5.062 5.264 2,180,198 5.1589 2.62%
2014-08-20 0 13.72 13.62 13.72 13.44 13.74 405,261 5,512,543 13.602 5.129 5.092 5.129 5.024 5.136 1,084,070 5.0850 1.03%
2014-08-19 0 13.58 13.58 13.60 13.52 13.80 738,178 10,074,356 13.648 5.077 5.077 5.084 5.054 5.159 1,974,620 5.1019 -0.29%
2014-08-18 0 13.62 13.58 13.68 13.04 13.78 1,276,943 17,365,619 13.599 5.092 5.077 5.114 4.875 5.151 3,415,811 5.0839 3.50%
2014-08-15 0 13.16 13.00 13.10 12.34 13.24 1,272,470 16,459,748 12.935 4.920 4.860 4.897 4.613 4.950 3,403,846 4.8356 6.65%
2014-08-14 0 12.34 12.28 12.32 12.08 12.40 469,770 5,767,545 12.277 4.613 4.591 4.606 4.516 4.636 1,256,631 4.5897 1.65%
2014-08-13 0 12.14 12.06 12.16 11.98 12.16 310,785 3,748,861 12.063 4.538 4.508 4.546 4.479 4.546 831,347 4.5094 1.17%
2014-08-12 0 12.00 11.98 12.06 11.92 12.08 304,720 3,658,627 12.007 4.486 4.479 4.508 4.456 4.516 815,123 4.4884 0.00%
2014-08-11 0 12.00 11.94 12.06 11.98 12.08 505,037 6,063,900 12.007 4.486 4.464 4.508 4.479 4.516 1,350,970 4.4886 0.33%
2014-08-08 0 11.96 11.96 12.04 11.86 12.08 178,346 2,134,318 11.967 4.471 4.471 4.501 4.434 4.516 477,074 4.4738 0.34%
2014-08-07 0 11.92 11.92 12.00 11.88 12.10 299,839 3,587,555 11.965 4.456 4.456 4.486 4.441 4.523 802,067 4.4729 -1.97%
2014-08-06 0 12.16 12.14 12.18 11.98 12.18 238,796 2,884,512 12.079 4.546 4.538 4.553 4.479 4.553 638,777 4.5157 0.66%
2014-08-05 0 12.08 12.08 12.10 11.98 12.10 378,002 4,545,974 12.026 4.516 4.516 4.523 4.479 4.523 1,011,152 4.4958 -0.49%
2014-08-04 0 12.14 12.04 12.14 11.60 12.18 1,012,714 12,092,530 11.941 4.538 4.501 4.538 4.336 4.553 2,709,001 4.4638 4.48%
2014-08-01 0 11.62 11.60 11.66 11.58 11.80 365,747 4,266,363 11.665 4.344 4.336 4.359 4.329 4.411 978,370 4.3607 -1.02%
2014-07-31 0 11.74 11.70 11.74 11.58 11.76 248,730 2,896,917 11.647 4.389 4.374 4.389 4.329 4.396 665,351 4.3540 0.34%
2014-07-30 0 11.70 11.78 11.80 11.62 11.98 270,556 3,199,582 11.826 4.374 4.404 4.411 4.344 4.479 723,735 4.4209 -1.68%
2014-07-29 0 11.90 11.78 11.90 11.78 11.90 317,452 3,756,287 11.833 4.449 4.404 4.449 4.404 4.449 849,181 4.4234 0.85%
2014-07-28 0 11.80 11.76 11.86 11.46 11.90 473,399 5,580,600 11.788 4.411 4.396 4.434 4.284 4.449 1,266,338 4.4069 2.97%
2014-07-25 0 11.46 11.44 11.46 11.30 11.46 269,529 3,067,265 11.380 4.284 4.277 4.284 4.224 4.284 720,988 4.2543 1.06%
2014-07-24 0 11.34 11.30 11.42 11.08 11.40 493,329 5,578,689 11.308 4.239 4.224 4.269 4.142 4.262 1,319,651 4.2274 2.53%
2014-07-23 0 11.06 11.06 11.14 10.82 11.18 361,666 3,997,825 11.054 4.135 4.135 4.164 4.045 4.179 967,453 4.1323 2.03%
2014-07-22 0 10.84 10.80 10.84 10.68 10.84 202,915 2,183,835 10.762 4.052 4.037 4.052 3.993 4.052 542,796 4.0233 1.88%
2014-07-21 0 10.64 10.64 10.66 10.62 10.68 142,587 1,518,351 10.649 3.978 3.978 3.985 3.970 3.993 381,419 3.9808 0.19%
2014-07-18 0 10.62 10.62 10.68 10.60 10.68 142,000 1,505,600 10.603 3.970 3.970 3.993 3.963 3.993 379,849 3.9637 -0.19%
2014-07-17 0 10.64 10.62 10.66 10.60 10.66 45,158 479,902 10.627 3.978 3.970 3.985 3.963 3.985 120,797 3.9728 0.00%
2014-07-16 0 10.64 10.64 10.66 10.58 10.64 68,000 721,120 10.605 3.978 3.978 3.985 3.955 3.978 181,899 3.9644 1.33%
2014-07-15 0 10.50 10.50 10.60 10.50 10.68 264,000 2,781,000 10.534 3.925 3.925 3.963 3.925 3.993 706,198 3.9380 -1.50%
2014-07-14 0 10.66 10.66 10.68 10.50 10.68 154,780 1,645,550 10.632 3.985 3.985 3.993 3.925 3.993 414,035 3.9744 1.52%
2014-07-11 0 10.50 10.50 10.58 10.50 10.60 184,495 1,944,468 10.539 3.925 3.925 3.955 3.925 3.963 493,522 3.9400 -0.94%
2014-07-10 0 10.60 10.56 10.64 10.50 10.60 77,880 820,072 10.530 3.963 3.948 3.978 3.925 3.963 208,328 3.9364 0.57%
2014-07-09 0 10.54 10.54 10.68 10.46 10.70 173,880 1,845,432 10.613 3.940 3.940 3.993 3.910 4.000 465,127 3.9676 0.57%
2014-07-08 0 10.48 10.48 10.56 10.48 10.66 185,378 1,948,917 10.513 3.918 3.918 3.948 3.918 3.985 495,885 3.9302 0.00%
2014-07-07 0 10.48 10.42 10.60 10.48 10.66 56,000 589,520 10.527 3.918 3.895 3.963 3.918 3.985 149,800 3.9354 -0.57%
2014-07-04 0 10.54 10.50 10.54 10.46 10.60 108,000 1,136,960 10.527 3.940 3.925 3.940 3.910 3.963 288,899 3.9355 0.00%
2014-07-03 0 10.54 10.50 10.54 10.44 10.60 98,000 1,032,080 10.531 3.940 3.925 3.940 3.903 3.963 262,149 3.9370 0.19%
2014-07-02 0 10.52 10.38 10.58 10.32 10.58 192,000 2,000,000 10.417 3.933 3.880 3.955 3.858 3.955 513,598 3.8941 1.35%
2014-06-30 0 10.38 10.18 10.40 10.16 10.40 294,000 2,998,280 10.198 3.880 3.806 3.888 3.798 3.888 786,447 3.8124 2.17%
2014-06-27 0 10.16 10.12 10.16 10.16 10.60 170,985 1,763,761 10.315 3.798 3.783 3.798 3.798 3.963 457,383 3.8562 -3.42%
2014-06-26 0 10.52 10.40 10.52 10.38 10.52 100,198 1,048,948 10.469 3.933 3.888 3.933 3.880 3.933 268,029 3.9136 1.35%
2014-06-25 0 10.38 10.38 10.40 10.36 10.40 22,000 228,280 10.376 3.880 3.880 3.888 3.873 3.888 58,850 3.8790 -0.38%
2014-06-24 0 10.42 10.44 10.50 10.42 10.52 93,880 984,234 10.484 3.895 3.903 3.925 3.895 3.933 251,128 3.9192 -1.33%
2014-06-23 0 10.56 10.40 10.58 10.50 10.80 803,951 8,581,660 10.674 3.948 3.888 3.955 3.925 4.037 2,150,562 3.9904 -0.19%
2014-06-20 0 10.58 10.58 10.70 10.56 10.62 204,000 2,159,320 10.585 3.955 3.955 4.000 3.948 3.970 545,698 3.9570 -1.12%
2014-06-19 0 10.70 10.62 10.70 10.50 10.88 439,628 4,694,043 10.677 4.000 3.970 4.000 3.925 4.067 1,176,001 3.9915 1.33%
2014-06-18 0 10.56 10.56 10.60 10.50 10.56 101,760 1,071,464 10.529 3.948 3.948 3.963 3.925 3.948 272,207 3.9362 0.19%
2014-06-17 0 10.54 10.56 10.58 10.52 10.70 134,148 1,425,824 10.629 3.940 3.948 3.955 3.933 4.000 358,845 3.9734 -0.75%
2014-06-16 0 10.62 10.62 10.64 10.56 10.66 81,038 858,339 10.592 3.970 3.970 3.978 3.948 3.985 216,776 3.9596 0.19%
2014-06-13 0 10.60 10.54 10.62 10.42 10.62 138,991 1,469,299 10.571 3.963 3.940 3.970 3.895 3.970 371,800 3.9519 0.57%
2014-06-12 0 10.54 10.52 10.64 10.18 10.66 465,459 4,863,179 10.448 3.940 3.933 3.978 3.806 3.985 1,245,099 3.9059 3.74%
2014-06-11 0 10.16 10.14 10.18 10.06 10.18 94,593 956,975 10.117 3.798 3.791 3.806 3.761 3.806 253,035 3.7820 0.20%
2014-06-10 0 10.14 10.10 10.16 10.00 10.14 150,183 1,512,323 10.070 3.791 3.776 3.798 3.738 3.791 401,738 3.7644 0.80%
2014-06-09 0 10.06 10.00 10.08 9.950 10.10 170,018 1,700,968 10.005 3.761 3.738 3.768 3.720 3.776 454,797 3.7401 1.62%
2014-06-06 0 9.900 9.880 9.920 9.880 9.910 54,200 536,160 9.8923 3.701 3.693 3.708 3.693 3.705 144,985 3.6980 0.10%
2014-06-05 0 9.890 9.890 9.980 9.880 9.930 50,563 500,334 9.8953 3.697 3.697 3.731 3.693 3.712 135,256 3.6992 -0.70%
2014-06-04 0 9.960 9.930 9.960 9.920 10.00 52,722 524,151 9.9418 3.723 3.712 3.723 3.708 3.738 141,031 3.7166 -0.40%
2014-06-03 0 10.00 9.960 10.08 9.960 10.10 168,630 1,692,165 10.035 3.738 3.723 3.768 3.723 3.776 451,084 3.7513 0.00%
2014-05-30 0 10.00 9.990 10.00 9.960 10.00 65,319 652,128 9.9837 3.738 3.735 3.738 3.723 3.738 174,728 3.7323 0.00%
2014-05-29 0 10.00 9.960 10.00 9.910 10.00 42,000 418,400 9.9619 3.738 3.723 3.738 3.705 3.738 112,350 3.7241 0.30%
2014-05-28 0 9.970 9.940 9.980 9.800 9.970 61,880 615,022 9.9389 3.727 3.716 3.731 3.664 3.727 165,528 3.7155 0.61%
2014-05-27 0 9.910 9.910 10.00 9.900 9.950 54,000 535,300 9.9130 3.705 3.705 3.738 3.701 3.720 144,450 3.7058 -0.40%
2014-05-26 0 9.950 9.880 9.950 9.900 10.08 191,639 1,918,746 10.012 3.720 3.693 3.720 3.701 3.768 512,633 3.7429 1.22%
2014-05-23 0 10.30 10.28 10.32 10.26 10.32 157,157 1,615,721 10.281 3.675 3.668 3.682 3.661 3.682 440,494 3.6680 0.00%
2014-05-22 0 10.30 10.28 10.32 10.26 10.34 134,796 1,387,063 10.290 3.675 3.668 3.682 3.661 3.689 377,818 3.6712 0.98%
2014-05-21 0 10.20 10.20 10.24 10.14 10.24 42,721 436,147 10.209 3.639 3.639 3.653 3.618 3.653 119,742 3.6424 -0.20%
2014-05-20 0 10.22 10.22 10.24 10.16 10.22 130,161 1,328,973 10.210 3.646 3.646 3.653 3.625 3.646 364,827 3.6427 0.59%
2014-05-19 0 10.16 10.12 10.16 10.16 10.26 35,905 365,288 10.174 3.625 3.611 3.625 3.625 3.661 100,638 3.6297 -0.39%
2014-05-16 0 10.20 10.20 10.26 10.20 10.26 106,000 1,083,320 10.220 3.639 3.639 3.661 3.639 3.661 297,106 3.6462 -0.20%
2014-05-15 0 10.22 10.22 10.28 10.22 10.30 98,000 1,005,680 10.262 3.646 3.646 3.668 3.646 3.675 274,683 3.6612 0.39%
2014-05-14 0 10.18 10.18 10.22 10.12 10.26 124,000 1,262,120 10.178 3.632 3.632 3.646 3.611 3.661 347,558 3.6314 -0.59%
2014-05-13 0 10.24 10.22 10.24 10.14 10.26 175,841 1,794,266 10.204 3.653 3.646 3.653 3.618 3.661 492,863 3.6405 1.19%
2014-05-12 0 10.12 10.10 10.14 10.00 10.18 181,770 1,828,059 10.057 3.611 3.603 3.618 3.568 3.632 509,481 3.5881 0.60%
2014-05-09 0 10.06 10.02 10.06 10.00 10.08 88,676 888,826 10.023 3.589 3.575 3.589 3.568 3.596 248,549 3.5761 0.20%
2014-05-08 0 10.04 9.990 10.10 9.990 10.10 152,600 1,530,412 10.029 3.582 3.564 3.603 3.564 3.603 427,721 3.5781 0.20%
2014-05-07 0 10.02 9.940 10.04 9.950 10.20 88,300 884,040 10.012 3.575 3.546 3.582 3.550 3.639 247,495 3.5719 -0.40%
2014-05-05 0 10.06 10.04 10.12 9.990 10.10 241,800 2,420,850 10.012 3.589 3.582 3.611 3.564 3.603 677,739 3.5720 -0.20%
2014-05-02 0 10.08 10.06 10.08 10.00 10.12 57,880 581,967 10.055 3.596 3.589 3.596 3.568 3.611 162,231 3.5873 0.00%
2014-04-30 0 10.08 10.08 10.18 9.990 10.18 154,488 1,549,912 10.033 3.596 3.596 3.632 3.564 3.632 433,013 3.5794 0.00%
2014-04-29 0 10.08 10.06 10.08 9.970 10.14 197,400 1,980,156 10.031 3.596 3.589 3.596 3.557 3.618 553,290 3.5789 1.00%
2014-04-28 0 9.980 9.980 10.04 9.980 10.12 209,110 2,098,460 10.035 3.561 3.561 3.582 3.561 3.611 586,112 3.5803 -1.58%
2014-04-25 0 10.14 10.02 10.16 10.00 10.20 230,000 2,324,000 10.104 3.618 3.575 3.625 3.568 3.639 644,665 3.6050 -0.78%
2014-04-24 0 10.22 10.18 10.22 10.12 10.24 216,034 2,201,748 10.192 3.646 3.632 3.646 3.611 3.653 605,520 3.6361 0.99%
2014-04-23 0 10.12 10.10 10.18 10.06 10.42 158,360 1,606,108 10.142 3.611 3.603 3.632 3.589 3.718 443,866 3.6185 -0.59%
2014-04-22 0 10.18 10.10 10.18 10.00 10.30 202,553 2,053,564 10.138 3.632 3.603 3.632 3.568 3.675 567,734 3.6171 0.99%
2014-04-17 0 10.08 10.02 10.16 10.00 10.36 126,085 1,272,915 10.096 3.596 3.575 3.625 3.568 3.696 353,402 3.6019 0.00%
2014-04-16 0 10.08 10.04 10.08 10.02 10.16 86,000 867,160 10.083 3.596 3.582 3.596 3.575 3.625 241,049 3.5974 -0.40%
2014-04-15 0 10.12 10.06 10.16 10.06 10.26 253,760 2,573,395 10.141 3.611 3.589 3.625 3.589 3.661 711,261 3.6181 -0.78%
2014-04-14 0 10.20 10.14 10.28 10.20 10.48 140,000 1,448,680 10.348 3.639 3.618 3.668 3.639 3.739 392,405 3.6918 0.00%
2014-04-11 0 10.20 10.14 10.20 10.12 10.46 520,629 5,303,961 10.188 3.639 3.618 3.639 3.611 3.732 1,459,266 3.6347 0.39%
2014-04-10 0 10.16 10.08 10.16 9.800 10.18 387,713 3,874,917 9.9943 3.625 3.596 3.625 3.496 3.632 1,086,717 3.5657 3.36%
2014-04-09 0 9.830 9.800 9.910 9.800 9.940 183,519 1,813,320 9.8808 3.507 3.496 3.536 3.496 3.546 514,384 3.5252 0.00%
2014-04-08 0 9.830 9.830 9.850 9.430 9.890 554,975 5,329,563 9.6032 3.507 3.507 3.514 3.364 3.529 1,555,534 3.4262 3.91%
2014-04-07 0 9.460 9.460 9.490 9.430 9.600 116,000 1,102,960 9.5083 3.375 3.375 3.386 3.364 3.425 325,135 3.3923 -1.25%
2014-04-04 0 9.580 9.580 9.610 9.560 9.620 37,879 363,090 9.5855 3.418 3.418 3.429 3.411 3.432 106,171 3.4199 0.31%
2014-04-03 0 9.550 9.550 9.600 9.550 9.620 108,000 1,033,540 9.5698 3.407 3.407 3.425 3.407 3.432 302,712 3.4143 -0.52%
2014-04-02 0 9.600 9.550 9.600 9.500 9.660 257,446 2,458,965 9.5514 3.425 3.407 3.425 3.389 3.446 721,593 3.4077 0.63%
2014-04-01 0 9.540 9.530 9.590 9.500 9.580 88,000 837,460 9.5166 3.404 3.400 3.421 3.389 3.418 246,654 3.3953 0.63%
2014-03-31 0 9.480 9.470 9.540 9.470 9.610 170,602 1,622,463 9.5102 3.382 3.379 3.404 3.379 3.429 478,179 3.3930 -1.25%
2014-03-28 0 9.600 9.440 9.600 9.390 9.660 306,000 2,913,280 9.5205 3.425 3.368 3.425 3.350 3.446 857,684 3.3967 2.35%
2014-03-27 0 9.380 9.360 9.430 9.280 9.470 377,757 3,539,070 9.3686 3.347 3.339 3.364 3.311 3.379 1,058,811 3.3425 0.21%
2014-03-26 0 9.360 9.360 9.380 9.310 9.410 88,341 826,860 9.3599 3.339 3.339 3.347 3.322 3.357 247,610 3.3394 0.65%
2014-03-25 0 9.300 9.300 9.330 9.200 9.610 186,000 1,732,960 9.3170 3.318 3.318 3.329 3.282 3.429 521,338 3.3241 -1.27%
2014-03-24 0 9.420 9.420 9.540 9.340 9.500 1,113,661 10,469,793 9.4012 3.361 3.361 3.404 3.332 3.389 3,121,469 3.3541 2.39%
2014-03-21 0 9.200 9.040 9.590 9.040 9.610 227,685 2,144,386 9.4182 3.282 3.225 3.421 3.225 3.429 638,176 3.3602 0.22%
2014-03-20 0 9.180 9.170 9.230 9.170 9.550 351,685 3,280,037 9.3266 3.275 3.272 3.293 3.272 3.407 985,734 3.3275 -1.92%
2014-03-19 0 9.360 9.330 9.450 9.340 9.580 151,197 1,418,419 9.3813 3.339 3.329 3.372 3.332 3.418 423,789 3.3470 -0.95%
2014-03-18 0 9.450 9.450 9.460 9.440 9.510 148,000 1,399,760 9.4578 3.372 3.372 3.375 3.368 3.393 414,828 3.3743 -0.11%
2014-03-17 0 9.460 9.460 9.510 9.440 9.510 156,000 1,476,540 9.4650 3.375 3.375 3.393 3.368 3.393 437,251 3.3769 -0.94%
2014-03-14 0 9.550 9.510 9.580 9.450 9.580 142,597 1,357,404 9.5192 3.407 3.393 3.418 3.372 3.418 399,684 3.3962 -0.31%
2014-03-13 0 9.580 9.580 9.610 9.500 9.820 292,000 2,816,720 9.6463 3.418 3.418 3.429 3.389 3.504 818,444 3.4416 -0.83%
2014-03-12 0 9.660 9.640 9.670 9.610 9.820 180,008 1,744,577 9.6917 3.446 3.439 3.450 3.429 3.504 504,543 3.4577 -1.73%
2014-03-11 0 9.830 9.830 9.860 9.830 9.900 43,788 431,264 9.8489 3.507 3.507 3.518 3.507 3.532 122,733 3.5138 -0.20%
2014-03-10 0 9.850 9.850 9.880 9.810 9.890 152,000 1,495,560 9.8392 3.514 3.514 3.525 3.500 3.529 426,039 3.5104 -0.71%
2014-03-07 0 9.920 9.910 9.930 9.900 9.950 38,000 377,140 9.9247 3.539 3.536 3.543 3.532 3.550 106,510 3.5409 -1.39%
2014-03-06 0 10.06 9.990 10.08 9.900 10.08 110,556 1,098,049 9.9321 3.589 3.564 3.596 3.532 3.596 309,876 3.5435 1.82%
2014-03-05 0 9.880 9.870 9.890 9.880 10.00 73,805 730,970 9.9041 3.525 3.521 3.529 3.525 3.568 206,867 3.5335 -0.30%
2014-03-04 0 9.910 9.900 9.930 9.880 10.06 26,488 263,210 9.9370 3.536 3.532 3.543 3.525 3.589 74,243 3.5453 0.30%
2014-03-03 0 9.880 9.860 9.940 9.830 9.960 177,935 1,761,077 9.8973 3.525 3.518 3.546 3.507 3.553 498,732 3.5311 -1.20%
2014-02-28 0 10.00 10.00 10.02 9.990 10.02 83,518 835,479 10.004 3.568 3.568 3.575 3.564 3.575 234,092 3.5690 -0.79%
2014-02-27 0 10.08 10.04 10.12 9.980 10.12 38,000 382,840 10.075 3.596 3.582 3.611 3.561 3.611 106,510 3.5944 -0.40%
2014-02-26 0 10.12 10.02 10.12 9.980 10.16 132,078 1,323,377 10.020 3.611 3.575 3.611 3.561 3.625 370,200 3.5748 1.40%
2014-02-25 0 9.980 10.00 10.02 9.940 9.980 57,157 569,650 9.9664 3.561 3.568 3.575 3.546 3.561 160,205 3.5558 0.10%
2014-02-24 0 9.970 9.970 10.04 9.960 10.22 107,878 1,081,613 10.026 3.557 3.557 3.582 3.553 3.646 302,370 3.5771 -1.09%
2014-02-21 0 10.08 10.08 10.12 10.06 10.16 84,000 848,560 10.102 3.596 3.596 3.611 3.589 3.625 235,443 3.6041 -0.20%
2014-02-20 0 10.10 10.08 10.20 10.10 10.40 59,764 612,215 10.244 3.603 3.596 3.639 3.603 3.710 167,512 3.6548 -2.13%
2014-02-19 0 10.32 10.32 10.38 10.16 10.40 170,440 1,752,299 10.281 3.682 3.682 3.703 3.625 3.710 477,725 3.6680 1.57%
2014-02-18 0 10.16 10.16 10.24 10.16 10.28 24,876 254,166 10.217 3.625 3.625 3.653 3.625 3.668 69,725 3.6453 -1.17%
2014-02-17 0 10.28 10.28 10.36 10.22 10.28 31,760 325,844 10.260 3.668 3.668 3.696 3.646 3.668 89,020 3.6604 0.39%
2014-02-14 0 10.24 10.24 10.28 10.22 10.32 41,876 430,400 10.278 3.653 3.653 3.668 3.646 3.682 117,374 3.6669 0.00%
2014-02-13 0 10.24 10.20 10.32 10.20 10.30 90,000 924,560 10.273 3.653 3.639 3.682 3.639 3.675 252,260 3.6651 -0.39%
2014-02-12 0 10.28 10.26 10.38 10.20 10.38 102,064 1,048,088 10.269 3.668 3.661 3.703 3.639 3.703 286,074 3.6637 0.98%
2014-02-11 0 10.18 10.16 10.22 10.08 10.28 169,026 1,724,675 10.204 3.632 3.625 3.646 3.596 3.668 473,761 3.6404 1.39%
2014-02-10 0 10.04 10.02 10.12 9.980 10.10 81,840 821,452 10.037 3.582 3.575 3.611 3.561 3.603 229,389 3.5811 1.11%
2014-02-07 0 9.930 9.930 10.00 9.900 9.980 272,000 2,702,260 9.9348 3.543 3.543 3.568 3.532 3.561 762,386 3.5445 0.30%
2014-02-06 0 9.900 9.900 9.990 9.820 9.920 74,218 733,720 9.8860 3.532 3.532 3.564 3.504 3.539 208,025 3.5271 0.00%
2014-02-05 0 9.900 9.900 9.940 9.860 9.980 260,000 2,580,940 9.9267 3.532 3.532 3.546 3.518 3.561 728,751 3.5416 -0.20%
2014-02-04 0 9.920 9.910 9.980 9.900 10.16 193,232 1,923,459 9.9541 3.539 3.536 3.561 3.532 3.625 541,608 3.5514 -3.12%
2014-01-30 0 10.24 10.06 10.24 10.04 10.26 49,360 500,217 10.134 3.653 3.589 3.653 3.582 3.661 138,351 3.6156 0.20%
2014-01-29 0 10.22 10.20 10.24 10.12 10.24 83,730 851,850 10.174 3.646 3.639 3.653 3.611 3.653 234,686 3.6297 0.99%
2014-01-28 0 10.12 10.04 10.18 9.940 10.20 310,000 3,132,560 10.105 3.611 3.582 3.632 3.546 3.639 868,896 3.6052 0.80%
2014-01-27 0 10.04 10.04 10.16 10.00 10.26 339,808 3,452,325 10.160 3.582 3.582 3.625 3.568 3.661 952,444 3.6247 -3.28%
2014-01-24 0 10.38 10.32 10.46 10.26 10.46 491,894 5,104,528 10.377 3.703 3.682 3.732 3.661 3.732 1,378,725 3.7024 -1.33%
2014-01-23 0 10.52 10.44 10.58 10.44 10.62 131,870 1,382,139 10.481 3.753 3.725 3.775 3.725 3.789 369,617 3.7394 -0.94%
2014-01-22 0 10.62 10.60 10.62 10.58 10.78 89,383 958,708 10.726 3.789 3.782 3.789 3.775 3.846 250,531 3.8267 0.38%
2014-01-21 0 10.58 10.58 10.66 10.54 10.66 60,282 639,689 10.612 3.775 3.775 3.803 3.760 3.803 168,964 3.7860 -0.19%
2014-01-20 0 10.60 10.54 10.66 10.20 10.74 191,064 2,015,710 10.550 3.782 3.760 3.803 3.639 3.832 535,531 3.7639 -1.49%
2014-01-17 0 10.76 10.72 10.78 10.60 10.78 180,974 1,934,913 10.692 3.839 3.825 3.846 3.782 3.846 507,250 3.8145 0.37%
2014-01-16 0 10.72 10.72 10.78 10.64 10.78 69,152 740,651 10.710 3.825 3.825 3.846 3.796 3.846 193,825 3.8212 -0.37%
2014-01-15 0 10.76 10.66 10.78 10.62 10.84 47,740 510,447 10.692 3.839 3.803 3.846 3.789 3.867 133,810 3.8147 1.51%
2014-01-14 0 10.60 10.60 10.68 10.60 10.76 97,808 1,042,297 10.657 3.782 3.782 3.810 3.782 3.839 274,145 3.8020 -1.67%
2014-01-13 0 10.78 10.74 10.78 10.74 10.80 4,188,000 45,062,280 10.760 3.846 3.832 3.846 3.832 3.853 11,738,503 3.8388 0.37%
2014-01-10 0 10.74 10.62 10.74 10.62 10.86 36,666 393,586 10.734 3.832 3.789 3.832 3.789 3.875 102,771 3.8297 0.75%
2014-01-09 0 10.66 10.62 10.78 10.64 10.70 191,593 2,047,750 10.688 3.803 3.789 3.846 3.796 3.817 537,014 3.8132 -0.37%
2014-01-08 0 10.70 10.68 10.86 10.58 10.70 8,400 89,160 10.614 3.817 3.810 3.875 3.775 3.817 23,544 3.7869 1.13%
2014-01-07 0 10.58 10.58 10.84 10.58 10.60 16,332 172,526 10.564 3.775 3.775 3.867 3.775 3.782 45,777 3.7689 0.00%
2014-01-06 0 10.58 10.58 10.76 10.58 10.76 164,000 1,745,200 10.641 3.775 3.775 3.839 3.775 3.839 459,674 3.7966 -1.67%
2014-01-03 0 10.76 10.68 10.76 10.64 10.82 138,000 1,474,120 10.682 3.839 3.810 3.839 3.796 3.860 386,799 3.8111 -0.19%
2014-01-02 0 10.78 10.76 10.78 10.70 10.80 48,431 520,665 10.751 3.846 3.839 3.846 3.817 3.853 135,747 3.8356 -1.28%
2013-12-31 0 10.92 10.82 10.92 10.76 10.92 46,000 498,000 10.826 3.896 3.860 3.896 3.839 3.896 128,933 3.8625 1.68%
2013-12-30 0 10.74 10.72 10.90 10.74 11.06 163,902 1,776,316 10.838 3.832 3.825 3.889 3.832 3.946 459,399 3.8666 -2.89%
2013-12-27 0 11.06 10.90 11.12 10.60 11.08 309,600 3,358,328 10.847 3.946 3.889 3.967 3.782 3.953 867,775 3.8700 4.14%
2013-12-24 0 10.62 10.62 10.70 10.62 10.70 24,974 266,188 10.659 3.789 3.789 3.817 3.789 3.817 69,999 3.8027 0.00%
2013-12-23 0 10.62 10.62 10.70 10.54 10.80 22,000 233,960 10.635 3.789 3.789 3.817 3.760 3.853 61,664 3.7941 0.19%
2013-12-20 0 10.60 10.58 10.88 10.58 10.74 174,146 1,846,970 10.606 3.782 3.775 3.882 3.775 3.832 488,112 3.7839 -0.38%
2013-12-19 0 10.64 10.64 10.66 10.64 10.98 172,090 1,858,508 10.800 3.796 3.796 3.803 3.796 3.917 482,349 3.8530 -2.39%
2013-12-18 0 10.90 10.90 10.94 10.90 11.06 46,000 504,880 10.976 3.889 3.889 3.903 3.889 3.946 128,933 3.9158 0.00%
2013-12-17 0 10.90 10.90 11.06 10.90 11.20 62,135 679,752 10.940 3.889 3.889 3.946 3.889 3.996 174,158 3.9031 0.00%
2013-12-16 0 10.90 10.90 11.02 10.86 11.06 74,000 809,240 10.936 3.889 3.889 3.932 3.875 3.946 207,414 3.9016 -0.73%
2013-12-13 0 10.98 10.94 11.10 10.92 11.26 117,237 1,293,369 11.032 3.917 3.903 3.960 3.896 4.017 328,602 3.9360 -0.36%
2013-12-12 0 11.02 10.98 11.02 10.98 11.10 98,192 1,081,195 11.011 3.932 3.917 3.932 3.917 3.960 275,221 3.9285 -0.18%
2013-12-11 0 11.04 11.00 11.08 11.02 11.20 169,100 1,874,970 11.088 3.939 3.925 3.953 3.932 3.996 473,969 3.9559 -1.60%
2013-12-10 0 11.22 11.22 11.30 11.22 11.30 34,000 382,920 11.262 4.003 4.003 4.032 4.003 4.032 95,298 4.0181 -0.71%
2013-12-09 0 11.30 11.30 11.38 11.30 11.40 20,000 227,600 11.380 4.032 4.032 4.060 4.032 4.067 56,058 4.0601 -0.88%
2013-12-06 0 11.40 11.32 11.46 11.40 11.44 38,000 433,760 11.415 4.067 4.039 4.089 4.067 4.082 106,510 4.0725 0.00%
2013-12-05 0 11.40 11.40 11.64 11.40 11.80 147,409 1,694,371 11.494 4.067 4.067 4.153 4.067 4.210 413,171 4.1009 -0.87%
2013-12-04 0 11.50 11.40 11.52 11.34 11.58 309,695 3,548,203 11.457 4.103 4.067 4.110 4.046 4.131 868,041 4.0876 1.23%
2013-12-03 0 11.36 11.22 11.40 11.20 11.42 283,760 3,202,662 11.287 4.053 4.003 4.067 3.996 4.074 795,348 4.0267 0.53%
2013-12-02 0 11.30 11.24 11.32 11.22 11.54 400,000 4,544,320 11.361 4.032 4.010 4.039 4.003 4.117 1,121,156 4.0532 -0.35%
2013-11-29 0 11.34 11.34 11.40 11.18 11.54 324,000 3,657,400 11.288 4.046 4.046 4.067 3.989 4.117 908,136 4.0274 -1.90%
2013-11-28 0 11.56 11.56 11.58 11.26 11.66 308,562 3,539,131 11.470 4.124 4.124 4.131 4.017 4.160 864,865 4.0921 2.48%
2013-11-27 0 11.28 11.26 11.30 11.18 11.32 67,533 759,298 11.243 4.024 4.017 4.032 3.989 4.039 189,288 4.0113 -0.18%
2013-11-26 0 11.30 11.24 11.32 11.20 11.30 181,398 2,041,225 11.253 4.032 4.010 4.039 3.996 4.032 508,439 4.0147 0.18%
2013-11-25 0 11.28 11.20 11.30 11.20 11.32 226,190 2,548,841 11.269 4.024 3.996 4.032 3.996 4.039 633,986 4.0203 1.08%
2013-11-22 0 11.16 11.10 11.20 11.00 11.24 265,023 2,954,335 11.147 3.982 3.960 3.996 3.925 4.010 742,830 3.9771 1.45%
2013-11-21 0 11.00 10.98 11.04 10.94 11.04 82,391 904,597 10.979 3.925 3.917 3.939 3.903 3.939 230,933 3.9171 -1.08%
2013-11-20 0 11.12 11.04 11.12 11.00 11.12 149,375 1,653,893 11.072 3.967 3.939 3.967 3.925 3.967 418,682 3.9502 0.54%
2013-11-19 0 11.06 10.96 11.06 10.94 11.18 196,178 2,166,285 11.042 3.946 3.910 3.946 3.903 3.989 549,865 3.9397 -0.54%
2013-11-18 0 11.12 11.08 11.12 10.62 11.18 708,300 7,713,658 10.890 3.967 3.953 3.967 3.789 3.989 1,985,287 3.8854 4.91%
2013-11-15 0 10.60 10.56 10.62 10.50 10.62 73,640 777,824 10.563 3.782 3.768 3.789 3.746 3.789 206,405 3.7684 0.57%
2013-11-14 0 10.54 10.50 10.56 10.50 10.54 117,761 1,238,389 10.516 3.760 3.746 3.768 3.746 3.760 330,071 3.7519 0.38%
2013-11-13 0 10.50 10.46 10.50 10.46 10.50 81,759 857,698 10.491 3.746 3.732 3.746 3.732 3.746 229,161 3.7428 -0.57%
2013-11-12 0 10.56 10.54 10.56 10.48 10.58 135,278 1,424,131 10.527 3.768 3.760 3.768 3.739 3.775 379,169 3.7559 0.57%
2013-11-11 0 10.50 10.48 10.52 10.46 10.60 132,000 1,385,840 10.499 3.746 3.739 3.753 3.732 3.782 369,981 3.7457 0.00%
2013-11-08 0 10.50 10.50 10.54 10.46 10.54 236,000 2,475,400 10.489 3.746 3.746 3.760 3.732 3.760 661,482 3.7422 -0.57%
2013-11-07 0 10.56 10.56 10.60 10.52 10.62 53,512 564,398 10.547 3.768 3.768 3.782 3.753 3.789 149,988 3.7629 -0.56%
2013-11-06 0 10.62 10.62 10.66 10.58 10.64 113,319 1,201,795 10.605 3.789 3.789 3.803 3.775 3.796 317,621 3.7837 0.19%
2013-11-05 0 10.60 10.60 10.68 10.60 10.68 92,000 978,280 10.633 3.782 3.782 3.810 3.782 3.810 257,866 3.7938 -0.75%
2013-11-04 0 10.68 10.68 10.70 10.64 10.70 59,237 631,514 10.661 3.810 3.810 3.817 3.796 3.817 166,035 3.8035 0.00%
2013-11-01 0 10.68 10.66 10.72 10.60 10.80 164,556 1,760,871 10.701 3.810 3.803 3.825 3.782 3.853 461,232 3.8178 0.38%
2013-10-31 0 10.64 10.64 10.66 10.56 10.66 62,796 665,822 10.603 3.796 3.796 3.803 3.768 3.803 176,010 3.7829 -0.19%
2013-10-30 0 10.66 10.60 10.66 10.56 10.70 129,593 1,375,422 10.613 3.803 3.782 3.803 3.768 3.817 363,235 3.7866 0.76%
2013-10-29 0 10.58 10.58 10.66 10.54 10.74 134,000 1,422,760 10.618 3.775 3.775 3.803 3.760 3.832 375,587 3.7881 0.38%
2013-10-28 0 10.54 10.54 10.58 10.52 10.60 10,000 105,360 10.536 3.760 3.760 3.775 3.753 3.782 28,029 3.7590 -0.94%
2013-10-25 0 10.64 10.52 10.66 10.50 10.68 63,880 674,107 10.553 3.796 3.753 3.803 3.746 3.810 179,049 3.7649 1.14%
2013-10-24 0 10.52 10.52 10.58 10.52 10.62 131,500 1,390,010 10.570 3.753 3.753 3.775 3.753 3.789 368,580 3.7713 -0.38%
2013-10-23 0 10.56 10.56 10.60 10.52 10.70 145,278 1,543,967 10.628 3.768 3.768 3.782 3.753 3.817 407,198 3.7917 -0.56%
2013-10-22 0 10.62 10.62 10.70 10.62 10.80 120,000 1,282,360 10.686 3.789 3.789 3.817 3.789 3.853 336,347 3.8126 -1.12%
2013-10-21 0 10.74 10.70 10.74 10.64 10.82 68,797 735,136 10.686 3.832 3.817 3.832 3.796 3.860 192,830 3.8123 0.00%
2013-10-18 0 10.74 10.62 10.72 10.60 10.76 203,857 2,170,215 10.646 3.832 3.789 3.825 3.782 3.839 571,389 3.7981 1.32%
2013-10-17 0 10.60 10.60 10.64 10.50 10.70 163,908 1,738,358 10.606 3.782 3.782 3.796 3.746 3.817 459,416 3.7838 -0.75%
2013-10-16 0 10.68 10.62 10.70 10.60 10.70 112,000 1,191,600 10.639 3.810 3.789 3.817 3.782 3.817 313,924 3.7958 -0.37%
2013-10-15 0 10.72 10.68 10.72 10.64 10.74 43,046 461,584 10.723 3.825 3.810 3.825 3.796 3.832 120,653 3.8257 0.37%
2013-10-11 0 10.68 10.66 10.72 10.64 10.76 82,582 881,475 10.674 3.810 3.803 3.825 3.796 3.839 231,468 3.8082 0.75%
2013-10-10 0 10.60 10.60 10.64 10.58 10.74 94,000 1,000,440 10.643 3.782 3.782 3.796 3.775 3.832 263,472 3.7971 -1.12%
2013-10-09 0 10.72 10.60 10.72 10.64 10.78 34,000 363,480 10.691 3.825 3.782 3.825 3.796 3.846 95,298 3.8141 0.19%
2013-10-08 0 10.70 10.66 10.70 10.58 10.72 76,000 811,320 10.675 3.817 3.803 3.817 3.775 3.825 213,020 3.8087 0.38%
2013-10-07 0 10.66 10.60 10.68 10.56 10.68 222,481 2,357,778 10.598 3.803 3.782 3.810 3.768 3.810 623,590 3.7810 0.57%
2013-10-04 0 10.60 10.54 10.62 10.48 10.62 190,000 1,999,880 10.526 3.782 3.760 3.789 3.739 3.789 532,549 3.7553 0.76%
2013-10-03 0 10.52 10.52 10.56 10.48 10.72 1,093,017 11,517,611 10.537 3.753 3.753 3.768 3.739 3.825 3,063,606 3.7595 -2.41%
2013-10-02 0 10.78 10.74 10.88 10.68 10.88 45,905 494,724 10.777 3.846 3.832 3.882 3.810 3.882 128,667 3.8450 0.56%
2013-09-30 0 10.72 10.72 10.80 10.72 10.90 42,865 461,696 10.771 3.825 3.825 3.853 3.825 3.889 120,146 3.8428 -1.11%
2013-09-27 0 10.84 10.78 10.84 10.72 10.86 108,400 1,171,008 10.803 3.867 3.846 3.867 3.825 3.875 303,833 3.8541 1.50%
2013-09-26 0 10.68 10.66 10.74 10.68 10.80 64,000 688,320 10.755 3.810 3.803 3.832 3.810 3.853 179,385 3.8371 -2.20%
2013-09-25 0 10.92 10.90 10.94 10.84 10.98 94,000 1,027,360 10.929 3.896 3.889 3.903 3.867 3.917 263,472 3.8993 0.18%
2013-09-24 0 10.90 10.84 10.92 10.82 11.18 205,880 2,249,779 10.928 3.889 3.867 3.896 3.860 3.989 577,059 3.8987 -1.80%
2013-09-23 0 11.10 11.08 11.10 10.98 11.32 223,399 2,477,921 11.092 3.960 3.953 3.960 3.917 4.039 626,163 3.9573 1.46%
2013-09-19 0 10.94 10.94 10.98 10.92 11.00 246,684 2,704,392 10.963 3.903 3.903 3.917 3.896 3.925 691,428 3.9113 0.18%
2013-09-18 0 10.92 10.92 10.96 10.88 10.96 296,000 3,227,740 10.905 3.896 3.896 3.910 3.882 3.910 829,655 3.8905 0.18%
2013-09-17 0 10.90 10.90 10.92 10.90 11.00 237,000 2,587,240 10.917 3.889 3.889 3.896 3.889 3.925 664,285 3.8948 0.00%
2013-09-16 0 10.90 10.88 10.98 10.90 11.04 682,958 7,486,550 10.962 3.889 3.882 3.917 3.889 3.939 1,914,256 3.9109 0.55%
2013-09-13 0 10.84 10.74 10.84 10.70 10.88 158,000 1,711,080 10.830 3.867 3.832 3.867 3.817 3.882 442,857 3.8637 -0.37%
2013-09-12 0 10.88 10.80 10.88 10.66 10.90 283,593 3,070,269 10.826 3.882 3.853 3.882 3.803 3.889 794,880 3.8626 2.06%
2013-09-11 0 10.66 10.64 10.66 10.64 10.72 142,240 1,516,803 10.664 3.803 3.796 3.803 3.796 3.825 398,683 3.8045 0.00%
2013-09-10 0 10.66 10.64 10.76 10.56 10.94 1,658,170 17,703,127 10.676 3.803 3.796 3.839 3.768 3.903 4,647,668 3.8090 -2.02%
2013-09-09 0 10.88 10.84 10.92 10.54 10.92 519,881 5,610,309 10.792 3.882 3.867 3.896 3.760 3.896 1,457,169 3.8501 3.03%
2013-09-06 0 10.56 10.56 10.62 10.52 10.62 71,053 750,655 10.565 3.768 3.768 3.789 3.753 3.789 199,154 3.7692 -0.75%
2013-09-05 0 10.64 10.56 10.64 10.50 10.64 76,942 814,992 10.592 3.796 3.768 3.796 3.746 3.796 215,660 3.7791 1.14%
2013-09-04 0 10.52 10.46 10.52 10.44 10.60 90,865 956,293 10.524 3.753 3.732 3.753 3.725 3.782 254,685 3.7548 0.00%
2013-09-03 0 10.52 10.50 10.62 10.50 10.70 335,652 3,548,907 10.573 3.753 3.746 3.789 3.746 3.817 940,796 3.7722 0.38%
2013-09-02 0 10.48 10.48 10.50 10.38 10.58 89,880 943,364 10.496 3.739 3.739 3.746 3.703 3.775 251,924 3.7446 0.58%
2013-08-30 0 10.42 10.40 10.48 10.30 10.66 333,935 3,486,805 10.442 3.718 3.710 3.739 3.675 3.803 935,983 3.7253 1.96%
2013-08-29 0 10.22 10.18 10.32 10.08 10.30 185,398 1,888,540 10.186 3.646 3.632 3.682 3.596 3.675 519,650 3.6343 0.99%
2013-08-28 0 10.12 10.12 10.18 10.00 10.18 220,482 2,220,026 10.069 3.611 3.611 3.632 3.568 3.632 617,987 3.5924 -0.59%
2013-08-27 0 10.18 10.16 10.26 10.08 10.28 106,260 1,086,540 10.225 3.632 3.625 3.661 3.596 3.668 297,835 3.6481 -0.59%
2013-08-26 0 10.24 10.14 10.24 10.08 10.28 26,000 265,960 10.229 3.653 3.618 3.653 3.596 3.668 72,875 3.6495 2.20%
2013-08-23 0 10.02 10.00 10.16 9.940 10.44 288,000 2,930,020 10.174 3.575 3.568 3.625 3.546 3.725 807,232 3.6297 -0.40%
2013-08-22 0 10.06 10.04 10.16 10.00 10.28 341,218 3,426,598 10.042 3.589 3.582 3.625 3.568 3.668 956,397 3.5828 -0.40%
2013-08-21 0 10.10 10.08 10.20 10.08 10.24 345,166 3,506,556 10.159 3.603 3.596 3.639 3.596 3.653 967,462 3.6245 -0.39%
2013-08-20 0 10.14 10.14 10.18 10.12 10.52 278,600 2,855,480 10.249 3.618 3.618 3.632 3.611 3.753 780,885 3.6567 -2.87%
2013-08-19 0 10.44 10.38 10.50 10.36 10.58 387,009 4,037,494 10.433 3.725 3.703 3.746 3.696 3.775 1,084,744 3.7221 -1.32%
2013-08-16 0 10.58 10.50 10.62 10.48 10.92 775,640 8,262,460 10.652 3.775 3.746 3.789 3.739 3.896 2,174,034 3.8005 0.19%
2013-08-15 0 10.56 10.54 10.56 10.54 10.76 335,880 3,586,523 10.678 3.768 3.760 3.768 3.760 3.839 941,435 3.8096 -1.12%
2013-08-13 0 10.68 10.68 10.70 10.56 10.70 403,519 4,292,912 10.639 3.810 3.810 3.817 3.768 3.817 1,131,019 3.7956 0.95%
2013-08-12 0 10.58 10.56 10.58 10.50 10.64 372,000 3,924,240 10.549 3.775 3.768 3.775 3.746 3.796 1,042,675 3.7636 0.76%
2013-08-09 0 10.50 10.46 10.50 10.46 10.56 103,000 1,079,420 10.480 3.746 3.732 3.746 3.732 3.768 288,698 3.7389 -0.57%
2013-08-08 0 10.56 10.44 10.58 10.42 10.56 33,288 348,295 10.463 3.768 3.725 3.775 3.718 3.768 93,303 3.7330 0.76%
2013-08-07 0 10.48 10.48 10.52 10.48 10.52 92,804 973,308 10.488 3.739 3.739 3.753 3.739 3.753 260,119 3.7418 -0.38%
2013-08-06 0 10.52 10.50 10.54 10.50 10.62 154,602 1,627,354 10.526 3.753 3.746 3.760 3.746 3.789 433,332 3.7554 -0.19%
2013-08-05 0 10.54 10.54 10.64 10.52 10.62 38,598 406,888 10.542 3.760 3.760 3.796 3.753 3.789 108,186 3.7610 -0.75%
2013-08-02 0 10.62 10.62 10.70 10.62 10.68 8,004 85,282 10.655 3.789 3.789 3.817 3.789 3.810 22,434 3.8014 -0.56%
2013-08-01 0 10.68 10.64 10.68 10.50 10.70 28,581 303,716 10.627 3.810 3.796 3.810 3.746 3.817 80,109 3.7913 1.71%
2013-07-31 0 10.50 10.48 10.60 10.50 10.66 110,423 1,160,600 10.510 3.746 3.739 3.782 3.746 3.803 309,504 3.7499 -1.13%
2013-07-30 0 10.62 10.54 10.66 10.54 10.62 35,964 379,517 10.553 3.789 3.760 3.803 3.760 3.789 100,803 3.7649 0.19%
2013-07-29 0 10.60 10.58 10.62 10.60 10.86 118,602 1,261,113 10.633 3.782 3.775 3.789 3.782 3.875 332,428 3.7936 -2.39%
2013-07-26 0 10.86 10.70 10.92 10.70 10.88 57,600 620,872 10.779 3.875 3.817 3.896 3.817 3.882 161,446 3.8457 0.74%
2013-07-25 0 10.78 10.78 10.86 10.74 10.86 34,796 375,805 10.800 3.846 3.846 3.875 3.832 3.875 97,529 3.8532 -0.74%
2013-07-24 0 10.86 10.74 10.94 10.68 10.94 240,018 2,586,792 10.777 3.875 3.832 3.903 3.810 3.903 672,744 3.8451 1.31%
2013-07-23 0 10.72 10.72 10.80 10.66 10.80 68,796 735,805 10.695 3.825 3.825 3.853 3.803 3.853 192,828 3.8159 2.10%
2013-07-22 0 10.50 10.50 10.60 10.46 10.52 13,898 145,493 10.469 3.746 3.746 3.782 3.732 3.753 38,955 3.7349 -0.76%
2013-07-19 0 10.58 10.58 10.62 10.58 10.66 89,146 947,510 10.629 3.775 3.775 3.789 3.775 3.803 249,866 3.7921 -0.75%
2013-07-18 0 10.66 10.66 10.76 10.64 10.76 35,518 378,830 10.666 3.803 3.803 3.839 3.796 3.839 99,553 3.8053 -0.93%
2013-07-17 0 10.76 10.72 10.82 10.68 10.82 41,399 442,996 10.701 3.839 3.825 3.860 3.810 3.860 116,037 3.8177 0.75%
2013-07-16 0 10.68 10.68 10.86 10.60 10.78 60,120 641,830 10.676 3.810 3.810 3.875 3.782 3.846 168,510 3.8089 -0.93%
2013-07-15 0 10.78 10.72 10.78 10.70 10.92 126,603 1,359,522 10.738 3.846 3.825 3.846 3.817 3.896 354,854 3.8312 0.37%
2013-07-12 0 10.74 10.74 10.84 10.72 10.86 32,361 349,953 10.814 3.832 3.832 3.867 3.825 3.875 90,704 3.8582 -1.10%
2013-07-11 0 10.86 10.84 10.92 10.70 10.96 114,437 1,237,302 10.812 3.875 3.867 3.896 3.817 3.910 320,754 3.8575 2.26%
2013-07-10 0 10.62 10.54 10.66 10.54 10.74 72,480 770,876 10.636 3.789 3.760 3.803 3.760 3.832 203,153 3.7946 1.14%
2013-07-09 0 10.50 10.42 10.54 10.40 10.60 136,704 1,438,701 10.524 3.746 3.718 3.760 3.710 3.782 383,166 3.7548 0.00%
2013-07-08 0 10.50 10.50 10.56 10.46 10.70 116,045 1,219,291 10.507 3.746 3.746 3.768 3.732 3.817 325,261 3.7486 -1.69%
2013-07-05 0 10.68 10.66 10.68 10.64 10.86 185,194 1,981,538 10.700 3.810 3.803 3.810 3.796 3.875 519,078 3.8174 0.19%
2013-07-04 0 10.66 10.56 10.70 10.46 10.68 74,414 786,063 10.563 3.803 3.768 3.817 3.732 3.810 208,574 3.7687 0.38%
2013-07-03 0 10.62 10.48 10.64 10.48 10.90 60,000 636,160 10.603 3.789 3.739 3.796 3.739 3.889 168,173 3.7828 -2.03%
2013-07-02 0 10.84 10.80 10.92 10.80 11.00 36,000 391,280 10.869 3.867 3.853 3.896 3.853 3.925 100,904 3.8777 -0.91%
2013-06-28 0 10.94 10.78 10.98 10.52 11.00 132,000 1,419,720 10.755 3.903 3.846 3.917 3.753 3.925 369,981 3.8373 3.21%
2013-06-27 0 10.60 10.60 11.00 10.28 10.68 246,100 2,567,800 10.434 3.782 3.782 3.925 3.668 3.810 689,791 3.7226 3.31%
2013-06-26 0 10.26 10.24 10.38 10.22 11.12 278,000 2,889,680 10.395 3.661 3.653 3.703 3.646 3.967 779,203 3.7085 -2.84%
2013-06-25 0 10.56 10.40 10.56 10.50 11.00 81,200 864,880 10.651 3.768 3.710 3.768 3.746 3.925 227,595 3.8001 -2.22%
2013-06-24 0 10.80 10.66 10.80 10.66 10.88 64,000 688,680 10.761 3.853 3.803 3.853 3.803 3.882 179,385 3.8391 -0.74%
2013-06-21 0 10.88 10.88 10.96 10.80 11.10 35,167 384,893 10.945 3.882 3.882 3.910 3.853 3.960 98,569 3.9048 -2.16%
2013-06-20 0 11.12 10.98 11.12 - - 0 0 - 3.967 3.917 3.967 - - 0 - -1.42%
2013-06-19 0 11.28 11.26 11.30 11.20 11.38 26,000 293,160 11.275 4.024 4.017 4.032 3.996 4.060 72,875 4.0228 -0.35%
2013-06-18 0 11.32 11.38 11.40 11.14 11.48 110,000 1,248,720 11.352 4.039 4.060 4.067 3.974 4.096 308,318 4.0501 0.18%
2013-06-17 0 11.30 11.16 11.30 11.14 11.50 76,316 856,874 11.228 4.032 3.982 4.032 3.974 4.103 213,905 4.0059 1.62%
2013-06-14 0 11.12 11.00 11.12 10.88 11.12 278,100 3,058,124 10.996 3.967 3.925 3.967 3.882 3.967 779,484 3.9233 0.91%
2013-06-13 0 11.02 11.02 11.10 10.92 11.32 132,000 1,455,600 11.027 3.932 3.932 3.960 3.896 4.039 369,981 3.9343 -2.65%
2013-06-11 0 11.32 11.26 11.34 11.22 11.60 40,000 452,080 11.302 4.039 4.017 4.046 4.003 4.139 112,116 4.0323 -1.22%
2013-06-10 0 11.46 11.30 11.46 11.30 11.60 170,000 1,928,120 11.342 4.089 4.032 4.089 4.032 4.139 476,491 4.0465 1.06%
2013-06-07 0 11.34 11.32 11.36 11.30 11.42 84,000 954,000 11.357 4.046 4.039 4.053 4.032 4.074 235,443 4.0519 -0.70%
2013-06-06 0 11.42 11.42 11.48 11.36 11.60 46,000 525,800 11.430 4.074 4.074 4.096 4.053 4.139 128,933 4.0781 -1.21%
2013-06-05 0 11.56 11.52 11.56 11.50 11.72 116,084 1,345,216 11.588 4.124 4.110 4.124 4.103 4.181 325,371 4.1344 -1.53%
2013-06-04 0 11.74 11.64 11.74 11.50 11.78 284,500 3,305,460 11.618 4.189 4.153 4.189 4.103 4.203 797,422 4.1452 -0.51%
2013-06-03 0 11.80 11.78 11.82 11.78 11.86 308,769 3,650,883 11.824 4.210 4.203 4.217 4.203 4.231 865,446 4.2185 -0.67%
2013-05-31 0 11.88 11.82 11.92 11.86 12.10 294,600 3,529,568 11.981 4.238 4.217 4.253 4.231 4.317 825,731 4.2745 -0.34%
2013-05-30 0 11.92 11.92 11.96 11.90 12.20 96,000 1,151,360 11.993 4.253 4.253 4.267 4.246 4.353 269,077 4.2789 -0.67%
2013-05-29 0 12.00 12.00 12.02 11.92 12.30 140,000 1,687,440 12.053 4.281 4.281 4.288 4.253 4.388 392,405 4.3003 -0.17%
2013-05-28 0 12.02 12.00 12.04 11.96 12.04 72,000 864,000 12.000 4.288 4.281 4.296 4.267 4.296 201,808 4.2813 0.67%
2013-05-27 0 11.94 11.88 11.94 11.78 12.00 268,000 3,205,120 11.959 4.260 4.238 4.260 4.203 4.281 751,175 4.2668 1.88%
2013-05-24 0 11.72 11.70 11.84 11.70 11.86 58,000 684,640 11.804 4.181 4.174 4.224 4.174 4.231 162,568 4.2114 -0.85%
2013-05-23 0 11.82 11.72 11.84 11.72 12.00 188,000 2,228,280 11.853 4.217 4.181 4.224 4.181 4.281 526,943 4.2287 -0.67%
2013-05-22 0 11.90 11.90 11.96 11.84 12.28 188,000 2,258,400 12.013 4.246 4.246 4.267 4.224 4.381 526,943 4.2858 -0.08%
2013-05-21 0 12.30 12.30 12.34 12.22 12.42 234,000 2,885,320 12.330 4.249 4.249 4.263 4.222 4.291 677,353 4.2597 -0.16%
2013-05-20 0 12.32 12.30 12.32 12.22 12.40 221,679 2,728,923 12.310 4.256 4.249 4.256 4.222 4.284 641,688 4.2527 1.48%
2013-05-16 0 12.14 12.12 12.18 12.00 12.18 172,000 2,083,960 12.116 4.194 4.187 4.208 4.146 4.208 497,884 4.1856 0.83%
2013-05-15 0 12.04 11.98 12.10 12.00 12.10 36,000 433,520 12.042 4.159 4.139 4.180 4.146 4.180 104,208 4.1601 0.84%
2013-05-14 0 11.94 11.94 11.98 11.86 12.00 60,000 714,720 11.912 4.125 4.125 4.139 4.097 4.146 173,680 4.1151 -0.50%
2013-05-13 0 12.00 12.00 12.04 12.00 12.14 90,000 1,083,520 12.039 4.146 4.146 4.159 4.146 4.194 260,521 4.1591 -0.66%
2013-05-10 0 12.08 12.06 12.14 12.00 12.16 72,000 871,240 12.101 4.173 4.166 4.194 4.146 4.201 208,416 4.1803 -0.33%
2013-05-09 0 12.12 12.00 12.12 12.00 12.20 86,000 1,038,600 12.077 4.187 4.146 4.187 4.146 4.215 248,942 4.1721 0.33%
2013-05-08 0 12.08 12.06 12.10 12.00 12.20 348,000 4,213,040 12.106 4.173 4.166 4.180 4.146 4.215 1,007,346 4.1823 0.50%
2013-05-07 0 12.02 11.98 12.02 11.92 12.04 56,000 671,920 11.999 4.152 4.139 4.152 4.118 4.159 162,102 4.1451 0.17%
2013-05-06 0 12.00 12.00 12.04 11.98 12.06 214,081 2,572,330 12.016 4.146 4.146 4.159 4.139 4.166 619,694 4.1510 1.01%
2013-05-03 0 11.88 11.80 11.98 11.88 12.08 148,000 1,772,400 11.976 4.104 4.076 4.139 4.104 4.173 428,412 4.1371 0.85%
2013-05-02 0 11.78 11.78 11.80 11.78 11.86 265,910 3,169,843 11.921 4.070 4.070 4.076 4.070 4.097 769,722 4.1182 -1.51%
2013-04-30 0 11.96 11.88 11.94 11.70 12.00 296,000 3,500,200 11.825 4.132 4.104 4.125 4.042 4.146 856,823 4.0851 2.22%
2013-04-29 0 11.70 11.66 11.74 11.62 12.02 372,000 4,370,120 11.748 4.042 4.028 4.056 4.014 4.152 1,076,818 4.0584 -2.66%
2013-04-26 0 12.02 12.00 12.06 11.86 14.02 4,006,000 50,414,480 12.585 4.152 4.146 4.166 4.097 4.843 11,596,057 4.3476 13.40%
2013-04-25 1 - - - - - 0 0 - 3.662 - - - - 0 - 0.00%
2013-04-24 0 10.60 10.56 10.60 10.50 10.64 130,000 1,375,520 10.581 3.662 3.648 3.662 3.627 3.676 376,307 3.6553 1.15%
2013-04-23 0 10.48 10.42 10.50 10.36 10.66 60,000 627,360 10.456 3.620 3.600 3.627 3.579 3.683 173,680 3.6122 -1.69%
2013-04-22 0 10.66 10.66 10.74 10.62 10.74 136,000 1,447,960 10.647 3.683 3.683 3.710 3.669 3.710 393,675 3.6781 0.19%
2013-04-19 0 10.64 10.64 10.68 10.48 10.70 134,000 1,417,480 10.578 3.676 3.676 3.690 3.620 3.696 387,886 3.6544 2.90%
2013-04-18 0 10.34 10.32 10.48 10.30 10.36 72,000 744,160 10.336 3.572 3.565 3.620 3.558 3.579 208,416 3.5705 -0.77%
2013-04-17 0 10.42 10.42 10.48 10.42 10.48 120,000 1,250,560 10.421 3.600 3.600 3.620 3.600 3.620 347,361 3.6002 0.19%
2013-04-16 0 10.40 10.38 10.42 10.28 10.42 112,000 1,158,120 10.340 3.593 3.586 3.600 3.551 3.600 324,203 3.5722 -1.14%
2013-04-15 0 10.52 10.38 10.52 10.38 10.60 72,000 758,120 10.529 3.634 3.586 3.634 3.586 3.662 208,416 3.6375 -1.13%
2013-04-12 0 10.64 10.64 10.72 10.64 10.76 24,000 257,360 10.723 3.676 3.676 3.703 3.676 3.717 69,472 3.7045 0.00%
2013-04-11 0 10.64 10.64 10.72 10.62 10.78 174,000 1,862,280 10.703 3.676 3.676 3.703 3.669 3.724 503,673 3.6974 0.57%
2013-04-10 0 10.58 10.58 10.66 10.52 10.68 88,000 932,280 10.594 3.655 3.655 3.683 3.634 3.690 254,731 3.6599 -0.38%
2013-04-09 0 10.62 10.50 10.62 10.44 10.68 244,186 2,577,203 10.554 3.669 3.627 3.669 3.607 3.690 706,838 3.6461 0.19%
2013-04-08 0 10.60 10.46 10.60 10.30 10.72 192,000 2,006,200 10.449 3.662 3.614 3.662 3.558 3.703 555,777 3.6097 1.34%
2013-04-05 0 10.46 10.42 10.48 10.42 10.92 342,000 3,597,480 10.519 3.614 3.600 3.620 3.600 3.772 989,978 3.6339 -4.74%
2013-04-03 0 10.98 10.92 11.00 10.92 11.20 172,000 1,891,200 10.995 3.793 3.772 3.800 3.772 3.869 497,884 3.7985 -1.61%
2013-04-02 0 11.16 11.08 11.16 11.04 11.62 300,000 3,365,640 11.219 3.855 3.828 3.855 3.814 4.014 868,402 3.8757 -3.79%
2013-03-28 0 11.60 11.54 11.58 11.54 12.26 1,132,000 13,273,760 11.726 4.007 3.987 4.000 3.987 4.235 3,276,769 4.0509 -9.09%
2013-03-27 0 12.76 12.64 12.86 12.32 12.86 286,000 3,575,440 12.502 4.408 4.367 4.443 4.256 4.443 827,876 4.3188 3.57%
2013-03-26 0 12.32 12.32 12.36 11.94 12.34 158,000 1,926,080 12.190 4.256 4.256 4.270 4.125 4.263 457,358 4.2113 1.99%
2013-03-25 0 12.08 12.06 12.12 12.08 12.30 90,000 1,093,760 12.153 4.173 4.166 4.187 4.173 4.249 260,521 4.1984 -0.98%
2013-03-22 0 12.20 12.12 12.26 12.08 12.20 50,000 606,400 12.128 4.215 4.187 4.235 4.173 4.215 144,734 4.1898 -0.16%
2013-03-21 0 12.22 12.14 12.24 12.00 12.26 46,000 557,800 12.126 4.222 4.194 4.228 4.146 4.235 133,155 4.1891 -0.16%
2013-03-20 0 12.24 12.16 12.24 11.98 12.24 90,000 1,090,800 12.120 4.228 4.201 4.228 4.139 4.228 260,521 4.1870 2.51%
2013-03-19 0 11.94 11.92 11.94 11.90 11.94 82,000 976,880 11.913 4.125 4.118 4.125 4.111 4.125 237,363 4.1156 0.17%
2013-03-18 0 11.92 11.90 11.98 11.90 12.10 174,000 2,081,280 11.961 4.118 4.111 4.139 4.111 4.180 503,673 4.1322 -2.77%
2013-03-15 0 12.26 12.12 12.32 12.06 12.32 114,802 1,403,664 12.227 4.235 4.187 4.256 4.166 4.256 332,314 4.2239 0.82%
2013-03-14 0 12.16 12.00 12.18 11.88 12.18 119,280 1,431,532 12.001 4.201 4.146 4.208 4.104 4.208 345,277 4.1460 0.83%
2013-03-13 0 12.06 12.04 12.06 12.00 12.22 213,000 2,573,380 12.082 4.166 4.159 4.166 4.146 4.222 616,565 4.1737 -1.95%
2013-03-12 0 12.30 12.24 12.32 12.26 12.58 258,000 3,212,560 12.452 4.249 4.228 4.256 4.235 4.346 746,825 4.3016 -1.44%
2013-03-11 0 12.48 12.48 12.50 12.48 12.72 130,000 1,633,640 12.566 4.311 4.311 4.318 4.311 4.394 376,307 4.3412 -1.58%
2013-03-08 0 12.68 12.64 12.68 12.60 12.68 188,316 2,378,676 12.631 4.380 4.367 4.380 4.353 4.380 545,113 4.3636 0.96%
2013-03-07 0 12.56 12.48 12.60 12.48 12.60 204,000 2,554,720 12.523 4.339 4.311 4.353 4.311 4.353 590,513 4.3263 -0.32%
2013-03-06 0 12.60 12.54 12.64 12.48 12.64 286,000 3,601,560 12.593 4.353 4.332 4.367 4.311 4.367 827,876 4.3504 0.32%
2013-03-05 0 12.56 12.54 12.58 12.42 12.60 156,000 1,956,040 12.539 4.339 4.332 4.346 4.291 4.353 451,569 4.3317 0.48%
2013-03-04 0 12.50 12.38 12.52 12.38 12.70 164,316 2,053,204 12.495 4.318 4.277 4.325 4.277 4.387 475,641 4.3167 -1.73%
2013-03-01 0 12.72 12.66 12.72 12.56 12.76 100,000 1,267,880 12.679 4.394 4.374 4.394 4.339 4.408 289,467 4.3800 0.00%
2013-02-28 0 12.72 12.70 12.72 12.42 12.82 226,000 2,856,720 12.640 4.394 4.387 4.394 4.291 4.429 654,196 4.3668 1.76%
2013-02-27 0 12.50 12.46 12.56 12.44 12.56 120,000 1,501,560 12.513 4.318 4.304 4.339 4.298 4.339 347,361 4.3228 0.64%
2013-02-26 0 12.42 12.36 12.44 12.38 12.66 220,000 2,747,440 12.488 4.291 4.270 4.298 4.277 4.374 636,828 4.3143 -1.58%
2013-02-25 0 12.62 12.54 12.64 12.62 12.90 28,480 362,032 12.712 4.360 4.332 4.367 4.360 4.456 82,440 4.3914 -0.79%
2013-02-22 0 12.72 12.64 12.72 12.66 12.80 158,000 2,009,060 12.716 4.394 4.367 4.394 4.374 4.422 457,358 4.3927 0.16%
2013-02-21 0 12.70 12.60 12.76 12.50 12.88 326,000 4,107,560 12.600 4.387 4.353 4.408 4.318 4.450 943,663 4.3528 -1.09%
2013-02-20 0 12.84 12.82 12.84 12.66 12.84 288,000 3,667,960 12.736 4.436 4.429 4.436 4.374 4.436 833,666 4.3998 1.90%
2013-02-19 0 12.60 12.60 12.74 12.60 13.08 418,689 5,347,481 12.772 4.353 4.353 4.401 4.353 4.519 1,211,967 4.4122 -2.63%
2013-02-18 0 12.94 12.94 12.98 12.80 13.14 394,000 5,121,920 13.000 4.470 4.470 4.484 4.422 4.539 1,140,501 4.4909 -1.37%
2013-02-15 0 13.12 13.10 13.20 13.10 13.28 210,000 2,765,640 13.170 4.532 4.526 4.560 4.526 4.588 607,881 4.5496 -0.61%
2013-02-14 0 13.20 13.12 13.18 13.04 13.22 320,000 4,203,400 13.136 4.560 4.532 4.553 4.505 4.567 926,295 4.5379 1.23%
2013-02-08 0 13.04 12.96 13.08 12.86 13.10 246,000 3,191,120 12.972 4.505 4.477 4.519 4.443 4.526 712,089 4.4813 0.77%
2013-02-07 0 12.94 12.86 12.94 12.78 13.10 346,000 4,461,280 12.894 4.470 4.443 4.470 4.415 4.526 1,001,557 4.4543 -1.22%
2013-02-06 0 13.10 13.06 13.10 13.06 13.22 1,044,000 13,691,300 13.114 4.526 4.512 4.526 4.512 4.567 3,022,038 4.5305 0.15%
2013-02-05 0 13.08 13.00 13.10 12.98 13.38 564,000 7,364,000 13.057 4.519 4.491 4.526 4.484 4.622 1,632,595 4.5106 -2.24%
2013-02-04 0 13.38 13.34 13.42 13.34 13.52 300,373 4,032,465 13.425 4.622 4.608 4.636 4.608 4.671 869,481 4.6378 0.60%
2013-02-01 0 13.30 13.26 13.34 13.10 13.38 350,000 4,624,680 13.213 4.595 4.581 4.608 4.526 4.622 1,013,135 4.5647 0.76%
2013-01-31 0 13.20 13.20 13.32 13.20 13.40 280,373 3,724,563 13.284 4.560 4.560 4.602 4.560 4.629 811,588 4.5892 -0.90%
2013-01-30 0 13.32 13.32 13.36 13.30 13.50 448,000 5,987,040 13.364 4.602 4.602 4.615 4.595 4.664 1,296,813 4.6167 0.15%
2013-01-29 0 13.30 13.32 13.36 13.28 13.36 272,000 3,622,080 13.316 4.595 4.602 4.615 4.588 4.615 787,351 4.6003 -0.15%
2013-01-28 0 13.32 13.34 13.38 13.02 13.38 346,000 4,600,920 13.297 4.602 4.608 4.622 4.498 4.622 1,001,557 4.5938 0.00%
2013-01-25 0 13.32 13.18 13.30 13.00 13.48 536,000 7,114,960 13.274 4.602 4.553 4.595 4.491 4.657 1,551,544 4.5857 0.60%
2013-01-24 0 13.24 13.24 13.28 13.14 13.56 436,000 5,824,400 13.359 4.574 4.574 4.588 4.539 4.684 1,262,077 4.6149 -1.19%
2013-01-23 0 13.40 13.32 13.40 13.02 13.68 569,702 7,569,695 13.287 4.629 4.602 4.629 4.498 4.726 1,649,101 4.5902 2.13%
2013-01-22 0 13.12 13.12 13.18 12.72 13.14 550,686 7,106,586 12.905 4.532 4.532 4.553 4.394 4.539 1,594,056 4.4582 2.66%
2013-01-21 0 12.78 12.76 12.78 12.66 12.80 190,000 2,418,920 12.731 4.415 4.408 4.415 4.374 4.422 549,988 4.3981 0.63%
2013-01-18 0 12.70 12.68 12.70 12.58 12.70 80,000 1,011,240 12.641 4.387 4.380 4.387 4.346 4.387 231,574 4.3668 0.95%
2013-01-17 0 12.58 12.52 12.58 12.38 12.66 140,000 1,750,920 12.507 4.346 4.325 4.346 4.277 4.374 405,254 4.3205 0.32%
2013-01-16 0 12.54 12.54 12.60 12.32 12.70 246,000 3,091,400 12.567 4.332 4.332 4.353 4.256 4.387 712,089 4.3413 -1.42%
2013-01-15 0 12.72 12.70 12.74 12.64 12.94 246,000 3,143,920 12.780 4.394 4.387 4.401 4.367 4.470 712,089 4.4151 0.63%
2013-01-14 0 12.64 12.64 12.68 12.32 12.70 310,400 3,894,208 12.546 4.367 4.367 4.380 4.256 4.387 898,506 4.3341 1.77%
2013-01-11 0 12.42 12.28 12.42 12.24 12.56 294,000 3,627,200 12.337 4.291 4.242 4.291 4.228 4.339 851,034 4.2621 -0.96%
2013-01-10 0 12.54 12.46 12.54 12.48 12.72 150,000 1,885,320 12.569 4.332 4.304 4.332 4.311 4.394 434,201 4.3420 0.64%
2013-01-09 0 12.46 12.40 12.46 12.30 12.48 186,000 2,308,840 12.413 4.304 4.284 4.304 4.249 4.311 538,409 4.2883 1.63%
2013-01-08 0 12.26 12.24 12.26 12.26 12.54 283,356 3,504,748 12.369 4.235 4.228 4.235 4.235 4.332 820,223 4.2729 -2.08%
2013-01-07 0 12.52 12.52 12.62 12.28 12.62 238,000 2,966,360 12.464 4.325 4.325 4.360 4.242 4.360 688,932 4.3057 0.48%
2013-01-04 0 12.46 12.48 12.50 12.30 12.48 162,000 2,007,400 12.391 4.304 4.311 4.318 4.249 4.311 468,937 4.2807 0.00%
2013-01-03 0 12.46 12.44 12.50 12.30 12.56 382,000 4,751,200 12.438 4.304 4.298 4.318 4.249 4.339 1,105,765 4.2968 1.30%
2013-01-02 0 12.30 12.26 12.30 12.20 12.38 354,000 4,354,080 12.300 4.249 4.235 4.249 4.215 4.277 1,024,714 4.2491 2.67%
2012-12-31 0 11.98 11.98 12.16 11.84 12.20 190,000 2,275,800 11.978 4.139 4.139 4.201 4.090 4.215 549,988 4.1379 1.35%
2012-12-28 0 11.82 11.82 11.84 11.78 11.90 178,000 2,108,080 11.843 4.083 4.083 4.090 4.070 4.111 515,252 4.0914 0.34%
2012-12-27 0 11.78 11.76 11.86 11.74 11.90 150,000 1,775,400 11.836 4.070 4.063 4.097 4.056 4.111 434,201 4.0889 2.08%
2012-12-24 0 11.54 11.54 11.60 11.42 11.60 132,000 1,519,200 11.509 3.987 3.987 4.007 3.945 4.007 382,097 3.9760 1.76%
2012-12-21 0 11.34 11.34 11.40 11.34 11.44 128,319 1,464,170 11.410 3.918 3.918 3.938 3.918 3.952 371,441 3.9419 -0.87%
2012-12-20 0 11.44 11.44 11.48 11.30 11.64 90,700 1,035,604 11.418 3.952 3.952 3.966 3.904 4.021 262,547 3.9445 0.00%
2012-12-19 0 11.44 11.44 11.46 11.36 11.50 198,000 2,271,320 11.471 3.952 3.952 3.959 3.924 3.973 573,145 3.9629 0.88%
2012-12-18 0 11.34 11.32 11.40 11.32 11.48 212,000 2,414,720 11.390 3.918 3.911 3.938 3.911 3.966 613,671 3.9349 0.35%
2012-12-17 0 11.30 11.28 11.34 11.20 11.36 476,000 5,367,720 11.277 3.904 3.897 3.918 3.869 3.924 1,377,864 3.8957 1.99%
2012-12-14 0 11.08 11.08 11.14 10.78 11.16 456,000 5,020,360 11.010 3.828 3.828 3.848 3.724 3.855 1,319,971 3.8034 3.17%
2012-12-13 0 10.74 10.74 10.80 10.74 10.90 210,000 2,267,880 10.799 3.710 3.710 3.731 3.710 3.766 607,881 3.7308 -1.65%
2012-12-12 0 10.92 10.90 10.94 10.84 10.96 356,000 3,878,880 10.896 3.772 3.766 3.779 3.745 3.786 1,030,503 3.7641 1.11%
2012-12-11 0 10.80 10.78 10.80 10.76 10.90 146,186 1,578,030 10.795 3.731 3.724 3.731 3.717 3.766 423,161 3.7292 -0.92%
2012-12-10 0 10.90 10.80 10.90 10.66 10.90 440,648 4,776,330 10.839 3.766 3.731 3.766 3.683 3.766 1,275,532 3.7446 2.44%
2012-12-07 0 10.64 10.64 10.70 10.54 10.76 358,000 3,820,320 10.671 3.676 3.676 3.696 3.641 3.717 1,036,293 3.6865 1.33%
2012-12-06 0 10.50 10.50 10.60 10.50 10.68 280,000 2,958,960 10.568 3.627 3.627 3.662 3.627 3.690 810,508 3.6507 -0.19%
2012-12-05 0 10.52 10.52 10.60 10.26 10.64 228,000 2,389,400 10.480 3.634 3.634 3.662 3.544 3.676 659,985 3.6204 2.73%
2012-12-04 0 10.24 10.24 10.30 10.22 10.30 90,000 922,400 10.249 3.538 3.538 3.558 3.531 3.558 260,521 3.5406 0.20%
2012-12-03 0 10.22 10.20 10.30 10.20 10.36 46,000 471,560 10.251 3.531 3.524 3.558 3.524 3.579 133,155 3.5414 -1.73%
2012-11-30 0 10.40 10.32 10.44 10.30 10.44 130,000 1,346,120 10.355 3.593 3.565 3.607 3.558 3.607 376,307 3.5772 1.96%
2012-11-29 0 10.20 10.16 10.20 10.16 10.30 140,000 1,431,880 10.228 3.524 3.510 3.524 3.510 3.558 405,254 3.5333 -0.20%
2012-11-28 0 10.22 10.20 10.24 10.20 10.30 144,000 1,475,880 10.249 3.531 3.524 3.538 3.524 3.558 416,833 3.5407 -0.78%
2012-11-27 0 10.30 10.30 10.36 10.20 10.54 284,000 2,962,880 10.433 3.558 3.558 3.579 3.524 3.641 822,087 3.6041 -0.39%
2012-11-26 0 10.34 10.34 10.38 10.34 10.54 142,000 1,480,440 10.426 3.572 3.572 3.586 3.572 3.641 411,043 3.6017 0.19%
2012-11-23 0 10.32 10.28 10.34 10.26 10.36 54,000 556,280 10.301 3.565 3.551 3.572 3.544 3.579 156,312 3.5588 0.78%
2012-11-22 0 10.24 10.20 10.26 10.18 10.26 113,800 1,163,420 10.223 3.538 3.524 3.544 3.517 3.544 329,414 3.5318 0.39%
2012-11-21 0 10.20 10.18 10.22 10.12 10.20 80,000 812,680 10.159 3.524 3.517 3.531 3.496 3.524 231,574 3.5094 0.00%
2012-11-20 0 10.20 10.14 10.20 10.10 10.36 202,000 2,058,960 10.193 3.524 3.503 3.524 3.489 3.579 584,724 3.5213 0.99%
2012-11-19 0 10.10 10.08 10.14 10.06 10.20 126,000 1,270,480 10.083 3.489 3.482 3.503 3.475 3.524 364,729 3.4834 0.40%
2012-11-16 0 10.06 10.04 10.18 10.04 10.18 104,000 1,053,200 10.127 3.475 3.468 3.517 3.468 3.517 301,046 3.4985 -2.33%
2012-11-15 0 10.30 10.22 10.30 10.20 10.36 46,000 473,800 10.300 3.558 3.531 3.558 3.524 3.579 133,155 3.5583 -0.77%
2012-11-14 0 10.38 10.26 10.38 10.20 10.38 34,000 348,360 10.246 3.586 3.544 3.586 3.524 3.586 98,419 3.5396 1.76%
2012-11-13 0 10.20 10.20 10.28 10.12 10.40 162,316 1,654,884 10.195 3.524 3.524 3.551 3.496 3.593 469,852 3.5221 -2.49%
2012-11-12 0 10.46 10.46 10.50 10.40 10.50 50,000 521,080 10.422 3.614 3.614 3.627 3.593 3.627 144,734 3.6003 0.38%
2012-11-09 0 10.42 10.40 10.48 10.38 10.50 204,000 2,133,360 10.458 3.600 3.593 3.620 3.586 3.627 590,513 3.6127 -1.14%
2012-11-08 0 10.54 10.52 10.54 10.52 10.64 236,000 2,496,200 10.577 3.641 3.634 3.641 3.634 3.676 683,143 3.6540 -1.50%
2012-11-07 0 10.70 10.70 10.74 10.64 10.80 86,000 920,960 10.709 3.696 3.696 3.710 3.676 3.731 248,942 3.6995 0.00%
2012-11-06 0 10.70 10.68 10.76 10.64 10.86 64,000 686,880 10.733 3.696 3.690 3.717 3.676 3.752 185,259 3.7077 -0.74%
2012-11-05 0 10.78 10.74 10.80 10.70 10.84 96,000 1,038,480 10.818 3.724 3.710 3.731 3.696 3.745 277,889 3.7370 0.19%
2012-11-02 0 10.76 10.72 10.76 10.72 10.80 236,747 2,547,053 10.759 3.717 3.703 3.717 3.703 3.731 685,305 3.7167 1.89%
2012-11-01 0 10.56 10.56 10.60 10.46 10.68 70,840 749,986 10.587 3.648 3.648 3.662 3.614 3.690 205,059 3.6574 0.76%
2012-10-31 0 10.48 10.48 10.56 10.42 10.54 48,000 503,000 10.479 3.620 3.620 3.648 3.600 3.641 138,944 3.6202 0.58%
2012-10-30 0 10.42 10.38 10.50 10.34 10.50 162,000 1,682,680 10.387 3.600 3.586 3.627 3.572 3.627 468,937 3.5883 -0.57%
2012-10-29 0 10.48 10.48 10.50 10.48 10.54 76,000 798,760 10.510 3.620 3.620 3.627 3.620 3.641 219,995 3.6308 0.00%
2012-10-26 0 10.48 10.48 10.52 10.42 10.76 74,000 774,360 10.464 3.620 3.620 3.634 3.600 3.717 214,206 3.6150 -1.13%
2012-10-25 0 10.60 10.50 10.60 10.44 10.92 168,000 1,797,720 10.701 3.662 3.627 3.662 3.607 3.772 486,305 3.6967 -1.85%
2012-10-24 0 10.80 10.74 10.80 10.50 10.80 190,000 2,038,960 10.731 3.731 3.710 3.731 3.627 3.731 549,988 3.7073 2.86%
2012-10-22 0 10.50 10.50 10.56 10.36 10.60 72,000 756,240 10.503 3.627 3.627 3.648 3.579 3.662 208,416 3.6285 0.00%
2012-10-19 0 10.50 10.50 10.62 10.50 10.64 160,000 1,696,200 10.601 3.627 3.627 3.669 3.627 3.676 463,148 3.6623 -0.94%
2012-10-18 0 10.60 10.54 10.60 10.30 10.66 510,000 5,320,200 10.432 3.662 3.641 3.662 3.558 3.683 1,476,283 3.6038 2.32%
2012-10-17 0 10.36 10.28 10.38 10.28 10.40 192,119 1,985,896 10.337 3.579 3.551 3.586 3.551 3.593 556,122 3.5710 0.00%
2012-10-16 0 10.36 10.26 10.36 10.20 10.38 260,000 2,661,080 10.235 3.579 3.544 3.579 3.524 3.586 752,615 3.5358 1.17%
2012-10-15 0 10.24 10.24 10.30 10.18 10.30 208,000 2,124,280 10.213 3.538 3.538 3.558 3.517 3.558 602,092 3.5282 0.20%
2012-10-12 0 10.22 10.18 10.26 10.10 10.28 380,000 3,864,000 10.168 3.531 3.517 3.544 3.489 3.551 1,099,975 3.5128 0.59%
2012-10-11 0 10.16 10.16 10.28 10.10 10.30 96,000 977,120 10.178 3.510 3.510 3.551 3.489 3.558 277,889 3.5162 0.40%
2012-10-10 0 10.12 10.12 10.14 10.04 10.16 96,000 970,600 10.110 3.496 3.496 3.503 3.468 3.510 277,889 3.4928 0.20%
2012-10-09 0 10.10 10.10 10.16 10.02 10.24 204,000 2,071,320 10.154 3.489 3.489 3.510 3.462 3.538 590,513 3.5077 0.40%
2012-10-08 0 10.06 10.02 10.08 10.04 10.12 58,000 583,720 10.064 3.475 3.462 3.482 3.468 3.496 167,891 3.4768 -0.98%
2012-10-05 0 10.16 10.14 10.16 10.10 10.20 204,000 2,071,520 10.155 3.510 3.503 3.510 3.489 3.524 590,513 3.5080 1.20%
2012-10-04 0 10.04 10.04 10.10 10.02 10.20 42,000 425,080 10.121 3.468 3.468 3.489 3.462 3.524 121,576 3.4964 -1.57%
2012-10-03 0 10.20 10.06 10.20 10.26 10.26 2,000 20,520 10.260 3.524 3.475 3.524 3.544 3.544 5,789 3.5444 1.39%
2012-09-28 0 10.06 9.960 10.08 9.860 10.06 58,000 575,080 9.9152 3.475 3.441 3.482 3.406 3.475 167,891 3.4253 2.13%
2012-09-27 0 9.850 9.860 10.18 9.760 10.00 82,000 811,400 9.8951 3.403 3.406 3.517 3.372 3.455 237,363 3.4184 0.82%
2012-09-26 0 9.770 9.770 9.790 9.730 9.860 136,000 1,329,540 9.7760 3.375 3.375 3.382 3.361 3.406 393,675 3.3772 -0.91%
2012-09-25 0 9.860 9.860 9.940 9.850 9.900 22,000 217,260 9.8755 3.406 3.406 3.434 3.403 3.420 63,683 3.4116 -0.40%
2012-09-24 0 9.900 9.900 9.940 9.830 9.930 24,000 237,180 9.8825 3.420 3.420 3.434 3.396 3.430 69,472 3.4140 -1.00%
2012-09-21 0 10.00 9.940 10.14 9.930 10.00 10,000 99,740 9.9740 3.455 3.434 3.503 3.430 3.455 28,947 3.4456 0.00%
2012-09-20 0 10.00 9.860 10.00 9.950 10.04 18,000 179,600 9.9778 3.455 3.406 3.455 3.437 3.468 52,104 3.4469 -0.60%
2012-09-19 0 10.06 10.06 10.16 10.06 10.18 16,000 161,680 10.105 3.475 3.475 3.510 3.475 3.517 46,315 3.4909 0.60%
2012-09-18 0 10.00 9.940 10.00 9.900 10.14 48,000 480,320 10.007 3.455 3.434 3.455 3.420 3.503 138,944 3.4569 -1.38%
2012-09-17 0 10.14 10.10 10.18 10.14 10.38 56,000 573,040 10.233 3.503 3.489 3.517 3.503 3.586 162,102 3.5351 1.20%
2012-09-14 0 10.02 10.02 10.10 10.00 10.12 70,000 704,640 10.066 3.462 3.462 3.489 3.455 3.496 202,627 3.4775 2.24%
2012-09-13 0 9.800 9.750 9.800 9.730 9.820 70,000 685,720 9.7960 3.386 3.368 3.386 3.361 3.392 202,627 3.3841 -0.20%
2012-09-12 0 9.820 9.800 9.940 9.760 9.880 46,000 451,600 9.8174 3.392 3.386 3.434 3.372 3.413 133,155 3.3915 -0.41%
2012-09-11 0 9.860 9.760 9.880 9.700 9.870 32,000 312,520 9.7663 3.406 3.372 3.413 3.351 3.410 92,630 3.3739 0.00%
2012-09-10 0 9.860 9.860 10.00 9.840 9.860 7,900 77,605 9.8234 3.406 3.406 3.455 3.399 3.406 22,868 3.3936 0.00%
2012-09-07 0 9.860 9.860 9.940 9.650 9.990 124,400 1,221,284 9.8174 3.406 3.406 3.434 3.334 3.451 360,097 3.3915 1.02%
2012-09-06 0 9.760 9.760 9.800 9.760 9.760 22,000 214,720 9.7600 3.372 3.372 3.386 3.372 3.372 63,683 3.3717 -0.41%
2012-09-05 0 9.800 9.660 9.800 9.660 9.800 70,000 679,080 9.7011 3.386 3.337 3.386 3.337 3.386 202,627 3.3514 1.03%
2012-09-04 0 9.700 9.690 9.790 9.680 9.700 30,000 290,960 9.6987 3.351 3.348 3.382 3.344 3.351 86,840 3.3505 0.00%
2012-09-03 0 9.700 9.700 9.800 9.700 9.700 28,000 271,600 9.7000 3.351 3.351 3.386 3.351 3.351 81,051 3.3510 0.00%
2012-08-31 0 9.700 9.670 9.890 9.700 9.820 50,000 488,720 9.7744 3.351 3.341 3.417 3.351 3.392 144,734 3.3767 -1.12%
2012-08-30 0 9.810 9.810 9.820 9.810 9.990 212,329 2,107,034 9.9234 3.389 3.389 3.392 3.389 3.451 614,623 3.4282 -1.70%
2012-08-29 0 9.980 9.980 10.08 9.980 10.10 54,007 541,309 10.023 3.448 3.448 3.482 3.448 3.489 156,333 3.4625 -0.99%
2012-08-28 0 10.08 10.06 10.26 10.04 10.10 12,000 120,920 10.077 3.482 3.475 3.544 3.468 3.489 34,736 3.4811 -0.59%
2012-08-27 0 10.14 10.00 10.16 10.02 10.20 8,000 81,000 10.125 3.503 3.455 3.510 3.462 3.524 23,157 3.4978 1.20%
2012-08-24 0 10.02 10.00 10.02 9.980 10.06 27,800 277,980 9.9993 3.462 3.455 3.462 3.448 3.475 80,472 3.4544 -0.99%
2012-08-23 0 10.12 10.12 10.14 10.12 10.36 48,000 489,880 10.206 3.496 3.496 3.503 3.496 3.579 138,944 3.5257 -0.39%
2012-08-22 0 10.16 10.10 10.16 10.18 10.20 4,000 40,760 10.190 3.510 3.489 3.510 3.517 3.524 11,579 3.5203 -0.97%
2012-08-21 0 10.26 10.10 10.26 - - 0 0 - 3.544 3.489 3.544 - - 0 - 0.00%
2012-08-20 0 10.26 10.06 10.26 10.10 10.50 122,000 1,258,880 10.319 3.544 3.475 3.544 3.489 3.627 353,150 3.5647 1.18%
2012-08-17 0 10.14 10.04 10.14 9.960 10.16 28,000 281,600 10.057 3.503 3.468 3.503 3.441 3.510 81,051 3.4744 0.40%
2012-08-16 0 10.10 10.10 10.14 10.10 10.14 6,000 60,680 10.113 3.489 3.489 3.503 3.489 3.503 17,368 3.4938 0.40%
2012-08-15 0 10.06 10.06 10.14 10.06 10.16 76,000 768,800 10.116 3.475 3.475 3.503 3.475 3.510 219,995 3.4946 -1.37%
2012-08-14 0 10.20 10.20 10.28 10.14 10.20 29,188 297,007 10.176 3.524 3.524 3.551 3.503 3.524 84,490 3.5153 0.00%
2012-08-13 0 10.20 10.20 10.24 10.16 10.28 32,000 327,560 10.236 3.524 3.524 3.538 3.510 3.551 92,630 3.5362 -0.39%
2012-08-10 0 10.24 10.20 10.28 10.24 10.30 24,000 246,360 10.265 3.538 3.524 3.551 3.538 3.558 69,472 3.5462 -0.78%
2012-08-09 0 10.32 10.32 10.38 10.26 10.40 64,000 662,960 10.359 3.565 3.565 3.586 3.544 3.593 185,259 3.5786 -0.39%
2012-08-08 0 10.36 10.34 10.40 10.20 10.60 112,000 1,159,520 10.353 3.579 3.572 3.593 3.524 3.662 324,203 3.5765 1.97%
2012-08-07 0 10.16 10.12 10.16 10.00 10.18 138,000 1,391,720 10.085 3.510 3.496 3.510 3.455 3.517 399,465 3.4840 2.01%
2012-08-06 0 9.960 9.940 9.960 9.920 10.04 106,000 1,057,440 9.9758 3.441 3.434 3.441 3.427 3.468 306,835 3.4463 1.22%
2012-08-03 0 9.840 9.810 9.880 9.740 9.840 20,000 195,400 9.7700 3.399 3.389 3.413 3.365 3.399 57,893 3.3752 1.03%
2012-08-02 0 9.740 9.740 9.890 9.720 9.900 76,000 747,620 9.8371 3.365 3.365 3.417 3.358 3.420 219,995 3.3983 -0.81%
2012-08-01 0 9.820 9.820 9.870 9.820 9.890 20,001 196,869 9.8430 3.392 3.392 3.410 3.392 3.417 57,896 3.4004 1.24%
2012-07-31 0 9.700 9.700 9.890 9.700 9.930 44,719 437,912 9.7925 3.351 3.351 3.417 3.351 3.430 129,447 3.3829 -0.92%
2012-07-30 0 9.790 9.730 9.790 9.730 9.810 42,000 410,660 9.7776 3.382 3.361 3.382 3.361 3.389 121,576 3.3778 0.10%
2012-07-27 0 9.780 9.760 9.780 9.680 9.780 42,000 409,980 9.7614 3.379 3.372 3.379 3.344 3.379 121,576 3.3722 1.14%
2012-07-26 0 9.670 9.660 9.750 9.670 9.820 36,000 350,740 9.7428 3.341 3.337 3.368 3.341 3.392 104,208 3.3658 -0.31%
2012-07-25 0 9.700 9.640 9.700 9.640 9.750 132,000 1,282,960 9.7194 3.351 3.330 3.351 3.330 3.368 382,097 3.3577 0.10%
2012-07-24 0 9.690 9.690 9.780 - - 0 0 - 3.348 3.348 3.379 - - 0 - 0.10%
2012-07-23 0 9.680 9.660 9.790 9.680 9.850 110,000 1,069,400 9.7218 3.344 3.337 3.382 3.344 3.403 318,414 3.3585 -1.22%
2012-07-20 0 9.800 9.800 9.830 9.800 9.920 34,000 333,640 9.8129 3.386 3.386 3.396 3.386 3.427 98,419 3.3900 0.00%
2012-07-19 0 9.800 9.800 9.930 9.790 9.950 122,000 1,199,680 9.8334 3.386 3.386 3.430 3.382 3.437 353,150 3.3971 -0.20%
2012-07-18 0 9.820 9.770 9.870 9.820 9.820 2,000 19,640 9.8200 3.392 3.375 3.410 3.392 3.392 5,789 3.3924 0.00%
2012-07-17 0 9.820 9.800 9.950 9.820 9.900 88,000 867,520 9.8582 3.392 3.386 3.437 3.392 3.420 254,731 3.4056 0.31%
2012-07-16 0 9.790 9.770 9.790 9.680 9.800 26,000 253,380 9.7454 3.382 3.375 3.382 3.344 3.386 75,261 3.3667 0.93%
2012-07-13 0 9.700 9.700 9.740 9.650 9.740 22,000 213,340 9.6973 3.351 3.351 3.365 3.334 3.365 63,683 3.3500 0.00%
2012-07-12 0 9.700 9.690 9.700 9.680 9.840 204,000 1,981,040 9.7110 3.351 3.348 3.351 3.344 3.399 590,513 3.3548 -1.52%
2012-07-11 0 9.850 9.840 9.850 9.850 9.890 92,000 907,240 9.8613 3.403 3.399 3.403 3.403 3.417 266,310 3.4067 -0.10%
2012-07-10 0 9.860 9.840 9.890 9.820 9.900 38,000 374,700 9.8605 3.406 3.399 3.417 3.392 3.420 109,998 3.4064 -0.40%
2012-07-09 0 9.900 9.880 9.920 9.900 10.00 70,000 695,500 9.9357 3.420 3.413 3.427 3.420 3.455 202,627 3.4324 -1.39%
2012-07-06 0 10.04 10.02 10.06 9.980 10.10 100,000 1,003,060 10.031 3.468 3.462 3.475 3.448 3.489 289,467 3.4652 0.00%
2012-07-05 0 10.04 10.02 10.06 9.980 10.06 70,000 702,480 10.035 3.468 3.462 3.475 3.448 3.475 202,627 3.4669 -0.59%
2012-07-04 0 10.10 10.08 10.10 10.02 10.10 216,000 2,172,320 10.057 3.489 3.482 3.489 3.462 3.489 625,249 3.4743 1.41%
2012-07-03 0 9.960 9.960 9.990 9.940 10.12 64,000 641,360 10.021 3.441 3.441 3.451 3.434 3.496 185,259 3.4620 0.00%
2012-06-29 0 9.960 9.870 9.990 9.840 10.00 202,124 2,002,205 9.9058 3.441 3.410 3.451 3.399 3.455 585,083 3.4221 1.01%
2012-06-28 0 9.860 9.860 9.900 9.860 9.960 160,000 1,586,100 9.9131 3.406 3.406 3.420 3.406 3.441 463,148 3.4246 -0.40%
2012-06-27 0 9.900 9.910 9.960 9.880 9.920 40,000 396,180 9.9045 3.420 3.424 3.441 3.413 3.427 115,787 3.4216 0.41%
2012-06-26 0 9.860 9.860 9.880 9.860 9.950 86,000 853,160 9.9205 3.406 3.406 3.413 3.406 3.437 248,942 3.4271 -1.10%
2012-06-25 0 9.970 9.960 9.970 9.940 10.04 38,000 379,260 9.9805 3.444 3.441 3.444 3.434 3.468 109,998 3.4479 -0.70%
2012-06-22 0 10.04 10.04 10.14 10.02 10.22 26,000 263,120 10.120 3.468 3.468 3.503 3.462 3.531 75,261 3.4961 -2.33%
2012-06-21 0 10.28 10.16 10.28 10.08 10.28 68,000 688,680 10.128 3.551 3.510 3.551 3.482 3.551 196,838 3.4987 0.78%
2012-06-20 0 10.20 10.14 10.20 10.00 10.22 110,000 1,118,600 10.169 3.524 3.503 3.524 3.455 3.531 318,414 3.5130 0.59%
2012-06-19 0 10.14 10.10 10.14 10.06 10.14 126,300 1,275,668 10.100 3.503 3.489 3.503 3.475 3.503 365,597 3.4893 0.20%
2012-06-18 0 10.12 10.10 10.20 10.10 10.20 124,000 1,260,080 10.162 3.496 3.489 3.524 3.489 3.524 358,939 3.5106 -0.20%
2012-06-15 0 10.14 10.04 10.14 10.04 10.18 108,000 1,091,280 10.104 3.503 3.468 3.503 3.468 3.517 312,625 3.4907 1.81%
2012-06-14 0 9.960 9.960 10.06 9.920 10.06 20,000 199,780 9.9890 3.441 3.441 3.475 3.427 3.475 57,893 3.4508 -0.80%
2012-06-13 0 10.04 10.06 10.10 10.00 10.10 64,359 649,208 10.087 3.468 3.475 3.489 3.455 3.489 186,298 3.4848 -0.59%
2012-06-12 0 10.10 10.10 10.16 10.06 10.18 28,000 282,800 10.100 3.489 3.489 3.510 3.475 3.517 81,051 3.4892 -1.37%
2012-06-11 0 10.24 10.14 10.26 10.12 10.36 48,000 489,440 10.197 3.538 3.503 3.544 3.496 3.579 138,944 3.5226 1.19%
2012-06-08 0 10.12 9.930 10.12 9.900 10.18 82,000 825,300 10.065 3.496 3.430 3.496 3.420 3.517 237,363 3.4770 0.00%
2012-06-07 0 10.12 10.00 10.12 10.00 10.24 72,000 730,400 10.144 3.496 3.455 3.496 3.455 3.538 208,416 3.5045 0.80%
2012-06-06 0 10.04 10.00 10.08 9.980 10.04 18,000 180,100 10.006 3.468 3.455 3.482 3.448 3.468 52,104 3.4565 1.62%
2012-06-05 0 9.880 9.870 9.980 9.880 9.950 44,000 435,840 9.9055 3.413 3.410 3.448 3.413 3.437 127,366 3.4220 -0.40%
2012-06-04 0 9.920 9.920 9.990 9.920 10.10 62,000 619,100 9.9855 3.427 3.427 3.451 3.427 3.489 179,470 3.4496 -2.75%
2012-06-01 0 10.20 10.12 10.20 10.02 10.24 122,000 1,237,440 10.143 3.524 3.496 3.524 3.462 3.538 353,150 3.5040 0.99%
2012-05-31 0 10.10 10.04 10.10 10.06 10.14 62,000 625,840 10.094 3.489 3.468 3.489 3.475 3.503 179,470 3.4872 -0.79%
2012-05-30 0 10.18 10.14 10.20 10.14 10.20 52,000 528,720 10.168 3.517 3.503 3.524 3.503 3.524 150,523 3.5126 -0.97%
2012-05-29 0 10.28 10.24 10.26 10.16 10.36 132,000 1,353,600 10.255 3.551 3.538 3.544 3.510 3.579 382,097 3.5426 0.78%
2012-05-28 0 10.20 10.16 10.20 10.14 10.22 48,000 489,280 10.193 3.524 3.510 3.524 3.503 3.531 138,944 3.5214 -0.78%
2012-05-25 0 10.28 10.18 10.28 10.12 10.38 44,000 450,360 10.235 3.551 3.517 3.551 3.496 3.586 127,366 3.5360 0.59%
2012-05-24 0 10.22 10.20 10.26 10.18 10.34 66,000 676,120 10.244 3.531 3.524 3.544 3.517 3.572 191,048 3.5390 -0.58%
2012-05-23 0 10.28 10.26 10.28 10.24 10.58 84,000 870,360 10.361 3.551 3.544 3.551 3.538 3.655 243,152 3.5795 -2.10%
2012-05-22 0 10.50 10.44 10.62 10.40 10.80 202,000 2,123,400 10.512 3.627 3.607 3.669 3.593 3.731 584,724 3.6315 -0.47%
2012-05-21 0 11.48 11.42 11.50 11.12 11.50 182,000 2,080,520 11.431 3.645 3.626 3.651 3.530 3.651 573,271 3.6292 1.77%
2012-05-18 0 11.28 11.24 11.28 11.04 11.30 146,000 1,629,680 11.162 3.581 3.568 3.581 3.505 3.587 459,877 3.5437 -1.40%
2012-05-17 0 11.44 11.36 11.44 11.30 11.60 208,000 2,380,040 11.443 3.632 3.607 3.632 3.587 3.683 655,167 3.6327 -0.52%
2012-05-16 0 11.50 11.50 11.52 11.40 11.70 166,000 1,910,880 11.511 3.651 3.651 3.657 3.619 3.714 522,874 3.6546 -2.04%
2012-05-15 0 11.74 11.74 11.84 11.52 11.82 86,000 1,007,920 11.720 3.727 3.727 3.759 3.657 3.753 270,886 3.7208 0.69%
2012-05-14 0 11.66 11.66 11.78 11.66 12.00 192,000 2,275,200 11.850 3.702 3.702 3.740 3.702 3.810 604,770 3.7621 -2.35%
2012-05-11 0 11.94 11.92 11.94 11.86 12.00 130,000 1,551,040 11.931 3.791 3.784 3.791 3.765 3.810 409,480 3.7878 -0.67%
2012-05-10 0 12.02 12.00 12.10 12.00 12.10 22,000 265,320 12.060 3.816 3.810 3.841 3.810 3.841 69,297 3.8288 -1.48%
2012-05-09 0 12.20 12.02 12.20 11.90 12.36 196,000 2,370,760 12.096 3.873 3.816 3.873 3.778 3.924 617,369 3.8401 -2.24%
2012-05-08 0 12.48 12.32 12.54 12.30 12.58 52,000 646,840 12.439 3.962 3.911 3.981 3.905 3.994 163,792 3.9492 1.30%
2012-05-07 0 12.32 12.32 12.38 12.24 12.40 140,000 1,720,640 12.290 3.911 3.911 3.930 3.886 3.937 440,978 3.9019 -2.07%
2012-05-04 0 12.58 12.58 12.66 12.56 12.60 50,078 629,782 12.576 3.994 3.994 4.019 3.988 4.000 157,738 3.9926 -0.16%
2012-05-03 0 12.60 12.56 12.60 12.56 13.00 190,000 2,400,120 12.632 4.000 3.988 4.000 3.988 4.127 598,470 4.0104 0.32%
2012-05-02 0 12.56 12.52 12.56 12.34 12.58 238,000 2,971,480 12.485 3.988 3.975 3.988 3.918 3.994 749,663 3.9638 2.28%
2012-04-30 0 12.28 12.26 12.34 12.22 12.32 98,280 1,207,656 12.288 3.899 3.892 3.918 3.880 3.911 309,567 3.9011 0.66%
2012-04-27 0 12.20 12.12 12.20 12.10 12.26 24,000 291,840 12.160 3.873 3.848 3.873 3.841 3.892 75,596 3.8605 0.83%
2012-04-26 0 12.10 12.10 12.16 12.10 12.16 30,000 363,920 12.131 3.841 3.841 3.861 3.841 3.861 94,495 3.8512 -0.98%
2012-04-25 0 12.22 12.22 12.28 12.00 12.28 212,000 2,560,800 12.079 3.880 3.880 3.899 3.810 3.899 667,767 3.8349 1.50%
2012-04-24 0 12.04 12.04 12.10 12.02 12.14 98,000 1,182,920 12.071 3.822 3.822 3.841 3.816 3.854 308,685 3.8321 -1.15%
2012-04-23 0 12.18 12.04 12.18 12.00 12.20 142,000 1,718,240 12.100 3.867 3.822 3.867 3.810 3.873 447,278 3.8416 1.16%
2012-04-20 0 12.04 12.04 12.16 12.00 12.16 422,000 5,073,640 12.023 3.822 3.822 3.861 3.810 3.861 1,329,234 3.8170 -0.17%
2012-04-19 0 12.06 12.06 12.14 11.98 12.18 240,000 2,889,080 12.038 3.829 3.829 3.854 3.803 3.867 755,962 3.8217 -0.99%
2012-04-18 0 12.18 12.16 12.20 12.16 12.24 60,000 731,440 12.191 3.867 3.861 3.873 3.861 3.886 188,991 3.8702 0.00%
2012-04-17 0 12.18 12.14 12.18 12.14 12.24 208,000 2,533,840 12.182 3.867 3.854 3.867 3.854 3.886 655,167 3.8675 -0.33%
2012-04-16 0 12.22 12.22 12.30 12.14 12.30 172,000 2,093,600 12.172 3.880 3.880 3.905 3.854 3.905 541,773 3.8643 0.33%
2012-04-13 0 12.18 12.16 12.20 12.10 12.30 106,000 1,294,080 12.208 3.867 3.861 3.873 3.841 3.905 333,883 3.8758 0.66%
2012-04-12 0 12.10 12.06 12.10 12.06 12.24 68,000 824,360 12.123 3.841 3.829 3.841 3.829 3.886 214,189 3.8487 0.83%
2012-04-11 0 12.00 11.96 12.02 12.00 12.20 176,000 2,117,880 12.033 3.810 3.797 3.816 3.810 3.873 554,372 3.8203 -2.44%
2012-04-10 0 12.30 12.20 12.30 12.08 12.34 224,000 2,752,240 12.287 3.905 3.873 3.905 3.835 3.918 705,565 3.9008 0.16%
2012-04-05 0 12.28 12.14 12.28 11.96 12.40 154,081 1,873,256 12.158 3.899 3.854 3.899 3.797 3.937 485,331 3.8598 0.66%
2012-04-03 0 12.20 12.20 12.28 11.76 12.20 336,000 4,022,520 11.972 3.873 3.873 3.899 3.734 3.873 1,058,347 3.8008 4.63%
2012-04-02 0 11.66 11.66 11.72 11.54 11.82 64,000 744,800 11.638 3.702 3.702 3.721 3.664 3.753 201,590 3.6946 1.22%
2012-03-30 0 11.52 11.52 11.60 11.30 11.72 1,178,000 13,597,600 11.543 3.657 3.657 3.683 3.587 3.721 3,710,514 3.6646 4.73%
2012-03-29 0 11.00 10.98 11.10 10.90 11.20 168,000 1,860,040 11.072 3.492 3.486 3.524 3.460 3.556 529,174 3.5150 -2.31%
2012-03-28 0 11.26 11.16 11.26 11.12 11.30 40,000 447,760 11.194 3.575 3.543 3.575 3.530 3.587 125,994 3.5538 0.00%
2012-03-27 0 11.26 11.26 11.30 11.10 11.40 136,000 1,533,600 11.276 3.575 3.575 3.587 3.524 3.619 428,379 3.5800 2.18%
2012-03-26 0 11.02 10.94 10.96 10.96 11.24 162,000 1,809,160 11.168 3.499 3.473 3.480 3.480 3.568 510,274 3.5455 -2.13%
2012-03-23 0 11.26 11.26 11.30 11.20 11.40 116,000 1,307,720 11.273 3.575 3.575 3.587 3.556 3.619 365,382 3.5791 -1.57%
2012-03-22 0 11.44 11.44 11.50 11.40 11.58 114,000 1,306,080 11.457 3.632 3.632 3.651 3.619 3.676 359,082 3.6373 0.18%
2012-03-21 0 11.42 11.40 11.48 11.24 11.80 96,000 1,097,080 11.428 3.626 3.619 3.645 3.568 3.746 302,385 3.6281 -2.39%
2012-03-20 0 11.70 11.68 11.78 11.66 11.84 70,000 819,720 11.710 3.714 3.708 3.740 3.702 3.759 220,489 3.7177 -2.01%
2012-03-19 0 11.94 11.94 12.08 11.94 12.00 156,000 1,867,120 11.969 3.791 3.791 3.835 3.791 3.810 491,375 3.7998 -0.67%
2012-03-16 0 12.02 12.02 12.10 11.94 12.02 54,000 646,000 11.963 3.816 3.816 3.841 3.791 3.816 170,091 3.7980 0.84%
2012-03-15 0 11.92 11.92 12.00 11.90 12.04 42,000 503,640 11.991 3.784 3.784 3.810 3.778 3.822 132,293 3.8070 0.00%
2012-03-14 0 11.92 11.92 12.00 11.90 12.44 176,000 2,147,160 12.200 3.784 3.784 3.810 3.778 3.949 554,372 3.8731 -1.81%
2012-03-13 0 12.14 12.04 12.14 12.10 12.30 122,000 1,482,720 12.153 3.854 3.822 3.854 3.841 3.905 384,281 3.8584 1.68%
2012-03-12 0 11.94 11.94 12.04 11.92 12.00 74,000 885,720 11.969 3.791 3.791 3.822 3.784 3.810 233,088 3.7999 -1.32%
2012-03-09 0 12.10 12.10 12.28 11.92 12.50 148,000 1,822,560 12.315 3.841 3.841 3.899 3.784 3.968 466,177 3.9096 -0.66%
2012-03-08 0 12.18 12.18 12.24 11.80 12.38 202,950 2,450,195 12.073 3.867 3.867 3.886 3.746 3.930 639,261 3.8329 3.57%
2012-03-07 0 11.76 11.76 11.80 11.58 11.90 140,000 1,640,000 11.714 3.734 3.734 3.746 3.676 3.778 440,978 3.7190 -1.34%
2012-03-06 0 11.92 11.88 11.98 11.88 12.42 240,000 2,902,080 12.092 3.784 3.772 3.803 3.772 3.943 755,962 3.8389 -4.49%
2012-03-05 0 12.48 12.48 12.56 12.44 12.92 182,239 2,281,173 12.517 3.962 3.962 3.988 3.949 4.102 574,024 3.9740 -3.41%
2012-03-02 0 12.92 12.72 12.88 12.50 12.96 168,000 2,132,480 12.693 4.102 4.038 4.089 3.968 4.114 529,174 4.0298 3.03%
2012-03-01 0 12.54 12.50 12.58 12.54 12.64 64,000 806,280 12.598 3.981 3.968 3.994 3.981 4.013 201,590 3.9996 -1.26%
2012-02-29 0 12.70 12.64 12.78 12.62 12.82 72,000 918,800 12.761 4.032 4.013 4.057 4.007 4.070 226,789 4.0513 -0.47%
2012-02-28 0 12.76 12.70 12.76 12.58 12.76 124,000 1,568,080 12.646 4.051 4.032 4.051 3.994 4.051 390,580 4.0147 1.43%
2012-02-27 0 12.58 12.58 12.60 12.50 12.74 234,000 2,952,600 12.618 3.994 3.994 4.000 3.968 4.045 737,063 4.0059 -1.26%
2012-02-24 0 12.74 12.74 12.80 12.64 12.82 194,000 2,472,880 12.747 4.045 4.045 4.064 4.013 4.070 611,069 4.0468 0.31%
2012-02-23 0 12.70 12.62 12.72 12.60 12.82 282,753 3,594,793 12.714 4.032 4.007 4.038 4.000 4.070 890,627 4.0362 -0.78%
2012-02-22 0 12.80 12.76 12.82 12.56 12.80 266,000 3,371,320 12.674 4.064 4.051 4.070 3.988 4.064 837,858 4.0237 0.95%
2012-02-21 0 12.68 12.68 12.74 12.40 12.74 206,117 2,601,013 12.619 4.026 4.026 4.045 3.937 4.045 649,236 4.0063 0.63%
2012-02-20 0 12.60 12.56 12.64 12.60 13.10 640,000 8,203,800 12.818 4.000 3.988 4.013 4.000 4.159 2,015,899 4.0695 1.78%
2012-02-17 0 12.38 12.38 12.50 12.32 12.56 238,000 2,961,520 12.443 3.930 3.930 3.968 3.911 3.988 749,663 3.9505 0.49%
2012-02-16 0 12.32 12.30 12.36 12.30 12.48 420,000 5,193,760 12.366 3.911 3.905 3.924 3.905 3.962 1,322,934 3.9259 0.98%
2012-02-15 0 12.20 12.20 12.30 12.00 12.30 186,000 2,270,280 12.206 3.873 3.873 3.905 3.810 3.905 585,871 3.8751 1.67%
2012-02-14 0 12.00 12.00 12.02 12.00 12.14 84,000 1,011,160 12.038 3.810 3.810 3.816 3.810 3.854 264,587 3.8217 -0.66%
2012-02-13 0 12.08 12.06 12.10 11.96 12.30 194,000 2,352,040 12.124 3.835 3.829 3.841 3.797 3.905 611,069 3.8491 -0.17%
2012-02-10 0 12.10 12.06 12.10 12.02 12.30 130,000 1,580,520 12.158 3.841 3.829 3.841 3.816 3.905 409,480 3.8598 -1.63%
2012-02-09 0 12.30 12.16 12.30 12.10 12.36 284,000 3,462,760 12.193 3.905 3.861 3.905 3.841 3.924 894,555 3.8709 0.65%
2012-02-08 0 12.22 12.20 12.36 11.94 12.40 232,000 2,843,200 12.255 3.880 3.873 3.924 3.791 3.937 730,763 3.8907 0.66%
2012-02-07 0 12.14 12.14 12.16 11.84 12.20 114,000 1,368,360 12.003 3.854 3.854 3.861 3.759 3.873 359,082 3.8107 -0.82%
2012-02-06 0 12.24 12.22 12.24 12.14 12.56 390,000 4,787,000 12.274 3.886 3.880 3.886 3.854 3.988 1,228,439 3.8968 -1.77%
2012-02-03 0 12.46 12.40 12.46 11.96 12.50 558,000 6,879,520 12.329 3.956 3.937 3.956 3.797 3.968 1,757,612 3.9141 4.18%
2012-02-02 0 11.96 11.86 11.94 11.22 11.98 508,000 5,963,760 11.740 3.797 3.765 3.791 3.562 3.803 1,600,120 3.7271 7.17%
2012-02-01 0 11.16 11.12 11.20 10.80 11.36 264,000 2,952,240 11.183 3.543 3.530 3.556 3.429 3.607 831,558 3.5502 3.33%
2012-01-31 0 10.80 10.80 10.84 10.78 10.88 98,000 1,057,840 10.794 3.429 3.429 3.441 3.422 3.454 308,685 3.4269 -1.10%
2012-01-30 0 10.92 10.82 10.94 10.82 11.06 146,000 1,597,120 10.939 3.467 3.435 3.473 3.435 3.511 459,877 3.4729 -1.44%
2012-01-27 0 11.08 11.06 11.10 10.94 11.08 114,000 1,255,560 11.014 3.518 3.511 3.524 3.473 3.518 359,082 3.4966 1.47%
2012-01-26 0 10.92 10.84 10.94 10.64 10.94 114,008 1,229,204 10.782 3.467 3.441 3.473 3.378 3.473 359,107 3.4229 2.63%
2012-01-20 0 10.64 10.62 10.70 10.44 10.64 154,000 1,625,440 10.555 3.378 3.372 3.397 3.314 3.378 485,076 3.3509 0.38%
2012-01-19 0 10.60 10.54 10.62 10.24 10.64 156,000 1,642,240 10.527 3.365 3.346 3.372 3.251 3.378 491,375 3.3421 1.73%
2012-01-18 0 10.42 10.42 10.50 10.40 10.56 68,000 709,440 10.433 3.308 3.308 3.334 3.302 3.353 214,189 3.3122 -0.38%
2012-01-17 0 10.46 10.44 10.46 10.20 10.56 88,000 914,880 10.396 3.321 3.314 3.321 3.238 3.353 277,186 3.3006 2.75%
2012-01-16 0 10.18 10.18 10.36 10.10 10.18 30,000 304,080 10.136 3.232 3.232 3.289 3.207 3.232 94,495 3.2179 -2.12%
2012-01-13 0 10.40 10.40 10.48 10.28 10.58 74,000 765,360 10.343 3.302 3.302 3.327 3.264 3.359 233,088 3.2836 0.39%
2012-01-12 0 10.36 10.36 10.46 10.36 10.54 82,000 857,240 10.454 3.289 3.289 3.321 3.289 3.346 258,287 3.3189 0.78%
2012-01-11 0 10.28 10.28 10.40 10.06 10.46 194,000 1,996,280 10.290 3.264 3.264 3.302 3.194 3.321 611,069 3.2669 2.19%
2012-01-10 0 10.06 10.04 10.10 9.710 10.20 102,000 1,016,460 9.9653 3.194 3.187 3.207 3.083 3.238 321,284 3.1637 4.36%
2012-01-09 0 9.640 9.640 9.770 9.500 9.700 60,000 579,400 9.6567 3.060 3.060 3.102 3.016 3.080 188,991 3.0658 -0.62%
2012-01-06 0 9.700 9.540 9.700 9.620 9.700 18,000 173,640 9.6467 3.080 3.029 3.080 3.054 3.080 56,697 3.0626 0.41%
2012-01-05 0 9.660 9.660 9.700 9.510 9.780 54,000 520,940 9.6470 3.067 3.067 3.080 3.019 3.105 170,091 3.0627 1.58%
2012-01-04 0 9.510 9.510 9.590 9.510 9.620 56,000 536,800 9.5857 3.019 3.019 3.045 3.019 3.054 176,391 3.0432 -0.42%
2012-01-03 0 9.550 9.550 9.620 9.500 9.650 78,000 744,040 9.5390 3.032 3.032 3.054 3.016 3.064 245,688 3.0284 0.53%
2011-12-30 0 9.500 9.480 9.500 9.470 9.580 123,913 1,183,840 9.5538 3.016 3.010 3.016 3.006 3.041 390,306 3.0331 -0.84%
2011-12-29 0 9.580 9.490 9.580 9.390 9.590 182,000 1,727,080 9.4895 3.041 3.013 3.041 2.981 3.045 573,271 3.0127 1.48%
2011-12-28 0 9.440 9.400 9.430 9.340 9.630 182,000 1,717,700 9.4379 2.997 2.984 2.994 2.965 3.057 573,271 2.9963 -4.07%
2011-12-23 0 9.840 9.750 9.850 9.620 9.840 28,000 273,520 9.7686 3.124 3.095 3.127 3.054 3.124 88,196 3.1013 2.82%
2011-12-22 0 9.570 9.550 9.620 9.500 9.650 82,000 783,380 9.5534 3.038 3.032 3.054 3.016 3.064 258,287 3.0330 -2.35%
2011-12-21 0 9.800 9.800 9.860 9.500 9.880 156,000 1,514,560 9.7087 3.111 3.111 3.130 3.016 3.137 491,375 3.0823 0.51%
2011-12-20 0 9.750 9.600 9.760 9.600 9.750 34,000 327,520 9.6329 3.095 3.048 3.099 3.048 3.095 107,095 3.0582 0.62%
2011-12-19 0 9.690 9.620 9.900 9.510 9.690 34,000 326,760 9.6106 3.076 3.054 3.143 3.019 3.076 107,095 3.0511 -1.12%
2011-12-16 0 9.800 9.750 9.850 9.500 9.800 20,000 191,440 9.5720 3.111 3.095 3.127 3.016 3.111 62,997 3.0389 1.45%
2011-12-15 0 9.660 9.580 9.710 9.400 9.750 18,000 173,560 9.6422 3.067 3.041 3.083 2.984 3.095 56,697 3.0612 -2.33%
2011-12-14 0 9.890 9.530 9.900 9.520 9.890 6,000 58,400 9.7333 3.140 3.026 3.143 3.022 3.140 18,899 3.0901 2.49%
2011-12-13 0 9.650 9.650 9.800 9.650 9.750 58,000 561,000 9.6724 3.064 3.064 3.111 3.064 3.095 182,691 3.0708 -2.53%
2011-12-12 0 9.900 9.900 9.980 9.900 10.04 56,000 559,340 9.9882 3.143 3.143 3.168 3.143 3.187 176,391 3.1710 0.10%
2011-12-09 0 9.890 9.800 9.890 9.500 10.00 66,000 650,140 9.8506 3.140 3.111 3.140 3.016 3.175 207,890 3.1273 -1.10%
2011-12-08 0 10.00 9.950 10.00 9.940 10.00 294,000 2,909,530 9.8964 3.175 3.159 3.175 3.156 3.175 926,054 3.1419 1.01%
2011-12-07 0 9.900 9.900 9.990 9.800 10.10 30,000 297,440 9.9147 3.143 3.143 3.172 3.111 3.207 94,495 3.1477 1.54%
2011-12-06 0 9.750 9.690 9.900 9.750 9.900 36,000 352,780 9.7994 3.095 3.076 3.143 3.095 3.143 113,394 3.1111 -0.71%
2011-12-05 0 9.820 9.810 9.970 9.780 10.04 56,000 550,920 9.8379 3.118 3.114 3.165 3.105 3.187 176,391 3.1233 0.72%
2011-12-02 0 9.750 9.720 9.870 9.650 9.750 82,000 795,820 9.7051 3.095 3.086 3.133 3.064 3.095 258,287 3.0811 -0.41%
2011-12-01 0 9.790 9.790 9.980 9.690 9.990 171,979 1,676,540 9.7485 3.108 3.108 3.168 3.076 3.172 541,707 3.0949 5.61%
2011-11-30 0 9.270 9.260 9.440 9.250 9.500 76,000 710,500 9.3487 2.943 2.940 2.997 2.937 3.016 239,388 2.9680 -2.52%
2011-11-29 0 9.510 9.510 9.550 9.430 9.580 86,000 818,720 9.5200 3.019 3.019 3.032 2.994 3.041 270,886 3.0224 0.85%
2011-11-28 0 9.430 9.430 9.530 9.350 9.540 110,000 1,040,860 9.4624 2.994 2.994 3.026 2.968 3.029 346,483 3.0041 0.86%
2011-11-25 0 9.350 9.230 9.500 9.350 9.560 174,000 1,633,600 9.3885 2.968 2.930 3.016 2.968 3.035 548,073 2.9806 -0.11%
2011-11-24 0 9.360 9.360 9.490 9.220 9.400 116,000 1,084,760 9.3514 2.972 2.972 3.013 2.927 2.984 365,382 2.9688 1.74%
2011-11-23 0 9.200 9.200 9.340 9.200 9.430 110,000 1,025,660 9.3242 2.921 2.921 2.965 2.921 2.994 346,483 2.9602 -2.85%
2011-11-22 0 9.470 9.460 9.560 9.300 9.560 30,000 284,260 9.4753 3.006 3.003 3.035 2.953 3.035 94,495 3.0082 -0.94%
2011-11-21 0 9.560 9.410 9.560 9.370 9.620 62,000 589,060 9.5010 3.035 2.987 3.035 2.975 3.054 195,290 3.0163 -0.62%
2011-11-18 0 9.620 9.600 9.710 9.440 9.700 84,000 806,700 9.6036 3.054 3.048 3.083 2.997 3.080 264,587 3.0489 -4.18%
2011-11-17 0 10.04 9.910 10.04 9.850 10.04 92,000 913,180 9.9259 3.187 3.146 3.187 3.127 3.187 289,786 3.1512 0.60%
2011-11-16 0 9.980 9.980 10.14 9.960 10.20 38,240 383,293 10.023 3.168 3.168 3.219 3.162 3.238 120,450 3.1822 -2.16%
2011-11-15 0 10.20 10.18 10.28 10.10 10.36 218,959 2,256,950 10.308 3.238 3.232 3.264 3.207 3.289 689,686 3.2724 -1.92%
2011-11-14 0 10.40 10.38 10.54 10.40 10.50 82,000 860,640 10.496 3.302 3.295 3.346 3.302 3.334 258,287 3.3321 2.16%
2011-11-11 0 10.18 10.18 10.26 10.02 10.22 42,000 425,920 10.141 3.232 3.232 3.257 3.181 3.245 132,293 3.2195 2.52%
2011-11-10 0 9.930 9.910 10.02 9.920 10.10 84,880 846,912 9.9778 3.153 3.146 3.181 3.149 3.207 267,359 3.1677 -5.43%
2011-11-09 0 10.50 10.46 10.58 10.40 10.66 48,000 503,800 10.496 3.334 3.321 3.359 3.302 3.384 151,192 3.3322 0.96%
2011-11-08 0 10.40 10.30 10.42 10.26 10.58 212,000 2,209,920 10.424 3.302 3.270 3.308 3.257 3.359 667,767 3.3094 0.58%
2011-11-07 0 10.34 10.32 10.34 10.30 10.46 68,000 706,240 10.386 3.283 3.276 3.283 3.270 3.321 214,189 3.2973 -0.39%
2011-11-04 0 10.38 10.30 10.38 10.12 10.44 132,000 1,365,880 10.348 3.295 3.270 3.295 3.213 3.314 415,779 3.2851 3.39%
2011-11-03 0 10.04 10.02 10.24 10.04 10.40 94,000 962,360 10.238 3.187 3.181 3.251 3.187 3.302 296,085 3.2503 -2.52%
2011-11-02 0 10.30 10.10 10.30 9.850 10.30 68,000 683,220 10.047 3.270 3.207 3.270 3.127 3.270 214,189 3.1898 0.98%
2011-11-01 0 10.20 10.16 10.20 10.12 10.26 86,000 878,240 10.212 3.238 3.226 3.238 3.213 3.257 270,886 3.2421 -1.54%
2011-10-31 0 10.36 10.24 10.36 10.16 10.40 105,263 1,082,916 10.288 3.289 3.251 3.289 3.226 3.302 331,562 3.2661 -0.38%
2011-10-28 0 10.40 10.36 10.46 10.40 10.84 294,000 3,104,800 10.561 3.302 3.289 3.321 3.302 3.441 926,054 3.3527 3.59%
2011-10-27 0 10.04 9.990 10.06 9.640 10.06 1,186,000 11,721,040 9.8828 3.187 3.172 3.194 3.060 3.194 3,735,713 3.1376 4.04%
2011-10-26 0 9.650 9.530 9.600 9.300 9.730 112,000 1,066,880 9.5257 3.064 3.026 3.048 2.953 3.089 352,782 3.0242 1.05%
2011-10-25 0 9.550 9.540 9.600 9.450 9.650 366,000 3,494,160 9.5469 3.032 3.029 3.048 3.000 3.064 1,152,842 3.0309 1.06%
2011-10-24 0 9.450 9.450 9.530 9.240 9.600 234,000 2,209,900 9.4440 3.000 3.000 3.026 2.933 3.048 737,063 2.9983 3.50%
2011-10-21 0 9.130 9.100 9.140 8.900 9.420 208,000 1,909,320 9.1794 2.899 2.889 2.902 2.826 2.991 655,167 2.9142 -1.83%
2011-10-20 0 9.300 9.250 9.310 9.260 9.600 46,500 435,110 9.3572 2.953 2.937 2.956 2.940 3.048 146,468 2.9707 -2.62%
2011-10-19 0 9.550 9.550 9.610 9.520 9.640 52,000 497,900 9.5750 3.032 3.032 3.051 3.022 3.060 163,792 3.0398 1.06%
2011-10-18 0 9.450 9.420 9.600 9.310 9.750 96,000 921,800 9.6021 3.000 2.991 3.048 2.956 3.095 302,385 3.0484 -5.50%
2011-10-17 0 10.00 9.980 10.02 9.900 10.10 262,000 2,616,800 9.9878 3.175 3.168 3.181 3.143 3.207 825,259 3.1709 2.15%
2011-10-14 0 9.790 9.740 9.790 9.600 9.900 92,000 895,140 9.7298 3.108 3.092 3.108 3.048 3.143 289,786 3.0890 -1.61%
2011-10-13 0 9.950 9.850 9.950 9.600 9.960 326,000 3,199,880 9.8156 3.159 3.127 3.159 3.048 3.162 1,026,849 3.1162 3.65%
2011-10-12 0 9.600 9.520 9.710 9.000 9.710 350,004 3,294,556 9.4129 3.048 3.022 3.083 2.857 3.083 1,102,457 2.9884 3.67%
2011-10-11 0 9.260 9.260 9.350 9.200 9.560 174,000 1,629,800 9.3667 2.940 2.940 2.968 2.921 3.035 548,073 2.9737 3.23%
2011-10-10 0 8.970 8.970 9.140 8.860 9.080 184,000 1,648,280 8.9580 2.848 2.848 2.902 2.813 2.883 579,571 2.8440 -0.55%
2011-10-07 0 9.020 9.030 9.090 8.960 9.180 404,000 3,665,720 9.0736 2.864 2.867 2.886 2.845 2.914 1,272,536 2.8806 1.23%
2011-10-06 0 8.910 8.900 9.070 8.900 9.200 374,000 3,370,820 9.0129 2.829 2.826 2.880 2.826 2.921 1,178,041 2.8614 -0.67%
2011-10-04 0 8.970 8.960 9.100 8.950 9.300 246,000 2,237,116 9.0940 2.848 2.845 2.889 2.841 2.953 774,861 2.8871 -4.88%
2011-10-03 0 9.430 9.100 9.430 9.430 9.430 4,000 37,720 9.4300 2.994 2.889 2.994 2.994 2.994 12,599 2.9938 -2.68%
2011-09-30 0 9.690 9.400 9.700 9.350 9.690 232,808 2,205,848 9.4750 3.076 2.984 3.080 2.968 3.076 733,309 3.0081 -0.10%
2011-09-28 0 9.700 9.700 9.840 9.320 9.880 252,000 2,438,200 9.6754 3.080 3.080 3.124 2.959 3.137 793,760 3.0717 -2.02%
2011-09-27 0 9.900 9.800 9.900 9.660 9.910 98,000 959,720 9.7931 3.143 3.111 3.143 3.067 3.146 308,685 3.1091 2.59%
2011-09-26 0 9.650 9.650 9.780 9.580 10.20 156,000 1,520,460 9.7465 3.064 3.064 3.105 3.041 3.238 491,375 3.0943 -4.08%
2011-09-23 0 10.06 9.810 10.06 9.510 10.14 124,000 1,204,460 9.7134 3.194 3.114 3.194 3.019 3.219 390,580 3.0838 0.20%
2011-09-22 0 10.04 10.02 10.04 10.00 10.32 142,959 1,440,101 10.074 3.187 3.181 3.187 3.175 3.276 450,298 3.1981 -4.38%
2011-09-21 0 10.50 10.42 10.54 10.20 10.66 110,000 1,151,560 10.469 3.334 3.308 3.346 3.238 3.384 346,483 3.3236 0.00%
2011-09-20 0 10.50 10.50 10.60 10.50 10.56 48,000 505,600 10.533 3.334 3.334 3.365 3.334 3.353 151,192 3.3441 -0.38%
2011-09-19 0 10.54 10.52 10.60 10.54 10.64 54,000 571,040 10.575 3.346 3.340 3.365 3.346 3.378 170,091 3.3573 -3.13%
2011-09-16 0 10.88 10.80 10.96 10.80 11.10 58,000 632,960 10.913 3.454 3.429 3.480 3.429 3.524 182,691 3.4647 1.49%
2011-09-15 0 10.72 10.72 11.00 10.54 10.90 98,000 1,052,400 10.739 3.403 3.403 3.492 3.346 3.460 308,685 3.4093 -1.29%
2011-09-14 0 10.86 10.86 10.96 10.82 10.98 42,000 457,880 10.902 3.448 3.448 3.480 3.435 3.486 132,293 3.4611 -2.16%
2011-09-12 0 11.10 11.02 11.14 11.00 11.26 74,000 819,840 11.079 3.524 3.499 3.537 3.492 3.575 233,088 3.5173 -1.60%
2011-09-09 0 11.28 11.28 11.50 11.28 11.30 18,000 203,160 11.287 3.581 3.581 3.651 3.581 3.587 56,697 3.5832 -2.42%
2011-09-08 0 11.56 11.36 11.56 11.18 11.60 72,000 820,840 11.401 3.670 3.607 3.670 3.549 3.683 226,789 3.6194 3.21%
2011-09-07 0 11.20 11.20 11.40 11.20 11.26 12,000 134,520 11.210 3.556 3.556 3.619 3.556 3.575 37,798 3.5589 1.63%
2011-09-06 0 11.02 11.02 11.20 10.96 11.04 54,000 594,440 11.008 3.499 3.499 3.556 3.480 3.505 170,091 3.4948 -0.18%
2011-09-05 0 11.04 11.00 11.08 11.04 11.20 48,000 534,440 11.134 3.505 3.492 3.518 3.505 3.556 151,192 3.5348 -1.60%
2011-09-02 0 11.22 11.20 11.26 11.20 11.42 44,000 495,240 11.255 3.562 3.556 3.575 3.556 3.626 138,593 3.5733 -1.58%
2011-09-01 0 11.40 11.26 11.40 11.40 11.60 118,000 1,353,720 11.472 3.619 3.575 3.619 3.619 3.683 371,681 3.6422 -0.52%
2011-08-31 0 11.46 11.30 11.58 11.30 11.54 142,000 1,617,560 11.391 3.638 3.587 3.676 3.587 3.664 447,278 3.6165 2.50%
2011-08-30 0 11.18 11.20 11.30 11.12 11.56 32,000 363,680 11.365 3.549 3.556 3.587 3.530 3.670 100,795 3.6081 -1.06%
2011-08-29 0 11.30 11.10 11.30 11.28 11.38 52,000 587,120 11.291 3.587 3.524 3.587 3.581 3.613 163,792 3.5846 2.73%
2011-08-26 0 11.00 10.90 11.22 11.00 11.36 36,000 402,000 11.167 3.492 3.460 3.562 3.492 3.607 113,394 3.5452 -2.65%
2011-08-25 0 11.30 11.18 11.20 11.00 11.62 260,000 2,943,960 11.323 3.587 3.549 3.556 3.492 3.689 818,959 3.5948 2.36%
2011-08-24 0 11.04 10.98 11.04 10.94 11.06 72,000 794,480 11.034 3.505 3.486 3.505 3.473 3.511 226,789 3.5032 -0.18%
2011-08-23 0 11.06 11.04 11.18 10.78 11.08 356,000 3,920,240 11.012 3.511 3.505 3.549 3.422 3.518 1,121,344 3.4960 0.55%
2011-08-22 0 11.00 11.00 11.16 10.96 11.40 138,000 1,532,600 11.106 3.492 3.492 3.543 3.480 3.619 434,678 3.5258 -4.51%
2011-08-19 0 11.52 11.50 11.72 11.50 11.80 42,000 486,840 11.591 3.657 3.651 3.721 3.651 3.746 132,293 3.6800 -4.32%
2011-08-18 0 12.04 11.94 12.10 11.90 12.10 70,006 837,910 11.969 3.822 3.791 3.841 3.778 3.841 220,508 3.7999 1.18%
2011-08-17 0 11.90 11.90 11.92 11.90 12.22 186,000 2,238,680 12.036 3.778 3.778 3.784 3.778 3.880 585,871 3.8211 0.00%
2011-08-16 0 11.90 11.72 11.90 11.68 11.98 66,000 776,640 11.767 3.778 3.721 3.778 3.708 3.803 207,890 3.7358 5.12%
2011-08-15 0 11.32 11.32 11.54 11.02 11.32 42,000 470,760 11.209 3.594 3.594 3.664 3.499 3.594 132,293 3.5585 3.28%
2011-08-12 0 10.96 10.96 11.10 10.88 11.16 110,000 1,213,160 11.029 3.480 3.480 3.524 3.454 3.543 346,483 3.5014 0.18%
2011-08-11 0 10.94 10.94 10.96 10.90 11.20 116,000 1,273,640 10.980 3.473 3.473 3.480 3.460 3.556 365,382 3.4858 -0.73%
2011-08-10 0 11.02 11.02 11.20 11.02 12.98 164,001 1,852,451 11.295 3.499 3.499 3.556 3.499 4.121 516,577 3.5860 1.85%
2011-08-09 0 10.82 10.82 11.00 10.52 11.06 236,000 2,552,960 10.818 3.435 3.435 3.492 3.340 3.511 743,363 3.4343 -3.74%
2011-08-08 0 11.24 11.24 11.98 11.10 11.80 330,359 3,729,964 11.291 3.568 3.568 3.803 3.524 3.746 1,040,579 3.5845 -5.55%
2011-08-05 0 11.90 11.90 12.10 11.88 12.20 336,000 4,033,240 12.004 3.778 3.778 3.841 3.772 3.873 1,058,347 3.8109 -6.00%
2011-08-04 0 12.66 12.66 12.90 12.60 13.10 196,000 2,499,160 12.751 4.019 4.019 4.095 4.000 4.159 617,369 4.0481 -1.86%
2011-08-03 0 12.90 12.90 13.00 12.86 13.00 168,000 2,169,440 12.913 4.095 4.095 4.127 4.083 4.127 529,174 4.0997 -0.92%
2011-08-02 0 13.02 13.02 13.28 12.96 13.32 132,001 1,734,413 13.139 4.134 4.134 4.216 4.114 4.229 415,782 4.1714 -2.25%
2011-08-01 0 13.32 13.32 13.38 13.30 13.40 60,004 801,332 13.355 4.229 4.229 4.248 4.222 4.254 189,003 4.2398 0.60%
2011-07-29 0 13.24 13.24 13.28 12.86 13.38 108,000 1,432,560 13.264 4.203 4.203 4.216 4.083 4.248 340,183 4.2111 -1.19%
2011-07-28 0 13.40 13.40 13.44 13.34 13.40 8,000 107,080 13.385 4.254 4.254 4.267 4.235 4.254 25,199 4.2494 -0.30%
2011-07-27 0 13.44 13.44 13.58 13.36 13.58 32,000 430,120 13.441 4.267 4.267 4.311 4.241 4.311 100,795 4.2673 0.15%
2011-07-26 0 13.42 13.42 13.48 13.30 13.48 24,000 322,160 13.423 4.261 4.261 4.280 4.222 4.280 75,596 4.2616 0.15%
2011-07-25 0 13.40 13.40 13.58 13.22 13.58 172,000 2,294,400 13.340 4.254 4.254 4.311 4.197 4.311 541,773 4.2350 -0.74%
2011-07-22 0 13.50 13.50 13.64 13.40 13.68 42,000 568,440 13.534 4.286 4.286 4.330 4.254 4.343 132,293 4.2968 0.75%
2011-07-21 0 13.40 13.32 13.40 13.30 13.40 10,000 133,720 13.372 4.254 4.229 4.254 4.222 4.254 31,498 4.2453 0.15%
2011-07-20 0 13.38 13.32 13.50 13.24 13.50 174,000 2,325,200 13.363 4.248 4.229 4.286 4.203 4.286 548,073 4.2425 -1.18%
2011-07-19 0 13.54 13.34 13.54 13.14 13.68 170,000 2,277,120 13.395 4.299 4.235 4.299 4.172 4.343 535,473 4.2525 -2.03%
2011-07-18 0 13.82 13.62 13.82 13.60 13.94 72,000 985,160 13.683 4.388 4.324 4.388 4.318 4.426 226,789 4.3440 3.13%
2011-07-15 0 13.40 13.36 13.66 13.30 13.60 90,000 1,211,200 13.458 4.254 4.241 4.337 4.222 4.318 283,486 4.2725 -1.03%
2011-07-14 0 13.54 13.54 13.90 13.52 13.70 119,200 1,623,080 13.616 4.299 4.299 4.413 4.292 4.349 375,461 4.3229 -0.88%
2011-07-13 0 13.66 13.68 13.78 13.66 13.86 120,000 1,654,200 13.785 4.337 4.343 4.375 4.337 4.400 377,981 4.3764 -0.73%
2011-07-12 0 13.76 13.76 13.78 13.76 14.02 82,000 1,136,000 13.854 4.368 4.368 4.375 4.368 4.451 258,287 4.3982 -1.99%
2011-07-11 0 14.04 14.04 14.22 14.00 14.40 76,000 1,083,360 14.255 4.457 4.457 4.515 4.445 4.572 239,388 4.5255 -2.09%
2011-07-08 0 14.34 14.34 14.42 14.28 14.54 22,000 317,560 14.435 4.553 4.553 4.578 4.534 4.616 69,297 4.5826 -0.97%
2011-07-07 0 14.48 14.28 14.48 14.22 14.50 46,000 661,360 14.377 4.597 4.534 4.597 4.515 4.603 144,893 4.5645 1.69%
2011-07-06 0 14.24 14.22 14.56 14.22 14.60 180,000 2,610,440 14.502 4.521 4.515 4.622 4.515 4.635 566,972 4.6042 -1.93%
2011-07-05 0 14.52 14.52 14.58 14.20 14.60 20,000 290,400 14.520 4.610 4.610 4.629 4.508 4.635 62,997 4.6098 0.28%
2011-07-04 0 14.48 14.38 14.50 14.14 14.50 52,000 745,760 14.342 4.597 4.565 4.603 4.489 4.603 163,792 4.5531 3.58%
2011-06-30 0 13.98 13.98 14.10 13.78 14.10 56,000 783,560 13.992 4.438 4.438 4.476 4.375 4.476 176,391 4.4422 1.45%
2011-06-29 0 13.78 13.58 13.78 13.46 13.96 180,000 2,471,040 13.728 4.375 4.311 4.375 4.273 4.432 566,972 4.3583 2.53%
2011-06-28 0 13.44 13.42 13.66 13.30 13.68 36,000 484,400 13.456 4.267 4.261 4.337 4.222 4.343 113,394 4.2718 0.15%
2011-06-27 0 13.42 13.42 13.54 13.30 13.86 70,000 942,440 13.463 4.261 4.261 4.299 4.222 4.400 220,489 4.2743 -2.61%
2011-06-24 0 13.78 13.76 13.88 13.22 13.86 122,000 1,659,280 13.601 4.375 4.368 4.407 4.197 4.400 384,281 4.3179 2.68%
2011-06-23 0 13.42 13.42 13.60 13.16 13.68 86,000 1,160,320 13.492 4.261 4.261 4.318 4.178 4.343 270,886 4.2834 -0.59%
2011-06-22 0 13.50 13.50 13.64 13.30 13.72 50,000 672,920 13.458 4.286 4.286 4.330 4.222 4.356 157,492 4.2727 1.66%
2011-06-21 0 13.28 13.24 13.38 13.12 13.50 160,000 2,126,600 13.291 4.216 4.203 4.248 4.165 4.286 503,975 4.2197 1.07%
2011-06-20 0 13.14 13.14 13.64 13.00 13.96 136,000 1,805,640 13.277 4.172 4.172 4.330 4.127 4.432 428,379 4.2151 -1.65%
2011-06-17 0 13.36 12.82 14.18 12.82 14.38 312,603 4,305,242 13.772 4.241 4.070 4.502 4.070 4.565 984,650 4.3724 -7.61%
2011-06-16 0 14.46 14.32 14.46 14.30 14.56 120,000 1,730,080 14.417 4.591 4.546 4.591 4.540 4.622 377,981 4.5772 -0.82%
2011-06-15 0 14.58 14.54 14.62 14.54 14.62 16,000 233,520 14.595 4.629 4.616 4.642 4.616 4.642 50,397 4.6336 0.41%
2011-06-14 0 14.52 14.52 14.78 14.52 14.82 100,000 1,462,800 14.628 4.610 4.610 4.692 4.610 4.705 314,984 4.6440 -1.49%
2011-06-13 0 14.74 14.74 14.82 14.60 14.84 10,000 146,760 14.676 4.680 4.680 4.705 4.635 4.711 31,498 4.6593 -0.67%
2011-06-10 0 14.84 14.84 14.86 14.84 14.96 45,000 669,380 14.875 4.711 4.711 4.718 4.711 4.749 141,743 4.7225 -0.80%
2011-06-09 0 14.96 14.92 14.98 14.80 15.22 138,000 2,064,800 14.962 4.749 4.737 4.756 4.699 4.832 434,678 4.7502 -1.71%
2011-06-08 0 15.22 15.20 15.50 15.20 15.52 66,000 1,011,680 15.328 4.832 4.826 4.921 4.826 4.927 207,890 4.8664 -1.81%
2011-06-07 0 15.50 15.48 15.50 15.42 15.60 44,000 681,800 15.495 4.921 4.915 4.921 4.895 4.953 138,593 4.9194 -0.13%
2011-06-03 0 15.52 15.52 15.56 15.50 15.56 42,000 652,160 15.528 4.927 4.927 4.940 4.921 4.940 132,293 4.9296 0.52%
2011-06-02 0 15.44 15.42 15.50 15.40 15.50 68,000 1,050,280 15.445 4.902 4.895 4.921 4.889 4.921 214,189 4.9035 -1.66%
2011-06-01 0 15.70 15.68 15.70 15.68 15.80 100,000 1,575,680 15.757 4.984 4.978 4.984 4.978 5.016 314,984 5.0024 -0.63%
2011-05-31 0 15.80 15.76 16.00 15.54 15.80 182,000 2,846,760 15.642 5.016 5.003 5.080 4.934 5.016 573,271 4.9658 1.67%
2011-05-30 0 15.54 15.52 15.58 15.52 15.60 22,000 342,440 15.565 4.934 4.927 4.946 4.927 4.953 69,297 4.9417 0.00%
2011-05-27 0 15.54 15.50 15.58 15.52 15.54 96,000 1,491,440 15.536 4.934 4.921 4.946 4.927 4.934 302,385 4.9323 0.13%
2011-05-26 0 15.52 15.52 15.54 15.52 15.54 108,000 1,677,800 15.535 4.927 4.927 4.934 4.927 4.934 340,183 4.9321 0.00%
2011-05-25 0 15.52 15.52 15.62 15.52 15.60 30,000 467,200 15.573 4.927 4.927 4.959 4.927 4.953 94,495 4.9442 -0.13%
2011-05-24 0 15.54 15.52 15.54 15.50 15.54 184,000 2,858,240 15.534 4.934 4.927 4.934 4.921 4.934 579,571 4.9316 0.00%
2011-05-23 0 15.54 15.54 15.70 15.54 15.72 62,000 969,680 15.640 4.934 4.934 4.984 4.934 4.991 195,290 4.9653 -1.52%
2011-05-20 0 15.78 15.70 15.78 15.70 15.88 68,000 1,075,525 15.817 5.010 4.984 5.010 4.984 5.042 214,189 5.0214 -0.63%
2011-05-19 0 15.88 15.70 15.90 15.80 15.88 22,000 348,360 15.835 5.042 4.984 5.048 5.016 5.042 69,297 5.0271 -0.13%
2011-05-18 0 15.90 15.80 15.92 15.84 15.98 44,000 700,120 15.912 5.048 5.016 5.054 5.029 5.073 138,593 5.0516 0.38%
2011-05-17 0 15.84 15.64 15.84 15.70 15.84 60,000 944,200 15.737 5.029 4.965 5.029 4.984 5.029 188,991 4.9960 0.76%
2011-05-16 0 15.72 15.70 15.82 15.70 15.88 46,000 726,560 15.795 4.991 4.984 5.022 4.984 5.042 144,893 5.0145 -2.24%
2011-05-13 0 16.08 15.96 16.06 15.94 16.34 66,000 1,061,360 16.081 5.105 5.067 5.099 5.061 5.188 207,890 5.1054 1.52%
2011-05-12 0 16.70 16.68 16.70 16.60 16.70 303,000 5,051,280 16.671 5.029 5.023 5.029 4.999 5.029 1,006,220 5.0201 0.00%
2011-05-11 0 16.70 16.68 16.70 16.66 16.86 355,000 5,928,160 16.699 5.029 5.023 5.029 5.017 5.077 1,178,904 5.0285 -0.95%
2011-05-09 0 16.86 16.88 16.90 16.84 16.98 118,000 1,992,400 16.885 5.077 5.083 5.089 5.071 5.113 391,861 5.0845 -0.47%
2011-05-06 0 16.94 16.90 16.94 16.84 16.96 48,000 811,880 16.914 5.101 5.089 5.101 5.071 5.107 159,401 5.0933 0.24%
2011-05-05 0 16.90 16.88 16.90 16.82 17.00 76,000 1,285,480 16.914 5.089 5.083 5.089 5.065 5.119 252,385 5.0933 0.48%
2011-05-04 0 16.82 16.72 16.88 16.70 17.08 271,000 4,552,320 16.798 5.065 5.035 5.083 5.029 5.143 899,952 5.0584 -1.52%
2011-05-03 0 17.08 17.02 17.08 17.00 17.08 73,709 1,255,898 17.039 5.143 5.125 5.143 5.119 5.143 244,777 5.1308 0.35%
2011-04-29 0 17.02 16.96 17.10 16.94 17.34 178,000 3,032,880 17.039 5.125 5.107 5.149 5.101 5.222 591,112 5.1308 -2.18%
2011-04-28 0 17.40 16.96 17.46 16.98 17.46 334,000 5,706,440 17.085 5.240 5.107 5.258 5.113 5.258 1,109,166 5.1448 1.99%
2011-04-27 0 17.06 16.86 17.10 16.80 17.10 356,000 6,048,920 16.991 5.137 5.077 5.149 5.059 5.149 1,182,225 5.1166 0.35%
2011-04-26 0 17.00 16.88 17.00 16.84 17.02 415,000 7,037,840 16.959 5.119 5.083 5.119 5.071 5.125 1,378,156 5.1067 0.47%
2011-04-21 0 16.92 16.82 16.90 16.82 16.94 166,000 2,806,040 16.904 5.095 5.065 5.089 5.065 5.101 551,262 5.0902 0.71%
2011-04-20 0 16.80 16.74 16.82 16.74 16.96 234,000 3,932,400 16.805 5.059 5.041 5.065 5.041 5.107 777,080 5.0605 0.12%
2011-04-19 0 16.78 16.72 16.80 16.60 16.80 206,000 3,446,520 16.731 5.053 5.035 5.059 4.999 5.059 684,096 5.0381 -0.12%
2011-04-18 0 16.80 16.76 16.96 16.76 17.00 175,000 2,953,580 16.878 5.059 5.047 5.107 5.047 5.119 581,150 5.0823 -0.36%
2011-04-15 0 16.86 16.72 16.86 16.70 16.86 208,000 3,494,000 16.798 5.077 5.035 5.077 5.029 5.077 690,738 5.0584 0.36%
2011-04-14 0 16.80 16.78 16.80 16.64 16.86 90,000 1,511,320 16.792 5.059 5.053 5.059 5.011 5.077 298,877 5.0567 -0.24%
2011-04-13 0 16.84 16.70 16.86 16.60 16.84 56,000 938,000 16.750 5.071 5.029 5.077 4.999 5.071 185,968 5.0439 0.72%
2011-04-12 0 16.72 16.62 16.72 16.60 16.80 182,000 3,032,040 16.660 5.035 5.005 5.035 4.999 5.059 604,396 5.0166 -0.36%
2011-04-11 0 16.78 16.76 16.80 16.70 17.18 489,000 8,229,200 16.829 5.053 5.047 5.059 5.029 5.173 1,623,899 5.0676 0.48%
2011-04-08 0 16.70 16.62 16.70 16.64 16.80 198,000 3,316,000 16.747 5.029 5.005 5.029 5.011 5.059 657,530 5.0431 0.00%
2011-04-07 0 16.70 16.70 16.72 16.62 17.04 429,000 7,197,200 16.777 5.029 5.029 5.035 5.005 5.131 1,424,648 5.0519 -2.00%
2011-04-06 0 17.04 16.90 16.96 16.70 17.04 116,000 1,963,560 16.927 5.131 5.089 5.107 5.029 5.131 385,219 5.0973 0.83%
2011-04-04 0 16.90 16.88 16.92 16.80 17.02 148,000 2,506,200 16.934 5.089 5.083 5.095 5.059 5.125 491,487 5.0992 0.24%
2011-04-01 0 16.86 16.86 16.90 16.80 16.94 184,000 3,107,080 16.886 5.077 5.077 5.089 5.059 5.101 611,038 5.0849 0.36%
2011-03-31 0 16.80 16.72 17.20 16.54 17.04 358,000 5,980,280 16.705 5.059 5.035 5.179 4.981 5.131 1,188,867 5.0302 1.20%
2011-03-30 0 16.60 16.36 16.68 16.16 16.68 188,000 3,100,960 16.494 4.999 4.926 5.023 4.866 5.023 624,321 4.9669 2.47%
2011-03-29 0 16.20 16.12 16.28 16.14 16.38 50,000 812,720 16.254 4.878 4.854 4.902 4.860 4.932 166,043 4.8946 0.00%
2011-03-28 0 16.20 16.20 16.30 16.16 16.40 398,000 6,469,280 16.254 4.878 4.878 4.908 4.866 4.938 1,321,701 4.8947 1.25%
2011-03-25 0 16.00 15.90 16.06 15.86 16.20 206,000 3,309,480 16.065 4.818 4.788 4.836 4.776 4.878 684,096 4.8377 0.00%
2011-03-24 0 16.00 16.00 16.08 15.80 16.10 152,000 2,431,040 15.994 4.818 4.818 4.842 4.758 4.848 504,770 4.8161 0.76%
2011-03-23 0 15.88 15.88 15.96 15.86 15.90 38,000 603,600 15.884 4.782 4.782 4.806 4.776 4.788 126,193 4.7832 0.13%
2011-03-22 0 15.86 15.76 15.88 15.60 15.96 252,000 3,959,920 15.714 4.776 4.746 4.782 4.698 4.806 836,856 4.7319 0.51%
2011-03-21 0 15.78 15.64 15.78 15.50 16.00 56,000 879,560 15.706 4.752 4.710 4.752 4.667 4.818 185,968 4.7296 1.81%
2011-03-18 0 15.50 15.50 15.60 15.50 15.62 98,000 1,523,200 15.543 4.667 4.667 4.698 4.667 4.704 325,444 4.6804 0.52%
2011-03-17 0 15.42 15.42 15.58 15.42 15.98 138,000 2,155,840 15.622 4.643 4.643 4.692 4.643 4.812 458,278 4.7042 -1.91%
2011-03-16 0 15.72 15.68 16.00 15.52 16.24 298,000 4,688,080 15.732 4.734 4.722 4.818 4.673 4.890 989,615 4.7373 -2.96%
2011-03-15 0 16.20 16.02 16.22 15.26 16.22 284,000 4,490,280 15.811 4.878 4.824 4.884 4.595 4.884 943,123 4.7611 0.75%
2011-03-14 0 16.08 16.00 16.10 15.90 16.10 54,000 864,200 16.004 4.842 4.818 4.848 4.788 4.848 179,326 4.8191 -0.12%
2011-03-11 0 16.10 16.10 16.34 16.10 16.40 124,000 2,026,880 16.346 4.848 4.848 4.920 4.848 4.938 411,786 4.9222 -1.59%
2011-03-10 0 16.36 16.34 16.36 16.34 16.44 266,000 4,359,680 16.390 4.926 4.920 4.926 4.920 4.951 883,348 4.9354 -0.12%
2011-03-09 0 16.38 16.38 16.44 16.36 16.54 301,000 4,943,640 16.424 4.932 4.932 4.951 4.926 4.981 999,578 4.9457 -0.24%
2011-03-08 0 16.42 16.38 16.42 16.40 16.50 166,000 2,724,360 16.412 4.945 4.932 4.945 4.938 4.969 551,262 4.9420 0.12%
2011-03-07 0 16.40 16.38 16.50 16.30 16.50 296,000 4,866,240 16.440 4.938 4.932 4.969 4.908 4.969 982,974 4.9505 0.00%
2011-03-04 0 16.40 16.38 16.40 16.36 16.42 172,000 2,820,480 16.398 4.938 4.932 4.938 4.926 4.945 571,187 4.9379 0.61%
2011-03-03 0 16.30 16.30 16.46 16.12 16.50 660,000 10,770,440 16.319 4.908 4.908 4.957 4.854 4.969 2,191,765 4.9140 0.62%
2011-03-02 0 16.20 16.16 16.20 16.00 16.20 140,000 2,249,880 16.071 4.878 4.866 4.878 4.818 4.878 464,920 4.8393 0.37%
2011-03-01 0 16.14 16.14 16.20 16.08 16.20 271,000 4,381,740 16.169 4.860 4.860 4.878 4.842 4.878 899,952 4.8689 -0.37%
2011-02-28 0 16.20 16.20 16.24 16.08 16.30 116,000 1,882,800 16.231 4.878 4.878 4.890 4.842 4.908 385,219 4.8876 -0.61%
2011-02-25 0 16.30 16.24 16.30 16.14 16.50 256,000 4,152,680 16.221 4.908 4.890 4.908 4.860 4.969 850,139 4.8847 0.62%
2011-02-24 0 16.20 16.10 16.20 16.18 16.50 90,000 1,463,120 16.257 4.878 4.848 4.878 4.872 4.969 298,877 4.8954 -0.98%
2011-02-23 0 16.36 16.34 16.50 16.34 16.68 42,000 688,920 16.403 4.926 4.920 4.969 4.920 5.023 139,476 4.9393 -1.92%
2011-02-22 0 16.68 16.54 16.68 16.52 17.00 136,000 2,261,440 16.628 5.023 4.981 5.023 4.975 5.119 451,637 5.0072 -1.77%
2011-02-21 0 16.98 16.92 16.98 16.92 17.06 27,709 470,836 16.992 5.113 5.095 5.113 5.095 5.137 92,018 5.1168 -0.12%
2011-02-18 0 17.00 16.92 17.00 16.98 17.02 42,000 714,240 17.006 5.119 5.095 5.119 5.113 5.125 139,476 5.1209 -0.23%
2011-02-17 0 17.04 17.00 17.04 17.00 17.06 382,000 6,494,560 17.001 5.131 5.119 5.131 5.119 5.137 1,268,567 5.1196 0.47%
2011-02-16 0 16.96 16.90 16.98 16.90 17.00 54,000 914,680 16.939 5.107 5.089 5.113 5.089 5.119 179,326 5.1006 0.24%
2011-02-15 0 16.92 16.90 16.96 16.86 17.00 142,000 2,401,600 16.913 5.095 5.089 5.107 5.077 5.119 471,562 5.0929 0.12%
2011-02-14 0 16.90 16.80 16.90 16.70 16.90 76,000 1,279,680 16.838 5.089 5.059 5.089 5.029 5.089 252,385 5.0703 1.93%
2011-02-11 0 16.58 16.40 16.64 16.36 16.78 92,000 1,509,800 16.411 4.993 4.938 5.011 4.926 5.053 305,519 4.9418 1.22%
2011-02-10 0 16.38 16.38 16.40 16.30 16.48 78,000 1,278,080 16.386 4.932 4.932 4.938 4.908 4.963 259,027 4.9342 -0.85%
2011-02-09 0 16.52 16.46 16.58 16.48 16.96 76,000 1,257,200 16.542 4.975 4.957 4.993 4.963 5.107 252,385 4.9813 -0.48%
2011-02-08 0 16.60 16.52 16.60 16.42 16.72 66,000 1,098,240 16.640 4.999 4.975 4.999 4.945 5.035 219,177 5.0108 -0.60%
2011-02-07 0 16.70 16.70 16.74 16.70 17.00 42,000 705,200 16.790 5.029 5.029 5.041 5.029 5.119 139,476 5.0561 -1.07%
2011-02-02 0 16.88 16.80 16.94 16.56 16.94 88,000 1,479,720 16.815 5.083 5.059 5.101 4.987 5.101 292,235 5.0635 1.93%
2011-02-01 0 16.56 16.50 16.56 16.40 16.90 30,000 497,760 16.592 4.987 4.969 4.987 4.938 5.089 99,626 4.9963 0.85%
2011-01-31 0 16.42 16.42 16.68 16.38 16.70 384,000 6,321,640 16.463 4.945 4.945 5.023 4.932 5.029 1,275,209 4.9573 -2.61%
2011-01-28 0 16.86 16.82 16.86 16.84 17.00 116,000 1,958,560 16.884 5.077 5.065 5.077 5.071 5.119 385,219 5.0843 -0.71%
2011-01-27 0 16.98 16.92 16.98 16.92 17.02 48,000 815,200 16.983 5.113 5.095 5.113 5.095 5.125 159,401 5.1141 0.35%
2011-01-26 0 16.92 16.90 17.00 16.88 17.16 122,000 2,074,480 17.004 5.095 5.089 5.119 5.083 5.167 405,145 5.1203 -0.94%
2011-01-25 0 17.08 17.08 17.20 17.04 17.30 128,000 2,203,000 17.211 5.143 5.143 5.179 5.131 5.209 425,070 5.1827 -1.27%
2011-01-24 0 17.30 17.20 17.30 17.20 17.32 126,000 2,177,640 17.283 5.209 5.179 5.209 5.179 5.216 418,428 5.2043 0.12%
2011-01-21 0 17.28 17.26 17.28 16.96 17.28 101,700 1,729,856 17.009 5.203 5.197 5.203 5.107 5.203 337,731 5.1220 1.53%
2011-01-20 0 17.02 17.00 17.02 17.00 17.36 102,000 1,741,160 17.070 5.125 5.119 5.125 5.119 5.228 338,727 5.1403 -1.16%
2011-01-19 0 17.22 17.18 17.34 17.00 17.24 132,000 2,261,080 17.129 5.185 5.173 5.222 5.119 5.191 438,353 5.1581 1.18%
2011-01-18 0 17.02 17.00 17.16 17.00 17.12 148,000 2,526,040 17.068 5.125 5.119 5.167 5.119 5.155 491,487 5.1396 -0.23%
2011-01-17 0 17.06 17.06 17.26 17.06 17.30 34,000 583,960 17.175 5.137 5.137 5.197 5.137 5.209 112,909 5.1719 -1.39%
2011-01-14 0 17.30 17.08 17.30 17.00 17.34 174,000 2,971,800 17.079 5.209 5.143 5.209 5.119 5.222 577,829 5.1430 0.58%
2011-01-13 0 17.20 17.20 17.30 17.18 17.40 190,000 3,282,320 17.275 5.179 5.179 5.209 5.173 5.240 630,963 5.2021 -1.04%
2011-01-12 0 17.38 17.36 17.40 17.26 17.40 58,000 1,007,040 17.363 5.234 5.228 5.240 5.197 5.240 192,610 5.2284 -0.11%
2011-01-11 0 17.40 17.26 17.44 17.30 17.44 58,000 1,005,400 17.334 5.240 5.197 5.252 5.209 5.252 192,610 5.2199 1.05%
2011-01-10 0 17.22 17.20 17.30 17.20 17.52 95,700 1,661,222 17.359 5.185 5.179 5.209 5.179 5.276 317,806 5.2272 -1.49%
2011-01-07 0 17.48 17.36 17.54 17.48 17.56 76,000 1,332,280 17.530 5.264 5.228 5.282 5.264 5.288 252,385 5.2788 -1.02%
2011-01-06 0 17.66 17.58 17.62 17.50 17.78 90,000 1,580,880 17.565 5.318 5.294 5.306 5.270 5.354 298,877 5.2894 1.03%
2011-01-05 0 17.48 17.40 17.48 17.36 17.52 44,000 767,720 17.448 5.264 5.240 5.264 5.228 5.276 146,118 5.2541 -0.57%
2011-01-04 0 17.58 17.58 17.60 17.22 17.58 104,000 1,812,760 17.430 5.294 5.294 5.300 5.185 5.294 345,369 5.2488 2.33%
2011-01-03 0 17.18 17.18 17.26 17.10 17.26 36,000 617,840 17.162 5.173 5.173 5.197 5.149 5.197 119,551 5.1680 0.47%
2010-12-31 0 17.10 16.98 17.10 17.10 17.12 30,000 513,080 17.103 5.149 5.113 5.149 5.149 5.155 99,626 5.1501 1.30%
2010-12-30 0 16.88 16.80 17.08 16.80 17.12 241,024 4,082,129 16.937 5.083 5.059 5.143 5.059 5.155 800,406 5.1001 -0.59%
2010-12-29 0 16.98 16.96 17.00 16.86 17.02 264,000 4,471,920 16.939 5.113 5.107 5.119 5.077 5.125 876,706 5.1008 -0.12%
2010-12-28 0 17.00 16.98 17.00 16.98 17.34 190,000 3,259,740 17.157 5.119 5.113 5.119 5.113 5.222 630,963 5.1663 -2.97%
2010-12-24 0 17.52 17.50 17.62 17.48 17.52 32,000 559,920 17.498 5.276 5.270 5.306 5.264 5.276 106,267 5.2690 -0.34%
2010-12-23 0 17.58 17.56 17.68 17.58 17.86 48,000 846,880 17.643 5.294 5.288 5.324 5.294 5.378 159,401 5.3129 -1.79%
2010-12-22 0 17.90 17.82 17.92 17.74 17.98 66,000 1,178,560 17.857 5.390 5.366 5.396 5.342 5.414 219,177 5.3772 0.67%
2010-12-21 0 17.78 17.72 17.78 17.44 17.84 76,000 1,344,800 17.695 5.354 5.336 5.354 5.252 5.372 252,385 5.3284 2.07%
2010-12-20 0 17.42 17.42 17.48 17.34 17.56 146,000 2,547,200 17.447 5.246 5.246 5.264 5.222 5.288 484,845 5.2536 -1.14%
2010-12-17 0 17.62 17.62 17.68 17.60 17.64 68,000 1,197,200 17.606 5.306 5.306 5.324 5.300 5.312 225,818 5.3016 0.23%
2010-12-16 0 17.58 17.54 17.58 17.52 17.66 242,000 4,255,600 17.585 5.294 5.282 5.294 5.276 5.318 803,647 5.2954 -0.57%
2010-12-15 0 17.68 17.60 17.64 17.58 17.72 326,000 5,753,280 17.648 5.324 5.300 5.312 5.294 5.336 1,082,599 5.3143 -0.67%
2010-12-14 0 17.80 17.88 17.94 17.60 17.94 134,000 2,389,240 17.830 5.360 5.384 5.402 5.300 5.402 444,995 5.3691 0.00%
2010-12-13 0 17.80 17.80 17.94 17.60 18.02 154,000 2,761,280 17.930 5.360 5.360 5.402 5.300 5.426 511,412 5.3993 -0.56%
2010-12-10 0 17.90 17.80 17.90 17.82 18.04 122,400 2,197,968 17.957 5.390 5.360 5.390 5.366 5.432 406,473 5.4074 -0.56%
2010-12-09 0 18.00 17.94 18.02 17.90 18.34 102,000 1,844,640 18.085 5.420 5.402 5.426 5.390 5.523 338,727 5.4458 -1.10%
2010-12-08 0 18.20 18.00 18.20 18.00 18.20 118,000 2,133,440 18.080 5.481 5.420 5.481 5.420 5.481 391,861 5.4444 0.00%
2010-12-07 0 18.20 18.12 18.28 18.02 18.36 56,000 1,018,360 18.185 5.481 5.456 5.505 5.426 5.529 185,968 5.4760 -0.33%
2010-12-06 0 18.26 18.10 18.26 18.12 18.38 66,000 1,203,720 18.238 5.499 5.450 5.499 5.456 5.535 219,177 5.4920 1.22%
2010-12-03 0 18.04 18.02 18.18 18.02 18.32 114,000 2,061,880 18.087 5.432 5.426 5.474 5.426 5.517 378,578 5.4464 -0.11%
2010-12-02 0 18.06 18.06 18.14 18.06 18.30 110,000 1,996,440 18.149 5.438 5.438 5.462 5.438 5.511 365,294 5.4653 0.33%
2010-12-01 0 18.00 17.98 18.00 17.90 18.00 104,000 1,867,840 17.960 5.420 5.414 5.420 5.390 5.420 345,369 5.4082 0.11%
2010-11-30 0 17.98 17.90 17.92 17.82 18.06 122,000 2,189,520 17.947 5.414 5.390 5.396 5.366 5.438 405,145 5.4043 -0.33%
2010-11-29 0 18.04 18.04 18.08 17.90 18.16 98,000 1,766,760 18.028 5.432 5.432 5.444 5.390 5.468 325,444 5.4288 0.89%
2010-11-26 0 17.88 17.80 17.94 17.80 18.14 152,000 2,723,600 17.918 5.384 5.360 5.402 5.360 5.462 504,770 5.3957 -0.78%
2010-11-25 0 18.02 18.02 18.08 18.02 18.34 144,000 2,616,160 18.168 5.426 5.426 5.444 5.426 5.523 478,203 5.4708 -0.22%
2010-11-24 0 18.06 18.00 18.06 17.94 18.20 170,000 3,066,920 18.041 5.438 5.420 5.438 5.402 5.481 564,546 5.4325 0.78%
2010-11-23 0 17.92 17.92 17.94 17.64 18.20 136,000 2,437,920 17.926 5.396 5.396 5.402 5.312 5.481 451,637 5.3980 -2.61%
2010-11-22 0 18.40 18.24 18.38 18.24 18.54 72,000 1,320,840 18.345 5.541 5.493 5.535 5.493 5.583 239,102 5.5242 -0.65%
2010-11-19 0 18.52 18.52 18.56 18.38 18.76 198,000 3,678,240 18.577 5.577 5.577 5.589 5.535 5.649 657,530 5.5940 1.76%
2010-11-18 0 18.20 18.20 18.26 18.02 18.26 160,000 2,904,760 18.155 5.481 5.481 5.499 5.426 5.499 531,337 5.4669 1.22%
2010-11-17 0 17.98 17.90 17.98 18.00 18.30 190,000 3,446,200 18.138 5.414 5.390 5.414 5.420 5.511 630,963 5.4618 -2.81%
2010-11-16 0 18.50 18.36 18.54 18.50 19.06 228,000 4,284,520 18.792 5.571 5.529 5.583 5.571 5.739 757,155 5.6587 -1.80%
2010-11-15 0 18.84 18.84 18.86 18.80 19.16 166,000 3,140,920 18.921 5.673 5.673 5.679 5.661 5.770 551,262 5.6977 -1.57%
2010-11-12 0 19.14 19.14 19.20 19.12 20.15 471,000 9,185,910 19.503 5.764 5.764 5.782 5.758 6.068 1,564,123 5.8729 -4.78%
2010-11-11 0 20.10 20.00 20.05 19.74 20.20 321,099 6,448,485 20.083 6.053 6.023 6.038 5.944 6.083 1,066,324 6.0474 1.82%
2010-11-10 0 19.74 19.98 20.00 19.52 20.00 393,121 7,749,300 19.712 5.944 6.017 6.023 5.878 6.023 1,305,498 5.9359 -1.30%
2010-11-09 0 20.00 19.96 20.05 19.98 20.45 322,000 6,462,680 20.070 6.023 6.010 6.038 6.017 6.158 1,069,316 6.0438 -1.48%
2010-11-08 0 20.30 20.25 20.30 19.80 20.70 658,000 13,317,220 20.239 6.113 6.098 6.113 5.962 6.233 2,185,124 6.0945 1.50%
2010-11-05 0 20.00 19.98 20.00 19.36 20.10 672,000 13,411,360 19.957 6.023 6.017 6.023 5.830 6.053 2,231,616 6.0097 5.04%
2010-11-04 0 19.04 19.04 19.06 18.38 19.08 1,432,000 26,873,280 18.766 5.733 5.733 5.739 5.535 5.746 4,755,467 5.6510 3.93%
2010-11-03 0 18.32 18.30 18.34 18.18 18.40 1,556,000 28,490,360 18.310 5.517 5.511 5.523 5.474 5.541 5,167,253 5.5136 2.12%
2010-11-02 0 17.94 17.94 17.96 17.90 18.00 881,000 15,814,600 17.951 5.402 5.402 5.408 5.390 5.420 2,925,675 5.4055 -0.11%
2010-11-01 0 17.96 17.72 17.98 17.92 18.00 168,000 3,016,520 17.955 5.408 5.336 5.414 5.396 5.420 557,904 5.4069 0.34%
2010-10-29 0 17.90 17.90 17.94 17.32 17.94 170,000 2,992,480 17.603 5.390 5.390 5.402 5.216 5.402 564,546 5.3007 1.02%
2010-10-28 0 17.72 17.50 17.72 17.40 17.72 70,000 1,228,640 17.552 5.336 5.270 5.336 5.240 5.336 232,460 5.2854 1.26%
2010-10-27 0 17.50 17.40 17.58 17.50 18.08 135,719 2,400,028 17.684 5.270 5.240 5.294 5.270 5.444 450,703 5.3251 -1.91%
2010-10-26 0 17.84 17.80 17.86 17.68 18.10 160,000 2,874,400 17.965 5.372 5.360 5.378 5.324 5.450 531,337 5.4097 -0.45%
2010-10-25 0 17.92 17.92 18.00 17.68 18.06 116,000 2,085,840 17.981 5.396 5.396 5.420 5.324 5.438 385,219 5.4147 0.90%
2010-10-22 0 17.76 17.66 17.76 17.74 18.06 153,874 2,754,444 17.901 5.348 5.318 5.348 5.342 5.438 510,993 5.3904 0.23%
2010-10-21 0 17.72 17.70 17.76 17.60 17.78 192,000 3,394,120 17.678 5.336 5.330 5.348 5.300 5.354 637,604 5.3232 -0.56%
2010-10-20 0 17.82 17.82 17.88 17.26 18.10 298,000 5,317,920 17.845 5.366 5.366 5.384 5.197 5.450 989,615 5.3737 -1.98%
2010-10-19 0 18.18 18.14 18.20 18.10 18.20 212,000 3,855,040 18.184 5.474 5.462 5.481 5.450 5.481 704,022 5.4757 -0.11%
2010-10-18 0 18.20 18.12 18.20 18.00 18.40 566,000 10,284,120 18.170 5.481 5.456 5.481 5.420 5.541 1,879,605 5.4714 1.79%
2010-10-15 0 17.88 17.88 17.92 17.72 17.94 352,000 6,280,680 17.843 5.384 5.384 5.396 5.336 5.402 1,168,942 5.3730 0.45%
2010-10-14 0 17.80 17.76 17.88 17.40 17.88 330,800 5,842,312 17.661 5.360 5.348 5.384 5.240 5.384 1,098,539 5.3183 2.89%
2010-10-13 0 17.30 17.24 17.28 17.18 17.50 658,133 11,422,048 17.355 5.209 5.191 5.203 5.173 5.270 2,185,565 5.2261 1.17%
2010-10-12 0 17.10 17.08 17.12 17.10 17.20 164,000 2,808,200 17.123 5.149 5.143 5.155 5.149 5.179 544,620 5.1563 -1.27%
2010-10-11 0 17.32 17.30 17.32 17.16 17.34 178,000 3,074,840 17.274 5.216 5.209 5.216 5.167 5.222 591,112 5.2018 0.93%
2010-10-08 0 17.16 17.16 17.20 17.10 17.22 312,000 5,355,680 17.166 5.167 5.167 5.179 5.149 5.185 1,036,107 5.1690 0.00%
2010-10-07 0 17.16 17.08 17.16 17.10 17.20 172,000 2,949,120 17.146 5.167 5.143 5.167 5.149 5.179 571,187 5.1631 0.35%
2010-10-06 0 17.10 17.08 17.14 17.06 17.20 234,000 4,012,760 17.149 5.149 5.143 5.161 5.137 5.179 777,080 5.1639 0.00%
2010-10-05 0 17.10 16.90 17.00 16.98 17.10 104,000 1,769,120 17.011 5.149 5.089 5.119 5.113 5.149 345,369 5.1224 0.71%
2010-10-04 0 16.98 16.96 16.98 16.74 17.00 136,000 2,305,240 16.950 5.113 5.107 5.113 5.041 5.119 451,637 5.1042 0.12%
2010-09-30 0 16.96 16.88 16.96 16.76 16.98 102,000 1,723,120 16.893 5.107 5.083 5.107 5.047 5.113 338,727 5.0870 0.71%
2010-09-29 0 16.84 16.84 16.90 16.80 16.92 145,000 2,442,760 16.847 5.071 5.071 5.089 5.059 5.095 481,524 5.0730 0.24%
2010-09-28 0 16.80 16.60 16.80 16.62 16.88 66,000 1,108,040 16.788 5.059 4.999 5.059 5.005 5.083 219,177 5.0555 0.12%
2010-09-27 0 16.78 16.78 16.92 16.70 17.04 216,000 3,647,040 16.884 5.053 5.053 5.095 5.029 5.131 717,305 5.0844 -0.94%
2010-09-24 0 16.94 16.86 16.94 16.76 16.96 96,652 1,630,358 16.868 5.101 5.077 5.101 5.047 5.107 320,967 5.0795 -0.12%
2010-09-22 0 16.96 16.82 16.98 16.82 17.00 90,000 1,520,640 16.896 5.107 5.065 5.113 5.065 5.119 298,877 5.0878 -0.24%
2010-09-21 0 17.00 16.92 17.00 17.00 17.08 24,000 408,480 17.020 5.119 5.095 5.119 5.119 5.143 79,701 5.1252 0.00%
2010-09-20 0 17.00 16.94 17.04 16.94 17.08 12,000 204,040 17.003 5.119 5.101 5.131 5.101 5.143 39,850 5.1202 0.35%
2010-09-17 0 16.94 16.92 17.00 16.90 17.00 42,000 711,360 16.937 5.101 5.095 5.119 5.089 5.119 139,476 5.1002 0.24%
2010-09-16 0 16.90 16.88 16.98 16.84 17.06 48,000 812,400 16.925 5.089 5.083 5.113 5.071 5.137 159,401 5.0966 -0.94%
2010-09-15 0 17.06 17.00 17.06 17.04 17.20 116,000 1,983,320 17.098 5.137 5.119 5.137 5.131 5.179 385,219 5.1485 -0.70%
2010-09-14 0 17.18 17.14 17.18 17.14 17.60 80,000 1,387,600 17.345 5.173 5.161 5.173 5.161 5.300 265,669 5.2230 0.82%
2010-09-13 0 17.04 17.04 17.10 17.00 17.18 104,000 1,775,360 17.071 5.131 5.131 5.149 5.119 5.173 345,369 5.1405 -0.12%
2010-09-10 0 17.06 16.94 17.16 16.94 17.10 36,000 611,680 16.991 5.137 5.101 5.167 5.101 5.149 119,551 5.1165 -0.23%
2010-09-09 0 17.10 16.90 17.12 16.90 17.10 113,000 1,915,920 16.955 5.149 5.089 5.155 5.089 5.149 375,257 5.1056 1.06%
2010-09-08 0 16.92 16.92 17.16 16.88 17.12 74,000 1,256,440 16.979 5.095 5.095 5.167 5.083 5.155 245,743 5.1128 -1.05%
2010-09-07 0 17.10 17.08 17.16 17.10 17.36 64,000 1,099,165 17.174 5.149 5.143 5.167 5.149 5.228 212,535 5.1717 -0.47%
2010-09-06 0 17.18 17.12 17.20 16.94 17.20 106,000 1,807,680 17.054 5.173 5.155 5.179 5.101 5.179 352,011 5.1353 0.47%
2010-09-03 0 17.10 17.00 17.10 16.88 17.20 32,000 546,960 17.093 5.149 5.119 5.149 5.083 5.179 106,267 5.1470 -0.12%
2010-09-02 0 17.12 17.02 17.14 16.80 17.18 152,500 2,592,250 16.998 5.155 5.125 5.161 5.059 5.173 506,431 5.1187 0.12%
2010-09-01 0 17.10 16.82 17.10 16.70 17.10 100,000 1,687,400 16.874 5.149 5.065 5.149 5.029 5.149 332,086 5.0812 1.79%
2010-08-31 0 16.80 16.70 16.80 16.70 16.80 68,000 1,139,680 16.760 5.059 5.029 5.059 5.029 5.059 225,818 5.0469 -1.64%
2010-08-30 0 17.08 16.86 17.10 16.70 17.08 70,000 1,193,200 17.046 5.143 5.077 5.149 5.029 5.143 232,460 5.1329 3.39%
2010-08-27 0 16.52 16.52 16.80 16.52 16.96 64,000 1,078,280 16.848 4.975 4.975 5.059 4.975 5.107 212,535 5.0734 -2.48%
2010-08-26 0 16.94 16.70 16.94 16.30 17.22 116,000 1,932,360 16.658 5.101 5.029 5.101 4.908 5.185 385,219 5.0163 0.95%
2010-08-25 0 16.78 16.42 16.88 16.78 16.80 8,000 134,320 16.790 5.053 4.945 5.083 5.053 5.059 26,567 5.0559 -0.59%
2010-08-24 0 16.88 16.80 16.98 16.86 16.88 16,000 269,840 16.865 5.083 5.059 5.113 5.077 5.083 53,134 5.0785 -0.59%
2010-08-23 0 16.98 16.88 16.98 16.98 17.00 6,000 101,920 16.987 5.113 5.083 5.113 5.113 5.119 19,925 5.1151 -0.12%
2010-08-20 0 17.00 16.90 17.10 16.88 17.10 37,458 636,633 16.996 5.119 5.089 5.149 5.083 5.149 124,393 5.1179 -0.23%
2010-08-19 0 17.04 16.92 17.10 17.00 17.10 44,000 749,520 17.035 5.131 5.095 5.149 5.119 5.149 146,118 5.1296 -0.12%
2010-08-18 0 17.06 16.96 17.08 17.00 17.10 36,000 612,880 17.024 5.137 5.107 5.143 5.119 5.149 119,551 5.1265 0.35%
2010-08-17 0 17.00 16.92 17.00 16.82 17.00 6,000 101,280 16.880 5.119 5.095 5.119 5.065 5.119 19,925 5.0830 0.71%
2010-08-16 0 16.88 16.88 16.98 16.86 17.00 144,000 2,433,480 16.899 5.083 5.083 5.113 5.077 5.119 478,203 5.0888 -0.71%
2010-08-13 0 17.00 16.90 17.00 16.86 17.00 14,000 237,520 16.966 5.119 5.089 5.119 5.077 5.119 46,492 5.1088 0.00%
2010-08-12 0 17.00 16.84 17.06 16.80 17.00 36,000 608,080 16.891 5.119 5.071 5.137 5.059 5.119 119,551 5.0864 -0.35%
2010-08-11 0 17.06 17.06 17.14 17.06 17.30 44,000 757,480 17.215 5.137 5.137 5.161 5.137 5.209 146,118 5.1840 -0.93%
2010-08-10 0 17.22 17.10 17.22 17.20 17.32 66,000 1,138,320 17.247 5.185 5.149 5.185 5.179 5.216 219,177 5.1936 -1.03%
2010-08-09 0 17.40 17.32 17.46 17.32 17.50 16,000 278,000 17.375 5.240 5.216 5.258 5.216 5.270 53,134 5.2321 0.23%
2010-08-06 0 17.36 17.26 17.38 17.20 17.40 40,000 693,200 17.330 5.228 5.197 5.234 5.179 5.240 132,834 5.2185 0.35%
2010-08-05 0 17.30 17.30 17.46 17.30 17.30 93,725 1,625,763 17.346 5.209 5.209 5.258 5.209 5.209 311,247 5.2234 0.00%
2010-08-04 0 17.30 17.30 17.36 17.22 17.50 56,000 971,800 17.354 5.209 5.209 5.228 5.185 5.270 185,968 5.2256 -0.57%
2010-08-03 0 17.40 17.40 17.50 17.40 17.70 54,300 951,872 17.530 5.240 5.240 5.270 5.240 5.330 180,323 5.2787 -0.91%
2010-08-02 0 17.56 17.56 17.68 17.30 17.80 172,000 3,032,760 17.632 5.288 5.288 5.324 5.209 5.360 571,187 5.3096 1.04%
2010-07-30 0 17.38 17.30 17.58 17.20 17.60 110,000 1,909,760 17.361 5.234 5.209 5.294 5.179 5.300 365,294 5.2280 0.46%
2010-07-29 0 17.30 17.26 17.30 17.16 17.30 82,000 1,411,600 17.215 5.209 5.197 5.209 5.167 5.209 272,310 5.1838 0.70%
2010-07-28 0 17.18 17.10 17.20 16.80 17.30 112,000 1,928,280 17.217 5.173 5.149 5.179 5.059 5.209 371,936 5.1844 1.18%
2010-07-27 0 16.98 16.98 17.04 16.98 17.10 56,000 953,320 17.024 5.113 5.113 5.131 5.113 5.149 185,968 5.1263 -0.59%
2010-07-26 0 17.08 16.96 17.16 16.90 17.08 80,133 1,358,936 16.959 5.143 5.107 5.167 5.089 5.143 266,110 5.1067 0.71%
2010-07-23 0 16.96 16.96 17.00 16.86 17.02 90,000 1,526,920 16.966 5.107 5.107 5.119 5.077 5.125 298,877 5.1089 1.31%
2010-07-22 0 16.74 16.74 16.80 16.50 16.80 156,000 2,602,400 16.682 5.041 5.041 5.059 4.969 5.059 518,054 5.0234 1.58%
2010-07-21 0 16.48 16.48 16.50 16.40 16.52 110,000 1,815,160 16.501 4.963 4.963 4.969 4.938 4.975 365,294 4.9690 -0.24%
2010-07-20 0 16.52 16.52 16.74 16.42 16.78 198,000 3,291,920 16.626 4.975 4.975 5.041 4.945 5.053 657,530 5.0065 0.73%
2010-07-19 0 16.40 16.36 16.40 16.08 16.66 52,000 851,120 16.368 4.938 4.926 4.938 4.842 5.017 172,685 4.9288 -0.36%
2010-07-16 0 16.46 16.24 16.46 16.40 16.48 14,000 229,760 16.411 4.957 4.890 4.957 4.938 4.963 46,492 4.9419 0.49%
2010-07-15 0 16.38 16.12 16.38 - - 0 0 - 4.932 4.854 4.932 - - 0 - -0.12%
2010-07-14 0 16.40 16.40 16.50 16.40 16.50 86,000 1,410,760 16.404 4.938 4.938 4.969 4.938 4.969 285,594 4.9397 0.61%
2010-07-13 0 16.30 16.20 16.48 16.30 16.58 52,000 855,400 16.450 4.908 4.878 4.963 4.908 4.993 172,685 4.9535 -1.21%
2010-07-12 0 16.50 16.48 16.50 16.46 16.70 114,000 1,890,600 16.584 4.969 4.963 4.969 4.957 5.029 378,578 4.9940 1.35%
2010-07-09 0 16.28 16.28 16.44 16.10 16.44 151,000 2,454,880 16.257 4.902 4.902 4.951 4.848 4.951 501,449 4.8956 1.50%
2010-07-08 0 16.04 15.92 16.18 16.00 16.20 72,000 1,157,760 16.080 4.830 4.794 4.872 4.818 4.878 239,102 4.8421 0.63%
2010-07-07 0 15.94 15.86 16.00 15.94 16.00 54,000 861,880 15.961 4.800 4.776 4.818 4.800 4.818 179,326 4.8062 -0.99%
2010-07-06 0 16.10 16.06 16.18 16.04 16.10 33,000 530,400 16.073 4.848 4.836 4.872 4.830 4.848 109,588 4.8399 1.77%
2010-07-05 0 15.82 15.82 16.14 15.74 15.80 15,963 251,659 15.765 4.764 4.764 4.860 4.740 4.758 53,011 4.7473 0.00%
2010-07-02 0 15.82 15.82 15.98 15.80 15.82 16,000 252,960 15.810 4.764 4.764 4.812 4.758 4.764 53,134 4.7608 -1.13%
2010-06-30 0 16.00 15.94 16.00 15.94 16.02 88,800 1,417,200 15.959 4.818 4.800 4.818 4.800 4.824 294,892 4.8058 -0.12%
2010-06-29 0 16.02 16.00 16.10 15.80 16.20 96,000 1,539,240 16.034 4.824 4.818 4.848 4.758 4.878 318,802 4.8282 -1.11%
2010-06-28 0 16.20 16.14 16.20 16.10 16.22 11,000 177,900 16.173 4.878 4.860 4.878 4.848 4.884 36,529 4.8700 -0.25%
2010-06-25 0 16.24 16.16 16.30 16.24 16.24 6,000 97,440 16.240 4.890 4.866 4.908 4.890 4.890 19,925 4.8903 0.00%
2010-06-24 0 16.24 16.24 16.38 16.10 16.30 148,000 2,407,360 16.266 4.890 4.890 4.932 4.848 4.908 491,487 4.8981 0.25%
2010-06-23 0 16.20 16.20 16.30 16.04 16.40 34,000 548,640 16.136 4.878 4.878 4.908 4.830 4.938 112,909 4.8591 -1.22%
2010-06-22 0 16.40 16.32 16.40 16.30 16.40 142,000 2,319,840 16.337 4.938 4.914 4.938 4.908 4.938 471,562 4.9195 -1.20%
2010-06-21 0 16.60 16.52 16.60 16.20 16.88 448,000 7,423,040 16.569 4.999 4.975 4.999 4.878 5.083 1,487,744 4.9895 2.47%
2010-06-18 0 16.20 16.10 16.20 15.88 16.20 284,000 4,546,720 16.010 4.878 4.848 4.878 4.782 4.878 943,123 4.8209 0.00%
2010-06-17 0 16.20 16.16 16.20 16.16 16.20 24,000 388,360 16.182 4.878 4.866 4.878 4.866 4.878 79,701 4.8727 0.25%
2010-06-15 0 16.16 16.14 16.20 16.16 16.16 18,000 290,880 16.160 4.866 4.860 4.878 4.866 4.866 59,775 4.8662 -0.25%
2010-06-14 0 16.20 16.16 16.20 16.18 16.20 14,762 238,982 16.189 4.878 4.866 4.878 4.872 4.878 49,022 4.8749 1.00%
2010-06-11 0 16.04 16.00 16.10 16.00 16.10 48,000 770,320 16.048 4.830 4.818 4.848 4.818 4.848 159,401 4.8326 1.01%
2010-06-10 0 15.88 15.88 15.98 15.80 15.88 76,000 1,204,200 15.845 4.782 4.782 4.812 4.758 4.782 252,385 4.7713 0.25%
2010-06-09 0 15.84 15.84 15.98 15.70 16.00 24,300 384,413 15.819 4.770 4.770 4.812 4.728 4.818 80,697 4.7637 0.13%
2010-06-08 0 15.82 15.70 15.90 15.70 15.86 30,000 472,480 15.749 4.764 4.728 4.788 4.728 4.776 99,626 4.7426 -0.38%
2010-06-07 0 15.88 15.60 15.90 15.50 15.90 100,000 1,567,120 15.671 4.782 4.698 4.788 4.667 4.788 332,086 4.7190 -0.63%
2010-06-04 0 15.98 15.80 16.02 15.68 15.98 18,000 284,080 15.782 4.812 4.758 4.824 4.722 4.812 59,775 4.7525 0.00%
2010-06-03 0 15.98 15.72 15.98 15.80 16.02 116,000 1,840,760 15.869 4.812 4.734 4.812 4.758 4.824 385,219 4.7785 3.10%
2010-06-02 0 15.50 15.50 15.60 15.46 16.18 232,000 3,636,880 15.676 4.667 4.667 4.698 4.655 4.872 770,439 4.7205 -4.32%
2010-06-01 0 16.20 16.18 16.22 16.20 16.22 16,000 259,680 16.230 4.878 4.872 4.884 4.878 4.884 53,134 4.8873 -1.58%
2010-05-31 0 16.46 16.32 16.58 16.46 16.68 10,000 165,040 16.504 4.957 4.914 4.993 4.957 5.023 33,209 4.9698 -0.72%
2010-05-28 0 16.58 16.44 16.58 16.50 16.80 62,000 1,029,360 16.603 4.993 4.951 4.993 4.969 5.059 205,893 4.9995 2.35%
2010-05-27 0 16.20 16.12 16.20 16.02 16.22 48,000 774,800 16.142 4.878 4.854 4.878 4.824 4.884 159,401 4.8607 0.62%
2010-05-26 0 16.10 15.92 16.10 15.96 16.22 110,000 1,773,320 16.121 4.848 4.794 4.848 4.806 4.884 365,294 4.8545 0.50%
2010-05-25 0 16.02 16.00 16.22 15.88 16.82 226,000 3,705,840 16.398 4.824 4.818 4.884 4.782 5.065 750,514 4.9377 -5.21%
2010-05-24 0 16.90 16.86 16.90 16.90 17.00 34,000 574,800 16.906 5.089 5.077 5.089 5.089 5.119 112,909 5.0908 0.60%
2010-05-20 0 16.80 16.80 17.00 16.70 17.26 76,000 1,277,120 16.804 5.059 5.059 5.119 5.029 5.197 252,385 5.0602 -2.10%
2010-05-19 0 17.16 17.00 17.18 16.68 17.18 128,000 2,174,440 16.988 5.167 5.119 5.173 5.023 5.173 425,070 5.1155 0.94%
2010-05-18 0 17.00 17.00 17.28 16.70 17.10 102,000 1,734,280 17.003 5.119 5.119 5.203 5.029 5.149 338,727 5.1200 0.12%
2010-05-17 0 16.98 16.98 17.00 16.98 17.04 204,000 3,468,240 17.001 5.113 5.113 5.119 5.113 5.131 677,455 5.1195 -2.41%
2010-05-14 0 17.40 17.40 17.46 17.26 17.50 54,000 940,560 17.418 5.240 5.240 5.258 5.197 5.270 179,326 5.2450 -0.57%
2010-05-13 0 17.50 17.28 17.50 16.60 17.68 84,000 1,453,880 17.308 5.270 5.203 5.270 4.999 5.324 278,952 5.2119 0.92%
2010-05-12 0 18.12 18.06 18.12 18.10 18.34 489,000 8,859,600 18.118 5.222 5.204 5.222 5.216 5.285 1,696,946 5.2209 0.11%
2010-05-11 0 18.10 18.10 18.12 18.04 18.10 76,000 1,374,000 18.079 5.216 5.216 5.222 5.198 5.216 263,738 5.2097 0.11%
2010-05-10 0 18.08 18.08 18.18 17.96 18.28 254,859 4,597,081 18.038 5.210 5.210 5.239 5.175 5.268 884,421 5.1978 0.44%
2010-05-07 0 18.00 17.90 18.06 17.90 18.04 336,788 6,054,546 17.977 5.187 5.158 5.204 5.158 5.198 1,168,734 5.1804 -1.21%
2010-05-06 0 18.22 18.16 18.22 18.00 18.26 454,000 8,242,040 18.154 5.250 5.233 5.250 5.187 5.262 1,575,488 5.2314 0.00%
2010-05-05 0 18.22 18.20 18.22 18.10 18.48 336,000 6,116,240 18.203 5.250 5.245 5.250 5.216 5.325 1,166,000 5.2455 -0.98%
2010-05-04 0 18.40 18.36 18.46 18.24 18.50 235,735 4,317,018 18.313 5.302 5.291 5.320 5.256 5.331 818,056 5.2772 0.00%
2010-05-03 0 18.40 18.40 18.42 18.30 18.42 78,000 1,432,440 18.365 5.302 5.302 5.308 5.273 5.308 270,679 5.2920 -0.54%
2010-04-30 0 18.50 18.46 18.50 18.40 18.50 109,733 2,026,461 18.467 5.331 5.320 5.331 5.302 5.331 380,800 5.3216 0.54%
2010-04-29 0 18.40 18.34 18.40 18.28 18.40 42,000 769,960 18.332 5.302 5.285 5.302 5.268 5.302 145,750 5.2827 0.11%
2010-04-28 0 18.38 18.32 18.38 18.20 18.40 208,871 3,815,842 18.269 5.296 5.279 5.296 5.245 5.302 724,832 5.2645 0.33%
2010-04-27 0 18.32 18.32 18.40 18.24 18.40 351,371 6,436,852 18.319 5.279 5.279 5.302 5.256 5.302 1,219,341 5.2790 -0.87%
2010-04-26 0 18.48 18.40 18.50 18.20 18.50 179,000 3,289,800 18.379 5.325 5.302 5.331 5.245 5.331 621,173 5.2961 1.54%
2010-04-23 0 18.20 18.16 18.24 17.90 18.30 138,000 2,493,240 18.067 5.245 5.233 5.256 5.158 5.273 478,893 5.2063 1.22%
2010-04-22 0 17.98 17.98 18.00 17.98 18.12 294,000 5,299,920 18.027 5.181 5.181 5.187 5.181 5.222 1,020,250 5.1947 -0.99%
2010-04-21 0 18.16 18.16 18.18 18.08 18.30 107,773 1,960,139 18.188 5.233 5.233 5.239 5.210 5.273 373,998 5.2410 0.44%
2010-04-20 0 18.08 18.08 18.20 17.90 18.20 214,700 3,878,210 18.063 5.210 5.210 5.245 5.158 5.245 745,060 5.2052 -0.66%
2010-04-19 0 18.20 18.12 18.30 18.10 18.40 315,981 5,749,859 18.197 5.245 5.222 5.273 5.216 5.302 1,096,529 5.2437 -2.05%
2010-04-16 0 18.58 18.50 18.58 18.24 18.60 528,850 9,748,370 18.433 5.354 5.331 5.354 5.256 5.360 1,835,235 5.3118 0.54%
2010-04-15 0 18.48 18.42 18.50 18.40 18.56 279,200 5,154,416 18.461 5.325 5.308 5.331 5.302 5.348 968,890 5.3199 0.98%
2010-04-14 0 18.30 18.30 18.34 18.24 18.50 256,000 4,700,460 18.361 5.273 5.273 5.285 5.256 5.331 888,381 5.2910 0.44%
2010-04-13 0 18.22 18.20 18.22 18.08 18.50 597,150 10,911,633 18.273 5.250 5.245 5.250 5.210 5.331 2,072,252 5.2656 0.22%
2010-04-12 0 18.18 18.14 18.18 18.02 18.28 120,000 2,178,680 18.156 5.239 5.227 5.239 5.193 5.268 416,429 5.2318 -0.11%
2010-04-09 0 18.20 18.18 18.22 18.20 18.32 126,000 2,296,480 18.226 5.245 5.239 5.250 5.245 5.279 437,250 5.2521 -0.55%
2010-04-08 0 18.30 18.26 18.30 18.08 18.38 140,062 2,563,719 18.304 5.273 5.262 5.273 5.210 5.296 486,048 5.2746 -0.11%
2010-04-07 0 18.32 18.30 18.34 18.10 18.42 452,603 8,279,395 18.293 5.279 5.273 5.285 5.216 5.308 1,570,640 5.2714 1.78%
2010-04-01 0 18.00 18.00 18.06 17.84 18.40 62,000 1,120,640 18.075 5.187 5.187 5.204 5.141 5.302 215,155 5.2085 -0.77%
2010-03-31 0 18.14 17.86 18.14 17.86 18.20 156,000 2,809,280 18.008 5.227 5.147 5.227 5.147 5.245 541,357 5.1893 0.78%
2010-03-30 0 18.00 17.66 18.00 17.80 18.00 153,593 2,753,154 17.925 5.187 5.089 5.187 5.129 5.187 533,004 5.1654 0.11%
2010-03-29 0 17.98 17.76 18.00 17.50 17.98 177,280 3,152,152 17.781 5.181 5.118 5.187 5.043 5.181 615,204 5.1238 2.98%
2010-03-26 0 17.46 17.36 17.46 17.34 17.60 140,000 2,451,280 17.509 5.031 5.003 5.031 4.997 5.072 485,833 5.0455 -0.23%
2010-03-25 0 17.50 17.30 17.50 17.20 17.50 231,527 4,023,503 17.378 5.043 4.985 5.043 4.956 5.043 803,454 5.0078 0.92%
2010-03-24 0 17.34 17.32 17.36 17.20 17.38 74,000 1,280,480 17.304 4.997 4.991 5.003 4.956 5.008 256,798 4.9863 0.23%
2010-03-23 0 17.30 17.20 17.30 17.30 17.36 281,674 4,870,686 17.292 4.985 4.956 4.985 4.985 5.003 977,476 4.9829 0.70%
2010-03-22 0 17.18 17.02 17.18 16.90 17.20 171,000 2,913,740 17.039 4.951 4.905 4.951 4.870 4.956 593,411 4.9102 -0.69%
2010-03-19 0 17.30 17.20 17.32 17.10 17.30 231,402 3,982,086 17.209 4.985 4.956 4.991 4.928 4.985 803,020 4.9589 0.70%
2010-03-18 0 17.18 17.10 17.18 17.02 17.24 84,000 1,438,200 17.121 4.951 4.928 4.951 4.905 4.968 291,500 4.9338 0.00%
2010-03-17 0 17.18 17.08 17.18 16.92 17.34 154,400 2,645,600 17.135 4.951 4.922 4.951 4.876 4.997 535,805 4.9376 0.82%
2010-03-16 0 17.04 16.98 17.04 16.98 17.10 108,000 1,837,000 17.009 4.910 4.893 4.910 4.893 4.928 374,786 4.9015 0.24%
2010-03-15 0 17.00 16.98 17.00 16.92 17.04 158,000 2,681,760 16.973 4.899 4.893 4.899 4.876 4.910 548,298 4.8911 0.35%
2010-03-12 0 16.94 16.88 16.96 16.82 17.00 120,000 2,032,600 16.938 4.882 4.864 4.887 4.847 4.899 416,429 4.8810 0.83%
2010-03-11 0 16.80 16.80 16.96 16.78 17.04 206,000 3,465,120 16.821 4.841 4.841 4.887 4.835 4.910 714,869 4.8472 -1.06%
2010-03-10 0 16.98 16.80 16.98 16.82 17.10 62,000 1,053,640 16.994 4.893 4.841 4.893 4.847 4.928 215,155 4.8971 -0.12%
2010-03-09 0 17.00 16.96 17.10 16.96 17.00 58,000 985,760 16.996 4.899 4.887 4.928 4.887 4.899 201,274 4.8976 0.00%
2010-03-08 0 17.00 16.92 17.18 17.00 17.20 118,000 2,013,600 17.064 4.899 4.876 4.951 4.899 4.956 409,488 4.9174 -1.16%
2010-03-05 0 17.20 17.00 17.20 17.00 17.36 56,500 969,930 17.167 4.956 4.899 4.956 4.899 5.003 196,068 4.9469 0.58%
2010-03-04 0 17.10 17.00 17.10 16.74 17.36 152,000 2,597,460 17.089 4.928 4.899 4.928 4.824 5.003 527,476 4.9243 -0.23%
2010-03-03 0 17.14 17.04 17.14 17.00 17.50 94,000 1,617,260 17.205 4.939 4.910 4.939 4.899 5.043 326,202 4.9578 0.12%
2010-03-02 0 17.12 17.00 17.22 17.12 17.30 62,000 1,063,640 17.155 4.933 4.899 4.962 4.933 4.985 215,155 4.9436 -0.47%
2010-03-01 0 17.20 17.10 17.20 16.86 17.20 126,000 2,154,040 17.096 4.956 4.928 4.956 4.858 4.956 437,250 4.9263 1.42%
2010-02-26 0 16.96 16.96 16.98 16.70 17.00 180,000 3,031,960 16.844 4.887 4.887 4.893 4.812 4.899 624,643 4.8539 0.71%
2010-02-25 0 16.84 16.80 16.84 16.80 17.10 120,000 2,020,960 16.841 4.853 4.841 4.853 4.841 4.928 416,429 4.8531 0.84%
2010-02-24 0 16.70 16.70 16.78 16.60 16.80 60,000 1,002,280 16.705 4.812 4.812 4.835 4.784 4.841 208,214 4.8137 0.12%
2010-02-23 0 16.68 16.60 16.70 16.48 16.70 36,150 601,222 16.631 4.807 4.784 4.812 4.749 4.812 125,449 4.7926 0.48%
2010-02-22 0 16.60 16.52 16.60 16.40 16.80 88,000 1,464,040 16.637 4.784 4.760 4.784 4.726 4.841 305,381 4.7941 1.97%
2010-02-19 0 16.28 16.08 16.28 16.30 16.48 16,000 261,800 16.363 4.691 4.634 4.691 4.697 4.749 55,524 4.7151 -0.73%
2010-02-18 0 16.40 16.12 16.40 16.40 16.50 106,000 1,739,200 16.408 4.726 4.645 4.726 4.726 4.755 367,845 4.7281 -1.20%
2010-02-17 0 16.60 16.34 16.60 16.40 16.60 68,000 1,124,800 16.541 4.784 4.709 4.784 4.726 4.784 235,976 4.7666 1.72%
2010-02-12 0 16.32 16.32 16.52 16.20 16.60 62,000 1,015,520 16.379 4.703 4.703 4.760 4.668 4.784 215,155 4.7200 0.12%
2010-02-11 0 16.30 16.18 16.30 16.00 16.40 28,000 456,040 16.287 4.697 4.663 4.697 4.611 4.726 97,167 4.6934 -0.61%
2010-02-10 0 16.40 16.30 16.40 16.00 16.48 82,000 1,329,400 16.212 4.726 4.697 4.726 4.611 4.749 284,559 4.6718 1.36%
2010-02-09 0 16.18 16.00 16.18 15.80 16.34 158,000 2,527,720 15.998 4.663 4.611 4.663 4.553 4.709 548,298 4.6101 0.50%
2010-02-08 0 16.10 16.00 16.10 16.02 16.20 106,000 1,710,720 16.139 4.639 4.611 4.639 4.616 4.668 367,845 4.6507 -0.25%
2010-02-05 0 16.14 16.04 16.18 16.06 16.26 76,000 1,231,000 16.197 4.651 4.622 4.663 4.628 4.686 263,738 4.6675 -2.89%
2010-02-04 0 16.62 16.50 16.70 16.62 16.82 26,000 434,280 16.703 4.789 4.755 4.812 4.789 4.847 90,226 4.8132 -2.24%
2010-02-03 0 17.00 16.66 17.00 16.70 17.20 68,000 1,155,080 16.986 4.899 4.801 4.899 4.812 4.956 235,976 4.8949 1.31%
2010-02-02 0 16.78 16.40 16.80 16.64 17.00 76,000 1,278,400 16.821 4.835 4.726 4.841 4.795 4.899 263,738 4.8472 0.12%
2010-02-01 0 16.76 16.66 16.80 16.20 16.76 94,000 1,552,240 16.513 4.830 4.801 4.841 4.668 4.830 326,202 4.7585 0.96%
2010-01-29 0 16.60 16.60 16.62 16.50 16.94 174,000 2,886,160 16.587 4.784 4.784 4.789 4.755 4.882 603,821 4.7798 0.61%
2010-01-28 0 16.50 16.30 16.50 16.22 16.58 66,000 1,080,400 16.370 4.755 4.697 4.755 4.674 4.778 229,036 4.7172 -0.48%
2010-01-27 0 16.58 16.24 16.58 16.18 17.00 64,000 1,056,400 16.506 4.778 4.680 4.778 4.663 4.899 222,095 4.7565 -0.48%
2010-01-26 0 16.66 16.62 16.66 16.40 17.00 88,000 1,462,040 16.614 4.801 4.789 4.801 4.726 4.899 305,381 4.7876 -2.00%
2010-01-25 0 17.00 16.82 17.00 16.80 17.00 38,000 643,480 16.934 4.899 4.847 4.899 4.841 4.899 131,869 4.8797 -0.35%
2010-01-22 0 17.06 17.00 17.08 16.64 17.08 208,000 3,515,840 16.903 4.916 4.899 4.922 4.795 4.922 721,809 4.8709 -0.23%
2010-01-21 0 17.10 17.02 17.10 17.08 17.80 168,000 2,911,120 17.328 4.928 4.905 4.928 4.922 5.129 583,000 4.9933 -0.12%
2010-01-20 0 17.12 17.04 17.30 17.12 17.40 44,000 755,960 17.181 4.933 4.910 4.985 4.933 5.014 152,690 4.9509 -0.93%
2010-01-19 0 17.28 17.28 17.40 17.22 17.46 38,000 657,240 17.296 4.979 4.979 5.014 4.962 5.031 131,869 4.9840 0.00%
2010-01-18 0 17.28 17.24 17.30 15.26 17.64 106,000 1,785,840 16.848 4.979 4.968 4.985 4.397 5.083 367,845 4.8549 -1.82%
2010-01-15 0 17.60 17.52 17.68 17.52 17.76 112,000 1,977,720 17.658 5.072 5.049 5.095 5.049 5.118 388,667 5.0885 -1.12%
2010-01-14 0 17.80 17.80 17.82 17.48 17.86 116,000 2,046,960 17.646 5.129 5.129 5.135 5.037 5.147 402,548 5.0850 1.02%
2010-01-13 0 17.62 17.52 17.62 17.52 17.78 212,000 3,734,880 17.617 5.077 5.049 5.077 5.049 5.124 735,690 5.0767 -1.78%
2010-01-12 0 17.94 17.78 17.94 17.74 18.14 192,000 3,443,640 17.936 5.170 5.124 5.170 5.112 5.227 666,286 5.1684 -0.11%
2010-01-11 0 17.96 17.84 17.98 17.82 18.30 106,500 1,916,740 17.998 5.175 5.141 5.181 5.135 5.273 369,580 5.1863 0.67%
2010-01-08 0 17.84 17.72 17.82 17.52 17.96 568,000 10,055,640 17.704 5.141 5.106 5.135 5.049 5.175 1,971,095 5.1016 0.45%
2010-01-07 0 17.76 17.76 17.90 17.72 18.00 76,000 1,353,680 17.812 5.118 5.118 5.158 5.106 5.187 263,738 5.1327 -2.20%
2010-01-06 0 18.16 18.12 18.16 18.00 18.20 168,200 3,039,964 18.074 5.233 5.222 5.233 5.187 5.245 583,694 5.2081 0.89%
2010-01-05 0 18.00 17.90 18.02 17.82 18.06 248,871 4,477,878 17.993 5.187 5.158 5.193 5.135 5.204 863,642 5.1849 1.12%
2010-01-04 0 17.80 17.80 17.90 17.52 18.06 194,000 3,480,120 17.939 5.129 5.129 5.158 5.049 5.204 673,226 5.1693 -1.11%
2009-12-31 0 18.00 17.78 18.06 17.40 18.08 324,000 5,762,680 17.786 5.187 5.124 5.204 5.014 5.210 1,124,357 5.1253 3.69%
2009-12-30 0 17.36 17.08 17.38 16.66 17.64 258,200 4,461,492 17.279 5.003 4.922 5.008 4.801 5.083 896,015 4.9793 2.48%
2009-12-29 0 16.94 16.82 16.94 16.74 16.96 46,000 775,320 16.855 4.882 4.847 4.882 4.824 4.887 159,631 4.8570 0.59%
2009-12-28 0 16.84 16.84 16.96 16.20 17.00 28,000 470,880 16.817 4.853 4.853 4.887 4.668 4.899 97,167 4.8461 -0.82%
2009-12-24 0 16.98 16.90 17.00 16.90 17.00 44,200 748,824 16.942 4.893 4.870 4.899 4.870 4.899 153,385 4.8820 0.47%
2009-12-23 0 16.90 16.82 16.98 16.78 16.98 52,000 877,760 16.880 4.870 4.847 4.893 4.835 4.893 180,452 4.8642 0.72%
2009-12-22 0 16.78 16.68 16.76 16.16 16.78 214,000 3,500,400 16.357 4.835 4.807 4.830 4.657 4.835 742,631 4.7135 2.94%
2009-12-21 0 16.30 16.30 16.50 16.24 16.82 100,000 1,637,960 16.380 4.697 4.697 4.755 4.680 4.847 347,024 4.7200 0.00%
2009-12-18 0 16.30 16.20 16.30 16.22 16.74 487,000 7,998,700 16.424 4.697 4.668 4.697 4.674 4.824 1,690,006 4.7329 -3.09%
2009-12-17 0 16.82 16.82 16.98 16.82 17.48 322,000 5,491,280 17.054 4.847 4.847 4.893 4.847 5.037 1,117,417 4.9143 -2.44%
2009-12-16 0 17.24 17.16 17.22 17.12 17.54 150,000 2,593,240 17.288 4.968 4.945 4.962 4.933 5.054 520,536 4.9819 -1.60%
2009-12-15 0 17.52 17.50 17.54 17.40 17.70 95,000 1,668,200 17.560 5.049 5.043 5.054 5.014 5.101 329,673 5.0602 -0.45%
2009-12-14 0 17.60 17.60 17.62 17.50 17.70 154,000 2,707,280 17.580 5.072 5.072 5.077 5.043 5.101 534,417 5.0659 -0.68%
2009-12-11 0 17.72 17.54 17.72 17.50 17.80 80,000 1,413,360 17.667 5.106 5.054 5.106 5.043 5.129 277,619 5.0910 1.49%
2009-12-10 0 17.46 17.38 17.46 17.40 17.60 80,000 1,399,000 17.488 5.031 5.008 5.031 5.014 5.072 277,619 5.0393 -0.23%
2009-12-09 0 17.50 17.40 17.50 17.32 17.60 37,000 645,900 17.457 5.043 5.014 5.043 4.991 5.072 128,399 5.0304 -1.69%
2009-12-08 0 17.80 17.80 17.88 17.72 18.08 152,000 2,730,760 17.966 5.129 5.129 5.152 5.106 5.210 527,476 5.1770 -1.11%
2009-12-07 0 18.00 18.00 18.10 17.90 18.00 136,000 2,445,720 17.983 5.187 5.187 5.216 5.158 5.187 471,952 5.1821 0.56%
2009-12-04 0 17.90 17.90 18.04 17.74 18.00 349,000 6,241,800 17.885 5.158 5.158 5.198 5.112 5.187 1,211,113 5.1538 0.90%
2009-12-03 0 17.74 17.74 17.84 17.68 17.84 168,000 2,989,560 17.795 5.112 5.112 5.141 5.095 5.141 583,000 5.1279 0.91%
2009-12-02 0 17.58 17.58 17.68 17.50 17.98 98,000 1,737,680 17.731 5.066 5.066 5.095 5.043 5.181 340,083 5.1096 0.57%
2009-12-01 0 17.48 17.42 17.50 17.40 17.50 54,000 941,960 17.444 5.037 5.020 5.043 5.014 5.043 187,393 5.0267 0.34%
2009-11-30 0 17.42 17.38 17.42 17.30 17.46 233,000 4,053,400 17.397 5.020 5.008 5.020 4.985 5.031 808,565 5.0131 2.59%
2009-11-27 0 16.98 16.90 16.98 16.80 17.22 472,000 8,015,520 16.982 4.893 4.870 4.893 4.841 4.962 1,637,952 4.8936 -3.96%
2009-11-26 0 17.68 17.70 17.80 17.50 17.90 124,000 2,191,600 17.674 5.095 5.101 5.129 5.043 5.158 430,309 5.0931 -1.67%
2009-11-25 0 17.98 17.90 18.00 17.70 17.98 109,000 1,952,060 17.909 5.181 5.158 5.187 5.101 5.181 378,256 5.1607 0.22%
2009-11-24 0 17.94 17.74 18.00 17.50 18.30 286,000 5,160,240 18.043 5.170 5.112 5.187 5.043 5.273 992,488 5.1993 -1.86%
2009-11-23 0 18.28 18.28 18.40 18.24 18.48 120,000 2,201,520 18.346 5.268 5.268 5.302 5.256 5.325 416,429 5.2867 0.66%
2009-11-20 0 18.16 18.02 18.20 18.02 18.28 192,000 3,480,320 18.127 5.233 5.193 5.245 5.193 5.268 666,286 5.2235 -1.63%
2009-11-19 0 18.46 18.30 18.46 17.98 18.50 867,000 15,768,800 18.188 5.320 5.273 5.320 5.181 5.331 3,008,696 5.2411 2.56%
2009-11-18 0 18.00 17.98 18.00 17.64 18.20 655,000 11,727,580 17.905 5.187 5.181 5.187 5.083 5.245 2,273,006 5.1595 -0.77%
2009-11-17 0 18.14 18.14 18.18 18.00 18.60 425,000 7,725,960 18.179 5.227 5.227 5.239 5.187 5.360 1,474,851 5.2385 -0.98%
2009-11-16 0 18.32 18.30 18.32 17.64 18.68 1,022,000 18,555,160 18.156 5.279 5.273 5.279 5.083 5.383 3,546,583 5.2318 6.51%
2009-11-13 0 17.20 17.10 17.20 17.00 17.20 114,000 1,948,240 17.090 4.956 4.928 4.956 4.899 4.956 395,607 4.9247 0.00%
2009-11-12 0 17.20 17.12 17.20 17.06 17.30 184,000 3,160,800 17.178 4.956 4.933 4.956 4.916 4.985 638,524 4.9502 0.35%
2009-11-11 0 17.14 17.10 17.14 17.06 17.36 170,000 2,908,760 17.110 4.939 4.928 4.939 4.916 5.003 589,940 4.9306 -0.92%
2009-11-10 0 17.30 17.20 17.30 17.22 17.32 642,000 11,090,400 17.275 4.985 4.956 4.985 4.962 4.991 2,227,893 4.9780 0.93%
2009-11-09 0 17.14 17.08 17.16 17.00 17.28 226,000 3,869,240 17.121 4.939 4.922 4.945 4.899 4.979 784,274 4.9335 1.42%
2009-11-06 0 16.90 16.76 16.92 16.74 17.02 142,000 2,395,600 16.870 4.870 4.830 4.876 4.824 4.905 492,774 4.8615 0.96%
2009-11-05 0 16.74 16.74 16.76 16.72 16.80 72,000 1,205,360 16.741 4.824 4.824 4.830 4.818 4.841 249,857 4.8242 -0.36%
2009-11-04 0 16.80 16.78 16.80 16.50 16.98 254,000 4,244,720 16.711 4.841 4.835 4.841 4.755 4.893 881,440 4.8157 1.20%
2009-11-03 0 16.60 16.52 16.72 16.50 17.02 172,000 2,882,920 16.761 4.784 4.760 4.818 4.755 4.905 596,881 4.8300 -0.84%
2009-11-02 0 16.74 16.74 16.84 16.30 16.90 74,000 1,227,280 16.585 4.824 4.824 4.853 4.697 4.870 256,798 4.7792 0.60%
2009-10-30 0 16.64 16.62 16.64 16.62 16.94 104,000 1,748,200 16.810 4.795 4.789 4.795 4.789 4.882 360,905 4.8439 1.09%
2009-10-29 0 16.46 16.46 16.48 16.20 16.74 197,500 3,232,350 16.366 4.743 4.743 4.749 4.668 4.824 685,372 4.7162 -2.83%
2009-10-28 0 16.94 16.82 16.92 16.80 17.34 161,454 2,741,074 16.977 4.882 4.847 4.876 4.841 4.997 560,284 4.8923 -0.24%
2009-10-27 0 16.98 16.96 17.00 16.96 17.12 220,000 3,742,360 17.011 4.893 4.887 4.899 4.887 4.933 763,452 4.9019 -1.16%
2009-10-23 0 17.18 17.20 17.22 17.08 17.46 352,000 6,062,160 17.222 4.951 4.956 4.962 4.922 5.031 1,221,524 4.9628 -0.12%
2009-10-22 0 17.20 17.10 17.24 17.04 17.50 266,000 4,570,080 17.181 4.956 4.928 4.968 4.910 5.043 923,083 4.9509 -1.60%
2009-10-21 0 17.48 17.44 17.48 16.38 17.48 600,000 10,355,880 17.260 5.037 5.026 5.037 4.720 5.037 2,082,143 4.9737 2.34%
2009-10-20 0 17.08 17.08 17.10 16.84 17.16 545,500 9,295,470 17.040 4.922 4.922 4.928 4.853 4.945 1,893,015 4.9104 2.28%
2009-10-19 0 16.70 16.68 16.70 16.60 16.78 170,000 2,834,920 16.676 4.812 4.807 4.812 4.784 4.835 589,940 4.8054 0.00%
2009-10-16 0 16.70 16.66 16.70 16.58 17.00 143,803 2,414,234 16.788 4.812 4.801 4.812 4.778 4.899 499,031 4.8378 -0.48%
2009-10-15 0 16.78 16.62 16.80 16.60 17.16 284,000 4,795,680 16.886 4.835 4.789 4.841 4.784 4.945 985,548 4.8660 -0.47%
2009-10-14 0 16.86 16.76 16.88 16.60 17.00 240,000 4,020,680 16.753 4.858 4.830 4.864 4.784 4.899 832,857 4.8276 1.57%
2009-10-13 0 16.60 16.60 16.62 16.56 16.74 176,000 2,925,880 16.624 4.784 4.784 4.789 4.772 4.824 610,762 4.7905 0.12%
2009-10-12 0 16.58 16.58 16.66 16.56 16.80 248,000 4,141,960 16.701 4.778 4.778 4.801 4.772 4.841 860,619 4.8128 -0.84%
2009-10-09 0 16.72 16.62 16.72 16.50 16.86 338,000 5,652,760 16.724 4.818 4.789 4.818 4.755 4.858 1,172,940 4.8193 0.72%
2009-10-08 0 16.60 16.60 16.66 16.48 16.68 146,000 2,415,040 16.541 4.784 4.784 4.801 4.749 4.807 506,655 4.7666 0.73%
2009-10-07 0 16.48 16.32 16.48 16.10 16.50 372,000 6,038,840 16.233 4.749 4.703 4.749 4.639 4.755 1,290,928 4.6779 3.00%
2009-10-06 0 16.00 15.90 16.10 15.80 16.00 118,000 1,870,800 15.854 4.611 4.582 4.639 4.553 4.611 409,488 4.5686 1.27%
2009-10-05 0 15.80 15.80 15.90 15.40 15.80 44,000 692,440 15.737 4.553 4.553 4.582 4.438 4.553 152,690 4.5349 0.00%
2009-10-02 0 15.80 15.70 15.84 15.60 16.00 112,000 1,766,040 15.768 4.553 4.524 4.565 4.495 4.611 388,667 4.5438 -2.47%
2009-09-30 0 16.20 16.06 16.70 15.76 16.70 264,000 4,212,160 15.955 4.668 4.628 4.812 4.541 4.812 916,143 4.5977 2.79%
2009-09-29 0 15.76 15.70 15.80 15.68 16.10 388,000 6,097,480 15.715 4.541 4.524 4.553 4.518 4.639 1,346,452 4.5286 1.03%
2009-09-28 0 15.60 15.42 15.60 15.12 15.60 414,000 6,407,760 15.478 4.495 4.443 4.495 4.357 4.495 1,436,678 4.4601 0.00%
2009-09-25 0 15.60 15.48 15.60 15.10 15.76 402,000 6,270,360 15.598 4.495 4.461 4.495 4.351 4.541 1,395,036 4.4948 -1.39%
2009-09-24 0 15.82 15.80 15.82 15.66 16.00 430,000 6,800,960 15.816 4.559 4.553 4.559 4.513 4.611 1,492,202 4.5577 -2.47%
2009-09-23 0 16.22 16.22 16.26 16.12 16.42 104,000 1,693,620 16.285 4.674 4.674 4.686 4.645 4.732 360,905 4.6927 -0.98%
2009-09-22 0 16.38 16.38 16.40 16.00 16.40 198,000 3,216,080 16.243 4.720 4.720 4.726 4.611 4.726 687,107 4.6806 0.49%
2009-09-21 0 16.30 16.30 16.38 16.20 16.66 340,000 5,572,560 16.390 4.697 4.697 4.720 4.668 4.801 1,179,881 4.7230 -2.16%
2009-09-18 0 16.66 16.62 16.68 16.42 16.82 287,000 4,765,720 16.605 4.801 4.789 4.807 4.732 4.847 995,958 4.7851 -0.83%
2009-09-17 0 16.80 16.62 16.80 16.52 17.10 856,000 14,414,320 16.839 4.841 4.789 4.841 4.760 4.928 2,970,524 4.8525 0.00%
2009-09-16 0 16.80 16.52 16.78 16.10 16.80 1,256,000 20,506,480 16.327 4.841 4.760 4.835 4.639 4.841 4,358,619 4.7048 0.12%
2009-09-15 0 16.78 16.74 16.78 16.66 16.84 208,000 3,481,480 16.738 4.835 4.824 4.835 4.801 4.853 721,809 4.8233 -0.24%
2009-09-14 0 16.82 16.76 16.86 16.72 16.92 173,000 2,912,460 16.835 4.847 4.830 4.858 4.818 4.876 600,351 4.8513 -0.59%
2009-09-11 0 16.92 16.92 16.96 16.84 17.02 350,000 5,929,440 16.941 4.876 4.876 4.887 4.853 4.905 1,214,583 4.8819 -0.35%
2009-09-10 0 16.98 16.98 17.02 16.80 17.10 230,000 3,909,040 16.996 4.893 4.893 4.905 4.841 4.928 798,155 4.8976 1.19%
2009-09-09 0 16.78 16.78 16.80 16.72 17.04 136,000 2,294,680 16.873 4.835 4.835 4.841 4.818 4.910 471,952 4.8621 -1.53%
2009-09-08 0 17.04 17.04 17.06 17.00 17.30 194,000 3,335,160 17.192 4.910 4.910 4.916 4.899 4.985 673,226 4.9540 -0.23%
2009-09-07 0 17.08 17.08 17.12 17.00 17.18 302,000 5,149,840 17.052 4.922 4.922 4.933 4.899 4.951 1,048,012 4.9139 1.30%
2009-09-04 0 16.86 16.82 16.86 16.20 16.90 422,000 7,026,160 16.650 4.858 4.847 4.858 4.668 4.870 1,464,440 4.7978 3.06%
2009-09-03 0 16.36 16.32 16.38 16.00 16.44 332,000 5,401,040 16.268 4.714 4.703 4.720 4.611 4.737 1,152,119 4.6879 2.89%
2009-09-02 0 15.90 15.90 15.98 15.84 16.20 494,000 7,892,280 15.976 4.582 4.582 4.605 4.565 4.668 1,714,297 4.6038 -1.85%
2009-09-01 0 16.20 16.20 16.30 16.00 16.32 188,000 3,031,640 16.126 4.668 4.668 4.697 4.611 4.703 652,405 4.6469 0.00%
2009-08-31 0 16.20 16.16 16.28 16.02 16.64 279,995 4,530,197 16.180 4.668 4.657 4.691 4.616 4.795 971,649 4.6624 -4.26%
2009-08-28 0 16.92 16.92 17.00 16.46 17.10 495,000 8,290,160 16.748 4.876 4.876 4.899 4.743 4.928 1,717,768 4.8261 -0.47%
2009-08-27 0 17.00 16.86 17.06 16.68 17.20 252,000 4,270,280 16.946 4.899 4.858 4.916 4.807 4.956 874,500 4.8831 -1.51%
2009-08-26 0 17.26 17.26 17.30 16.80 17.40 404,000 6,959,560 17.227 4.974 4.974 4.985 4.841 5.014 1,401,976 4.9641 2.74%
2009-08-25 0 16.80 16.80 16.82 16.40 16.88 350,000 5,820,760 16.631 4.841 4.841 4.847 4.726 4.864 1,214,583 4.7924 0.12%
2009-08-24 0 16.78 16.74 16.78 16.50 16.88 166,000 2,769,960 16.687 4.835 4.824 4.835 4.755 4.864 576,059 4.8085 3.07%
2009-08-21 0 16.28 16.28 16.34 16.20 16.52 450,000 7,353,720 16.342 4.691 4.691 4.709 4.668 4.760 1,561,607 4.7091 1.37%
2009-08-20 0 16.06 16.04 16.06 15.92 16.32 740,000 11,899,280 16.080 4.628 4.622 4.628 4.588 4.703 2,567,976 4.6337 0.37%
2009-08-19 0 16.00 15.82 16.00 15.62 16.44 408,000 6,519,560 15.979 4.611 4.559 4.611 4.501 4.737 1,415,857 4.6047 -1.60%
2009-08-18 0 16.26 16.26 16.28 15.92 16.30 506,000 8,162,200 16.131 4.686 4.686 4.691 4.588 4.697 1,755,940 4.6483 0.87%
2009-08-17 0 16.12 16.10 16.12 16.00 17.48 1,020,000 16,780,720 16.452 4.645 4.639 4.645 4.611 5.037 3,539,643 4.7408 -8.72%
2009-08-14 0 17.66 17.66 17.80 17.30 18.00 413,000 7,287,100 17.644 5.089 5.089 5.129 4.985 5.187 1,433,208 5.0845 -2.75%
2009-08-13 0 18.16 18.08 18.16 17.78 18.20 144,000 2,597,200 18.036 5.233 5.210 5.233 5.124 5.245 499,714 5.1974 1.23%
2009-08-12 0 17.94 17.78 18.00 17.74 18.34 362,000 6,488,160 17.923 5.170 5.124 5.187 5.112 5.285 1,256,226 5.1648 -1.97%
2009-08-11 0 18.30 18.38 18.40 18.26 18.60 978,000 17,964,765 18.369 5.273 5.296 5.302 5.262 5.360 3,393,893 5.2933 0.00%
2009-08-10 0 18.30 18.28 18.30 18.14 18.56 450,000 8,271,280 18.381 5.273 5.268 5.273 5.227 5.348 1,561,607 5.2966 1.22%
2009-08-07 0 18.08 18.08 18.10 17.92 18.68 922,000 16,811,720 18.234 5.210 5.210 5.216 5.164 5.383 3,199,559 5.2544 0.00%
2009-08-06 0 18.08 18.20 18.26 17.90 18.30 414,000 7,481,960 18.072 5.210 5.245 5.262 5.158 5.273 1,436,678 5.2078 -3.11%
2009-08-05 0 18.66 18.48 18.66 17.80 19.00 1,157,000 21,365,896 18.467 5.377 5.325 5.377 5.129 5.475 4,015,065 5.3214 1.74%
2009-08-04 0 18.34 18.36 18.42 18.22 18.60 1,060,000 19,405,454 18.307 5.285 5.291 5.308 5.250 5.360 3,678,452 5.2754 1.21%
2009-08-03 0 18.12 18.10 18.12 17.90 18.20 1,222,000 21,827,266 17.862 5.222 5.216 5.222 5.158 5.245 4,240,631 5.1472 2.72%
2009-07-31 0 17.64 17.64 17.72 17.52 17.84 282,000 5,004,600 17.747 5.083 5.083 5.106 5.049 5.141 978,607 5.1140 1.03%
2009-07-30 0 17.46 17.46 17.54 16.88 17.84 302,000 5,250,600 17.386 5.031 5.031 5.054 4.864 5.141 1,048,012 5.0101 -0.46%
2009-07-29 0 17.54 17.44 17.60 16.80 18.16 438,000 7,694,920 17.568 5.054 5.026 5.072 4.841 5.233 1,519,964 5.0626 -3.09%
2009-07-28 0 18.10 18.06 18.08 18.00 18.28 570,000 10,370,280 18.193 5.216 5.204 5.210 5.187 5.268 1,978,036 5.2427 -0.44%
2009-07-27 0 18.18 18.16 18.18 17.70 18.18 684,000 12,214,120 17.857 5.239 5.233 5.239 5.101 5.239 2,373,643 5.1457 3.18%
2009-07-24 0 17.62 17.62 17.68 17.62 18.20 540,000 9,663,680 17.896 5.077 5.077 5.095 5.077 5.245 1,873,928 5.1569 0.34%
2009-07-23 0 17.56 17.54 17.56 17.46 17.90 338,000 5,987,680 17.715 5.060 5.054 5.060 5.031 5.158 1,172,940 5.1048 -1.68%
2009-07-22 0 17.86 17.86 17.98 17.74 18.20 747,000 13,463,520 18.023 5.147 5.147 5.181 5.112 5.245 2,592,268 5.1937 0.34%
2009-07-21 0 17.80 17.74 17.88 17.50 18.02 812,000 14,451,720 17.798 5.129 5.112 5.152 5.043 5.193 2,817,833 5.1287 0.56%
2009-07-20 0 17.70 17.86 17.90 16.80 17.90 1,066,000 18,490,800 17.346 5.101 5.147 5.158 4.841 5.158 3,699,273 4.9985 4.98%
2009-07-17 0 16.86 16.84 16.86 16.70 16.98 1,236,000 20,803,400 16.831 4.858 4.853 4.858 4.812 4.893 4,289,214 4.8502 3.56%
2009-07-16 0 16.28 16.28 16.42 15.38 17.00 2,810,000 46,464,660 16.535 4.691 4.691 4.732 4.432 4.899 9,751,368 4.7649 10.45%
2009-07-15 0 14.74 14.74 14.76 14.44 14.78 672,000 9,826,880 14.623 4.248 4.248 4.253 4.161 4.259 2,332,000 4.2139 3.22%
2009-07-14 0 14.28 14.22 14.28 14.10 14.28 245,000 3,483,360 14.218 4.115 4.098 4.115 4.063 4.115 850,208 4.0971 2.59%
2009-07-13 0 13.92 13.92 14.06 13.82 14.20 524,000 7,337,840 14.004 4.011 4.011 4.052 3.982 4.092 1,818,405 4.0353 -0.85%
2009-07-10 0 14.04 13.90 14.04 13.86 14.04 42,000 586,000 13.952 4.046 4.005 4.046 3.994 4.046 145,750 4.0206 1.01%
2009-07-09 0 13.90 13.90 13.94 13.76 14.00 212,000 2,938,160 13.859 4.005 4.005 4.017 3.965 4.034 735,690 3.9937 0.00%
2009-07-08 0 13.90 13.90 13.94 13.78 14.00 520,000 7,214,360 13.874 4.005 4.005 4.017 3.971 4.034 1,804,524 3.9979 -1.70%
2009-07-07 0 14.14 14.08 14.14 14.14 14.44 496,000 7,080,908 14.276 4.075 4.057 4.075 4.075 4.161 1,721,238 4.1138 -0.42%
2009-07-06 0 14.20 14.20 14.32 14.08 14.42 108,000 1,540,480 14.264 4.092 4.092 4.127 4.057 4.155 374,786 4.1103 -0.84%
2009-07-03 0 14.32 14.24 14.44 13.74 14.32 368,500 5,176,800 14.048 4.127 4.103 4.161 3.959 4.127 1,278,783 4.0482 1.85%
2009-07-02 0 14.06 13.94 14.20 14.06 14.80 713,000 10,312,180 14.463 4.052 4.017 4.092 4.052 4.265 2,474,280 4.1678 -0.28%
2009-06-30 0 14.10 14.28 14.30 13.88 14.30 990,000 13,981,920 14.123 4.063 4.115 4.121 4.000 4.121 3,435,535 4.0698 1.59%
2009-06-29 0 13.88 13.76 13.86 13.44 13.88 454,000 6,184,040 13.621 4.000 3.965 3.994 3.873 4.000 1,575,488 3.9252 1.02%
2009-06-26 0 13.74 13.74 13.80 13.46 13.90 242,000 3,308,080 13.670 3.959 3.959 3.977 3.879 4.005 839,798 3.9391 1.03%
2009-06-25 0 13.60 13.52 13.60 13.50 13.82 262,000 3,581,640 13.670 3.919 3.896 3.919 3.890 3.982 909,202 3.9393 -0.44%
2009-06-24 0 13.66 13.56 13.68 13.08 13.66 318,000 4,251,880 13.371 3.936 3.908 3.942 3.769 3.936 1,103,536 3.8530 3.17%
2009-06-23 0 13.24 13.16 13.26 12.90 13.40 564,000 7,362,360 13.054 3.815 3.792 3.821 3.717 3.861 1,957,214 3.7617 -2.36%
2009-06-22 0 13.56 13.56 13.58 13.50 13.90 502,000 6,887,960 13.721 3.908 3.908 3.913 3.890 4.005 1,742,059 3.9539 -0.29%
2009-06-19 0 13.60 13.58 13.64 13.36 13.70 331,646 4,482,969 13.517 3.919 3.913 3.931 3.850 3.948 1,150,890 3.8952 1.34%
2009-06-18 0 13.42 13.32 13.48 13.22 13.70 393,000 5,299,020 13.484 3.867 3.838 3.884 3.810 3.948 1,363,803 3.8855 -1.47%
2009-06-17 0 13.62 13.54 13.64 13.22 13.78 519,000 6,974,280 13.438 3.925 3.902 3.931 3.810 3.971 1,801,053 3.8723 -1.16%
2009-06-16 0 13.78 13.78 13.80 13.62 14.26 1,092,000 15,136,760 13.862 3.971 3.971 3.977 3.925 4.109 3,789,500 3.9944 -4.70%
2009-06-15 0 14.46 14.42 14.50 14.20 14.60 276,000 3,982,320 14.429 4.167 4.155 4.178 4.092 4.207 957,786 4.1578 -0.41%
2009-06-12 0 14.52 14.44 14.54 14.28 14.68 732,000 10,638,760 14.534 4.184 4.161 4.190 4.115 4.230 2,540,214 4.1881 2.11%
2009-06-11 0 14.22 14.22 14.28 14.02 14.46 308,000 4,399,560 14.284 4.098 4.098 4.115 4.040 4.167 1,068,833 4.1162 -1.39%
2009-06-10 0 14.42 14.36 14.42 13.88 14.48 372,750 5,309,600 14.244 4.155 4.138 4.155 4.000 4.173 1,293,531 4.1047 2.41%
2009-06-09 0 14.08 13.92 14.08 13.62 14.40 520,500 7,253,040 13.935 4.057 4.011 4.057 3.925 4.150 1,806,259 4.0155 -2.49%
2009-06-08 0 14.44 14.40 14.44 13.92 14.48 370,000 5,228,920 14.132 4.161 4.150 4.161 4.011 4.173 1,283,988 4.0724 1.12%
2009-06-05 0 14.28 14.26 14.38 14.12 14.72 346,000 4,982,320 14.400 4.115 4.109 4.144 4.069 4.242 1,200,702 4.1495 -1.11%
2009-06-04 0 14.44 14.30 14.44 14.00 14.60 642,000 9,142,360 14.240 4.161 4.121 4.161 4.034 4.207 2,227,893 4.1036 -0.69%
2009-06-03 0 14.54 14.54 14.70 14.32 14.90 557,000 8,144,260 14.622 4.190 4.190 4.236 4.127 4.294 1,932,922 4.2134 1.82%
2009-06-02 0 14.28 14.20 14.26 14.12 14.90 765,000 11,182,880 14.618 4.115 4.092 4.109 4.069 4.294 2,654,732 4.2124 -2.72%
2009-06-01 0 14.68 14.68 14.70 14.40 14.80 536,000 7,859,800 14.664 4.230 4.230 4.236 4.150 4.265 1,860,047 4.2256 3.38%
2009-05-29 0 14.20 14.18 14.20 13.50 14.24 573,010 7,985,340 13.936 4.092 4.086 4.092 3.890 4.103 1,988,481 4.0158 3.35%
2009-05-27 0 13.74 13.74 13.76 13.50 13.80 517,000 7,082,820 13.700 3.959 3.959 3.965 3.890 3.977 1,794,113 3.9478 2.54%
2009-05-26 0 13.40 13.28 13.44 13.20 13.50 348,000 4,658,360 13.386 3.861 3.827 3.873 3.804 3.890 1,207,643 3.8574 1.52%
2009-05-25 0 13.20 13.20 13.26 12.76 13.42 272,000 3,581,080 13.166 3.804 3.804 3.821 3.677 3.867 943,905 3.7939 -0.15%
2009-05-22 0 13.22 13.22 13.30 12.92 13.80 724,000 9,590,440 13.246 3.810 3.810 3.833 3.723 3.977 2,512,452 3.8172 -4.48%
2009-05-21 0 13.84 13.70 13.84 13.66 14.14 620,000 8,592,920 13.860 3.988 3.948 3.988 3.936 4.075 2,151,547 3.9938 1.62%
2009-05-20 0 13.62 13.54 13.60 13.28 13.88 1,287,200 17,596,320 13.670 3.925 3.902 3.919 3.827 4.000 4,466,890 3.9393 3.50%
2009-05-19 0 13.16 13.04 13.28 12.40 13.20 1,461,248 18,613,359 12.738 3.792 3.758 3.827 3.573 3.804 5,070,878 3.6706 9.67%
2009-05-18 0 12.00 11.86 12.14 11.32 12.10 484,000 5,676,800 11.729 3.458 3.418 3.498 3.262 3.487 1,679,595 3.3799 1.35%
2009-05-15 0 11.84 11.84 11.86 11.72 12.06 372,000 4,434,840 11.922 3.412 3.412 3.418 3.377 3.475 1,290,928 3.4354 2.07%
2009-05-14 0 11.60 11.60 11.66 11.36 11.80 548,000 6,302,720 11.501 3.343 3.343 3.360 3.274 3.400 1,901,690 3.3143 -3.33%
2009-05-13 0 12.00 11.96 12.00 11.70 12.18 544,000 6,527,680 11.999 3.458 3.446 3.458 3.372 3.510 1,887,809 3.4578 2.56%
2009-05-12 0 11.70 11.56 11.70 11.30 11.88 392,000 4,567,760 11.652 3.372 3.331 3.372 3.256 3.423 1,360,333 3.3578 -1.52%
2009-05-11 0 11.88 11.80 11.88 11.40 12.40 1,612,000 19,431,440 12.054 3.423 3.400 3.423 3.285 3.573 5,594,023 3.4736 1.19%
2009-05-08 0 11.74 11.64 11.80 11.56 11.86 466,000 5,457,800 11.712 3.383 3.354 3.400 3.331 3.418 1,617,131 3.3750 1.21%
2009-05-07 0 11.60 11.56 11.58 11.10 11.82 866,200 9,965,800 11.505 3.343 3.331 3.337 3.199 3.406 3,005,920 3.3154 3.20%
2009-05-06 0 11.24 11.16 11.24 10.60 11.24 808,000 8,865,480 10.972 3.239 3.216 3.239 3.055 3.239 2,803,952 3.1618 6.04%
2009-05-05 0 10.60 10.58 10.64 10.54 10.80 608,000 6,488,160 10.671 3.055 3.049 3.066 3.037 3.112 2,109,905 3.0751 0.19%
2009-05-04 0 10.58 10.52 10.58 10.14 10.58 815,800 8,437,296 10.342 3.049 3.031 3.049 2.922 3.049 2,831,020 2.9803 6.12%
2009-04-30 0 9.970 9.920 9.960 9.820 10.10 450,000 4,477,240 9.9494 2.873 2.859 2.870 2.830 2.910 1,561,607 2.8671 -0.10%
2009-04-29 0 9.980 10.00 10.02 9.640 10.00 681,000 6,719,040 9.8664 2.876 2.882 2.887 2.778 2.882 2,363,232 2.8432 3.53%
2009-04-28 0 9.640 9.620 9.640 9.550 10.10 732,000 7,199,740 9.8357 2.778 2.772 2.778 2.752 2.910 2,540,214 2.8343 -4.55%
2009-04-27 0 10.10 10.10 10.16 10.06 10.64 495,790 5,052,740 10.191 2.910 2.910 2.928 2.899 3.066 1,720,509 2.9368 -5.78%
2009-04-24 0 10.72 10.60 10.70 10.56 10.82 290,000 3,100,920 10.693 3.089 3.055 3.083 3.043 3.118 1,006,369 3.0813 0.94%
2009-04-23 0 10.62 10.50 10.64 10.32 10.62 359,000 3,757,280 10.466 3.060 3.026 3.066 2.974 3.060 1,245,815 3.0159 3.11%
2009-04-22 0 10.30 10.26 10.40 10.20 10.96 613,000 6,514,720 10.628 2.968 2.957 2.997 2.939 3.158 2,127,256 3.0625 -3.01%
2009-04-21 0 10.62 10.58 10.62 10.42 10.76 351,000 3,707,400 10.562 3.060 3.049 3.060 3.003 3.101 1,218,053 3.0437 -2.21%
2009-04-20 0 10.86 10.82 10.86 10.36 10.88 252,000 2,690,520 10.677 3.129 3.118 3.129 2.985 3.135 874,500 3.0766 2.84%
2009-04-17 0 10.56 10.50 10.68 10.56 11.06 718,000 7,816,120 10.886 3.043 3.026 3.078 3.043 3.187 2,491,631 3.1369 -2.40%
2009-04-16 0 10.82 10.80 10.88 10.80 11.50 740,000 8,164,080 11.033 3.118 3.112 3.135 3.112 3.314 2,567,976 3.1792 -2.52%
2009-04-15 0 11.10 11.04 11.10 10.68 11.18 510,000 5,565,600 10.913 3.199 3.181 3.199 3.078 3.222 1,769,821 3.1447 0.54%
2009-04-14 0 11.04 11.00 11.06 10.76 11.10 862,000 9,440,640 10.952 3.181 3.170 3.187 3.101 3.199 2,991,345 3.1560 4.35%
2009-04-09 0 10.58 10.56 10.64 10.36 10.76 516,000 5,471,400 10.603 3.049 3.043 3.066 2.985 3.101 1,790,643 3.0556 4.34%
2009-04-08 0 10.14 10.14 10.18 9.800 10.50 1,160,000 11,645,820 10.040 2.922 2.922 2.934 2.824 3.026 4,025,476 2.8930 -6.63%
2009-04-07 0 10.86 10.80 10.86 10.56 11.00 548,000 5,898,200 10.763 3.129 3.112 3.129 3.043 3.170 1,901,690 3.1016 1.50%
2009-04-06 0 10.70 10.68 10.78 10.10 10.78 903,262 9,423,144 10.432 3.083 3.078 3.106 2.910 3.106 3,134,534 3.0062 7.97%
2009-04-03 0 9.910 9.880 9.930 9.500 9.950 608,538 5,960,785 9.7953 2.856 2.847 2.861 2.738 2.867 2,111,772 2.8226 2.38%
2009-04-02 0 9.680 9.610 9.680 9.430 9.680 793,000 7,576,540 9.5543 2.789 2.769 2.789 2.717 2.789 2,751,899 2.7532 4.65%
2009-04-01 0 9.250 9.200 9.250 9.130 9.400 388,000 3,589,180 9.2505 2.666 2.651 2.666 2.631 2.709 1,346,452 2.6657 1.65%
2009-03-31 0 9.100 9.090 9.140 8.830 9.150 398,000 3,595,500 9.0339 2.622 2.619 2.634 2.544 2.637 1,381,155 2.6033 2.25%
2009-03-30 0 8.900 8.850 8.900 8.900 9.200 554,000 5,015,840 9.0539 2.565 2.550 2.565 2.565 2.651 1,922,512 2.6090 -3.78%
2009-03-27 0 9.250 9.190 9.260 9.000 9.500 740,000 6,837,560 9.2399 2.666 2.648 2.668 2.593 2.738 2,567,976 2.6626 0.11%
2009-03-26 0 9.240 9.200 9.280 8.800 9.270 905,000 8,139,830 8.9943 2.663 2.651 2.674 2.536 2.671 3,140,565 2.5918 7.44%
2009-03-25 0 8.600 8.480 8.600 8.500 8.880 607,900 5,258,340 8.6500 2.478 2.444 2.478 2.449 2.559 2,109,558 2.4926 -1.94%
2009-03-24 0 8.770 8.770 8.820 8.630 8.900 493,000 4,330,240 8.7834 2.527 2.527 2.542 2.487 2.565 1,710,827 2.5311 0.57%
2009-03-23 0 8.720 8.710 8.720 8.650 8.750 373,000 3,247,530 8.7065 2.513 2.510 2.513 2.493 2.521 1,294,399 2.5089 2.59%
2009-03-20 0 8.500 8.430 8.500 8.450 8.520 114,000 966,340 8.4767 2.449 2.429 2.449 2.435 2.455 395,607 2.4427 -2.30%
2009-03-19 0 8.700 8.660 8.700 8.520 8.730 306,000 2,645,840 8.6465 2.507 2.496 2.507 2.455 2.516 1,061,893 2.4916 1.16%
2009-03-18 0 8.600 8.550 8.620 8.600 8.720 278,000 2,405,760 8.6538 2.478 2.464 2.484 2.478 2.513 964,726 2.4937 1.18%
2009-03-17 0 8.500 8.460 8.500 8.370 8.620 540,000 4,567,720 8.4587 2.449 2.438 2.449 2.412 2.484 1,873,928 2.4375 0.59%
2009-03-16 0 8.450 8.440 8.450 8.390 8.450 574,400 4,836,740 8.4205 2.435 2.432 2.435 2.418 2.435 1,993,305 2.4265 0.72%
2009-03-13 0 8.390 8.390 8.400 8.250 8.500 306,800 2,564,740 8.3596 2.418 2.418 2.421 2.377 2.449 1,064,669 2.4090 2.19%
2009-03-12 0 8.210 8.210 8.320 8.150 8.190 44,000 359,480 8.1700 2.366 2.366 2.398 2.349 2.360 152,690 2.3543 -2.03%
2009-03-11 0 8.380 8.300 8.480 8.380 8.700 60,000 510,320 8.5053 2.415 2.392 2.444 2.415 2.507 208,214 2.4509 0.00%
2009-03-10 0 8.380 8.270 8.450 8.160 8.380 58,000 483,320 8.3331 2.415 2.383 2.435 2.351 2.415 201,274 2.4013 1.33%
2009-03-09 0 8.270 8.230 8.320 8.170 8.560 142,000 1,174,020 8.2677 2.383 2.372 2.398 2.354 2.467 492,774 2.3825 -3.16%
2009-03-06 0 8.540 8.400 8.540 8.380 8.580 128,000 1,082,900 8.4602 2.461 2.421 2.461 2.415 2.472 444,190 2.4379 0.00%
2009-03-05 0 8.540 8.520 8.640 8.400 8.700 208,000 1,778,760 8.5517 2.461 2.455 2.490 2.421 2.507 721,809 2.4643 -1.04%
2009-03-04 0 8.630 8.620 8.690 7.830 8.690 310,000 2,612,640 8.4279 2.487 2.484 2.504 2.256 2.504 1,075,774 2.4286 5.12%
2009-03-03 0 8.210 8.160 8.210 8.000 8.220 128,000 1,041,260 8.1348 2.366 2.351 2.366 2.305 2.369 444,190 2.3442 0.37%
2009-03-02 0 8.180 8.180 8.250 8.100 8.350 234,000 1,920,860 8.2088 2.357 2.357 2.377 2.334 2.406 812,036 2.3655 -3.76%
2009-02-27 0 8.500 8.500 8.680 8.410 8.550 224,000 1,899,700 8.4808 2.449 2.449 2.501 2.423 2.464 777,333 2.4439 0.00%
2009-02-26 0 8.500 8.500 8.700 8.490 8.660 144,087 1,232,520 8.5540 2.449 2.449 2.507 2.447 2.496 500,016 2.4650 -2.30%
2009-02-25 0 8.700 8.680 8.790 8.600 8.920 130,000 1,139,360 8.7643 2.507 2.501 2.533 2.478 2.570 451,131 2.5256 1.52%
2009-02-24 0 8.570 8.590 8.640 8.450 8.660 184,000 1,567,160 8.5172 2.470 2.475 2.490 2.435 2.496 638,524 2.4543 -2.83%
2009-02-23 0 8.820 8.790 8.840 8.500 8.820 266,000 2,296,820 8.6347 2.542 2.533 2.547 2.449 2.542 923,083 2.4882 1.85%
2009-02-20 0 8.660 8.600 8.660 8.480 8.670 244,000 2,089,740 8.5645 2.496 2.478 2.496 2.444 2.498 846,738 2.4680 -0.46%
2009-02-19 0 8.700 8.700 8.780 8.620 8.790 330,000 2,872,460 8.7044 2.507 2.507 2.530 2.484 2.533 1,145,178 2.5083 -0.91%
2009-02-18 0 8.780 8.780 8.880 8.610 8.800 438,000 3,812,220 8.7037 2.530 2.530 2.559 2.481 2.536 1,519,964 2.5081 -2.23%
2009-02-17 0 8.980 8.900 9.000 8.800 9.320 358,000 3,229,200 9.0201 2.588 2.565 2.593 2.536 2.686 1,242,345 2.5993 -4.37%
2009-02-16 0 9.390 9.390 9.450 9.100 9.390 362,000 3,333,340 9.2081 2.706 2.706 2.723 2.622 2.706 1,256,226 2.6535 3.19%
2009-02-13 0 9.100 9.060 9.140 8.750 9.100 356,000 3,209,340 9.0150 2.622 2.611 2.634 2.521 2.622 1,235,405 2.5978 3.41%
2009-02-12 0 8.800 8.800 8.900 8.600 8.800 128,000 1,114,560 8.7075 2.536 2.536 2.565 2.478 2.536 444,190 2.5092 0.00%
2009-02-11 0 8.800 8.800 8.880 8.650 8.840 382,000 3,348,760 8.7664 2.536 2.536 2.559 2.493 2.547 1,325,631 2.5262 -1.79%
2009-02-10 0 8.960 8.960 8.980 8.700 9.150 248,000 2,238,600 9.0266 2.582 2.582 2.588 2.507 2.637 860,619 2.6012 1.36%
2009-02-09 0 8.840 8.800 8.840 8.650 9.100 234,000 2,073,460 8.8609 2.547 2.536 2.547 2.493 2.622 812,036 2.5534 0.45%
2009-02-06 0 8.800 8.750 8.800 8.500 8.800 245,500 2,129,710 8.6750 2.536 2.521 2.536 2.449 2.536 851,943 2.4998 5.01%
2009-02-05 0 8.380 8.380 8.510 8.380 8.800 816,000 6,965,500 8.5362 2.415 2.415 2.452 2.415 2.536 2,831,714 2.4598 -0.83%
2009-02-04 0 8.450 8.360 8.440 8.100 8.450 310,090 2,564,447 8.2700 2.435 2.409 2.432 2.334 2.435 1,076,086 2.3831 5.10%
2009-02-03 0 8.040 8.040 8.110 7.890 8.170 162,200 1,303,360 8.0355 2.317 2.317 2.337 2.274 2.354 562,873 2.3156 2.16%
2009-02-02 0 7.870 7.840 7.890 7.830 8.160 162,000 1,277,480 7.8857 2.268 2.259 2.274 2.256 2.351 562,179 2.2724 -3.55%
2009-01-30 0 8.160 8.120 8.170 7.700 8.190 369,000 2,945,700 7.9829 2.351 2.340 2.354 2.219 2.360 1,280,518 2.3004 3.68%
2009-01-29 0 7.870 7.860 7.900 7.850 8.000 340,000 2,689,940 7.9116 2.268 2.265 2.277 2.262 2.305 1,179,881 2.2798 3.83%
2009-01-23 0 7.580 7.580 7.590 7.550 7.780 174,000 1,328,160 7.6331 2.184 2.184 2.187 2.176 2.242 603,821 2.1996 -1.94%
2009-01-22 0 7.730 7.700 7.780 7.710 7.900 154,000 1,196,860 7.7718 2.228 2.219 2.242 2.222 2.277 534,417 2.2396 0.13%
2009-01-21 0 7.720 7.650 7.750 7.650 7.780 377,000 2,910,700 7.7207 2.225 2.204 2.233 2.204 2.242 1,308,280 2.2248 -0.39%
2009-01-20 0 7.750 7.740 7.750 7.750 8.000 329,000 2,580,570 7.8437 2.233 2.230 2.233 2.233 2.305 1,141,708 2.2603 -4.91%
2009-01-19 0 8.150 8.150 8.180 8.080 8.360 384,000 3,174,780 8.2677 2.349 2.349 2.357 2.328 2.409 1,332,571 2.3824 0.00%
2009-01-16 0 8.150 8.070 8.150 8.000 8.380 502,000 4,127,660 8.2224 2.349 2.325 2.349 2.305 2.415 1,742,059 2.3694 4.76%
2009-01-15 0 7.780 7.720 7.800 7.570 7.850 192,000 1,477,620 7.6959 2.242 2.225 2.248 2.181 2.262 666,286 2.2177 -4.54%
2009-01-14 0 8.150 8.100 8.200 7.900 8.300 315,263 2,567,454 8.1438 2.349 2.334 2.363 2.277 2.392 1,094,038 2.3468 3.16%
2009-01-13 0 7.900 7.820 7.900 7.400 8.420 588,000 4,761,060 8.0970 2.277 2.253 2.277 2.132 2.426 2,040,500 2.3333 -4.82%
2009-01-12 0 8.300 8.300 8.360 8.280 8.700 172,000 1,453,320 8.4495 2.392 2.392 2.409 2.386 2.507 596,881 2.4349 -5.25%
2009-01-09 0 8.760 8.740 8.760 8.620 8.870 173,100 1,517,992 8.7695 2.524 2.519 2.524 2.484 2.556 600,698 2.5270 -0.11%
2009-01-08 0 8.770 8.730 8.810 8.650 9.020 225,000 1,972,370 8.7661 2.527 2.516 2.539 2.493 2.599 780,803 2.5261 -6.60%
2009-01-07 0 9.390 9.350 9.400 9.280 9.610 390,000 3,697,520 9.4808 2.706 2.694 2.709 2.674 2.769 1,353,393 2.7320 -2.19%
2009-01-06 0 9.600 9.550 9.600 9.300 9.600 342,200 3,235,669 9.4555 2.766 2.752 2.766 2.680 2.766 1,187,515 2.7247 3.00%
2009-01-05 0 9.320 9.320 9.350 9.160 9.320 280,900 2,591,700 9.2264 2.686 2.686 2.694 2.640 2.686 974,790 2.6587 2.31%
2009-01-02 0 9.110 9.110 9.190 8.900 9.150 96,000 871,180 9.0748 2.625 2.625 2.648 2.565 2.637 333,143 2.6150 2.36%
2008-12-31 0 8.900 8.870 8.900 8.840 8.900 112,000 996,340 8.8959 2.565 2.556 2.565 2.547 2.565 388,667 2.5635 0.11%
2008-12-30 0 8.890 8.780 8.890 8.750 8.900 222,000 1,960,900 8.8329 2.562 2.530 2.562 2.521 2.565 770,393 2.5453 -0.11%
2008-12-29 0 8.900 8.900 8.950 8.710 9.000 78,000 695,800 8.9205 2.565 2.565 2.579 2.510 2.593 270,679 2.5706 -1.87%
2008-12-24 0 9.070 9.000 9.080 8.800 9.100 48,000 427,840 8.9133 2.614 2.593 2.617 2.536 2.622 166,571 2.5685 0.89%
2008-12-23 0 8.990 8.930 9.000 8.900 9.150 223,500 2,013,330 9.0082 2.591 2.573 2.593 2.565 2.637 775,598 2.5958 -3.33%
2008-12-22 0 9.300 9.280 9.300 9.280 9.430 626,000 5,831,360 9.3153 2.680 2.674 2.680 2.674 2.717 2,172,369 2.6843 1.09%
2008-12-19 0 9.200 9.200 9.240 9.000 9.300 318,000 2,911,320 9.1551 2.651 2.651 2.663 2.593 2.680 1,103,536 2.6382 -1.08%
2008-12-18 0 9.300 9.300 9.350 8.810 9.330 504,000 4,639,320 9.2050 2.680 2.680 2.694 2.539 2.689 1,749,000 2.6526 2.20%
2008-12-17 0 9.100 9.100 9.120 8.970 9.280 324,000 2,953,940 9.1171 2.622 2.622 2.628 2.585 2.674 1,124,357 2.6272 0.89%
2008-12-16 0 9.020 9.020 9.060 8.700 9.060 221,500 1,970,610 8.8967 2.599 2.599 2.611 2.507 2.611 768,658 2.5637 0.22%
2008-12-15 0 9.000 8.950 9.000 9.000 9.340 656,000 6,017,160 9.1725 2.593 2.579 2.593 2.593 2.691 2,276,476 2.6432 4.05%
2008-12-12 0 8.650 8.650 8.690 8.500 9.660 968,000 8,580,160 8.8638 2.493 2.493 2.504 2.449 2.784 3,359,190 2.5542 -11.37%
2008-12-11 0 9.760 9.760 9.840 9.230 9.970 590,000 5,789,380 9.8125 2.812 2.812 2.836 2.660 2.873 2,047,440 2.8276 2.74%
2008-12-10 0 9.500 9.500 9.660 8.850 9.680 1,026,000 9,633,640 9.3895 2.738 2.738 2.784 2.550 2.789 3,560,464 2.7057 7.34%
2008-12-09 0 8.850 8.800 8.850 8.720 9.150 918,000 8,265,540 9.0039 2.550 2.536 2.550 2.513 2.637 3,185,678 2.5946 -0.34%
2008-12-08 0 8.880 8.840 8.890 8.400 8.900 882,000 7,727,020 8.7608 2.559 2.547 2.562 2.421 2.565 3,060,750 2.5246 7.25%
2008-12-05 0 8.280 8.280 8.300 8.000 8.300 700,000 5,705,460 8.1507 2.386 2.386 2.392 2.305 2.392 2,429,166 2.3487 3.63%
2008-12-04 0 7.990 7.830 7.990 7.810 8.280 984,000 7,923,160 8.0520 2.302 2.256 2.302 2.251 2.386 3,414,714 2.3203 3.77%
2008-12-03 0 7.700 7.640 7.700 7.250 7.700 695,400 5,229,872 7.5207 2.219 2.202 2.219 2.089 2.219 2,413,203 2.1672 8.76%
2008-12-02 0 7.080 7.100 7.170 7.010 7.200 352,000 2,507,640 7.1240 2.040 2.046 2.066 2.020 2.075 1,221,524 2.0529 -5.47%
2008-12-01 0 7.490 7.450 7.490 6.930 7.500 656,000 4,817,160 7.3432 2.158 2.147 2.158 1.997 2.161 2,276,476 2.1161 5.79%
2008-11-28 0 7.080 7.080 7.200 6.460 7.350 888,500 6,236,000 7.0186 2.040 2.040 2.075 1.862 2.118 3,083,306 2.0225 6.95%
2008-11-27 0 6.620 6.470 6.620 6.320 6.980 1,136,000 7,635,480 6.7214 1.908 1.864 1.908 1.821 2.011 3,942,190 1.9369 0.61%
2008-11-26 0 6.580 6.480 6.580 6.330 6.620 606,000 3,930,280 6.4856 1.896 1.867 1.896 1.824 1.908 2,102,964 1.8689 3.95%
2008-11-25 0 6.330 6.320 6.400 6.300 6.690 532,000 3,440,140 6.4664 1.824 1.821 1.844 1.815 1.928 1,846,166 1.8634 -0.47%
2008-11-24 0 6.360 6.350 6.470 6.190 6.580 772,000 4,914,360 6.3658 1.833 1.830 1.864 1.784 1.896 2,679,024 1.8344 -0.31%
2008-11-21 0 6.380 6.280 6.380 5.810 6.380 682,000 4,181,440 6.1311 1.838 1.810 1.838 1.674 1.838 2,366,702 1.7668 4.59%
2008-11-20 0 6.100 6.040 6.130 6.010 6.450 802,000 4,900,040 6.1098 1.758 1.741 1.766 1.732 1.859 2,783,131 1.7606 -7.44%
2008-11-19 0 6.590 6.410 6.590 6.300 6.700 650,000 4,210,440 6.4776 1.899 1.847 1.899 1.815 1.931 2,255,655 1.8666 0.00%
2008-11-18 0 6.590 6.510 6.600 6.410 7.030 734,000 4,908,180 6.6869 1.899 1.876 1.902 1.847 2.026 2,547,155 1.9269 -7.18%
2008-11-17 0 7.100 7.060 7.180 7.030 7.300 644,000 4,599,720 7.1424 2.046 2.034 2.069 2.026 2.104 2,234,833 2.0582 -2.74%
2008-11-14 0 7.300 7.300 7.390 7.200 7.540 1,126,000 8,349,300 7.4150 2.104 2.104 2.130 2.075 2.173 3,907,488 2.1367 2.10%
2008-11-13 0 7.150 7.120 7.150 6.700 7.160 1,100,000 7,704,160 7.0038 2.060 2.052 2.060 1.931 2.063 3,817,262 2.0182 -2.72%
2008-11-12 0 7.350 7.350 7.400 7.050 7.600 774,000 5,604,440 7.2409 2.118 2.118 2.132 2.032 2.190 2,685,964 2.0866 1.10%
2008-11-11 0 7.270 7.260 7.270 7.100 7.750 1,316,000 9,782,700 7.4337 2.095 2.092 2.095 2.046 2.233 4,566,833 2.1421 -4.47%
2008-11-10 0 7.610 7.610 7.640 7.000 7.650 1,569,000 11,626,260 7.4100 2.193 2.193 2.202 2.017 2.204 5,444,803 2.1353 13.58%
2008-11-07 0 6.700 6.700 6.750 6.110 6.730 1,080,000 6,904,080 6.3927 1.931 1.931 1.945 1.761 1.939 3,747,857 1.8421 0.30%
2008-11-06 0 6.680 6.590 6.680 6.490 6.950 807,210 5,366,650 6.6484 1.925 1.899 1.925 1.870 2.003 2,801,211 1.9158 -6.57%
2008-11-05 0 7.150 7.100 7.180 6.900 7.380 908,000 6,496,380 7.1546 2.060 2.046 2.069 1.988 2.127 3,150,976 2.0617 7.04%
2008-11-04 0 6.680 6.640 6.720 6.330 6.750 596,000 3,943,180 6.6161 1.925 1.913 1.936 1.824 1.945 2,068,262 1.9065 0.00%
2008-11-03 0 6.680 6.600 6.730 6.450 6.980 794,000 5,395,320 6.7951 1.925 1.902 1.939 1.859 2.011 2,755,369 1.9581 1.52%
2008-10-31 0 6.580 6.450 6.640 6.180 6.990 682,000 4,394,560 6.4436 1.896 1.859 1.913 1.781 2.014 2,366,702 1.8568 -3.24%
2008-10-30 0 6.800 6.620 6.820 6.310 6.820 760,000 4,998,020 6.5763 1.960 1.908 1.965 1.818 1.965 2,637,381 1.8951 10.57%
2008-10-29 0 6.150 5.950 6.150 5.810 6.550 838,000 5,239,060 6.2519 1.772 1.715 1.772 1.674 1.887 2,908,059 1.8016 2.50%
2008-10-28 0 6.000 6.000 6.050 4.980 6.180 898,000 4,963,420 5.5272 1.729 1.729 1.743 1.435 1.781 3,116,274 1.5927 3.81%
2008-10-27 0 5.780 5.680 5.780 5.540 7.020 1,417,500 8,459,840 5.9681 1.666 1.637 1.666 1.596 2.023 4,919,062 1.7198 -17.66%
2008-10-24 0 7.020 7.000 7.050 7.000 7.900 674,000 5,042,200 7.4810 2.023 2.017 2.032 2.017 2.277 2,338,940 2.1558 -12.03%
2008-10-23 0 7.980 7.900 7.980 7.800 8.000 442,000 3,486,120 7.8871 2.300 2.277 2.300 2.248 2.305 1,533,845 2.2728 -2.09%
2008-10-22 0 8.150 8.110 8.150 8.050 8.530 428,000 3,504,400 8.1879 2.349 2.337 2.349 2.320 2.458 1,485,262 2.3594 -4.68%
2008-10-21 0 8.550 8.400 8.550 8.210 9.400 704,000 6,216,420 8.8301 2.464 2.421 2.464 2.366 2.709 2,443,047 2.5445 -5.84%
2008-10-20 0 9.080 8.800 9.000 8.200 9.100 749,000 6,584,100 8.7905 2.617 2.536 2.593 2.363 2.622 2,599,208 2.5331 12.24%
2008-10-17 0 8.090 8.100 8.120 8.020 8.490 214,000 1,751,480 8.1845 2.331 2.334 2.340 2.311 2.447 742,631 2.3585 -2.53%
2008-10-16 0 8.300 8.420 8.430 8.130 8.980 382,000 3,191,020 8.3535 2.392 2.426 2.429 2.343 2.588 1,325,631 2.4072 -10.17%
2008-10-15 0 9.240 9.020 9.200 8.900 9.890 672,000 6,231,320 9.2728 2.663 2.599 2.651 2.565 2.850 2,332,000 2.6721 -5.71%
2008-10-14 0 9.800 9.760 9.800 9.500 10.34 1,772,000 17,421,420 9.8315 2.824 2.812 2.824 2.738 2.980 6,149,261 2.8331 3.81%
2008-10-13 0 9.440 9.440 9.800 8.300 9.990 1,269,000 11,672,420 9.1981 2.720 2.720 2.824 2.392 2.879 4,403,732 2.6506 2.61%
2008-10-10 0 9.200 9.050 9.180 8.900 10.00 466,000 4,304,480 9.2371 2.651 2.608 2.645 2.565 2.882 1,617,131 2.6618 -12.71%
2008-10-09 0 10.54 10.54 10.70 10.42 11.00 212,000 2,258,120 10.652 3.037 3.037 3.083 3.003 3.170 735,690 3.0694 0.38%
2008-10-08 0 10.50 10.34 10.88 10.20 12.16 492,000 5,351,680 10.877 3.026 2.980 3.135 2.939 3.504 1,707,357 3.1345 -13.65%
2008-10-06 0 12.16 12.18 12.28 12.16 13.16 432,000 5,528,160 12.797 3.504 3.510 3.539 3.504 3.792 1,499,143 3.6875 -8.57%
2008-10-03 0 13.30 13.16 13.24 13.04 13.50 362,000 4,791,200 13.235 3.833 3.792 3.815 3.758 3.890 1,256,226 3.8140 -4.32%
2008-10-02 0 13.90 13.80 13.90 13.80 14.00 206,000 2,866,200 13.914 4.005 3.977 4.005 3.977 4.034 714,869 4.0094 0.72%
2008-09-30 0 13.80 13.50 13.98 12.64 14.10 212,000 2,848,920 13.438 3.977 3.890 4.029 3.642 4.063 735,690 3.8724 -1.43%
2008-09-29 0 14.00 13.80 14.00 13.62 15.54 190,000 2,669,360 14.049 4.034 3.977 4.034 3.925 4.478 659,345 4.0485 -4.50%
2008-09-26 0 14.66 14.64 14.70 14.56 15.28 58,000 856,080 14.760 4.224 4.219 4.236 4.196 4.403 201,274 4.2533 -1.61%
2008-09-25 0 14.90 14.90 15.00 14.88 15.40 144,000 2,168,760 15.061 4.294 4.294 4.322 4.288 4.438 499,714 4.3400 0.68%
2008-09-24 0 14.80 14.72 14.82 14.70 15.40 384,000 5,823,400 15.165 4.265 4.242 4.271 4.236 4.438 1,332,571 4.3700 -4.39%
2008-09-23 0 15.48 15.40 15.50 15.30 15.90 128,000 1,987,320 15.526 4.461 4.438 4.467 4.409 4.582 444,190 4.4740 -5.84%
2008-09-22 0 16.44 16.24 16.50 15.52 17.10 438,000 7,118,120 16.251 4.737 4.680 4.755 4.472 4.928 1,519,964 4.6831 0.24%
2008-09-19 0 16.40 16.40 16.52 14.22 16.50 346,000 5,428,240 15.689 4.726 4.726 4.760 4.098 4.755 1,200,702 4.5209 17.14%
2008-09-18 0 14.00 13.96 14.00 12.26 14.10 634,000 8,492,720 13.395 4.034 4.023 4.034 3.533 4.063 2,200,131 3.8601 -8.02%
2008-09-17 0 15.22 15.22 15.24 14.90 16.70 303,000 4,793,000 15.818 4.386 4.386 4.392 4.294 4.812 1,051,482 4.5583 -9.40%
2008-09-16 0 16.80 16.80 17.00 15.00 16.80 479,400 7,432,616 15.504 4.841 4.841 4.899 4.322 4.841 1,663,632 4.4677 -0.24%
2008-09-12 0 16.84 16.90 16.98 16.60 18.10 248,000 4,245,520 17.119 4.853 4.870 4.893 4.784 5.216 860,619 4.9331 -4.97%
2008-09-11 0 17.72 17.70 18.00 17.68 18.30 1,560,000 27,740,280 17.782 5.106 5.101 5.187 5.095 5.273 5,413,571 5.1242 -5.24%
2008-09-10 0 18.70 18.64 18.70 18.48 18.80 531,000 9,935,420 18.711 5.389 5.371 5.389 5.325 5.417 1,842,696 5.3918 -1.37%
2008-09-09 0 18.96 18.76 18.98 18.76 19.12 168,000 3,170,800 18.874 5.464 5.406 5.469 5.406 5.510 583,000 5.4388 -0.21%
2008-09-08 0 19.00 19.00 19.02 18.90 19.10 170,000 3,231,240 19.007 5.475 5.475 5.481 5.446 5.504 589,940 5.4772 2.70%
2008-09-05 0 18.50 18.50 18.80 18.10 18.50 165,000 3,023,140 18.322 5.331 5.331 5.417 5.216 5.331 572,589 5.2798 -2.63%
2008-09-04 0 19.00 18.80 19.00 18.80 19.12 188,000 3,559,480 18.933 5.475 5.417 5.475 5.417 5.510 652,405 5.4559 -1.66%
2008-09-03 0 19.32 19.12 19.50 19.32 19.54 4,000 77,720 19.430 5.567 5.510 5.619 5.567 5.631 13,881 5.5990 -1.53%
2008-09-02 0 19.62 19.28 19.64 19.50 19.70 22,000 431,480 19.613 5.654 5.556 5.660 5.619 5.677 76,345 5.6517 -0.51%
2008-09-01 0 19.72 19.52 19.92 19.52 20.00 34,000 668,120 19.651 5.683 5.625 5.740 5.625 5.763 117,988 5.6626 -3.33%
2008-08-29 0 20.40 20.40 20.75 19.18 20.90 614,400 12,550,860 20.428 5.879 5.879 5.979 5.527 6.023 2,132,114 5.8866 6.58%
2008-08-28 0 19.14 18.96 19.16 18.90 19.20 80,000 1,520,960 19.012 5.515 5.464 5.521 5.446 5.533 277,619 5.4786 0.10%
2008-08-27 0 19.12 19.02 19.20 18.82 19.12 122,000 2,306,040 18.902 5.510 5.481 5.533 5.423 5.510 423,369 5.4469 1.59%
2008-08-26 0 18.82 18.82 19.00 18.62 19.00 76,000 1,417,760 18.655 5.423 5.423 5.475 5.366 5.475 263,738 5.3756 -0.95%
2008-08-25 0 19.00 18.60 19.00 18.50 19.00 112,000 2,116,520 18.898 5.475 5.360 5.475 5.331 5.475 388,667 5.4456 2.37%
2008-08-21 0 18.56 18.30 18.58 18.30 19.12 88,000 1,648,280 18.730 5.348 5.273 5.354 5.273 5.510 305,381 5.3975 -2.93%
2008-08-20 0 19.12 19.04 19.16 18.00 19.20 1,702,000 31,803,012 18.686 5.510 5.487 5.521 5.187 5.533 5,906,345 5.3846 2.80%
2008-08-19 0 18.60 18.60 18.80 18.60 18.96 142,000 2,676,640 18.850 5.360 5.360 5.417 5.360 5.464 492,774 5.4318 -1.80%
2008-08-18 0 18.94 18.82 18.96 18.48 19.20 218,000 4,073,760 18.687 5.458 5.423 5.464 5.325 5.533 756,512 5.3849 0.74%
2008-08-15 0 18.80 18.60 18.80 17.60 18.88 1,332,000 24,457,880 18.362 5.417 5.360 5.417 5.072 5.441 4,622,357 5.2912 5.98%
2008-08-14 0 17.74 17.42 17.74 17.10 17.84 462,000 8,115,760 17.567 5.112 5.020 5.112 4.928 5.141 1,603,250 5.0621 1.72%
2008-08-13 0 17.44 17.44 17.60 17.42 18.28 156,000 2,762,480 17.708 5.026 5.026 5.072 5.020 5.268 541,357 5.1029 -5.42%
2008-08-12 0 18.44 18.32 18.40 18.40 19.00 150,000 2,792,800 18.619 5.314 5.279 5.302 5.302 5.475 520,536 5.3652 -2.95%
2008-08-11 0 19.00 18.90 19.10 19.00 19.90 98,000 1,888,000 19.265 5.475 5.446 5.504 5.475 5.734 340,083 5.5516 -4.52%
2008-08-08 0 19.90 19.80 19.96 19.70 20.00 1,435,377 28,618,841 19.938 5.734 5.706 5.752 5.677 5.763 4,981,099 5.7455 -2.93%
2008-08-07 0 20.50 20.50 20.55 19.56 20.75 636,000 12,839,080 20.187 5.907 5.907 5.922 5.637 5.979 2,207,071 5.8172 1.74%
2008-08-05 0 20.15 20.10 20.15 20.00 21.00 235,000 4,781,900 20.349 5.807 5.792 5.807 5.763 6.051 815,506 5.8637 -4.95%
2008-08-04 0 21.20 21.05 21.25 21.10 21.50 199,000 4,229,750 21.255 6.109 6.066 6.123 6.080 6.196 690,577 6.1249 -2.30%
2008-08-01 0 21.70 21.70 21.75 21.25 22.15 904,000 19,590,100 21.670 6.253 6.253 6.268 6.123 6.383 3,137,095 6.2447 -2.25%
2008-07-31 0 22.20 22.00 22.20 22.00 22.75 422,000 9,375,800 22.218 6.397 6.340 6.397 6.340 6.556 1,464,440 6.4023 -2.42%
2008-07-30 0 22.75 22.60 22.75 22.60 23.00 220,000 5,007,500 22.761 6.556 6.513 6.556 6.513 6.628 763,452 6.5590 0.66%
2008-07-29 0 22.60 22.40 22.60 22.30 22.95 84,000 1,895,900 22.570 6.513 6.455 6.513 6.426 6.613 291,500 6.5039 -1.53%
2008-07-28 0 22.95 22.70 22.95 22.75 23.15 84,600 1,941,240 22.946 6.613 6.541 6.613 6.556 6.671 293,582 6.6123 0.66%
2008-07-25 0 22.80 22.65 22.80 22.60 23.20 130,000 2,955,300 22.733 6.570 6.527 6.570 6.513 6.685 451,131 6.5509 -4.00%
2008-07-24 0 23.75 23.55 23.75 23.30 24.00 308,000 7,254,900 23.555 6.844 6.786 6.844 6.714 6.916 1,068,833 6.7877 1.50%
2008-07-23 0 23.40 23.30 23.40 23.25 23.50 472,000 11,041,600 23.393 6.743 6.714 6.743 6.700 6.772 1,637,952 6.7411 1.30%
2008-07-22 0 23.10 23.10 23.15 23.00 23.50 132,000 3,058,000 23.167 6.657 6.657 6.671 6.628 6.772 458,071 6.6758 -1.28%
2008-07-21 0 23.40 23.30 23.50 23.00 23.90 722,000 16,953,600 23.481 6.743 6.714 6.772 6.628 6.887 2,505,512 6.7665 1.74%
2008-07-18 0 23.00 22.65 23.00 22.50 23.00 178,000 4,068,600 22.857 6.628 6.527 6.628 6.484 6.628 617,702 6.5867 1.32%
2008-07-17 0 22.70 22.65 22.70 22.65 23.30 322,000 7,347,900 22.820 6.541 6.527 6.541 6.527 6.714 1,117,417 6.5758 0.44%
2008-07-16 0 22.60 22.60 22.70 22.55 22.95 326,000 7,399,200 22.697 6.513 6.513 6.541 6.498 6.613 1,131,298 6.5405 -1.74%
2008-07-15 0 23.00 23.00 23.30 22.90 24.00 448,000 10,350,200 23.103 6.628 6.628 6.714 6.599 6.916 1,554,667 6.6575 -5.35%
2008-07-14 0 24.30 24.30 24.50 23.50 24.50 548,000 13,256,700 24.191 7.002 7.002 7.060 6.772 7.060 1,901,690 6.9710 1.89%
2008-07-11 0 23.85 23.80 24.00 23.35 24.30 526,000 12,584,200 23.924 6.873 6.858 6.916 6.729 7.002 1,825,345 6.8941 1.92%
2008-07-10 0 23.40 23.10 23.40 22.30 23.60 554,000 12,855,400 23.205 6.743 6.657 6.743 6.426 6.801 1,922,512 6.6868 2.63%
2008-07-09 0 22.80 22.55 22.80 22.45 24.00 574,000 13,176,800 22.956 6.570 6.498 6.570 6.469 6.916 1,991,916 6.6151 0.66%
2008-07-08 0 22.65 22.35 22.70 22.20 23.00 1,706,000 38,632,984 22.645 6.527 6.440 6.541 6.397 6.628 5,920,226 6.5256 -1.52%
2008-07-07 0 23.00 23.00 23.10 22.75 23.50 411,000 9,494,650 23.101 6.628 6.628 6.657 6.556 6.772 1,426,268 6.6570 3.14%
2008-07-04 0 22.30 22.30 22.50 22.20 22.60 330,000 7,379,500 22.362 6.426 6.426 6.484 6.397 6.513 1,145,178 6.4440 2.29%
2008-07-03 0 21.80 21.80 21.85 21.80 22.95 309,000 6,897,950 22.323 6.282 6.282 6.296 6.282 6.613 1,072,303 6.4328 -5.22%
2008-07-02 0 23.00 22.75 23.15 22.05 23.40 155,000 3,561,050 22.975 6.628 6.556 6.671 6.354 6.743 537,887 6.6204 -3.97%
2008-06-30 0 23.95 23.80 23.95 23.50 24.50 534,000 12,777,500 23.928 6.902 6.858 6.902 6.772 7.060 1,853,107 6.8952 3.23%
2008-06-27 0 23.20 23.15 23.30 22.80 23.95 280,000 6,466,900 23.096 6.685 6.671 6.714 6.570 6.902 971,667 6.6555 -3.73%
2008-06-26 0 24.10 24.10 24.20 24.00 24.60 124,000 3,022,000 24.371 6.945 6.945 6.974 6.916 7.089 430,309 7.0229 -1.43%
2008-06-25 0 24.45 24.25 24.45 24.15 24.80 72,000 1,758,700 24.426 7.046 6.988 7.046 6.959 7.146 249,857 7.0388 1.45%
2008-06-24 0 24.10 24.05 24.30 24.10 24.30 100,000 2,419,000 24.190 6.945 6.930 7.002 6.945 7.002 347,024 6.9707 -1.63%
2008-06-23 0 24.50 24.35 24.50 24.10 24.55 175,300 4,282,615 24.430 7.060 7.017 7.060 6.945 7.074 608,333 7.0399 -1.21%
2008-06-20 0 24.80 24.60 25.00 24.80 25.90 428,000 10,856,200 25.365 7.146 7.089 7.204 7.146 7.463 1,485,262 7.3093 -0.80%
2008-06-19 0 25.00 24.70 25.00 24.50 25.75 488,000 12,164,900 24.928 7.204 7.118 7.204 7.060 7.420 1,693,476 7.1834 -2.72%
2008-06-18 0 25.70 25.65 25.75 25.40 26.00 408,000 10,484,300 25.697 7.406 7.391 7.420 7.319 7.492 1,415,857 7.4049 1.58%
2008-06-17 0 25.30 25.10 25.30 25.10 25.70 342,000 8,692,400 25.416 7.291 7.233 7.291 7.233 7.406 1,186,821 7.3241 0.80%
2008-06-16 0 25.10 25.10 25.30 24.95 25.95 477,000 12,071,950 25.308 7.233 7.233 7.291 7.190 7.478 1,655,303 7.2929 2.03%
2008-06-13 0 24.60 24.45 24.60 24.40 25.40 208,000 5,115,700 24.595 7.089 7.046 7.089 7.031 7.319 721,809 7.0873 -2.57%
2008-06-12 0 25.25 25.00 25.30 24.50 26.10 1,212,700 30,138,060 24.852 7.276 7.204 7.291 7.060 7.521 4,208,357 7.1615 -3.99%
2008-06-11 0 26.30 26.10 26.30 26.00 26.50 502,000 13,163,100 26.221 7.579 7.521 7.579 7.492 7.636 1,742,059 7.5561 -0.75%
2008-06-10 0 26.50 26.35 26.80 26.40 27.80 256,000 6,853,100 26.770 7.636 7.593 7.723 7.608 8.011 888,381 7.7141 -6.19%
2008-06-06 0 28.25 28.25 28.50 28.25 28.90 106,000 3,036,200 28.643 8.141 8.141 8.213 8.141 8.328 367,845 8.2540 -0.88%
2008-06-05 0 28.50 28.45 28.50 28.25 29.00 220,000 6,311,500 28.689 8.213 8.198 8.213 8.141 8.357 763,452 8.2671 -1.72%
2008-06-04 0 29.00 28.85 29.00 29.00 29.15 160,000 4,648,300 29.052 8.357 8.314 8.357 8.357 8.400 555,238 8.3717 0.00%
2008-06-03 0 29.00 28.70 29.25 28.35 29.55 1,270,000 37,041,700 29.167 8.357 8.270 8.429 8.169 8.515 4,407,202 8.4048 1.75%
2008-06-02 0 28.50 28.45 28.50 28.25 28.50 251,000 7,146,200 28.471 8.213 8.198 8.213 8.141 8.213 871,030 8.2043 -0.35%
2008-05-30 0 28.60 28.55 28.60 28.40 28.70 316,000 9,044,400 28.622 8.242 8.227 8.242 8.184 8.270 1,096,595 8.2477 -0.35%
2008-05-29 0 28.70 28.65 28.70 28.70 29.00 329,000 9,460,050 28.754 8.270 8.256 8.270 8.270 8.357 1,141,708 8.2859 -1.03%
2008-05-28 0 29.00 28.90 29.00 29.00 29.55 104,000 3,039,900 29.230 8.357 8.328 8.357 8.357 8.515 360,905 8.4230 -0.51%
2008-05-27 0 29.15 29.10 29.25 28.55 29.50 174,000 5,059,500 29.078 8.400 8.386 8.429 8.227 8.501 603,821 8.3791 3.74%
2008-05-26 0 28.10 28.10 28.20 28.00 29.15 330,870 9,415,382 28.456 8.097 8.097 8.126 8.069 8.400 1,148,198 8.2001 -3.60%
2008-05-23 0 29.15 29.10 29.40 29.00 29.70 106,000 3,103,900 29.282 8.400 8.386 8.472 8.357 8.558 367,845 8.4381 -1.35%
2008-05-22 0 29.55 29.55 29.85 29.25 29.95 138,000 4,073,000 29.514 8.515 8.515 8.602 8.429 8.631 478,893 8.5050 -2.80%
2008-05-21 0 30.40 30.30 30.45 29.90 30.45 202,000 6,087,600 30.137 8.760 8.731 8.775 8.616 8.775 700,988 8.6843 -0.16%
2008-05-20 0 30.45 30.45 30.80 30.45 31.50 288,000 8,880,500 30.835 8.775 8.775 8.875 8.775 9.077 999,428 8.8856 -3.64%
2008-05-19 0 31.60 31.40 31.65 30.80 31.85 164,000 5,174,500 31.552 9.106 9.048 9.120 8.875 9.178 569,119 9.0921 1.94%
2008-05-16 0 31.00 30.85 31.15 31.00 31.40 100,000 3,114,300 31.143 8.933 8.890 8.976 8.933 9.048 347,024 8.9743 0.00%
2008-05-15 0 31.00 31.00 31.20 31.00 31.50 62,000 1,933,000 31.177 8.933 8.933 8.991 8.933 9.077 215,155 8.9842 -1.27%
2008-05-14 0 31.40 31.25 31.40 30.80 31.90 152,000 4,739,000 31.178 9.048 9.005 9.048 8.875 9.192 527,476 8.9843 1.29%
2008-05-13 0 31.00 30.80 31.20 30.00 31.20 272,000 8,311,600 30.557 8.933 8.875 8.991 8.645 8.991 943,905 8.8056 2.65%
2008-05-09 0 30.20 30.20 30.50 30.20 31.70 376,000 11,560,100 30.745 8.703 8.703 8.789 8.703 9.135 1,304,809 8.8596 -4.13%
2008-05-08 0 31.50 31.30 31.75 31.25 32.40 659,000 20,834,800 31.616 9.077 9.020 9.149 9.005 9.337 2,286,887 9.1106 -3.52%
2008-05-07 0 32.65 32.55 32.70 32.55 34.50 220,000 7,271,700 33.053 9.409 9.380 9.423 9.380 9.942 763,452 9.5248 -5.22%
2008-05-06 0 34.45 34.20 34.50 34.00 34.70 260,000 8,965,000 34.481 9.927 9.855 9.942 9.798 9.999 902,262 9.9361 -0.86%
2008-05-05 0 34.75 34.60 34.80 34.25 35.45 600,930 20,799,614 34.612 10.01 9.970 10.03 9.870 10.22 2,085,370 9.9741 2.21%
2008-05-02 0 34.00 33.85 33.95 32.90 34.20 1,398,060 46,590,556 33.325 9.798 9.754 9.783 9.481 9.855 4,851,601 9.6031 4.29%
2008-04-30 0 32.60 32.60 32.70 32.00 32.80 443,940 14,419,044 32.480 9.394 9.394 9.423 9.221 9.452 1,540,577 9.3595 1.24%
2008-04-29 0 32.20 32.20 32.50 32.10 33.05 434,480 14,294,286 32.900 9.279 9.279 9.365 9.250 9.524 1,507,749 9.4805 -1.53%
2008-04-28 0 32.70 32.65 33.40 32.60 33.50 552,000 18,262,600 33.084 9.423 9.409 9.625 9.394 9.654 1,915,571 9.5338 -0.61%
2008-04-25 0 32.90 32.80 32.90 32.70 34.50 1,033,940 34,578,781 33.444 9.481 9.452 9.481 9.423 9.942 3,588,018 9.6373 1.08%
2008-04-24 0 32.55 32.50 32.70 31.60 33.00 948,000 30,882,100 32.576 9.380 9.365 9.423 9.106 9.509 3,289,785 9.3873 6.03%
2008-04-23 0 30.70 30.65 30.70 30.00 31.00 352,000 10,722,700 30.462 8.847 8.832 8.847 8.645 8.933 1,221,524 8.7781 2.33%
2008-04-22 0 30.00 29.80 30.00 28.00 30.35 567,000 16,612,600 29.299 8.645 8.587 8.645 8.069 8.746 1,967,625 8.4430 3.09%
2008-04-21 0 29.10 29.20 29.65 29.00 30.85 412,000 12,288,200 29.826 8.386 8.414 8.544 8.357 8.890 1,429,738 8.5947 -0.85%
2008-04-18 0 29.35 29.00 29.35 28.90 29.75 160,000 4,698,700 29.367 8.458 8.357 8.458 8.328 8.573 555,238 8.4625 -1.18%
2008-04-17 0 29.70 29.65 30.00 29.45 30.70 814,000 24,495,600 30.093 8.558 8.544 8.645 8.486 8.847 2,824,774 8.6717 -0.67%
2008-04-16 0 29.90 29.85 29.95 29.80 30.90 210,000 6,346,600 30.222 8.616 8.602 8.631 8.587 8.904 728,750 8.7089 -2.92%
2008-04-15 0 30.80 30.60 30.95 29.80 31.35 1,030,000 31,573,200 30.654 8.875 8.818 8.919 8.587 9.034 3,574,345 8.8333 -1.60%
2008-04-14 0 31.30 31.50 31.60 30.50 31.50 1,310,000 40,496,396 30.913 9.020 9.077 9.106 8.789 9.077 4,546,011 8.9081 -0.48%
2008-04-11 0 31.45 31.45 31.50 31.00 31.90 701,000 22,051,000 31.456 9.063 9.063 9.077 8.933 9.192 2,432,637 9.0647 4.83%
2008-04-10 0 30.00 30.00 30.60 29.00 30.45 134,000 4,025,900 30.044 8.645 8.645 8.818 8.357 8.775 465,012 8.6576 1.35%
2008-04-09 0 29.60 29.60 29.70 28.60 31.45 428,000 13,186,500 30.810 8.530 8.530 8.558 8.242 9.063 1,485,262 8.8782 -5.73%
2008-04-08 0 31.40 31.40 31.60 31.00 32.00 736,000 23,118,700 31.411 9.048 9.048 9.106 8.933 9.221 2,554,095 9.0516 -1.88%
2008-04-07 0 32.00 31.90 32.00 31.40 32.80 829,808 26,433,952 31.856 9.221 9.192 9.221 9.048 9.452 2,879,631 9.1796 3.23%
2008-04-03 0 31.00 31.45 31.70 30.00 31.65 895,000 27,591,000 30.828 8.933 9.063 9.135 8.645 9.120 3,105,863 8.8835 2.82%
2008-04-02 0 30.15 30.40 30.45 29.90 30.75 608,000 18,483,700 30.401 8.688 8.760 8.775 8.616 8.861 2,109,905 8.7604 3.43%
2008-04-01 0 29.15 29.00 29.20 28.95 29.80 75,000 2,185,650 29.142 8.400 8.357 8.414 8.342 8.587 260,268 8.3977 0.87%
2008-03-31 0 28.90 28.90 29.00 28.65 29.05 278,000 8,051,488 28.962 8.328 8.328 8.357 8.256 8.371 964,726 8.3459 -2.53%
2008-03-28 0 29.65 29.50 29.65 27.80 29.65 754,000 21,899,700 29.045 8.544 8.501 8.544 8.011 8.544 2,616,559 8.3697 5.52%
2008-03-27 0 28.10 28.05 28.25 27.50 28.25 229,200 6,418,760 28.005 8.097 8.083 8.141 7.925 8.141 795,378 8.0701 -0.71%
2008-03-26 0 28.30 28.00 28.30 26.50 28.95 830,000 23,350,200 28.133 8.155 8.069 8.155 7.636 8.342 2,880,297 8.1069 5.01%
2008-03-25 0 26.95 26.25 27.00 23.85 27.30 920,000 23,750,350 25.816 7.766 7.564 7.780 6.873 7.867 3,192,619 7.4391 13.24%
2008-03-20 0 23.80 23.80 24.20 22.95 24.75 311,000 7,366,600 23.687 6.858 6.858 6.974 6.613 7.132 1,079,244 6.8257 -4.80%
2008-03-19 0 25.00 24.80 25.10 24.50 26.00 706,760 17,794,392 25.177 7.204 7.146 7.233 7.060 7.492 2,452,625 7.2552 3.73%
2008-03-18 0 24.10 23.45 24.20 22.00 25.00 354,000 8,237,400 23.269 6.945 6.757 6.974 6.340 7.204 1,228,464 6.7054 -2.63%
2008-03-17 0 24.75 24.25 25.00 24.00 26.00 3,784,000 94,575,500 24.994 7.132 6.988 7.204 6.916 7.492 13,131,380 7.2023 -6.25%
2008-03-14 0 26.40 26.10 26.40 26.00 27.30 300,000 8,022,200 26.741 7.608 7.521 7.608 7.492 7.867 1,041,071 7.7057 -1.49%
2008-03-13 0 26.80 26.70 26.95 26.65 28.00 178,000 4,839,700 27.189 7.723 7.694 7.766 7.680 8.069 617,702 7.8350 -4.80%
2008-03-12 0 28.15 28.15 28.45 28.00 29.65 328,000 9,425,000 28.735 8.112 8.112 8.198 8.069 8.544 1,138,238 8.2803 0.90%
2008-03-11 0 27.90 27.85 28.30 27.35 28.15 86,000 2,387,900 27.766 8.040 8.025 8.155 7.881 8.112 298,440 8.0013 -0.18%
2008-03-10 0 27.95 27.95 28.00 27.25 28.90 340,000 9,475,100 27.868 8.054 8.054 8.069 7.852 8.328 1,179,881 8.0306 -6.05%
2008-03-07 0 29.75 29.20 29.75 28.80 30.00 724,503 21,479,089 29.647 8.573 8.414 8.573 8.299 8.645 2,514,198 8.5431 -2.14%
2008-03-06 0 30.40 30.10 30.55 29.75 30.80 865,000 26,120,700 30.197 8.760 8.674 8.803 8.573 8.875 3,001,756 8.7018 1.33%
2008-03-05 0 30.00 30.00 30.40 29.30 30.00 700,000 20,801,300 29.716 8.645 8.645 8.760 8.443 8.645 2,429,166 8.5631 0.33%
2008-03-04 0 29.90 29.70 29.95 29.15 31.80 390,000 11,645,900 29.861 8.616 8.558 8.631 8.400 9.164 1,353,393 8.6050 -4.17%
2008-03-03 0 31.20 31.20 31.45 30.30 31.40 87,000 2,699,000 31.023 8.991 8.991 9.063 8.731 9.048 301,911 8.9397 -0.32%
2008-02-29 0 31.30 31.30 31.60 31.00 31.50 98,000 3,066,400 31.290 9.020 9.020 9.106 8.933 9.077 340,083 9.0166 -0.95%
2008-02-28 0 31.60 31.45 31.60 30.15 31.65 176,517 5,517,598 31.258 9.106 9.063 9.106 8.688 9.120 612,556 9.0075 2.27%
2008-02-27 0 30.90 30.85 30.95 29.90 31.20 350,000 10,704,500 30.584 8.904 8.890 8.919 8.616 8.991 1,214,583 8.8133 5.46%
2008-02-26 0 29.30 29.30 29.35 29.20 29.80 314,000 9,195,900 29.286 8.443 8.443 8.458 8.414 8.587 1,089,655 8.4393 0.51%
2008-02-25 0 29.15 29.05 29.15 28.90 30.05 130,000 3,795,100 29.193 8.400 8.371 8.400 8.328 8.659 451,131 8.4124 -1.52%
2008-02-22 0 29.60 29.60 29.75 28.80 30.00 393,000 11,533,200 29.347 8.530 8.530 8.573 8.299 8.645 1,363,803 8.4566 -3.27%
2008-02-21 0 30.60 30.45 30.60 30.30 31.65 90,000 2,767,500 30.750 8.818 8.775 8.818 8.731 9.120 312,321 8.8611 -2.70%
2008-02-20 0 31.45 31.20 31.70 30.80 32.10 305,714 9,573,434 31.315 9.063 8.991 9.135 8.875 9.250 1,060,900 9.0239 -2.33%
2008-02-19 0 32.20 32.20 32.40 31.90 32.60 418,000 13,496,100 32.287 9.279 9.279 9.337 9.192 9.394 1,450,559 9.3041 3.04%
2008-02-18 0 31.25 31.25 31.45 30.55 31.60 162,000 5,025,000 31.019 9.005 9.005 9.063 8.803 9.106 562,179 8.9384 1.79%
2008-02-15 0 30.70 30.50 30.80 29.50 30.80 144,000 4,360,800 30.283 8.847 8.789 8.875 8.501 8.875 499,714 8.7266 1.66%
2008-02-14 0 30.20 30.20 30.50 29.60 30.75 134,000 4,055,200 30.263 8.703 8.703 8.789 8.530 8.861 465,012 8.7206 2.37%
2008-02-13 0 29.50 29.25 29.55 28.20 30.75 180,000 5,374,500 29.858 8.501 8.429 8.515 8.126 8.861 624,643 8.6041 -2.64%
2008-02-12 0 30.30 30.05 30.40 30.00 30.55 464,000 14,048,600 30.277 8.731 8.659 8.760 8.645 8.803 1,610,190 8.7248 2.71%
2008-02-11 0 29.50 29.40 29.65 29.40 31.20 264,000 7,873,900 29.825 8.501 8.472 8.544 8.472 8.991 916,143 8.5946 -5.14%
2008-02-06 0 31.10 31.10 31.20 30.50 31.20 70,300 2,176,725 30.963 8.962 8.962 8.991 8.789 8.991 243,958 8.9226 -4.31%
2008-02-05 0 32.50 32.05 32.50 32.00 32.75 363,000 11,732,800 32.322 9.365 9.236 9.365 9.221 9.437 1,259,696 9.3140 0.31%
2008-02-04 0 32.40 32.40 32.60 31.20 33.00 448,000 14,522,800 32.417 9.337 9.337 9.394 8.991 9.509 1,554,667 9.3414 6.23%
2008-02-01 0 30.50 30.05 30.50 28.50 30.50 438,000 12,925,200 29.510 8.789 8.659 8.789 8.213 8.789 1,519,964 8.5036 6.64%
2008-01-31 0 28.60 28.05 29.00 27.10 30.20 635,000 17,847,000 28.106 8.242 8.083 8.357 7.809 8.703 2,203,601 8.0990 -5.30%
2008-01-30 0 30.20 29.55 30.20 29.45 31.20 382,000 11,595,800 30.355 8.703 8.515 8.703 8.486 8.991 1,325,631 8.7474 -1.63%
2008-01-29 0 30.70 30.45 30.70 30.45 31.20 60,000 1,842,200 30.703 8.847 8.775 8.847 8.775 8.991 208,214 8.8476 1.32%
2008-01-28 0 30.30 30.00 30.30 29.10 30.70 223,217 6,704,175 30.034 8.731 8.645 8.731 8.386 8.847 774,616 8.6548 -3.96%
2008-01-25 0 31.55 31.50 31.75 30.30 32.00 431,425 13,498,700 31.289 9.092 9.077 9.149 8.731 9.221 1,497,147 9.0163 6.95%
2008-01-24 0 29.50 28.60 28.80 28.80 30.90 484,989 14,464,754 29.825 8.501 8.242 8.299 8.299 8.904 1,683,027 8.5945 -1.34%
2008-01-23 0 29.90 29.80 29.90 27.20 29.90 927,840 27,013,380 29.114 8.616 8.587 8.616 7.838 8.616 3,219,825 8.3897 7.55%
2008-01-22 0 27.80 27.90 28.00 26.25 30.50 923,000 26,185,900 28.370 8.011 8.040 8.069 7.564 8.789 3,203,029 8.1754 -12.03%
2008-01-21 0 31.60 31.25 31.70 31.30 33.00 348,000 11,131,500 31.987 9.106 9.005 9.135 9.020 9.509 1,207,643 9.2175 -5.67%
2008-01-18 0 33.50 33.40 33.50 31.80 33.95 268,000 8,849,900 33.022 9.654 9.625 9.654 9.164 9.783 930,024 9.5158 0.15%
2008-01-17 0 33.45 33.00 33.50 31.70 34.00 327,000 10,776,400 32.955 9.639 9.509 9.654 9.135 9.798 1,134,768 9.4966 1.36%
2008-01-16 0 33.00 32.80 33.15 32.00 34.10 1,292,000 42,631,900 32.997 9.509 9.452 9.553 9.221 9.826 4,483,547 9.5085 -6.65%
2008-01-15 0 35.35 35.35 35.40 34.80 36.70 801,000 28,774,600 35.923 10.19 10.19 10.20 10.03 10.58 2,779,660 10.352 -0.70%
2008-01-14 0 35.60 35.60 35.90 34.50 36.10 738,000 26,351,450 35.707 10.26 10.26 10.35 9.942 10.40 2,561,035 10.289 2.30%
2008-01-11 0 34.80 34.85 35.00 34.50 36.60 926,000 33,217,900 35.872 10.03 10.04 10.09 9.942 10.55 3,213,440 10.337 -3.33%
2008-01-10 0 36.00 36.00 36.20 34.00 36.35 1,334,000 47,348,000 35.493 10.37 10.37 10.43 9.798 10.47 4,629,297 10.228 3.60%
2008-01-09 0 34.75 34.70 34.85 34.00 35.00 688,000 23,793,900 34.584 10.01 9.999 10.04 9.798 10.09 2,387,524 9.9659 -1.42%
2008-01-08 0 35.25 34.85 35.25 33.10 37.00 1,258,000 43,776,900 34.799 10.16 10.04 10.16 9.538 10.66 4,365,559 10.028 7.31%
2008-01-07 0 32.85 32.70 32.85 32.50 33.30 934,000 30,633,000 32.798 9.466 9.423 9.466 9.365 9.596 3,241,202 9.4511 -3.10%
2008-01-04 0 33.90 33.85 34.00 33.90 34.70 564,000 19,347,600 34.304 9.769 9.754 9.798 9.769 9.999 1,957,214 9.8853 -1.02%
2008-01-03 0 34.25 34.25 34.50 34.05 35.10 380,000 13,123,300 34.535 9.870 9.870 9.942 9.812 10.11 1,318,690 9.9518 -3.25%
2008-01-02 0 35.40 35.40 35.45 35.10 35.85 216,819 7,707,129 35.546 10.20 10.20 10.22 10.11 10.33 752,413 10.243 -0.98%
2007-12-31 0 35.75 35.75 36.00 35.65 36.40 255,000 9,167,650 35.952 10.30 10.30 10.37 10.27 10.49 884,911 10.360 -0.14%
2007-12-28 0 35.80 35.65 35.80 35.40 36.00 252,000 8,977,500 35.625 10.32 10.27 10.32 10.20 10.37 874,500 10.266 -0.69%
2007-12-27 0 36.05 35.95 36.10 35.80 36.25 170,000 6,124,200 36.025 10.39 10.36 10.40 10.32 10.45 589,940 10.381 0.98%
2007-12-24 0 35.70 35.70 35.95 35.30 36.00 457,700 16,288,900 35.589 10.29 10.29 10.36 10.17 10.37 1,588,328 10.255 0.56%
2007-12-21 0 35.50 35.45 35.50 35.00 35.75 280,100 9,916,750 35.404 10.23 10.22 10.23 10.09 10.30 972,014 10.202 1.87%
2007-12-20 0 34.85 34.85 34.95 34.40 35.05 234,000 8,171,100 34.919 10.04 10.04 10.07 9.913 10.10 812,036 10.062 1.01%
2007-12-19 0 34.50 34.50 34.75 34.10 35.50 618,500 21,535,975 34.820 9.942 9.942 10.01 9.826 10.23 2,146,342 10.034 -1.85%
2007-12-18 0 35.15 35.15 35.45 34.00 35.80 530,500 18,624,450 35.107 10.13 10.13 10.22 9.798 10.32 1,840,961 10.117 -0.28%
2007-12-17 0 35.25 35.25 35.40 35.05 37.00 669,000 23,899,000 35.723 10.16 10.16 10.20 10.10 10.66 2,321,589 10.294 -4.86%
2007-12-14 0 37.05 37.05 37.45 36.00 37.50 1,896,500 69,513,525 36.654 10.68 10.68 10.79 10.37 10.81 6,581,306 10.562 4.07%
2007-12-13 0 35.60 35.45 35.60 35.10 37.50 938,000 33,616,900 35.839 10.26 10.22 10.26 10.11 10.81 3,255,083 10.328 -5.07%
2007-12-12 0 37.50 37.45 37.50 37.30 38.50 540,000 20,259,800 37.518 10.81 10.79 10.81 10.75 11.09 1,873,928 10.811 -3.85%
2007-12-11 0 39.00 39.00 39.20 38.65 39.20 150,000 5,841,800 38.945 11.24 11.24 11.30 11.14 11.30 520,536 11.223 1.30%
2007-12-10 0 38.50 38.40 38.50 38.35 39.35 292,000 11,335,900 38.822 11.09 11.07 11.09 11.05 11.34 1,013,309 11.187 -1.53%
2007-12-07 0 39.10 39.10 39.30 39.10 41.00 347,000 13,982,000 40.294 11.27 11.27 11.32 11.27 11.81 1,204,173 11.611 -4.17%
2007-12-06 0 40.80 40.70 40.80 40.00 41.00 727,000 29,649,150 40.783 11.76 11.73 11.76 11.53 11.81 2,522,863 11.752 2.77%
2007-12-05 0 39.70 39.70 39.85 39.00 39.95 588,000 23,135,500 39.346 11.44 11.44 11.48 11.24 11.51 2,040,500 11.338 1.79%
2007-12-04 0 39.00 38.95 39.00 38.85 39.80 498,000 19,462,400 39.081 11.24 11.22 11.24 11.20 11.47 1,728,178 11.262 0.00%
2007-12-03 0 39.00 38.90 39.00 37.90 39.50 602,156 23,457,341 38.956 11.24 11.21 11.24 10.92 11.38 2,089,624 11.226 3.72%
2007-11-30 0 37.60 37.55 37.80 36.80 38.10 323,425 12,152,100 37.573 10.83 10.82 10.89 10.60 10.98 1,122,362 10.827 0.27%
2007-11-29 0 37.50 37.45 37.75 37.00 38.00 916,000 34,449,900 37.609 10.81 10.79 10.88 10.66 10.95 3,178,738 10.838 1.90%
2007-11-28 0 36.80 36.65 36.80 36.60 37.80 103,100 3,786,800 36.729 10.60 10.56 10.60 10.55 10.89 357,782 10.584 0.96%
2007-11-27 0 36.45 36.00 36.45 35.50 36.60 430,000 15,551,100 36.165 10.50 10.37 10.50 10.23 10.55 1,492,202 10.422 -0.55%
2007-11-26 0 36.65 36.50 36.65 36.40 37.20 235,477 8,596,957 36.509 10.56 10.52 10.56 10.49 10.72 817,161 10.521 3.97%
2007-11-23 0 35.25 35.20 35.60 35.10 36.50 436,000 15,576,700 35.726 10.16 10.14 10.26 10.11 10.52 1,513,024 10.295 0.43%
2007-11-22 0 35.10 35.05 35.10 35.00 36.00 858,000 30,419,415 35.454 10.11 10.10 10.11 10.09 10.37 2,977,464 10.217 -5.39%
2007-11-21 0 37.10 37.10 37.25 37.10 38.70 338,000 12,829,400 37.957 10.69 10.69 10.73 10.69 11.15 1,172,940 10.938 -3.51%
2007-11-20 0 38.45 38.45 38.50 36.00 38.50 434,000 16,260,577 37.467 11.08 11.08 11.09 10.37 11.09 1,506,083 10.797 1.32%
2007-11-19 0 37.95 37.75 37.95 37.50 38.75 428,200 16,268,990 37.994 10.94 10.88 10.94 10.81 11.17 1,485,956 10.949 0.66%
2007-11-16 0 37.70 37.45 38.00 37.25 38.80 1,055,600 39,850,580 37.752 10.86 10.79 10.95 10.73 11.18 3,663,183 10.879 -3.58%
2007-11-15 0 39.10 39.15 39.50 38.25 39.65 1,734,489 67,090,132 38.680 11.27 11.28 11.38 11.02 11.43 6,019,089 11.146 6.25%
2007-11-14 0 36.80 36.90 37.10 36.00 38.00 986,000 35,862,700 36.372 10.60 10.63 10.69 10.37 10.95 3,421,654 10.481 6.36%
2007-11-13 0 34.60 34.60 35.20 34.10 36.30 740,300 25,873,640 34.950 9.970 9.970 10.14 9.826 10.46 2,569,017 10.071 -3.89%
2007-11-12 0 36.00 35.80 36.15 35.20 37.00 608,160 21,833,256 35.901 10.37 10.32 10.42 10.14 10.66 2,110,460 10.345 -5.88%
2007-11-09 0 38.25 38.10 38.35 37.00 39.10 309,225 11,861,115 38.358 11.02 10.98 11.05 10.66 11.27 1,073,084 11.053 -0.39%
2007-11-08 0 38.40 38.15 38.45 37.80 39.55 1,230,880 47,223,556 38.366 11.07 10.99 11.08 10.89 11.40 4,271,446 11.056 -4.48%
2007-11-07 0 40.20 39.55 40.20 39.40 45.00 778,000 31,525,100 40.521 11.58 11.40 11.58 11.35 12.97 2,699,845 11.677 2.55%
2007-11-06 0 39.20 38.90 39.30 38.10 39.50 8,141,880 313,800,540 38.542 11.30 11.21 11.32 10.98 11.38 28,254,259 11.106 0.26%
2007-11-05 0 39.10 39.10 39.30 38.70 41.40 1,046,000 42,202,400 40.346 11.27 11.27 11.32 11.15 11.93 3,629,869 11.626 -5.56%
2007-11-02 0 41.40 41.20 41.30 41.30 42.50 718,000 30,059,500 41.866 11.93 11.87 11.90 11.90 12.25 2,491,631 12.064 -3.72%
2007-11-01 0 43.00 42.90 43.00 42.30 43.60 790,000 33,997,100 43.034 12.39 12.36 12.39 12.19 12.56 2,741,488 12.401 1.18%
2007-10-31 0 42.50 42.25 42.50 42.00 43.00 698,000 29,773,900 42.656 12.25 12.17 12.25 12.10 12.39 2,422,226 12.292 -1.28%
2007-10-30 0 43.05 43.00 43.30 43.00 43.50 356,000 15,355,700 43.134 12.41 12.39 12.48 12.39 12.54 1,235,405 12.430 -1.71%
2007-10-29 0 43.80 43.70 43.80 42.95 43.95 682,000 29,662,000 43.493 12.62 12.59 12.62 12.38 12.66 2,366,702 12.533 2.10%
2007-10-26 0 42.90 42.80 42.95 42.70 43.50 492,000 21,166,500 43.021 12.36 12.33 12.38 12.30 12.54 1,707,357 12.397 0.00%
2007-10-25 0 42.90 42.50 42.95 42.40 43.50 600,000 25,684,100 42.807 12.36 12.25 12.38 12.22 12.54 2,082,143 12.335 -0.23%
2007-10-24 0 43.00 42.90 43.00 42.70 43.50 659,000 28,384,700 43.072 12.39 12.36 12.39 12.30 12.54 2,286,887 12.412 0.70%
2007-10-23 0 42.70 42.60 42.80 41.00 42.80 939,000 39,504,400 42.071 12.30 12.28 12.33 11.81 12.33 3,258,553 12.123 4.40%
2007-10-22 0 40.90 40.50 40.90 40.30 41.80 1,663,000 68,293,000 41.066 11.79 11.67 11.79 11.61 12.05 5,771,005 11.834 -4.44%
2007-10-18 0 42.80 42.80 42.90 41.50 43.95 1,826,600 77,736,990 42.558 12.33 12.33 12.36 11.96 12.66 6,338,736 12.264 0.00%
2007-10-17 0 42.80 42.70 42.80 41.00 43.45 1,570,990 66,650,518 42.426 12.33 12.30 12.33 11.81 12.52 5,451,709 12.226 3.26%
2007-10-16 0 41.45 41.20 41.50 39.80 42.50 2,260,000 94,427,500 41.782 11.94 11.87 11.96 11.47 12.25 7,842,737 12.040 3.63%
2007-10-15 0 40.00 39.95 40.00 39.20 40.20 1,409,000 56,221,550 39.902 11.53 11.51 11.53 11.30 11.58 4,889,565 11.498 0.25%
2007-10-12 0 39.90 39.80 39.90 38.95 40.05 1,269,263 50,182,199 39.536 11.50 11.47 11.50 11.22 11.54 4,404,644 11.393 0.25%
2007-10-11 0 39.80 39.65 39.80 39.00 40.30 1,837,000 73,280,200 39.891 11.47 11.43 11.47 11.24 11.61 6,374,827 11.495 1.27%
2007-10-10 0 39.30 39.00 39.30 39.00 39.65 715,410 28,130,353 39.321 11.32 11.24 11.32 11.24 11.43 2,482,643 11.331 1.03%
2007-10-09 0 38.90 38.70 38.90 38.20 39.40 884,000 34,231,300 38.723 11.21 11.15 11.21 11.01 11.35 3,067,690 11.159 -0.26%
2007-10-08 0 39.00 38.90 39.00 39.00 40.50 1,046,400 41,696,800 39.848 11.24 11.21 11.24 11.24 11.67 3,631,257 11.483 0.00%
2007-10-05 0 39.00 38.85 39.00 38.00 39.05 462,450 17,890,585 38.687 11.24 11.20 11.24 10.95 11.25 1,604,811 11.148 3.59%
2007-10-04 0 37.65 37.65 37.70 37.20 38.50 462,000 17,544,200 37.974 10.85 10.85 10.86 10.72 11.09 1,603,250 10.943 -2.21%
2007-10-03 0 38.50 38.40 38.80 38.25 40.50 1,037,000 41,089,800 39.624 11.09 11.07 11.18 11.02 11.67 3,598,637 11.418 -3.02%
2007-10-02 0 39.70 39.50 39.70 39.35 40.00 1,459,000 57,480,114 39.397 11.44 11.38 11.44 11.34 11.53 5,063,077 11.353 3.79%
2007-09-28 0 38.25 38.25 38.80 38.00 38.90 766,000 29,379,800 38.355 11.02 11.02 11.18 10.95 11.21 2,658,202 11.053 -1.16%
2007-09-27 0 38.70 38.60 38.70 38.50 39.40 619,000 24,097,400 38.930 11.15 11.12 11.15 11.09 11.35 2,148,077 11.218 -0.77%
2007-09-25 0 39.00 38.90 39.00 38.90 39.80 728,000 28,484,100 39.127 11.24 11.21 11.24 11.21 11.47 2,526,333 11.275 -2.01%
2007-09-24 0 39.80 39.60 39.80 39.50 40.10 706,000 28,070,900 39.760 11.47 11.41 11.47 11.38 11.56 2,449,988 11.458 0.89%
2007-09-21 0 39.45 39.25 39.45 39.20 40.00 1,022,000 40,611,600 39.737 11.37 11.31 11.37 11.30 11.53 3,546,583 11.451 -1.13%
2007-09-20 0 39.90 39.80 39.90 38.70 39.95 1,201,280 47,169,978 39.266 11.50 11.47 11.50 11.15 11.51 4,168,727 11.315 3.10%
2007-09-19 0 38.70 38.65 38.85 38.50 39.10 932,000 36,171,100 38.810 11.15 11.14 11.20 11.09 11.27 3,234,262 11.184 1.31%
2007-09-18 0 38.20 38.10 38.20 37.70 39.20 1,580,000 60,179,200 38.088 11.01 10.98 11.01 10.86 11.30 5,482,976 10.976 -1.29%
2007-09-17 0 38.70 38.70 38.80 38.10 39.50 1,506,100 58,396,620 38.773 11.15 11.15 11.18 10.98 11.38 5,226,525 11.173 4.74%
2007-09-14 0 36.95 36.95 37.00 36.75 38.20 1,582,052 59,035,050 37.315 10.65 10.65 10.66 10.59 11.01 5,490,097 10.753 0.54%
2007-09-13 0 36.75 36.50 36.60 36.60 37.80 1,437,000 53,314,950 37.102 10.59 10.52 10.55 10.55 10.89 4,986,732 10.691 -1.47%
2007-09-12 0 37.30 37.25 37.30 37.25 38.20 1,102,800 41,457,080 37.593 10.75 10.73 10.75 10.73 11.01 3,826,978 10.833 0.81%
2007-09-11 0 37.00 36.95 37.35 36.80 38.30 806,000 30,297,100 37.589 10.66 10.65 10.76 10.60 11.04 2,797,012 10.832 -1.60%
2007-09-10 0 37.60 37.60 37.65 36.80 37.60 740,000 27,592,900 37.288 10.83 10.83 10.85 10.60 10.83 2,567,976 10.745 -0.92%
2007-09-07 0 37.95 37.75 38.00 37.40 38.40 1,314,790 49,699,750 37.801 10.94 10.88 10.95 10.78 11.07 4,562,634 10.893 1.47%
2007-09-06 0 37.40 37.30 37.40 36.20 37.50 1,195,000 44,394,700 37.150 10.78 10.75 10.78 10.43 10.81 4,146,934 10.705 3.60%
2007-09-05 0 36.10 36.10 36.30 35.85 37.20 1,014,000 37,021,300 36.510 10.40 10.40 10.46 10.33 10.72 3,518,821 10.521 0.56%
2007-09-04 0 35.90 35.70 35.80 35.00 36.45 1,213,000 43,478,050 35.843 10.35 10.29 10.32 10.09 10.50 4,209,398 10.329 3.16%
2007-09-03 0 34.80 34.80 34.95 34.10 34.95 739,000 25,667,700 34.733 10.03 10.03 10.07 9.826 10.07 2,564,506 10.009 2.65%
2007-08-31 0 33.90 33.90 34.10 32.80 34.20 918,000 30,745,000 33.491 9.769 9.769 9.826 9.452 9.855 3,185,678 9.6510 3.99%
2007-08-30 0 32.60 32.60 32.85 32.50 33.95 422,000 13,812,500 32.731 9.394 9.394 9.466 9.365 9.783 1,464,440 9.4319 1.56%
2007-08-29 0 32.10 32.00 32.35 31.20 32.90 592,000 18,748,400 31.670 9.250 9.221 9.322 8.991 9.481 2,054,381 9.1261 -4.46%
2007-08-28 0 33.60 33.60 33.75 33.10 34.40 861,501 29,002,533 33.665 9.682 9.682 9.726 9.538 9.913 2,989,613 9.7011 -0.30%
2007-08-27 0 33.70 33.50 33.75 33.00 34.40 1,018,000 33,850,251 33.252 9.711 9.654 9.726 9.509 9.913 3,532,702 9.5820 2.74%
2007-08-24 0 32.80 32.80 32.90 32.10 33.10 488,000 16,012,200 32.812 9.452 9.452 9.481 9.250 9.538 1,693,476 9.4552 0.00%
2007-08-23 0 32.80 32.40 32.80 31.90 33.00 1,521,000 49,274,900 32.396 9.452 9.337 9.452 9.192 9.509 5,278,232 9.3355 5.81%
2007-08-22 0 31.00 31.00 31.25 30.80 31.50 368,017 11,394,032 30.961 8.933 8.933 9.005 8.875 9.077 1,277,106 8.9218 0.65%
2007-08-21 0 30.80 30.80 31.10 30.60 31.70 828,000 25,777,700 31.132 8.875 8.875 8.962 8.818 9.135 2,873,357 8.9713 2.84%
2007-08-20 0 29.95 29.90 29.95 29.30 30.50 1,084,300 32,366,812 29.850 8.631 8.616 8.631 8.443 8.789 3,762,779 8.6018 6.96%
2007-08-17 0 28.00 27.70 28.00 24.00 29.40 1,188,000 31,982,000 26.921 8.069 7.982 8.069 6.916 8.472 4,122,642 7.7576 -4.76%
2007-08-16 0 29.40 29.10 29.40 28.80 31.00 1,807,000 52,854,400 29.250 8.472 8.386 8.472 8.299 8.933 6,270,720 8.4288 -7.84%
2007-08-15 0 31.90 31.70 31.80 31.00 33.15 1,504,000 47,802,500 31.784 9.192 9.135 9.164 8.933 9.553 5,219,238 9.1589 -5.90%
2007-08-14 0 33.90 33.85 33.90 33.65 34.00 146,000 4,940,200 33.837 9.769 9.754 9.769 9.697 9.798 506,655 9.7506 -1.31%
2007-08-13 0 34.35 34.20 34.35 33.40 34.60 714,883 24,380,804 34.105 9.898 9.855 9.898 9.625 9.970 2,480,814 9.8277 0.88%
2007-08-10 0 34.05 34.05 34.30 33.60 34.50 691,500 23,559,600 34.070 9.812 9.812 9.884 9.682 9.942 2,399,669 9.8179 -2.99%
2007-08-09 0 35.10 35.20 35.30 34.60 35.50 1,244,500 43,603,650 35.037 10.11 10.14 10.17 9.970 10.23 4,318,711 10.096 2.78%
2007-08-08 0 34.15 34.15 34.40 33.90 35.30 500,000 17,196,800 34.394 9.841 9.841 9.913 9.769 10.17 1,735,119 9.9110 -0.58%
2007-08-07 0 34.35 34.30 34.45 34.00 35.30 1,342,000 46,511,700 34.658 9.898 9.884 9.927 9.798 10.17 4,657,059 9.9874 3.15%
2007-08-06 0 33.30 33.30 33.40 31.80 35.00 1,286,500 43,201,858 33.581 9.596 9.596 9.625 9.164 10.09 4,464,461 9.6768 -0.60%
2007-08-03 0 33.50 33.50 33.70 31.20 33.70 1,014,000 32,850,400 32.397 9.654 9.654 9.711 8.991 9.711 3,518,821 9.3356 8.41%
2007-08-02 0 30.90 30.80 31.25 30.00 33.00 748,000 23,173,800 30.981 8.904 8.875 9.005 8.645 9.509 2,595,738 8.9276 -3.59%
2007-08-01 0 32.05 31.60 32.20 30.75 33.05 1,207,602 38,605,085 31.968 9.236 9.106 9.279 8.861 9.524 4,190,666 9.2122 -1.23%
2007-07-31 0 32.45 32.10 32.45 32.00 32.85 432,200 14,032,210 32.467 9.351 9.250 9.351 9.221 9.466 1,499,837 9.3558 1.41%
2007-07-30 0 32.00 31.95 32.10 30.90 32.00 449,000 14,073,000 31.343 9.221 9.207 9.250 8.904 9.221 1,558,137 9.0319 0.79%
2007-07-27 0 31.75 31.75 31.80 31.20 32.80 769,000 24,509,500 31.872 9.149 9.149 9.164 8.991 9.452 2,668,613 9.1844 -3.79%
2007-07-26 0 33.00 32.95 33.05 33.00 33.60 594,000 19,706,300 33.176 9.509 9.495 9.524 9.509 9.682 2,061,321 9.5600 0.00%
2007-07-25 0 33.00 32.90 33.00 32.00 33.15 944,000 30,925,100 32.760 9.509 9.481 9.509 9.221 9.553 3,275,904 9.4402 -0.60%
2007-07-24 0 33.20 33.20 33.45 32.05 33.70 1,640,000 54,612,000 33.300 9.567 9.567 9.639 9.236 9.711 5,691,190 9.5959 3.59%
2007-07-23 0 32.05 32.00 32.25 30.50 32.45 664,000 21,096,800 31.772 9.236 9.221 9.293 8.789 9.351 2,304,238 9.1557 5.08%
2007-07-20 0 30.50 30.40 30.50 29.80 30.80 1,052,000 31,927,100 30.349 8.789 8.760 8.789 8.587 8.875 3,650,690 8.7455 2.01%
2007-07-19 0 29.90 29.90 30.00 29.55 30.00 220,000 6,560,400 29.820 8.616 8.616 8.645 8.515 8.645 763,452 8.5931 0.00%
2007-07-18 0 29.90 29.90 30.20 29.00 30.50 865,000 25,651,200 29.655 8.616 8.616 8.703 8.357 8.789 3,001,756 8.5454 1.18%
2007-07-17 0 29.55 29.25 29.55 28.95 29.55 609,000 17,825,700 29.270 8.515 8.429 8.515 8.342 8.515 2,113,375 8.4347 0.17%
2007-07-16 0 29.50 29.25 29.50 29.25 30.00 546,000 16,211,900 29.692 8.501 8.429 8.501 8.429 8.645 1,894,750 8.5562 -1.34%
2007-07-13 0 29.90 29.65 29.90 29.60 30.90 1,035,200 31,298,860 30.235 8.616 8.544 8.616 8.530 8.904 3,592,390 8.7125 1.87%
2007-07-12 0 29.35 29.30 29.35 28.00 29.80 1,336,000 39,198,700 29.340 8.458 8.443 8.458 8.069 8.587 4,636,238 8.4549 5.77%
2007-07-11 0 27.75 27.75 28.00 27.70 29.50 1,126,000 31,762,400 28.208 7.997 7.997 8.069 7.982 8.501 3,907,488 8.1286 -3.48%
2007-07-10 0 28.75 28.75 28.80 27.40 30.00 1,986,000 57,076,800 28.740 8.285 8.285 8.299 7.896 8.645 6,891,892 8.2817 6.09%
2007-07-09 0 27.10 27.10 27.40 26.05 27.20 1,345,760 35,864,168 26.650 7.809 7.809 7.896 7.507 7.838 4,670,107 7.6795 4.84%
2007-07-06 0 25.85 25.85 25.95 25.40 25.95 572,000 14,657,300 25.625 7.449 7.449 7.478 7.319 7.478 1,984,976 7.3841 0.98%
2007-07-05 0 25.60 25.55 25.60 25.30 26.35 652,000 16,835,800 25.822 7.377 7.363 7.377 7.291 7.593 2,262,595 7.4409 -2.85%
2007-07-04 0 26.35 26.35 26.40 26.00 26.40 900,000 23,528,700 26.143 7.593 7.593 7.608 7.492 7.608 3,123,214 7.5335 0.38%
2007-07-03 0 26.25 26.25 26.50 25.80 26.50 1,316,256 34,387,701 26.125 7.564 7.564 7.636 7.435 7.636 4,567,721 7.5284 1.74%
2007-06-29 0 25.80 25.55 25.80 24.90 25.80 654,000 16,697,000 25.531 7.435 7.363 7.435 7.175 7.435 2,269,535 7.3570 0.98%
2007-06-28 0 25.55 25.50 25.55 24.85 25.80 1,544,000 39,236,200 25.412 7.363 7.348 7.363 7.161 7.435 5,358,047 7.3229 2.82%
2007-06-27 0 24.85 24.80 25.00 24.25 25.30 754,000 18,562,300 24.618 7.161 7.146 7.204 6.988 7.291 2,616,559 7.0942 1.64%
2007-06-26 0 24.45 24.30 24.45 24.10 25.00 372,000 9,104,500 24.474 7.046 7.002 7.046 6.945 7.204 1,290,928 7.0527 -2.00%
2007-06-25 0 24.95 24.95 25.00 24.60 25.50 1,904,000 47,788,200 25.099 7.190 7.190 7.204 7.089 7.348 6,607,333 7.2326 1.63%
2007-06-22 0 24.55 24.50 24.55 23.95 24.70 741,027 18,081,678 24.401 7.074 7.060 7.074 6.902 7.118 2,571,540 7.0315 0.41%
2007-06-21 0 24.45 24.45 24.50 24.30 24.90 854,500 21,029,850 24.611 7.046 7.046 7.060 7.002 7.175 2,965,318 7.0919 -1.01%
2007-06-20 0 24.70 24.35 24.75 24.30 25.40 1,337,500 33,215,825 24.834 7.118 7.017 7.132 7.002 7.319 4,641,443 7.1564 0.82%
2007-06-18 0 24.50 24.50 24.60 23.95 24.80 1,532,000 37,470,600 24.459 7.060 7.060 7.089 6.902 7.146 5,316,404 7.0481 3.38%
2007-06-15 0 23.70 23.65 23.70 23.15 23.90 1,376,500 32,504,650 23.614 6.830 6.815 6.830 6.671 6.887 4,776,782 6.8047 2.60%
2007-06-14 0 23.10 23.05 23.10 22.80 23.30 894,000 20,612,900 23.057 6.657 6.642 6.657 6.570 6.714 3,102,393 6.6442 1.99%
2007-06-13 0 22.65 22.65 22.85 22.50 22.90 158,000 3,596,000 22.759 6.527 6.527 6.585 6.484 6.599 548,298 6.5585 0.22%
2007-06-12 0 22.60 22.50 22.65 22.45 22.70 251,500 5,677,300 22.574 6.513 6.484 6.527 6.469 6.541 872,765 6.5050 -0.44%
2007-06-11 0 22.70 22.70 22.90 22.65 23.10 268,000 6,117,300 22.826 6.541 6.541 6.599 6.527 6.657 930,024 6.5776 0.22%
2007-06-08 0 22.65 22.60 22.70 22.35 22.75 367,000 8,279,500 22.560 6.527 6.513 6.541 6.440 6.556 1,273,577 6.5010 -0.88%
2007-06-07 0 22.85 22.85 22.90 22.50 23.05 392,000 8,962,000 22.862 6.585 6.585 6.599 6.484 6.642 1,360,333 6.5881 0.00%
2007-06-06 0 22.85 22.85 22.90 22.70 23.20 432,000 9,942,800 23.016 6.585 6.585 6.599 6.541 6.685 1,499,143 6.6323 -1.51%
2007-06-05 0 23.20 23.00 23.20 22.70 23.90 1,324,000 30,516,200 23.048 6.685 6.628 6.685 6.541 6.887 4,594,595 6.6418 -2.93%
2007-06-04 0 23.90 23.60 23.90 23.20 24.30 1,379,000 32,761,500 23.757 6.887 6.801 6.887 6.685 7.002 4,785,458 6.8461 1.70%
2007-06-01 0 23.50 23.40 23.50 23.00 23.70 1,838,000 43,010,800 23.401 6.772 6.743 6.772 6.628 6.830 6,378,297 6.7433 0.64%
2007-05-31 0 23.35 23.30 23.35 22.70 23.60 620,000 14,350,300 23.146 6.729 6.714 6.729 6.541 6.801 2,151,547 6.6698 2.19%
2007-05-30 0 22.85 22.65 22.85 22.50 23.50 1,646,000 37,602,000 22.844 6.585 6.527 6.585 6.484 6.772 5,712,011 6.5830 -4.79%
2007-05-29 0 24.00 24.00 24.05 22.50 24.80 722,000 17,295,300 23.955 6.916 6.916 6.930 6.484 7.146 2,505,512 6.9029 -2.64%
2007-05-28 0 24.65 24.65 24.70 24.50 26.25 2,076,400 52,445,040 25.258 7.103 7.103 7.118 7.060 7.564 7,205,602 7.2784 1.23%
2007-05-25 0 24.35 24.35 24.45 22.00 24.80 3,574,000 84,442,100 23.627 7.017 7.017 7.046 6.340 7.146 12,402,630 6.8084 9.19%
2007-05-23 0 22.30 22.25 22.35 21.80 22.55 1,584,000 35,394,400 22.345 6.426 6.412 6.440 6.282 6.498 5,496,857 6.4390 2.29%
2007-05-22 0 21.80 21.60 21.80 21.60 21.80 466,000 10,082,500 21.636 6.282 6.224 6.282 6.224 6.282 1,617,131 6.2348 1.40%
2007-05-21 0 21.50 21.45 21.60 21.20 21.60 334,000 7,148,700 21.403 6.196 6.181 6.224 6.109 6.224 1,159,059 6.1677 0.70%
2007-05-18 0 21.35 21.25 21.45 21.10 21.55 440,000 9,383,600 21.326 6.152 6.123 6.181 6.080 6.210 1,526,905 6.1455 -0.93%
2007-05-17 0 21.55 21.55 21.70 21.40 22.20 742,000 16,045,100 21.624 6.210 6.210 6.253 6.167 6.397 2,574,916 6.2313 -1.60%
2007-05-16 0 21.90 21.85 22.00 21.80 22.10 238,000 5,213,900 21.907 6.311 6.296 6.340 6.282 6.368 825,917 6.3129 0.92%
2007-05-15 0 21.70 21.70 21.80 21.50 22.50 502,000 11,073,200 22.058 6.253 6.253 6.282 6.196 6.484 1,742,059 6.3564 -0.46%
2007-05-14 0 21.80 21.80 21.85 21.60 22.00 568,000 12,415,900 21.859 6.282 6.282 6.296 6.224 6.340 1,971,095 6.2990 2.35%
2007-05-11 0 21.30 21.30 21.60 21.20 21.90 1,332,000 28,577,200 21.454 6.138 6.138 6.224 6.109 6.311 4,622,357 6.1824 -4.05%
2007-05-10 0 22.20 22.20 22.25 21.60 22.25 682,000 14,987,900 21.976 6.397 6.397 6.412 6.224 6.412 2,366,702 6.3328 2.07%
2007-05-09 0 21.75 21.70 21.80 21.50 21.80 296,760 6,425,364 21.652 6.268 6.253 6.282 6.196 6.282 1,029,828 6.2393 0.23%
2007-05-08 0 21.70 21.55 21.70 21.50 21.90 303,800 6,566,820 21.616 6.253 6.210 6.253 6.196 6.311 1,054,258 6.2289 -0.91%
2007-05-07 0 21.90 21.85 21.90 21.80 22.50 1,174,200 26,104,400 22.232 6.311 6.296 6.311 6.282 6.484 4,074,753 6.4064 0.92%
2007-05-04 0 21.70 21.70 21.75 20.85 21.75 708,000 15,088,200 21.311 6.253 6.253 6.268 6.008 6.268 2,456,928 6.1411 4.08%
2007-05-03 0 20.85 20.80 20.85 20.50 20.95 470,000 9,756,100 20.758 6.008 5.994 6.008 5.907 6.037 1,631,012 5.9816 3.73%
2007-05-02 0 20.10 20.10 20.15 20.00 20.60 717,900 14,586,790 20.319 5.792 5.792 5.807 5.763 5.936 2,491,284 5.8551 -2.19%
2007-04-30 0 20.55 20.60 20.70 20.50 20.85 828,000 17,121,000 20.678 5.922 5.936 5.965 5.907 6.008 2,873,357 5.9585 -1.67%
2007-04-27 0 20.90 20.85 20.90 20.80 21.45 526,000 11,046,600 21.001 6.023 6.008 6.023 5.994 6.181 1,825,345 6.0518 -2.56%
2007-04-26 0 21.45 21.45 21.60 21.25 21.80 322,000 6,922,900 21.500 6.181 6.181 6.224 6.123 6.282 1,117,417 6.1955 0.23%
2007-04-25 0 21.40 21.40 21.50 21.10 21.80 200,000 4,291,800 21.459 6.167 6.167 6.196 6.080 6.282 694,048 6.1837 -1.83%
2007-04-24 0 21.80 21.70 21.80 21.60 22.20 432,000 9,409,100 21.780 6.282 6.253 6.282 6.224 6.397 1,499,143 6.2763 -1.36%
2007-04-23 0 22.10 22.10 22.15 21.60 22.50 836,000 18,409,800 22.021 6.368 6.368 6.383 6.224 6.484 2,901,119 6.3458 3.27%
2007-04-20 0 21.40 21.35 21.40 21.00 21.65 944,000 20,239,800 21.440 6.167 6.152 6.167 6.051 6.239 3,275,904 6.1784 2.39%
2007-04-19 0 20.90 20.95 21.00 20.60 22.00 1,805,000 37,845,350 20.967 6.023 6.037 6.051 5.936 6.340 6,263,779 6.0419 -5.00%
2007-04-18 0 22.00 22.05 22.20 21.80 22.85 1,246,000 27,930,000 22.416 6.340 6.354 6.397 6.282 6.585 4,323,916 6.4594 -2.65%
2007-04-17 0 22.60 22.60 22.70 22.30 23.20 1,163,000 26,426,500 22.723 6.513 6.513 6.541 6.426 6.685 4,035,887 6.5479 -0.44%
2007-04-16 0 22.70 22.65 22.70 22.25 23.00 1,983,000 45,006,000 22.696 6.541 6.527 6.541 6.412 6.628 6,881,481 6.5402 3.18%
2007-04-13 0 22.00 21.75 22.00 21.60 22.20 2,216,000 48,332,200 21.811 6.340 6.268 6.340 6.224 6.397 7,690,047 6.2850 2.33%
2007-04-12 0 21.50 21.40 21.60 21.40 21.85 1,348,500 29,126,525 21.599 6.196 6.167 6.224 6.167 6.296 4,679,616 6.2241 0.47%
2007-04-11 0 21.40 21.45 21.50 20.85 21.65 1,568,000 33,371,900 21.283 6.167 6.181 6.196 6.008 6.239 5,441,333 6.1330 2.64%
2007-04-10 0 20.85 20.80 20.85 20.60 21.20 1,216,000 25,460,800 20.938 6.008 5.994 6.008 5.936 6.109 4,219,809 6.0336 1.21%
2007-04-04 0 20.60 20.50 20.60 20.20 21.00 1,178,000 24,312,800 20.639 5.936 5.907 5.936 5.821 6.051 4,087,940 5.9474 0.00%
2007-04-03 0 20.60 20.55 20.70 20.30 20.65 216,000 4,429,500 20.507 5.936 5.922 5.965 5.850 5.951 749,571 5.9094 0.24%
2007-04-02 0 20.55 20.45 20.55 20.20 21.00 178,000 3,665,600 20.593 5.922 5.893 5.922 5.821 6.051 617,702 5.9343 -1.44%
2007-03-30 0 20.85 20.85 21.00 20.70 21.20 950,000 19,920,800 20.969 6.008 6.008 6.051 5.965 6.109 3,296,726 6.0426 0.72%
2007-03-29 0 20.70 20.40 20.70 20.00 20.80 1,329,000 27,456,200 20.659 5.965 5.879 5.965 5.763 5.994 4,611,946 5.9533 2.99%
2007-03-28 0 20.10 20.10 20.30 20.05 20.90 492,000 9,981,500 20.288 5.792 5.792 5.850 5.778 6.023 1,707,357 5.8462 -3.83%
2007-03-27 0 20.90 20.55 20.90 20.35 21.35 1,291,000 27,286,800 21.136 6.023 5.922 6.023 5.864 6.152 4,480,077 6.0907 -2.11%
2007-03-26 0 21.35 21.25 21.40 20.85 21.35 634,000 13,391,200 21.122 6.152 6.123 6.167 6.008 6.152 2,200,131 6.0865 2.40%
2007-03-23 0 20.85 20.80 20.85 20.30 20.85 496,000 10,264,400 20.694 6.008 5.994 6.008 5.850 6.008 1,721,238 5.9634 2.71%
2007-03-22 0 20.30 20.30 20.40 20.20 21.90 1,068,000 22,560,600 21.124 5.850 5.850 5.879 5.821 6.311 3,706,214 6.0872 -2.40%
2007-03-21 0 20.80 20.95 21.00 19.90 20.95 1,385,000 28,426,100 20.524 5.994 6.037 6.051 5.734 6.037 4,806,279 5.9144 4.52%
2007-03-20 0 19.90 19.90 19.92 19.04 19.96 1,242,000 24,552,480 19.769 5.734 5.734 5.740 5.487 5.752 4,310,035 5.6966 4.52%
2007-03-19 0 19.04 19.04 19.08 18.40 19.08 754,000 14,158,160 18.777 5.487 5.487 5.498 5.302 5.498 2,616,559 5.4110 1.82%
2007-03-16 0 18.70 18.60 18.78 18.30 18.80 603,000 11,206,660 18.585 5.389 5.360 5.412 5.273 5.417 2,092,553 5.3555 1.52%
2007-03-15 0 18.42 18.40 18.48 18.00 18.60 1,240,000 22,806,280 18.392 5.308 5.302 5.325 5.187 5.360 4,303,095 5.3000 4.19%
2007-03-14 0 17.68 17.66 17.70 17.60 18.04 1,049,400 18,699,340 17.819 5.095 5.089 5.101 5.072 5.198 3,641,668 5.1348 -2.43%
2007-03-13 0 18.12 18.12 18.18 17.70 18.20 632,000 11,375,560 17.999 5.222 5.222 5.239 5.101 5.245 2,193,190 5.1868 1.23%
2007-03-12 0 17.90 17.80 17.90 17.64 18.04 1,493,000 26,540,640 17.777 5.158 5.129 5.158 5.083 5.198 5,181,065 5.1226 1.02%
2007-03-09 0 17.72 17.72 17.82 17.70 18.32 702,000 12,579,960 17.920 5.106 5.106 5.135 5.101 5.279 2,436,107 5.1640 -1.01%
2007-03-08 0 17.90 17.88 17.90 17.60 18.36 781,000 14,004,300 17.931 5.158 5.152 5.158 5.072 5.291 2,710,256 5.1672 -0.11%
2007-03-07 0 17.92 17.80 17.92 17.78 18.54 1,261,100 22,936,140 18.187 5.164 5.129 5.164 5.124 5.343 4,376,317 5.2410 0.00%
2007-03-06 0 17.92 17.90 17.98 17.28 18.20 846,000 15,137,800 17.893 5.164 5.158 5.181 4.979 5.245 2,935,821 5.1562 4.19%
2007-03-05 0 17.20 17.20 17.30 16.56 17.80 1,750,000 29,583,840 16.905 4.956 4.956 4.985 4.772 5.129 6,072,916 4.8714 -4.44%
2007-03-02 0 18.00 17.96 18.00 17.80 19.40 1,973,100 36,735,380 18.618 5.187 5.175 5.187 5.129 5.590 6,847,126 5.3651 -5.66%
2007-03-01 0 19.08 19.02 19.10 19.00 20.00 745,000 14,469,000 19.421 5.498 5.481 5.504 5.475 5.763 2,585,327 5.5966 -3.64%
2007-02-28 0 19.80 19.80 19.90 18.10 20.00 2,079,000 39,990,840 19.236 5.706 5.706 5.734 5.216 5.763 7,214,624 5.5430 -2.22%
2007-02-27 0 20.25 20.25 20.65 20.10 21.60 2,106,000 43,738,008 20.768 5.835 5.835 5.951 5.792 6.224 7,308,321 5.9847 -5.37%
2007-02-26 0 21.40 21.35 21.40 21.20 21.90 548,000 11,724,800 21.396 6.167 6.152 6.167 6.109 6.311 1,901,690 6.1655 -2.06%
2007-02-23 0 21.85 21.80 22.00 21.65 22.05 492,000 10,755,300 21.860 6.296 6.282 6.340 6.239 6.354 1,707,357 6.2994 -0.91%
2007-02-22 0 22.05 22.05 22.30 22.00 22.50 694,000 15,446,000 22.256 6.354 6.354 6.426 6.340 6.484 2,408,345 6.4135 -0.68%
2007-02-21 0 22.20 22.10 22.20 21.75 22.55 878,000 19,454,300 22.158 6.397 6.368 6.397 6.268 6.498 3,046,869 6.3850 2.78%
2007-02-16 0 21.60 21.55 21.60 21.10 21.70 1,001,000 21,567,200 21.546 6.224 6.210 6.224 6.080 6.253 3,473,708 6.2087 -0.69%
2007-02-15 0 21.75 21.55 21.75 21.60 21.95 1,046,000 22,768,700 21.767 6.268 6.210 6.268 6.224 6.325 3,629,869 6.2726 0.93%
2007-02-14 0 21.55 21.55 21.60 21.40 21.70 644,000 13,900,100 21.584 6.210 6.210 6.224 6.167 6.253 2,234,833 6.2197 1.89%
2007-02-13 0 21.15 21.20 21.25 21.10 22.20 1,888,000 40,394,900 21.396 6.095 6.109 6.123 6.080 6.397 6,551,809 6.1655 -4.51%
2007-02-12 0 22.15 22.05 22.15 21.75 22.90 1,531,000 34,060,950 22.248 6.383 6.354 6.383 6.268 6.599 5,312,934 6.4109 -2.64%
2007-02-09 0 22.75 22.75 22.80 22.70 23.65 2,160,000 49,799,741 23.055 6.556 6.556 6.570 6.541 6.815 7,495,714 6.6438 -0.22%
2007-02-08 0 22.80 22.70 22.90 22.45 22.90 688,000 15,610,700 22.690 6.570 6.541 6.599 6.469 6.599 2,387,524 6.5384 -0.44%
2007-02-07 0 22.90 22.80 22.90 22.05 23.15 1,749,000 39,872,800 22.797 6.599 6.570 6.599 6.354 6.671 6,069,446 6.5694 5.29%
2007-02-06 0 21.75 21.75 21.85 21.10 22.20 2,332,000 50,774,000 21.773 6.268 6.268 6.296 6.080 6.397 8,092,594 6.2741 -2.47%
2007-02-05 0 22.30 22.20 22.30 22.05 23.50 1,595,000 36,106,200 22.637 6.426 6.397 6.426 6.354 6.772 5,535,029 6.5232 -4.50%
2007-02-02 0 23.35 23.30 23.40 22.70 23.70 1,364,000 31,705,700 23.245 6.729 6.714 6.743 6.541 6.830 4,733,404 6.6983 1.52%
2007-02-01 0 23.00 22.95 23.10 21.50 24.30 2,194,100 50,384,900 22.964 6.628 6.613 6.657 6.196 7.002 7,614,049 6.6174 -2.34%
2007-01-31 0 23.55 23.55 23.60 23.50 25.20 3,594,000 86,230,300 23.993 6.786 6.786 6.801 6.772 7.262 12,472,035 6.9139 -7.10%
2007-01-30 0 25.35 25.30 25.50 25.20 26.15 2,506,780 64,186,350 25.605 7.305 7.291 7.348 7.262 7.536 8,699,123 7.3785 1.81%
2007-01-29 0 24.90 24.85 24.95 24.50 25.50 4,318,000 107,805,913 24.967 7.175 7.161 7.190 7.060 7.348 14,984,487 7.1945 3.32%
2007-01-26 0 24.10 24.05 24.10 22.50 24.50 7,031,000 166,652,800 23.703 6.945 6.930 6.945 6.484 7.060 24,399,242 6.8302 -1.83%
2007-01-25 0 24.55 24.40 24.50 23.00 24.70 8,754,000 211,046,700 24.109 7.074 7.031 7.060 6.628 7.118 30,378,461 6.9472 9.60%
2007-01-24 0 22.40 22.30 22.40 20.50 22.50 18,453,136 385,098,417 20.869 6.455 6.426 6.455 5.907 6.484 64,036,769 6.0137 4.67%
2007-01-23 1 - - - - - 0 0 - 6.167 - - - - 0 - 0.00%
2007-01-22 0 21.40 21.40 21.45 19.80 21.70 4,682,400 99,101,920 21.165 6.167 6.167 6.181 5.706 6.253 16,249,041 6.0989 12.04%
2007-01-19 0 19.10 19.00 19.22 18.04 19.20 2,484,000 46,406,720 18.682 5.504 5.475 5.539 5.198 5.533 8,620,071 5.3836 6.70%
2007-01-18 0 17.90 17.82 17.90 17.26 18.20 772,000 13,671,960 17.710 5.158 5.135 5.158 4.974 5.245 2,679,024 5.1033 -0.33%
2007-01-17 0 17.96 17.86 17.96 17.62 18.70 1,880,000 34,258,600 18.223 5.175 5.147 5.175 5.077 5.389 6,524,047 5.2511 -4.47%
2007-01-16 0 18.80 18.70 18.86 18.00 19.00 1,660,000 30,721,480 18.507 5.417 5.389 5.435 5.187 5.475 5,760,595 5.3330 4.10%
2007-01-15 0 18.06 18.06 18.10 16.60 18.06 3,565,000 61,028,320 17.119 5.204 5.204 5.216 4.784 5.204 12,371,398 4.9330 0.22%
2007-01-12 0 18.02 18.02 18.04 17.70 18.30 2,650,000 47,876,920 18.067 5.193 5.193 5.198 5.101 5.273 9,196,130 5.2062 4.16%
2007-01-11 0 17.30 17.30 17.32 16.10 17.40 3,961,604 66,674,889 16.830 4.985 4.985 4.991 4.639 5.014 13,747,708 4.8499 2.37%
2007-01-10 0 16.90 16.90 17.10 16.52 19.48 5,415,100 94,252,370 17.405 4.870 4.870 4.928 4.760 5.613 18,791,684 5.0156 -13.60%
2007-01-09 0 19.56 19.50 19.52 18.50 21.00 2,137,500 42,077,310 19.685 5.637 5.619 5.625 5.331 6.051 7,417,633 5.6726 -4.12%
2007-01-08 0 20.40 20.30 20.40 20.00 21.40 2,196,000 45,109,600 20.542 5.879 5.850 5.879 5.763 6.167 7,620,642 5.9194 -6.42%
2007-01-05 0 21.80 21.85 21.90 19.50 21.95 4,435,000 93,604,300 21.106 6.282 6.296 6.311 5.619 6.325 15,390,504 6.0820 -1.13%
2007-01-04 0 22.05 22.05 22.20 21.85 25.00 11,156,560 249,060,212 22.324 6.354 6.354 6.397 6.296 7.204 38,715,916 6.4330 -8.88%
2007-01-03 0 24.20 24.10 24.40 22.65 26.00 4,081,000 98,775,450 24.204 6.974 6.945 7.031 6.527 7.492 14,162,040 6.9747 7.56%
2007-01-02 0 22.50 22.50 22.60 19.40 23.00 2,963,000 64,200,800 21.667 6.484 6.484 6.513 5.590 6.628 10,282,314 6.2438 19.05%
2006-12-29 0 18.90 18.90 18.94 18.70 19.50 1,856,500 35,156,930 18.937 5.446 5.446 5.458 5.389 5.619 6,442,496 5.4570 -1.87%
2006-12-28 0 19.26 19.22 19.26 18.60 20.20 2,015,760 39,093,204 19.394 5.550 5.539 5.550 5.360 5.821 6,995,166 5.5886 5.36%
2006-12-27 0 18.28 18.26 18.30 17.50 18.34 1,270,000 22,858,800 17.999 5.268 5.262 5.273 5.043 5.285 4,407,202 5.1867 6.90%
2006-12-22 0 17.10 17.10 17.16 16.68 17.70 1,021,000 17,441,440 17.083 4.928 4.928 4.945 4.807 5.101 3,543,113 4.9226 -0.70%
2006-12-21 0 17.22 17.16 17.22 16.00 17.50 1,352,000 22,977,440 16.995 4.962 4.945 4.962 4.611 5.043 4,691,761 4.8974 7.76%
2006-12-20 0 15.98 15.92 16.00 15.64 16.00 850,000 13,441,720 15.814 4.605 4.588 4.611 4.507 4.611 2,949,702 4.5570 2.44%
2006-12-19 0 15.60 15.56 15.60 15.30 15.60 1,109,000 17,157,960 15.472 4.495 4.484 4.495 4.409 4.495 3,848,494 4.4584 3.17%
2006-12-18 0 15.12 15.10 15.16 15.04 15.46 875,000 13,397,880 15.312 4.357 4.351 4.369 4.334 4.455 3,036,458 4.4123 2.86%
2006-12-15 0 14.70 14.70 14.76 14.60 14.90 372,000 5,500,200 14.785 4.236 4.236 4.253 4.207 4.294 1,290,928 4.2607 1.38%
2006-12-14 0 14.50 14.44 14.50 14.22 15.00 365,000 5,287,200 14.485 4.178 4.161 4.178 4.098 4.322 1,266,637 4.1742 2.40%
2006-12-13 0 14.16 14.10 14.16 13.82 14.28 334,800 4,698,968 14.035 4.080 4.063 4.080 3.982 4.115 1,161,836 4.0444 1.58%
2006-12-12 0 13.94 13.92 13.96 13.86 14.04 346,000 4,819,840 13.930 4.017 4.011 4.023 3.994 4.046 1,200,702 4.0142 -0.99%
2006-12-11 0 14.08 14.02 14.08 13.80 14.40 650,000 9,158,440 14.090 4.057 4.040 4.057 3.977 4.150 2,255,655 4.0602 -2.49%
2006-12-08 0 14.44 14.44 14.48 14.32 14.86 208,000 3,058,400 14.704 4.161 4.161 4.173 4.127 4.282 721,809 4.2371 -1.90%
2006-12-07 0 14.72 14.72 14.78 14.68 15.00 358,000 5,285,440 14.764 4.242 4.242 4.259 4.230 4.322 1,242,345 4.2544 -1.87%
2006-12-06 0 15.00 14.90 15.00 14.84 15.28 953,000 14,316,080 15.022 4.322 4.294 4.322 4.276 4.403 3,307,137 4.3288 0.94%
2006-12-05 0 14.86 14.84 14.90 14.78 15.10 496,000 7,421,080 14.962 4.282 4.276 4.294 4.259 4.351 1,721,238 4.3115 0.81%
2006-12-04 0 14.74 14.74 14.78 14.54 14.92 834,800 12,319,504 14.757 4.248 4.248 4.259 4.190 4.299 2,896,954 4.2526 -1.21%
2006-12-01 0 14.92 14.92 15.00 14.40 15.26 2,115,200 31,938,448 15.099 4.299 4.299 4.322 4.150 4.397 7,340,247 4.3511 2.75%
2006-11-30 0 14.52 14.46 14.52 13.46 14.52 2,201,000 31,066,520 14.115 4.184 4.167 4.184 3.879 4.184 7,637,993 4.0674 9.17%
2006-11-29 0 13.30 13.30 13.36 12.60 13.50 1,022,000 13,596,960 13.304 3.833 3.833 3.850 3.631 3.890 3,546,583 3.8338 8.13%
2006-11-28 0 12.30 12.30 12.40 12.20 13.36 1,430,000 17,913,040 12.527 3.544 3.544 3.573 3.516 3.850 4,962,440 3.6097 -7.93%
2006-11-27 0 13.36 13.36 13.38 12.80 13.50 2,226,000 29,454,760 13.232 3.850 3.850 3.856 3.689 3.890 7,724,749 3.8130 3.25%
2006-11-24 0 12.94 12.90 12.96 12.40 12.96 2,158,000 27,610,040 12.794 3.729 3.717 3.735 3.573 3.735 7,488,773 3.6869 6.07%
2006-11-23 0 12.20 12.16 12.22 10.90 12.80 2,318,000 27,732,080 11.964 3.516 3.504 3.521 3.141 3.689 8,044,011 3.4475 13.59%
2006-11-22 0 10.74 10.74 10.76 10.24 10.80 1,030,000 11,004,520 10.684 3.095 3.095 3.101 2.951 3.112 3,574,345 3.0788 6.13%
2006-11-21 0 10.12 10.10 10.12 10.10 10.28 396,000 4,024,920 10.164 2.916 2.910 2.916 2.910 2.962 1,374,214 2.9289 -1.75%
2006-11-20 0 10.30 10.28 10.30 10.20 10.40 689,520 7,099,348 10.296 2.968 2.962 2.968 2.939 2.997 2,392,798 2.9670 -1.34%
2006-11-17 0 10.44 10.38 10.44 10.36 10.50 522,000 5,441,600 10.425 3.008 2.991 3.008 2.985 3.026 1,811,464 3.0040 -0.19%
2006-11-16 0 10.46 10.42 10.46 10.44 10.56 555,280 5,835,286 10.509 3.014 3.003 3.014 3.008 3.043 1,926,954 3.0282 0.19%
2006-11-15 0 10.44 10.40 10.46 10.36 10.48 540,000 5,622,440 10.412 3.008 2.997 3.014 2.985 3.020 1,873,928 3.0003 0.19%
2006-11-14 0 10.42 10.34 10.42 10.20 10.60 653,600 6,834,312 10.456 3.003 2.980 3.003 2.939 3.055 2,268,147 3.0132 0.00%
2006-11-13 0 10.42 10.42 10.46 10.10 10.50 764,000 7,906,160 10.348 3.003 3.003 3.014 2.910 3.026 2,651,262 2.9820 3.17%
2006-11-10 0 10.10 10.08 10.10 9.850 10.14 940,560 9,441,664 10.038 2.910 2.905 2.910 2.838 2.922 3,263,967 2.8927 3.27%
2006-11-09 0 9.780 9.770 9.800 9.580 9.800 306,000 2,968,500 9.7010 2.818 2.815 2.824 2.761 2.824 1,061,893 2.7955 2.09%
2006-11-08 0 9.580 9.580 9.650 9.560 9.640 138,000 1,324,440 9.5974 2.761 2.761 2.781 2.755 2.778 478,893 2.7656 -1.24%
2006-11-07 0 9.700 9.690 9.700 9.700 9.860 294,000 2,868,480 9.7567 2.795 2.792 2.795 2.795 2.841 1,020,250 2.8115 0.00%
2006-11-06 0 9.700 9.650 9.700 9.500 9.700 270,000 2,594,180 9.6081 2.795 2.781 2.795 2.738 2.795 936,964 2.7687 1.57%
2006-11-03 0 9.550 9.550 9.600 9.500 9.580 228,000 2,177,680 9.5512 2.752 2.752 2.766 2.738 2.761 791,214 2.7523 -0.21%
2006-11-02 0 9.570 9.550 9.590 9.570 9.610 194,000 1,861,080 9.5932 2.758 2.752 2.763 2.758 2.769 673,226 2.7644 -0.31%
2006-11-01 0 9.600 9.590 9.650 9.340 9.680 160,000 1,523,240 9.5203 2.766 2.763 2.781 2.691 2.789 555,238 2.7434 1.69%
2006-10-31 0 9.440 9.390 9.490 9.260 9.440 210,000 1,966,580 9.3647 2.720 2.706 2.735 2.668 2.720 728,750 2.6986 0.00%
2006-10-27 0 9.440 9.300 9.440 9.450 9.700 186,000 1,783,920 9.5910 2.720 2.680 2.720 2.723 2.795 645,464 2.7638 -2.18%
2006-10-26 0 9.650 9.630 9.680 9.620 9.800 98,000 951,340 9.7076 2.781 2.775 2.789 2.772 2.824 340,083 2.7974 -1.83%
2006-10-25 0 9.830 9.810 9.840 9.800 9.860 336,000 3,300,880 9.8240 2.833 2.827 2.836 2.824 2.841 1,166,000 2.8309 0.41%
2006-10-24 0 9.790 9.680 9.790 9.750 9.830 386,000 3,780,780 9.7948 2.821 2.789 2.821 2.810 2.833 1,339,512 2.8225 0.41%
2006-10-23 0 9.750 9.750 9.790 9.700 9.880 436,000 4,276,120 9.8076 2.810 2.810 2.821 2.795 2.847 1,513,024 2.8262 0.52%
2006-10-20 0 9.700 9.660 9.700 9.350 9.750 570,000 5,458,980 9.5772 2.795 2.784 2.795 2.694 2.810 1,978,036 2.7598 3.74%
2006-10-19 0 9.350 9.320 9.380 9.300 9.470 200,000 1,872,080 9.3604 2.694 2.686 2.703 2.680 2.729 694,048 2.6973 -0.53%
2006-10-18 0 9.400 9.350 9.400 9.330 9.400 216,640 2,028,348 9.3628 2.709 2.694 2.709 2.689 2.709 751,792 2.6980 0.53%
2006-10-17 0 9.350 9.340 9.370 9.150 9.370 196,000 1,823,560 9.3039 2.694 2.691 2.700 2.637 2.700 680,167 2.6810 0.54%
2006-10-16 0 9.300 9.300 9.340 9.230 9.350 316,000 2,931,320 9.2763 2.680 2.680 2.691 2.660 2.694 1,096,595 2.6731 0.22%
2006-10-13 0 9.280 9.260 9.350 9.260 9.420 434,000 4,052,500 9.3376 2.674 2.668 2.694 2.668 2.715 1,506,083 2.6908 -1.07%
2006-10-12 0 9.380 9.380 9.390 9.300 9.430 310,000 2,913,100 9.3971 2.703 2.703 2.706 2.680 2.717 1,075,774 2.7079 1.08%
2006-10-11 0 9.280 9.250 9.280 9.250 9.350 170,000 1,579,440 9.2908 2.674 2.666 2.674 2.666 2.694 589,940 2.6773 0.87%
2006-10-10 0 9.200 9.200 9.220 9.180 9.220 234,000 2,153,840 9.2044 2.651 2.651 2.657 2.645 2.657 812,036 2.6524 0.11%
2006-10-09 0 9.190 9.190 9.240 9.150 9.260 114,000 1,048,380 9.1963 2.648 2.648 2.663 2.637 2.668 395,607 2.6501 -1.39%
2006-10-06 0 9.320 9.310 9.380 9.310 9.350 142,000 1,325,360 9.3335 2.686 2.683 2.703 2.683 2.694 492,774 2.6896 -0.43%
2006-10-05 0 9.360 9.260 9.360 9.300 9.560 380,000 3,572,520 9.4014 2.697 2.668 2.697 2.680 2.755 1,318,690 2.7091 -1.06%
2006-10-04 0 9.460 9.450 9.470 9.350 9.520 450,000 4,255,920 9.4576 2.726 2.723 2.729 2.694 2.743 1,561,607 2.7253 0.42%
2006-10-03 0 9.420 9.380 9.450 9.350 9.500 260,000 2,448,720 9.4182 2.715 2.703 2.723 2.694 2.738 902,262 2.7140 0.00%
2006-09-29 0 9.420 9.420 9.440 9.360 9.470 626,000 5,886,040 9.4026 2.715 2.715 2.720 2.697 2.729 2,172,369 2.7095 0.86%
2006-09-28 0 9.340 9.340 9.390 9.100 9.450 542,000 5,042,780 9.3040 2.691 2.691 2.706 2.622 2.723 1,880,869 2.6811 3.09%
2006-09-27 0 9.060 9.000 9.090 8.830 9.100 637,200 5,682,600 8.9181 2.611 2.593 2.619 2.544 2.622 2,211,236 2.5699 -0.44%
2006-09-26 0 9.100 9.100 9.160 8.900 9.400 502,000 4,605,200 9.1737 2.622 2.622 2.640 2.565 2.709 1,742,059 2.6435 -3.60%
2006-09-25 0 9.440 9.400 9.440 9.130 9.500 1,052,800 9,831,900 9.3388 2.720 2.709 2.720 2.631 2.738 3,653,466 2.6911 -1.26%
2006-09-22 0 9.560 9.560 9.640 9.550 10.10 1,970,560 19,270,912 9.7794 2.755 2.755 2.778 2.752 2.910 6,838,312 2.8181 -4.21%
2006-09-21 0 9.980 9.950 9.990 9.830 9.990 708,000 7,023,720 9.9205 2.876 2.867 2.879 2.833 2.879 2,456,928 2.8587 2.36%
2006-09-20 0 9.750 9.700 9.780 9.640 9.920 424,000 4,120,920 9.7192 2.810 2.795 2.818 2.778 2.859 1,471,381 2.8007 -1.12%
2006-09-19 0 9.860 9.820 9.880 9.750 10.10 864,000 8,570,340 9.9194 2.841 2.830 2.847 2.810 2.910 2,998,285 2.8584 -1.30%
2006-09-18 0 9.990 9.970 10.00 9.650 10.00 878,800 8,730,220 9.9343 2.879 2.873 2.882 2.781 2.882 3,049,645 2.8627 1.94%
2006-09-15 0 9.800 9.750 9.770 9.500 9.850 744,000 7,199,320 9.6765 2.824 2.810 2.815 2.738 2.838 2,581,857 2.7884 4.26%
2006-09-14 0 9.400 9.400 9.430 9.380 10.30 1,861,600 18,036,412 9.6887 2.709 2.709 2.717 2.703 2.968 6,460,195 2.7919 -7.66%
2006-09-13 0 10.18 10.16 10.20 10.00 10.68 1,630,400 16,706,480 10.247 2.934 2.928 2.939 2.882 3.078 5,657,876 2.9528 -1.93%
2006-09-12 0 10.38 10.34 10.40 9.800 10.68 2,314,400 23,774,460 10.272 2.991 2.980 2.997 2.824 3.078 8,031,518 2.9601 6.46%
2006-09-11 0 9.750 9.730 9.800 9.520 9.870 1,257,900 12,246,345 9.7355 2.810 2.804 2.824 2.743 2.844 4,365,212 2.8054 3.39%
2006-09-08 0 9.430 9.400 9.450 9.260 9.600 966,000 9,087,200 9.4070 2.717 2.709 2.723 2.668 2.766 3,352,250 2.7108 -0.11%
2006-09-07 0 9.440 9.380 9.450 9.120 9.450 994,800 9,278,280 9.3268 2.720 2.703 2.723 2.628 2.723 3,452,193 2.6876 2.39%
2006-09-06 0 9.220 9.220 9.250 8.850 9.310 2,570,800 23,508,810 9.1446 2.657 2.657 2.666 2.550 2.683 8,921,287 2.6351 4.18%
2006-09-05 0 8.850 8.840 8.920 8.290 8.850 1,908,000 16,412,860 8.6021 2.550 2.547 2.570 2.389 2.550 6,621,214 2.4788 7.80%
2006-09-04 0 8.210 8.210 8.240 8.180 8.300 986,000 8,118,020 8.2333 2.366 2.366 2.374 2.357 2.392 3,421,654 2.3725 0.12%
2006-09-01 0 8.200 8.190 8.200 8.180 8.250 222,000 1,821,780 8.2062 2.363 2.360 2.363 2.357 2.377 770,393 2.3647 0.24%
2006-08-31 0 8.180 8.170 8.180 8.150 8.240 106,000 867,400 8.1830 2.357 2.354 2.357 2.349 2.374 367,845 2.3581 0.49%
2006-08-30 0 8.140 8.120 8.150 8.110 8.200 70,000 569,900 8.1414 2.346 2.340 2.349 2.337 2.363 242,917 2.3461 -0.12%
2006-08-29 0 8.150 8.150 8.180 8.100 8.150 346,000 2,809,240 8.1192 2.349 2.349 2.357 2.334 2.349 1,200,702 2.3397 0.87%
2006-08-28 0 8.080 8.070 8.090 8.070 8.150 166,000 1,343,980 8.0963 2.328 2.325 2.331 2.325 2.349 576,059 2.3331 -1.46%
2006-08-25 0 8.200 8.200 8.220 8.120 8.220 222,000 1,816,180 8.1810 2.363 2.363 2.369 2.340 2.369 770,393 2.3575 0.86%
2006-08-24 0 8.130 8.130 8.150 8.070 8.140 425,760 3,450,904 8.1053 2.343 2.343 2.349 2.325 2.346 1,477,488 2.3357 0.37%
2006-08-23 0 8.100 8.090 8.120 8.100 8.240 710,000 5,788,380 8.1526 2.334 2.331 2.340 2.334 2.374 2,463,869 2.3493 -1.94%
2006-08-22 0 8.260 8.270 8.280 8.010 8.290 530,000 4,356,640 8.2201 2.380 2.383 2.386 2.308 2.389 1,839,226 2.3687 3.12%
2006-08-21 0 8.010 8.010 8.050 7.980 8.100 624,000 5,012,680 8.0331 2.308 2.308 2.320 2.300 2.334 2,165,428 2.3149 -0.50%
2006-08-18 0 8.050 8.000 8.050 8.000 8.280 977,280 7,917,752 8.1018 2.320 2.305 2.320 2.305 2.386 3,391,394 2.3347 1.13%
2006-08-17 0 7.960 7.900 7.960 7.890 8.100 464,000 3,710,460 7.9967 2.294 2.277 2.294 2.274 2.334 1,610,190 2.3044 -1.24%
2006-08-16 0 8.060 8.060 8.100 7.960 8.280 1,906,000 15,597,600 8.1834 2.323 2.323 2.334 2.294 2.386 6,614,273 2.3582 0.88%
2006-08-15 0 7.990 7.990 8.000 7.500 7.990 1,210,000 9,424,800 7.7891 2.302 2.302 2.305 2.161 2.302 4,198,988 2.2445 6.53%
2006-08-14 0 7.500 7.480 7.500 7.300 7.500 346,000 2,572,280 7.4343 2.161 2.155 2.161 2.104 2.161 1,200,702 2.1423 2.74%
2006-08-11 0 7.300 7.300 7.400 7.250 7.400 106,000 772,540 7.2881 2.104 2.104 2.132 2.089 2.132 367,845 2.1002 1.11%
2006-08-10 0 7.220 7.180 7.220 7.170 7.250 132,000 953,040 7.2200 2.081 2.069 2.081 2.066 2.089 458,071 2.0805 0.42%
2006-08-09 0 7.190 7.180 7.190 7.130 7.250 326,000 2,343,000 7.1871 2.072 2.069 2.072 2.055 2.089 1,131,298 2.0711 0.56%
2006-08-08 0 7.150 7.110 7.150 7.080 7.150 122,000 867,520 7.1108 2.060 2.049 2.060 2.040 2.060 423,369 2.0491 0.70%
2006-08-07 0 7.100 7.080 7.090 7.090 7.130 154,000 1,094,060 7.1043 2.046 2.040 2.043 2.043 2.055 534,417 2.0472 -0.14%
2006-08-04 0 7.110 7.140 7.150 7.110 7.180 198,000 1,415,660 7.1498 2.049 2.057 2.060 2.049 2.069 687,107 2.0603 -0.56%
2006-08-03 0 7.150 7.140 7.150 7.140 7.250 212,000 1,523,860 7.1880 2.060 2.057 2.060 2.057 2.089 735,690 2.0713 -1.11%
2006-08-02 0 7.230 7.230 7.400 7.170 7.240 112,500 809,005 7.1912 2.083 2.083 2.132 2.066 2.086 390,402 2.0722 -0.28%
2006-08-01 0 7.250 7.200 7.250 7.200 7.310 176,000 1,273,680 7.2368 2.089 2.075 2.089 2.075 2.106 610,762 2.0854 -1.09%
2006-07-31 0 7.330 7.310 7.390 7.310 7.350 58,000 424,960 7.3269 2.112 2.106 2.130 2.106 2.118 201,274 2.1114 -0.68%
2006-07-28 0 7.380 7.360 7.400 7.350 7.410 54,000 398,260 7.3752 2.127 2.121 2.132 2.118 2.135 187,393 2.1253 -0.40%
2006-07-27 0 7.410 7.410 7.430 7.390 7.430 42,000 310,840 7.4010 2.135 2.135 2.141 2.130 2.141 145,750 2.1327 0.27%
2006-07-26 0 7.390 7.300 7.390 7.400 7.410 56,000 414,720 7.4057 2.130 2.104 2.130 2.132 2.135 194,333 2.1341 -0.14%
2006-07-25 0 7.400 7.400 7.450 7.400 7.500 94,000 700,800 7.4553 2.132 2.132 2.147 2.132 2.161 326,202 2.1484 -0.67%
2006-07-24 0 7.450 7.400 7.450 7.400 7.500 144,000 1,072,700 7.4493 2.147 2.132 2.147 2.132 2.161 499,714 2.1466 0.00%
2006-07-21 0 7.450 7.450 7.500 7.450 7.550 70,000 523,800 7.4829 2.147 2.147 2.161 2.147 2.176 242,917 2.1563 -1.32%
2006-07-20 0 7.550 7.500 7.600 7.450 7.550 118,000 888,000 7.5254 2.176 2.161 2.190 2.147 2.176 409,488 2.1686 2.72%
2006-07-19 0 7.350 7.400 7.450 7.350 7.400 20,000 147,400 7.3700 2.118 2.132 2.147 2.118 2.132 69,405 2.1238 0.68%
2006-07-18 0 7.300 7.300 7.400 7.300 7.350 26,000 190,400 7.3231 2.104 2.104 2.132 2.104 2.118 90,226 2.1103 0.00%
2006-07-17 0 7.300 7.300 7.350 7.200 7.350 102,000 746,000 7.3137 2.104 2.104 2.118 2.075 2.118 353,964 2.1076 -0.68%
2006-07-14 0 7.350 7.300 7.350 7.300 7.350 166,000 1,214,300 7.3151 2.118 2.104 2.118 2.104 2.118 576,059 2.1079 0.00%
2006-07-13 0 7.350 7.350 7.400 7.350 7.500 30,000 222,000 7.4000 2.118 2.118 2.132 2.118 2.161 104,107 2.1324 -1.34%
2006-07-12 0 7.450 7.450 7.500 7.400 7.500 136,000 1,018,600 7.4897 2.147 2.147 2.161 2.132 2.161 471,952 2.1583 0.00%
2006-07-11 0 7.450 7.450 7.550 7.350 7.450 289,000 2,138,400 7.3993 2.147 2.147 2.176 2.118 2.147 1,002,899 2.1322 1.36%
2006-07-10 0 7.350 7.350 7.400 7.350 7.400 136,640 1,009,276 7.3864 2.118 2.118 2.132 2.118 2.132 474,173 2.1285 -1.34%
2006-07-07 0 7.450 7.350 7.500 7.350 7.450 222,000 1,640,300 7.3887 2.147 2.118 2.161 2.118 2.147 770,393 2.1292 0.00%
2006-07-06 0 7.450 7.400 7.500 7.400 7.500 294,000 2,196,500 7.4711 2.147 2.132 2.161 2.132 2.161 1,020,250 2.1529 -1.32%
2006-07-05 0 7.550 7.450 7.550 7.400 7.750 418,000 3,155,900 7.5500 2.176 2.147 2.176 2.132 2.233 1,450,559 2.1756 -1.95%
2006-07-04 0 7.700 7.700 7.750 7.650 7.750 1,062,000 8,190,300 7.7121 2.219 2.219 2.233 2.204 2.233 3,685,393 2.2224 0.65%
2006-07-03 0 7.650 7.650 7.700 7.600 7.800 736,000 5,684,300 7.7232 2.204 2.204 2.219 2.190 2.248 2,554,095 2.2256 -0.65%
2006-06-30 0 7.700 7.700 7.750 7.650 7.900 336,000 2,597,700 7.7313 2.219 2.219 2.233 2.204 2.277 1,166,000 2.2279 -0.65%
2006-06-29 0 7.750 7.650 7.750 7.400 7.750 458,400 3,479,520 7.5906 2.233 2.204 2.233 2.132 2.233 1,590,757 2.1873 4.73%
2006-06-28 0 7.400 7.350 7.400 7.350 7.400 156,000 1,150,800 7.3769 2.132 2.118 2.132 2.118 2.132 541,357 2.1258 -0.67%
2006-06-27 0 7.450 7.400 7.500 7.400 7.550 332,000 2,486,000 7.4880 2.147 2.132 2.161 2.132 2.176 1,152,119 2.1578 -1.97%
2006-06-26 0 7.600 7.600 7.700 7.600 7.600 74,000 562,300 7.5986 2.190 2.190 2.219 2.190 2.190 256,798 2.1897 0.00%
2006-06-23 0 7.600 7.500 7.600 7.500 7.600 16,656 126,022 7.5662 2.190 2.161 2.190 2.161 2.190 57,800 2.1803 -0.65%
2006-06-22 0 7.650 7.450 7.650 7.500 7.700 716,000 5,471,100 7.6412 2.204 2.147 2.204 2.161 2.219 2,484,690 2.2019 2.00%
2006-06-21 0 7.500 7.450 7.500 7.400 7.600 732,000 5,488,000 7.4973 2.161 2.147 2.161 2.132 2.190 2,540,214 2.1604 3.45%
2006-06-20 0 7.250 7.200 7.300 7.000 7.350 128,000 925,200 7.2281 2.089 2.075 2.104 2.017 2.118 444,190 2.0829 -2.68%
2006-06-19 0 7.450 7.450 7.500 7.400 7.500 70,000 520,300 7.4329 2.147 2.147 2.161 2.132 2.161 242,917 2.1419 -0.67%
2006-06-16 0 7.500 7.450 7.500 7.450 7.500 636,000 4,765,100 7.4923 2.161 2.147 2.161 2.147 2.161 2,207,071 2.1590 2.04%
2006-06-15 0 7.350 7.300 7.350 7.250 7.500 164,000 1,203,700 7.3396 2.118 2.104 2.118 2.089 2.161 569,119 2.1150 -1.34%
2006-06-14 0 7.450 7.400 7.500 7.400 7.600 336,000 2,510,500 7.4717 2.147 2.132 2.161 2.132 2.190 1,166,000 2.1531 -4.49%
2006-06-13 0 7.800 7.650 7.800 7.500 7.800 341,760 2,603,500 7.6179 2.248 2.204 2.248 2.161 2.248 1,185,988 2.1952 0.65%
2006-06-12 0 7.750 7.700 7.750 7.750 7.850 116,000 904,200 7.7948 2.233 2.219 2.233 2.233 2.262 402,548 2.2462 -1.90%
2006-06-09 0 7.900 7.800 7.900 7.700 7.900 242,000 1,891,500 7.8161 2.277 2.248 2.277 2.219 2.277 839,798 2.2523 1.28%
2006-06-08 0 7.800 7.800 7.850 7.700 8.050 608,000 4,778,900 7.8600 2.248 2.248 2.262 2.219 2.320 2,109,905 2.2650 -3.70%
2006-06-07 0 8.100 8.050 8.100 7.850 8.200 723,520 5,802,860 8.0203 2.334 2.320 2.334 2.262 2.363 2,510,786 2.3112 3.18%
2006-06-06 0 7.850 7.950 8.000 7.600 7.950 162,000 1,247,800 7.7025 2.262 2.291 2.305 2.190 2.291 562,179 2.2196 1.29%
2006-06-05 0 7.750 7.650 7.750 7.600 8.000 386,000 3,012,500 7.8044 2.233 2.204 2.233 2.190 2.305 1,339,512 2.2490 -0.64%
2006-06-02 0 7.800 7.700 7.750 7.400 7.800 312,000 2,375,500 7.6138 2.248 2.219 2.233 2.132 2.248 1,082,714 2.1940 2.63%
2006-06-01 0 7.600 7.550 7.600 7.400 7.800 604,000 4,595,900 7.6091 2.190 2.176 2.190 2.132 2.248 2,096,024 2.1927 0.66%
2006-05-30 0 7.550 7.550 7.600 7.550 7.700 174,000 1,318,200 7.5759 2.176 2.176 2.190 2.176 2.219 603,821 2.1831 0.00%
2006-05-29 0 7.550 7.550 7.650 7.500 7.850 234,000 1,791,500 7.6560 2.176 2.176 2.204 2.161 2.262 812,036 2.2062 -2.58%
2006-05-26 0 7.750 7.700 7.750 7.600 7.850 544,000 4,211,500 7.7417 2.233 2.219 2.233 2.190 2.262 1,887,809 2.2309 4.73%
2006-05-25 0 7.400 7.400 7.500 7.400 7.600 313,840 2,360,132 7.5202 2.132 2.132 2.161 2.132 2.190 1,089,099 2.1670 -1.33%
2006-05-24 0 7.500 7.500 7.550 7.400 8.150 823,000 6,347,850 7.7131 2.161 2.161 2.176 2.132 2.349 2,856,006 2.2226 -4.46%
2006-05-23 0 7.850 7.850 7.900 7.500 8.050 836,000 6,545,000 7.8289 2.262 2.262 2.277 2.161 2.320 2,901,119 2.2560 -3.09%
2006-05-22 0 8.100 8.050 8.150 7.800 8.800 2,614,720 21,651,820 8.2807 2.334 2.320 2.349 2.248 2.536 9,073,700 2.3862 2.53%
2006-05-19 0 7.900 7.900 8.000 6.750 8.400 3,897,600 30,417,280 7.8041 2.277 2.277 2.305 1.945 2.421 13,525,599 2.2489 31.67%
2006-05-18 0 6.000 6.000 6.200 5.900 6.000 126,000 755,800 5.9984 1.729 1.729 1.787 1.700 1.729 437,250 1.7285 -3.23%
2006-05-17 0 6.200 6.150 6.400 6.200 6.400 60,000 374,000 6.2333 1.787 1.772 1.844 1.787 1.844 208,214 1.7962 0.00%
2006-05-16 0 6.200 6.150 6.200 6.200 6.600 14,000 87,600 6.2571 1.787 1.772 1.787 1.787 1.902 48,583 1.8031 -0.80%
2006-05-15 0 6.250 6.200 6.250 6.250 6.250 16,000 100,000 6.2500 1.801 1.787 1.801 1.801 1.801 55,524 1.8010 -1.57%
2006-05-12 0 6.350 6.300 6.400 6.300 6.500 80,000 512,300 6.4038 1.830 1.815 1.844 1.815 1.873 277,619 1.8453 -2.31%
2006-05-11 0 6.500 6.450 6.500 6.500 6.600 106,000 690,900 6.5179 1.873 1.859 1.873 1.873 1.902 367,845 1.8782 0.00%
2006-05-10 0 6.500 6.500 6.550 6.450 6.650 94,000 615,700 6.5500 1.873 1.873 1.887 1.859 1.916 326,202 1.8875 -1.52%
2006-05-09 0 6.600 6.550 6.650 6.600 6.650 52,400 345,980 6.6027 1.902 1.887 1.916 1.902 1.916 181,840 1.9027 0.76%
2006-05-08 0 6.550 6.550 6.600 6.500 6.600 119,200 779,380 6.5384 1.887 1.887 1.902 1.873 1.902 413,652 1.8841 0.77%
2006-05-04 0 6.500 6.400 6.500 6.500 6.500 12,000 78,000 6.5000 1.873 1.844 1.873 1.873 1.873 41,643 1.8731 0.00%
2006-05-03 0 6.500 6.400 6.500 6.350 6.600 140,000 914,500 6.5321 1.873 1.844 1.873 1.830 1.902 485,833 1.8823 2.36%
2006-05-02 0 6.350 6.350 6.450 6.150 6.500 64,400 414,440 6.4354 1.830 1.830 1.859 1.772 1.873 223,483 1.8545 3.25%
2006-04-28 0 6.150 6.100 6.200 6.000 6.200 130,000 785,000 6.0385 1.772 1.758 1.787 1.729 1.787 451,131 1.7401 -0.81%
2006-04-27 0 6.200 6.050 6.300 6.200 6.200 36,000 223,300 6.2028 1.787 1.743 1.815 1.787 1.787 124,929 1.7874 0.00%
2006-04-26 0 6.200 6.200 6.350 6.200 6.350 164,000 1,030,100 6.2811 1.787 1.787 1.830 1.787 1.830 569,119 1.8100 -0.80%
2006-04-25 0 6.250 6.150 6.350 6.150 6.350 184,800 1,159,160 6.2725 1.801 1.772 1.830 1.772 1.830 641,300 1.8075 -0.79%
2006-04-24 0 6.300 6.250 6.300 6.300 6.550 212,000 1,361,600 6.4226 1.815 1.801 1.815 1.815 1.887 735,690 1.8508 -3.82%
2006-04-21 0 6.550 6.550 6.600 6.350 6.700 146,400 956,460 6.5332 1.887 1.887 1.902 1.830 1.931 508,043 1.8826 -0.76%
2006-04-20 0 6.600 6.600 6.700 6.600 6.700 80,000 530,300 6.6288 1.902 1.902 1.931 1.902 1.931 277,619 1.9102 -0.75%
2006-04-19 0 6.650 6.600 6.700 6.600 6.700 138,880 929,132 6.6902 1.916 1.902 1.931 1.902 1.931 481,947 1.9279 2.31%
2006-04-18 0 6.500 6.500 6.600 6.450 6.600 54,000 351,100 6.5019 1.873 1.873 1.902 1.859 1.902 187,393 1.8736 1.56%
2006-04-13 0 6.400 6.400 6.600 6.400 6.400 16,000 102,400 6.4000 1.844 1.844 1.902 1.844 1.844 55,524 1.8443 -1.54%
2006-04-12 0 6.500 6.450 6.550 6.500 6.650 60,000 395,000 6.5833 1.873 1.859 1.887 1.873 1.916 208,214 1.8971 -1.52%
2006-04-11 0 6.600 6.600 6.700 6.600 6.750 50,000 332,600 6.6520 1.902 1.902 1.931 1.902 1.945 173,512 1.9169 -2.22%
2006-04-10 0 6.750 6.600 6.750 6.750 6.800 46,000 311,000 6.7609 1.945 1.902 1.945 1.945 1.960 159,631 1.9482 0.00%
2006-04-07 0 6.750 6.700 6.750 6.700 6.900 126,400 858,020 6.7881 1.945 1.931 1.945 1.931 1.988 438,638 1.9561 -1.46%
2006-04-06 0 6.850 6.850 6.950 6.700 6.950 449,760 3,077,328 6.8422 1.974 1.974 2.003 1.931 2.003 1,560,774 1.9717 3.79%
2006-04-04 0 6.600 6.500 6.600 6.350 6.650 198,000 1,280,500 6.4672 1.902 1.873 1.902 1.830 1.916 687,107 1.8636 3.94%
2006-04-03 0 6.350 6.300 6.400 6.200 6.400 324,000 2,042,000 6.3025 1.830 1.815 1.844 1.787 1.844 1,124,357 1.8161 2.42%
2006-03-31 0 6.200 6.150 6.200 6.200 6.200 18,000 111,600 6.2000 1.787 1.772 1.787 1.787 1.787 62,464 1.7866 0.00%
2006-03-30 0 6.200 6.150 6.200 6.200 6.200 8,000 49,600 6.2000 1.787 1.772 1.787 1.787 1.787 27,762 1.7866 0.00%
2006-03-29 0 6.200 6.150 6.250 6.150 6.250 78,000 483,100 6.1936 1.787 1.772 1.801 1.772 1.801 270,679 1.7848 0.81%
2006-03-28 0 6.150 6.100 6.250 6.150 6.300 74,000 460,300 6.2203 1.772 1.758 1.801 1.772 1.815 256,798 1.7925 -2.38%
2006-03-27 0 6.300 6.150 6.300 6.300 6.300 2,000 12,600 6.3000 1.815 1.772 1.815 1.815 1.815 6,940 1.8154 1.61%
2006-03-24 0 6.200 6.100 6.350 6.150 6.300 76,000 469,700 6.1803 1.787 1.758 1.830 1.772 1.815 263,738 1.7809 0.81%
2006-03-23 0 6.150 6.150 6.200 6.150 6.250 62,000 382,800 6.1742 1.772 1.772 1.787 1.772 1.801 215,155 1.7792 0.00%
2006-03-22 0 6.150 6.150 6.400 6.150 6.250 38,000 234,800 6.1789 1.772 1.772 1.844 1.772 1.801 131,869 1.7806 -3.91%
2006-03-21 0 6.400 6.350 6.450 6.400 6.400 14,000 89,600 6.4000 1.844 1.830 1.859 1.844 1.844 48,583 1.8443 -0.78%
2006-03-20 0 6.450 6.400 6.500 6.450 6.500 39,500 256,050 6.4823 1.859 1.844 1.873 1.859 1.873 137,074 1.8680 -0.77%
2006-03-17 0 6.500 6.450 6.550 6.500 6.600 40,000 261,300 6.5325 1.873 1.859 1.887 1.873 1.902 138,810 1.8824 0.00%
2006-03-16 0 6.500 6.400 6.500 - - 0 0 - 1.873 1.844 1.873 - - 0 - -1.52%
2006-03-15 0 6.600 6.400 6.600 6.400 6.600 134,000 861,500 6.4291 1.902 1.844 1.902 1.844 1.902 465,012 1.8526 0.76%
2006-03-14 0 6.550 6.500 6.550 6.350 6.550 178,000 1,148,700 6.4534 1.887 1.873 1.887 1.830 1.887 617,702 1.8596 1.55%
2006-03-13 0 6.450 6.400 6.500 6.400 6.450 34,000 218,000 6.4118 1.859 1.844 1.873 1.844 1.859 117,988 1.8476 0.78%
2006-03-10 0 6.400 6.400 6.450 6.400 6.400 18,000 115,200 6.4000 1.844 1.844 1.859 1.844 1.844 62,464 1.8443 0.00%
2006-03-09 0 6.400 6.200 6.400 6.400 6.400 10,000 64,000 6.4000 1.844 1.787 1.844 1.844 1.844 34,702 1.8443 0.00%
2006-03-08 0 6.400 6.300 6.400 6.150 6.400 104,000 659,900 6.3452 1.844 1.815 1.844 1.772 1.844 360,905 1.8285 -0.78%
2006-03-07 0 6.450 6.250 6.450 6.450 6.600 14,000 91,300 6.5214 1.859 1.801 1.859 1.859 1.902 48,583 1.8792 -2.27%
2006-03-06 0 6.600 6.550 6.650 6.550 6.700 100,000 664,100 6.6410 1.902 1.887 1.916 1.887 1.931 347,024 1.9137 -0.75%
2006-03-03 0 6.650 6.650 6.700 6.600 6.650 58,400 386,180 6.6127 1.916 1.916 1.931 1.902 1.916 202,662 1.9055 -0.75%
2006-03-02 0 6.700 6.650 6.700 6.700 6.800 72,000 484,700 6.7319 1.931 1.916 1.931 1.931 1.960 249,857 1.9399 1.52%
2006-03-01 0 6.600 6.550 6.700 6.600 6.750 170,000 1,136,600 6.6859 1.902 1.887 1.931 1.902 1.945 589,940 1.9266 1.54%
2006-02-28 0 6.500 6.450 6.650 6.500 6.500 66,000 429,000 6.5000 1.873 1.859 1.916 1.873 1.873 229,036 1.8731 -2.26%
2006-02-27 0 6.650 6.650 6.750 6.600 6.950 110,400 749,960 6.7931 1.916 1.916 1.945 1.902 2.003 383,114 1.9575 -2.21%
2006-02-24 0 6.800 6.800 6.850 6.300 6.800 448,000 2,951,100 6.5873 1.960 1.960 1.974 1.815 1.960 1,554,667 1.8982 6.25%
2006-02-23 0 6.400 6.350 6.450 6.300 6.500 180,000 1,150,000 6.3889 1.844 1.830 1.859 1.815 1.873 624,643 1.8411 1.59%
2006-02-22 0 6.300 6.150 6.300 6.200 6.700 552,800 3,572,580 6.4627 1.815 1.772 1.815 1.787 1.931 1,918,347 1.8623 -5.97%
2006-02-21 0 6.700 6.650 6.750 6.350 6.700 696,000 4,571,300 6.5680 1.931 1.916 1.945 1.830 1.931 2,415,285 1.8927 7.20%
2006-02-20 0 6.250 6.250 6.300 5.700 6.250 478,000 2,852,200 5.9669 1.801 1.801 1.815 1.643 1.801 1,658,774 1.7195 11.61%
2006-02-17 0 5.600 5.600 5.700 5.600 5.750 685,920 3,878,720 5.6548 1.614 1.614 1.643 1.614 1.657 2,380,305 1.6295 0.90%
2006-02-16 0 5.550 5.350 5.550 5.150 5.800 661,760 3,627,680 5.4819 1.599 1.542 1.599 1.484 1.671 2,296,465 1.5797 9.90%
2006-02-15 0 5.050 5.050 5.100 4.950 5.100 244,000 1,233,300 5.0545 1.455 1.455 1.470 1.426 1.470 846,738 1.4565 -0.98%
2006-02-14 0 5.100 5.050 5.150 5.050 5.100 222,000 1,124,400 5.0649 1.470 1.455 1.484 1.455 1.470 770,393 1.4595 0.99%
2006-02-13 0 5.050 5.050 5.150 5.050 5.100 92,000 466,100 5.0663 1.455 1.455 1.484 1.455 1.470 319,262 1.4599 -0.98%
2006-02-10 0 5.100 5.100 5.200 5.100 5.150 24,000 123,100 5.1292 1.470 1.470 1.498 1.470 1.484 83,286 1.4780 -0.97%
2006-02-09 0 5.150 5.150 5.200 5.100 5.150 66,000 337,400 5.1121 1.484 1.484 1.498 1.470 1.484 229,036 1.4731 0.98%
2006-02-08 0 5.100 5.100 5.150 5.100 5.150 164,000 842,400 5.1366 1.470 1.470 1.484 1.470 1.484 569,119 1.4802 -0.97%
2006-02-07 0 5.150 5.100 5.200 5.050 5.150 86,000 437,600 5.0884 1.484 1.470 1.498 1.455 1.484 298,440 1.4663 3.00%
2006-02-06 0 5.000 4.950 5.100 5.000 5.100 112,000 567,500 5.0670 1.441 1.426 1.470 1.441 1.470 388,667 1.4601 -0.99%
2006-02-03 0 5.050 5.050 5.100 4.850 4.900 56,000 273,500 4.8839 1.455 1.455 1.470 1.398 1.412 194,333 1.4074 0.00%
2006-02-02 0 5.050 5.000 5.150 5.050 5.150 16,000 81,500 5.0938 1.455 1.441 1.484 1.455 1.484 55,524 1.4678 -1.94%
2006-02-01 0 5.150 5.000 5.200 5.150 5.200 22,000 113,400 5.1545 1.484 1.441 1.498 1.484 1.498 76,345 1.4854 0.98%
2006-01-27 0 5.100 5.000 5.150 5.100 5.300 316,000 1,644,500 5.2041 1.470 1.441 1.484 1.470 1.527 1,096,595 1.4996 -0.97%
2006-01-26 0 5.150 4.900 5.150 5.000 5.150 30,000 152,500 5.0833 1.484 1.412 1.484 1.441 1.484 104,107 1.4648 5.10%
2006-01-25 0 4.900 4.850 4.900 4.900 4.900 70,000 343,000 4.9000 1.412 1.398 1.412 1.412 1.412 242,917 1.4120 0.00%
2006-01-24 0 4.900 4.875 4.900 4.700 4.900 128,000 614,900 4.8039 1.412 1.405 1.412 1.354 1.412 444,190 1.3843 1.03%
2006-01-23 0 4.850 4.850 5.000 4.800 5.000 222,000 1,078,200 4.8568 1.398 1.398 1.441 1.383 1.441 770,393 1.3995 -6.73%
2006-01-20 0 5.200 5.200 5.250 4.500 5.300 592,000 2,819,650 4.7629 1.498 1.498 1.513 1.297 1.527 2,054,381 1.3725 16.20%
2006-01-19 0 4.475 4.450 4.500 4.475 4.475 248,000 1,109,800 4.4750 1.290 1.282 1.297 1.290 1.290 860,619 1.2895 0.56%
2006-01-18 0 4.450 4.350 4.450 4.375 4.450 170,000 747,700 4.3982 1.282 1.254 1.282 1.261 1.282 589,940 1.2674 2.30%
2006-01-17 0 4.350 4.325 4.375 4.350 4.375 30,000 131,000 4.3667 1.254 1.246 1.261 1.254 1.261 104,107 1.2583 0.58%
2006-01-16 0 4.325 4.325 4.375 4.325 4.375 34,000 147,450 4.3368 1.246 1.246 1.261 1.246 1.261 117,988 1.2497 -0.57%
2006-01-13 0 4.350 4.325 4.375 4.350 4.350 70,000 304,500 4.3500 1.254 1.246 1.261 1.254 1.254 242,917 1.2535 0.00%
2006-01-12 0 4.350 4.350 4.375 4.350 4.350 34,800 151,300 4.3477 1.254 1.254 1.261 1.254 1.254 120,764 1.2529 0.00%
2006-01-11 0 4.350 4.350 4.375 4.325 4.350 57,820 250,835 4.3382 1.254 1.254 1.261 1.246 1.254 200,649 1.2501 0.00%
2006-01-10 0 4.350 4.325 4.350 4.350 4.350 70,000 304,500 4.3500 1.254 1.246 1.254 1.254 1.254 242,917 1.2535 1.16%
2006-01-09 0 4.300 4.225 4.300 4.250 4.325 106,000 454,500 4.2877 1.239 1.217 1.239 1.225 1.246 367,845 1.2356 1.78%
2006-01-06 0 4.225 4.225 4.275 4.200 4.250 60,000 253,500 4.2250 1.217 1.217 1.232 1.210 1.225 208,214 1.2175 1.81%
2006-01-05 0 4.150 4.100 - 4.050 4.150 30,000 122,500 4.0833 1.196 1.181 - 1.167 1.196 104,107 1.1767 1.22%
2006-01-04 0 4.100 4.075 4.150 4.050 4.100 54,000 219,200 4.0593 1.181 1.174 1.196 1.167 1.181 187,393 1.1697 1.23%
2006-01-03 0 4.050 4.025 4.125 4.050 4.050 10,000 40,500 4.0500 1.167 1.160 1.189 1.167 1.167 34,702 1.1671 -0.61%
2005-12-30 0 4.075 4.050 4.075 - - 0 0 - 1.174 1.167 1.174 - - 0 - 0.00%
2005-12-29 0 4.075 4.075 4.100 4.050 4.050 28,000 113,400 4.0500 1.174 1.174 1.181 1.167 1.167 97,167 1.1671 -0.61%
2005-12-28 0 4.100 4.025 4.125 4.050 4.100 20,000 81,450 4.0725 1.181 1.160 1.189 1.167 1.181 69,405 1.1736 1.23%
2005-12-23 0 4.050 4.000 4.100 4.050 4.100 14,000 56,900 4.0643 1.167 1.153 1.181 1.167 1.181 48,583 1.1712 0.00%
2005-12-22 0 4.050 4.000 4.100 4.050 4.050 20,000 81,000 4.0500 1.167 1.153 1.181 1.167 1.167 69,405 1.1671 -0.61%
2005-12-21 0 4.075 4.000 4.075 4.025 4.075 27,600 111,110 4.0257 1.174 1.153 1.174 1.160 1.174 95,779 1.1601 0.62%
2005-12-20 0 4.050 4.050 4.450 4.050 4.050 8,000 32,400 4.0500 1.167 1.167 1.282 1.167 1.167 27,762 1.1671 0.00%
2005-12-19 0 4.050 4.000 4.075 - - 0 0 - 1.167 1.153 1.174 - - 0 - 0.00%
2005-12-16 0 4.050 4.050 4.150 4.025 4.025 8,000 32,200 4.0250 1.167 1.167 1.196 1.160 1.160 27,762 1.1599 0.00%
2005-12-15 0 4.050 4.000 4.150 4.050 4.050 10,000 40,500 4.0500 1.167 1.153 1.196 1.167 1.167 34,702 1.1671 1.25%
2005-12-14 0 4.000 4.000 4.050 - - 0 0 - 1.153 1.153 1.167 - - 0 - 0.00%
2005-12-13 0 4.000 3.975 4.050 - - 0 0 - 1.153 1.145 1.167 - - 0 - 0.00%
2005-12-12 0 4.000 3.950 4.150 - - 0 0 - 1.153 1.138 1.196 - - 0 - 0.00%
2005-12-09 0 4.000 3.975 4.175 - - 0 0 - 1.153 1.145 1.203 - - 0 - 0.00%
2005-12-08 0 4.000 3.950 4.150 - - 0 0 - 1.153 1.138 1.196 - - 0 - 0.00%
2005-12-07 0 4.000 3.950 4.150 - - 0 0 - 1.153 1.138 1.196 - - 0 - 0.00%
2005-12-06 0 4.000 3.975 4.075 - - 0 0 - 1.153 1.145 1.174 - - 0 - 0.00%
2005-12-05 0 4.000 4.000 4.150 - - 0 0 - 1.153 1.153 1.196 - - 0 - 0.00%
2005-12-02 0 4.000 4.000 4.175 4.000 4.000 2,000 8,000 4.0000 1.153 1.153 1.203 1.153 1.153 6,940 1.1527 0.00%
2005-12-01 0 4.000 4.000 4.175 4.000 4.000 21,760 86,864 3.9919 1.153 1.153 1.203 1.153 1.153 75,512 1.1503 -0.62%
2005-11-30 0 4.025 4.000 4.175 4.025 4.025 8,000 32,200 4.0250 1.160 1.153 1.203 1.160 1.160 27,762 1.1599 0.63%
2005-11-29 0 4.000 4.000 4.050 - - 0 0 - 1.153 1.153 1.167 - - 0 - 0.00%
2005-11-28 0 4.000 4.000 4.050 - - 0 0 - 1.153 1.153 1.167 - - 0 - 0.63%
2005-11-25 0 3.975 3.950 4.175 - - 0 0 - 1.145 1.138 1.203 - - 0 - 0.00%
2005-11-24 0 3.975 3.950 4.175 - - 0 0 - 1.145 1.138 1.203 - - 0 - 0.00%
2005-11-23 0 3.975 3.975 4.175 3.950 3.950 20,000 79,000 3.9500 1.145 1.145 1.203 1.138 1.138 69,405 1.1383 -0.63%
2005-11-22 0 4.000 4.000 4.100 - - 0 0 - 1.153 1.153 1.181 - - 0 - 0.00%
2005-11-21 0 4.000 3.950 - 4.000 4.000 40,000 160,000 4.0000 1.153 1.138 - 1.153 1.153 138,810 1.1527 0.00%
2005-11-18 0 4.000 3.925 4.000 4.000 4.000 10,000 40,000 4.0000 1.153 1.131 1.153 1.153 1.153 34,702 1.1527 0.00%
2005-11-17 0 4.000 3.925 4.050 - - 0 0 - 1.153 1.131 1.167 - - 0 - 0.00%
2005-11-16 0 4.000 3.925 4.075 - - 0 0 - 1.153 1.131 1.174 - - 0 - 0.00%
2005-11-15 0 4.000 3.975 4.100 - - 0 0 - 1.153 1.145 1.181 - - 0 - 0.00%
2005-11-14 0 4.000 3.950 4.300 - - 0 0 - 1.153 1.138 1.239 - - 0 - 0.00%
2005-11-11 0 4.000 3.950 4.100 - - 0 0 - 1.153 1.138 1.181 - - 0 - 0.00%
2005-11-10 0 4.000 4.000 4.350 4.000 4.000 50,000 200,000 4.0000 1.153 1.153 1.254 1.153 1.153 173,512 1.1527 0.00%
2005-11-09 0 4.000 3.975 4.325 - - 0 0 - 1.153 1.145 1.246 - - 0 - 0.00%
2005-11-08 0 4.000 4.000 4.300 - - 0 0 - 1.153 1.153 1.239 - - 0 - 0.63%
2005-11-07 0 3.975 3.975 - - - 0 0 - 1.145 1.145 - - - 0 - 0.00%
2005-11-04 0 3.975 3.950 4.250 - - 0 0 - 1.145 1.138 1.225 - - 0 - 0.00%
2005-11-03 0 3.975 3.975 4.000 - - 0 0 - 1.145 1.145 1.153 - - 0 - 0.63%
2005-11-02 0 3.950 3.950 4.000 - - 0 0 - 1.138 1.138 1.153 - - 0 - 0.00%
2005-11-01 0 3.950 3.925 4.000 - - 0 0 - 1.138 1.131 1.153 - - 0 - 0.00%
2005-10-31 0 3.950 3.950 4.050 3.950 3.950 10,000 39,500 3.9500 1.138 1.138 1.167 1.138 1.138 34,702 1.1383 0.64%
2005-10-28 0 3.925 3.925 4.100 3.925 3.950 68,000 267,650 3.9360 1.131 1.131 1.181 1.131 1.138 235,976 1.1342 -0.63%
2005-10-27 0 3.950 3.950 4.100 - - 0 0 - 1.138 1.138 1.181 - - 0 - 0.64%
2005-10-26 0 3.925 3.925 - 3.925 3.925 18,000 70,650 3.9250 1.131 1.131 - 1.131 1.131 62,464 1.1310 1.29%
2005-10-25 0 3.875 3.875 4.050 - - 0 0 - 1.117 1.117 1.167 - - 0 - 1.31%
2005-10-24 0 3.825 3.825 - - - 0 0 - 1.102 1.102 - - - 0 - 0.66%
2005-10-21 0 3.800 3.800 3.900 3.800 3.900 86,000 330,300 3.8407 1.095 1.095 1.124 1.095 1.124 298,440 1.1068 -3.80%
2005-10-20 0 3.950 3.800 3.950 - - 0 0 - 1.138 1.095 1.138 - - 0 - 0.00%
2005-10-19 0 3.950 3.800 4.150 - - 0 0 - 1.138 1.095 1.196 - - 0 - 0.00%
2005-10-18 0 3.950 3.925 4.400 3.950 3.950 12,000 47,400 3.9500 1.138 1.131 1.268 1.138 1.138 41,643 1.1383 -1.25%
2005-10-17 0 4.000 3.950 4.100 4.000 4.000 10,000 40,000 4.0000 1.153 1.138 1.181 1.153 1.153 34,702 1.1527 -2.44%
2005-10-14 0 4.100 3.950 4.100 4.100 4.100 4,400 17,980 4.0864 1.181 1.138 1.181 1.181 1.181 15,269 1.1775 -0.61%
2005-10-13 0 4.125 4.100 4.300 - - 0 0 - 1.189 1.181 1.239 - - 0 - 0.00%
2005-10-12 0 4.125 4.100 4.225 4.125 4.125 10,000 41,250 4.1250 1.189 1.181 1.217 1.189 1.189 34,702 1.1887 0.00%
2005-10-10 0 4.125 4.100 4.350 - - 0 0 - 1.189 1.181 1.254 - - 0 - 0.00%
2005-10-07 0 4.125 4.125 4.375 4.125 4.125 4,000 16,500 4.1250 1.189 1.189 1.261 1.189 1.189 13,881 1.1887 0.61%
2005-10-06 0 4.100 4.100 4.375 4.100 4.100 20,000 82,000 4.1000 1.181 1.181 1.261 1.181 1.181 69,405 1.1815 -1.80%
2005-10-05 0 4.175 4.150 4.375 - - 0 0 - 1.203 1.196 1.261 - - 0 - 0.00%
2005-10-04 0 4.175 4.150 4.375 - - 0 0 - 1.203 1.196 1.261 - - 0 - 0.00%
2005-10-03 0 4.175 4.100 4.375 - - 0 0 - 1.203 1.181 1.261 - - 0 - 0.00%
2005-09-30 0 4.175 4.175 4.375 - - 0 0 - 1.203 1.203 1.261 - - 0 - 0.00%
2005-09-29 0 4.175 4.175 4.375 - - 0 0 - 1.203 1.203 1.261 - - 0 - 0.60%
2005-09-28 0 4.150 4.150 4.400 4.150 4.150 2,000 8,300 4.1500 1.196 1.196 1.268 1.196 1.196 6,940 1.1959 -2.35%
2005-09-27 0 4.250 4.150 4.300 4.250 4.250 30,000 127,500 4.2500 1.225 1.196 1.239 1.225 1.225 104,107 1.2247 0.59%
2005-09-26 0 4.225 4.175 4.350 - - 0 0 - 1.217 1.203 1.254 - - 0 - 0.00%
2005-09-23 0 4.225 4.200 4.300 - - 0 0 - 1.217 1.210 1.239 - - 0 - 0.00%
2005-09-22 0 4.225 4.225 4.325 4.225 4.250 12,000 50,850 4.2375 1.217 1.217 1.246 1.217 1.225 41,643 1.2211 -2.31%
2005-09-21 0 4.325 4.200 4.325 - - 0 0 - 1.246 1.210 1.246 - - 0 - -0.57%
2005-09-20 0 4.350 4.200 4.350 - - 0 0 - 1.254 1.210 1.254 - - 0 - 0.00%
2005-09-16 0 4.350 4.175 4.350 - - 0 0 - 1.254 1.203 1.254 - - 0 - 0.00%
2005-09-15 0 4.350 4.175 4.375 - - 0 0 - 1.254 1.203 1.261 - - 0 - 0.00%
2005-09-14 0 4.350 4.250 4.375 - - 0 0 - 1.254 1.225 1.261 - - 0 - 0.00%
2005-09-13 0 4.350 4.200 4.375 - - 0 0 - 1.254 1.210 1.261 - - 0 - 0.00%
2005-09-12 0 4.350 4.200 4.350 - - 0 0 - 1.254 1.210 1.254 - - 0 - -0.57%
2005-09-09 0 4.375 4.175 4.375 - - 0 0 - 1.261 1.203 1.261 - - 0 - 0.00%
2005-09-08 0 4.375 4.175 4.375 - - 0 0 - 1.261 1.203 1.261 - - 0 - 0.00%
2005-09-07 0 4.375 4.325 4.375 4.375 4.375 2,000 8,750 4.3750 1.261 1.246 1.261 1.261 1.261 6,940 1.2607 0.00%
2005-09-06 0 4.375 4.200 4.375 - - 0 0 - 1.261 1.210 1.261 - - 0 - -0.57%
2005-09-05 0 4.400 4.350 4.400 4.400 4.400 8,000 35,200 4.4000 1.268 1.254 1.268 1.268 1.268 27,762 1.2679 2.33%
2005-09-02 0 4.300 4.225 4.475 - - 0 0 - 1.239 1.217 1.290 - - 0 - 0.00%
2005-09-01 0 4.300 4.300 4.450 - - 0 0 - 1.239 1.239 1.282 - - 0 - 0.00%
2005-08-31 0 4.300 4.300 4.500 4.300 4.300 2,000 8,600 4.3000 1.239 1.239 1.297 1.239 1.239 6,940 1.2391 0.00%
2005-08-30 0 4.300 4.250 4.425 - - 0 0 - 1.239 1.225 1.275 - - 0 - 0.00%
2005-08-29 0 4.300 4.175 4.400 - - 0 0 - 1.239 1.203 1.268 - - 0 - 0.00%
2005-08-26 0 4.300 4.275 4.350 4.300 4.300 10,000 43,000 4.3000 1.239 1.232 1.254 1.239 1.239 34,702 1.2391 0.00%
2005-08-25 0 4.300 4.300 4.350 4.300 4.300 8,000 34,400 4.3000 1.239 1.239 1.254 1.239 1.239 27,762 1.2391 -1.15%
2005-08-24 0 4.350 4.200 - 4.225 4.350 116,000 494,150 4.2599 1.254 1.210 - 1.217 1.254 402,548 1.2276 4.82%
2005-08-23 0 4.150 4.150 4.175 4.150 4.150 17,280 71,584 4.1426 1.196 1.196 1.203 1.196 1.196 59,966 1.1937 0.00%
2005-08-22 0 4.150 4.150 4.175 4.150 4.175 52,800 219,310 4.1536 1.196 1.196 1.203 1.196 1.203 183,229 1.1969 0.00%
2005-08-19 0 4.150 4.150 4.200 - - 720 2,880 4.0000 1.196 1.196 1.210 - - 2,499 1.1527 0.00%
2005-08-18 0 4.150 4.150 4.175 4.150 4.150 76,000 315,400 4.1500 1.196 1.196 1.203 1.196 1.196 263,738 1.1959 -0.60%
2005-08-17 0 4.175 4.175 4.200 4.175 4.175 10,000 41,750 4.1750 1.203 1.203 1.210 1.203 1.203 34,702 1.2031 0.00%
2005-08-16 0 4.175 4.175 4.200 4.175 4.175 10,000 41,750 4.1750 1.203 1.203 1.210 1.203 1.203 34,702 1.2031 0.60%
2005-08-15 0 4.150 4.150 4.200 4.150 4.150 16,000 66,400 4.1500 1.196 1.196 1.210 1.196 1.196 55,524 1.1959 -0.60%
2005-08-12 0 4.175 4.175 4.200 4.150 4.150 100,000 415,000 4.1500 1.203 1.203 1.210 1.196 1.196 347,024 1.1959 0.60%
2005-08-11 0 4.150 4.150 4.275 4.150 4.250 24,400 102,420 4.1975 1.196 1.196 1.232 1.196 1.225 84,674 1.2096 -2.92%
2005-08-10 0 4.275 4.200 4.275 4.275 4.275 16,000 68,400 4.2750 1.232 1.210 1.232 1.232 1.232 55,524 1.2319 2.40%
2005-08-09 0 4.175 4.175 4.475 4.150 4.150 4,000 16,600 4.1500 1.203 1.203 1.290 1.196 1.196 13,881 1.1959 0.60%
2005-08-08 0 4.150 4.150 4.175 4.125 4.125 8,640 35,310 4.0868 1.196 1.196 1.203 1.189 1.189 29,983 1.1777 0.61%
2005-08-05 0 4.125 4.075 4.125 4.125 4.125 28,000 115,500 4.1250 1.189 1.174 1.189 1.189 1.189 97,167 1.1887 0.61%
2005-08-04 0 4.100 4.075 4.125 4.100 4.100 12,000 49,200 4.1000 1.181 1.174 1.189 1.181 1.181 41,643 1.1815 0.61%
2005-08-03 0 4.075 4.050 4.100 4.075 4.075 40,000 163,000 4.0750 1.174 1.167 1.181 1.174 1.174 138,810 1.1743 0.00%
2005-08-02 0 4.075 4.075 4.100 4.050 4.075 70,000 284,000 4.0571 1.174 1.174 1.181 1.167 1.174 242,917 1.1691 -0.61%
2005-08-01 0 4.100 4.075 4.150 4.100 4.100 10,000 41,000 4.1000 1.181 1.174 1.196 1.181 1.181 34,702 1.1815 0.61%
2005-07-29 0 4.075 4.075 4.150 - - 0 0 - 1.174 1.174 1.196 - - 0 - 0.00%
2005-07-28 0 4.075 4.075 4.175 - - 0 0 - 1.174 1.174 1.203 - - 0 - 0.00%
2005-07-27 0 4.075 4.075 4.150 4.075 4.075 30,000 122,250 4.0750 1.174 1.174 1.196 1.174 1.174 104,107 1.1743 0.62%
2005-07-26 0 4.050 4.050 4.100 4.050 4.050 54,000 218,700 4.0500 1.167 1.167 1.181 1.167 1.167 187,393 1.1671 -0.61%
2005-07-25 0 4.075 4.075 4.100 4.050 4.050 30,000 121,500 4.0500 1.174 1.174 1.181 1.167 1.167 104,107 1.1671 0.00%
2005-07-22 0 4.075 4.050 4.075 4.050 4.075 38,000 154,600 4.0684 1.174 1.167 1.174 1.167 1.174 131,869 1.1724 0.62%
2005-07-21 0 4.050 4.050 4.100 - - 880 3,476 3.9500 1.167 1.167 1.181 - - 3,054 1.1383 0.00%
2005-07-20 0 4.050 4.050 4.150 4.050 4.050 70,000 283,500 4.0500 1.167 1.167 1.196 1.167 1.167 242,917 1.1671 -1.22%
2005-07-19 0 4.100 4.050 4.100 - - 1,400 5,565 3.9750 1.181 1.167 1.181 - - 4,858 1.1455 0.00%
2005-07-18 0 4.100 4.050 4.125 - - 0 0 - 1.181 1.167 1.189 - - 0 - 0.00%
2005-07-15 0 4.100 4.050 4.300 4.050 4.100 208,000 844,700 4.0611 1.181 1.167 1.239 1.167 1.181 721,809 1.1703 1.23%
2005-07-14 0 4.050 4.050 4.075 4.050 4.050 30,000 121,500 4.0500 1.167 1.167 1.174 1.167 1.167 104,107 1.1671 0.00%
2005-07-13 0 4.050 4.050 4.075 - - 0 0 - 1.167 1.167 1.174 - - 0 - 0.00%
2005-07-12 0 4.050 4.050 4.075 4.050 4.050 40,000 162,000 4.0500 1.167 1.167 1.174 1.167 1.167 138,810 1.1671 0.00%
2005-07-11 0 4.050 4.050 4.075 4.050 4.050 51,280 207,556 4.0475 1.167 1.167 1.174 1.167 1.167 177,954 1.1663 0.00%
2005-07-08 0 4.050 4.050 4.100 4.050 4.050 30,000 121,500 4.0500 1.167 1.167 1.181 1.167 1.167 104,107 1.1671 0.00%
2005-07-07 0 4.050 4.050 4.100 4.050 4.075 74,400 301,790 4.0563 1.167 1.167 1.181 1.167 1.174 258,186 1.1689 -1.22%
2005-07-06 0 4.100 4.075 4.100 4.100 4.100 16,000 65,600 4.1000 1.181 1.174 1.181 1.181 1.181 55,524 1.1815 1.23%
2005-07-05 0 4.050 4.050 4.100 4.050 4.050 280,000 1,134,000 4.0500 1.167 1.167 1.181 1.167 1.167 971,667 1.1671 -0.61%
2005-07-04 0 4.075 4.050 4.075 4.050 4.075 30,000 121,750 4.0583 1.174 1.167 1.174 1.167 1.174 104,107 1.1695 0.62%
2005-06-30 0 4.050 4.050 4.100 4.050 4.050 660,000 2,673,000 4.0500 1.167 1.167 1.181 1.167 1.167 2,290,357 1.1671 0.00%
2005-06-29 0 4.050 4.050 4.075 4.050 4.050 164,000 664,200 4.0500 1.167 1.167 1.174 1.167 1.167 569,119 1.1671 2.53%
2005-06-28 0 3.950 3.950 4.050 - - 0 0 - 1.138 1.138 1.167 - - 0 - 0.00%
2005-06-27 0 3.950 3.950 4.025 3.950 4.025 210,000 844,500 4.0214 1.138 1.138 1.160 1.138 1.160 728,750 1.1588 -2.47%
2005-06-24 0 4.050 4.025 4.075 3.950 4.050 62,000 249,000 4.0161 1.167 1.160 1.174 1.138 1.167 215,155 1.1573 2.53%
2005-06-23 0 3.950 3.950 4.000 3.950 3.950 4,000 15,800 3.9500 1.138 1.138 1.153 1.138 1.138 13,881 1.1383 0.00%
2005-06-22 0 3.950 3.950 4.000 - - 0 0 - 1.138 1.138 1.153 - - 0 - 0.00%
2005-06-21 0 3.950 3.950 3.975 3.950 3.950 100,000 395,000 3.9500 1.138 1.138 1.145 1.138 1.138 347,024 1.1383 -1.25%
2005-06-20 0 4.000 3.950 4.000 - - 0 0 - 1.153 1.138 1.153 - - 0 - 0.00%
2005-06-17 0 4.000 3.950 4.025 - - 0 0 - 1.153 1.138 1.160 - - 0 - 0.00%
2005-06-16 0 4.000 3.950 4.025 - - 0 0 - 1.153 1.138 1.160 - - 0 - 0.00%
2005-06-15 0 4.000 3.925 4.025 4.000 4.000 2,000 8,000 4.0000 1.153 1.131 1.160 1.153 1.153 6,940 1.1527 -0.62%
2005-06-14 0 4.025 4.000 4.025 4.000 4.025 183,200 736,180 4.0184 1.160 1.153 1.160 1.153 1.160 635,748 1.1580 0.00%
2005-06-13 0 4.025 4.000 4.025 4.000 4.025 94,000 378,100 4.0223 1.160 1.153 1.160 1.153 1.160 326,202 1.1591 0.00%
2005-06-10 0 4.025 4.000 4.025 4.025 4.025 250,000 1,006,250 4.0250 1.160 1.153 1.160 1.160 1.160 867,559 1.1599 0.00%
2005-06-09 0 4.025 4.000 4.025 4.025 4.025 90,000 362,250 4.0250 1.160 1.153 1.160 1.160 1.160 312,321 1.1599 0.63%
2005-06-08 0 4.000 4.000 4.025 4.000 4.025 150,000 601,750 4.0117 1.153 1.153 1.160 1.153 1.160 520,536 1.1560 -0.62%
2005-06-07 0 4.025 4.000 4.025 4.025 4.025 40,000 161,000 4.0250 1.160 1.153 1.160 1.160 1.160 138,810 1.1599 0.00%
2005-06-06 0 4.025 4.025 4.050 4.000 4.000 70,000 280,000 4.0000 1.160 1.160 1.167 1.153 1.153 242,917 1.1527 0.63%
2005-06-03 0 4.000 4.000 4.025 3.975 4.000 134,400 537,200 3.9970 1.153 1.153 1.160 1.145 1.153 466,400 1.1518 0.63%
2005-06-02 0 3.975 3.975 4.000 3.975 4.000 212,000 844,250 3.9823 1.145 1.145 1.153 1.145 1.153 735,690 1.1476 -0.63%
2005-06-01 0 4.000 3.975 4.000 - - 0 0 - 1.153 1.145 1.153 - - 0 - 0.00%
2005-05-31 0 4.000 3.975 4.000 4.000 4.000 58,000 232,000 4.0000 1.153 1.145 1.153 1.153 1.153 201,274 1.1527 0.00%
2005-05-30 0 4.000 3.975 4.000 3.975 4.000 140,000 559,750 3.9982 1.153 1.145 1.153 1.145 1.153 485,833 1.1521 0.00%
2005-05-27 0 4.000 3.975 4.000 4.000 4.000 60,000 240,000 4.0000 1.153 1.145 1.153 1.153 1.153 208,214 1.1527 1.27%
2005-05-26 0 3.950 3.950 4.000 - - 0 0 - 1.138 1.138 1.153 - - 0 - 0.00%
2005-05-25 0 3.950 3.950 4.000 3.950 3.950 10,000 39,500 3.9500 1.138 1.138 1.153 1.138 1.138 34,702 1.1383 -0.63%
2005-05-24 0 3.975 3.975 4.000 3.975 3.975 12,000 47,700 3.9750 1.145 1.145 1.153 1.145 1.145 41,643 1.1455 0.75%
2005-05-23 0 4.000 3.975 4.050 3.975 4.000 242,000 966,950 3.9957 1.137 1.130 1.151 1.130 1.137 851,419 1.1357 0.00%
2005-05-20 0 4.000 3.975 4.000 4.000 4.025 520,000 2,080,850 4.0016 1.137 1.130 1.137 1.137 1.144 1,829,496 1.1374 3.23%
2005-05-19 0 3.875 3.875 4.000 3.875 3.875 40,000 155,000 3.8750 1.101 1.101 1.137 1.101 1.101 140,730 1.1014 -0.64%
2005-05-18 0 3.900 3.875 3.900 3.900 3.900 120,000 468,000 3.9000 1.109 1.101 1.109 1.109 1.109 422,191 1.1085 0.65%
2005-05-17 0 3.875 3.850 3.900 - - 0 0 - 1.101 1.094 1.109 - - 0 - 0.00%
2005-05-13 0 3.875 3.850 3.900 - - 0 0 - 1.101 1.094 1.109 - - 0 - 0.00%
2005-05-12 0 3.875 3.850 3.950 - - 0 0 - 1.101 1.094 1.123 - - 0 - 0.00%
2005-05-11 0 3.875 3.875 3.900 3.875 3.875 20,000 77,500 3.8750 1.101 1.101 1.109 1.101 1.101 70,365 1.1014 0.00%
2005-05-10 0 3.875 3.875 3.950 - - 0 0 - 1.101 1.101 1.123 - - 0 - 0.00%
2005-05-09 0 3.875 3.875 3.950 - - 0 0 - 1.101 1.101 1.123 - - 0 - 0.00%
2005-05-06 0 3.875 3.850 3.900 3.875 3.900 52,000 202,550 3.8952 1.101 1.094 1.109 1.101 1.109 182,950 1.1071 -0.64%
2005-05-05 0 3.900 3.850 4.000 - - 0 0 - 1.109 1.094 1.137 - - 0 - 0.00%
2005-05-04 0 3.900 3.850 4.000 - - 0 0 - 1.109 1.094 1.137 - - 0 - 0.00%
2005-05-03 0 3.900 3.850 4.000 3.900 3.900 16,000 62,400 3.9000 1.109 1.094 1.137 1.109 1.109 56,292 1.1085 0.00%
2005-04-29 0 3.900 3.900 3.950 3.900 3.900 22,000 85,800 3.9000 1.109 1.109 1.123 1.109 1.109 77,402 1.1085 1.30%
2005-04-28 0 3.850 3.850 3.875 3.825 3.850 46,000 176,100 3.8283 1.094 1.094 1.101 1.087 1.094 161,840 1.0881 0.00%
2005-04-27 0 3.850 3.825 3.850 3.850 3.900 111,600 432,500 3.8754 1.094 1.087 1.094 1.094 1.109 392,638 1.1015 -1.28%
2005-04-26 0 3.900 3.900 3.950 3.900 3.975 48,000 187,700 3.9104 1.109 1.109 1.123 1.109 1.130 168,877 1.1115 0.00%
2005-04-25 0 3.900 3.850 3.925 3.900 3.900 40,000 156,000 3.9000 1.109 1.094 1.116 1.109 1.109 140,730 1.1085 0.00%
2005-04-22 0 3.900 3.900 3.975 3.900 3.900 108,000 421,200 3.9000 1.109 1.109 1.130 1.109 1.109 379,972 1.1085 -3.70%
2005-04-21 0 4.050 3.900 4.050 4.050 4.050 10,000 40,500 4.0500 1.151 1.109 1.151 1.151 1.151 35,183 1.1511 0.00%
2005-04-20 0 4.050 3.900 4.100 - - 0 0 - 1.151 1.109 1.165 - - 0 - 0.00%
2005-04-19 0 4.050 3.900 4.100 - - 0 0 - 1.151 1.109 1.165 - - 0 - 0.00%
2005-04-18 0 4.050 3.900 4.150 - - 0 0 - 1.151 1.109 1.180 - - 0 - 0.00%
2005-04-15 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-14 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-13 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-12 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-11 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-08 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-07 0 4.050 3.950 4.050 - - 0 0 - 1.151 1.123 1.151 - - 0 - 0.00%
2005-04-06 0 4.050 3.950 4.200 - - 0 0 - 1.151 1.123 1.194 - - 0 - 0.00%
2005-04-04 0 4.050 3.925 4.050 - - 0 0 - 1.151 1.116 1.151 - - 0 - 0.00%
2005-04-01 0 4.050 3.925 4.050 4.000 4.050 80,000 322,000 4.0250 1.151 1.116 1.151 1.137 1.151 281,461 1.1440 3.18%
2005-03-31 0 3.925 3.900 4.000 3.925 3.925 20,000 78,500 3.9250 1.116 1.109 1.137 1.116 1.116 70,365 1.1156 -1.88%
2005-03-30 0 4.000 3.900 4.000 4.000 4.000 100,000 400,000 4.0000 1.137 1.109 1.137 1.137 1.137 351,826 1.1369 0.00%
2005-03-29 0 4.000 4.000 4.100 4.000 4.000 52,000 208,000 4.0000 1.137 1.137 1.165 1.137 1.137 182,950 1.1369 0.00%
2005-03-24 0 4.000 3.925 4.025 4.000 4.050 48,000 193,350 4.0281 1.137 1.116 1.144 1.137 1.151 168,877 1.1449 -2.44%
2005-03-23 0 4.100 4.050 4.125 4.100 4.100 100,000 410,000 4.1000 1.165 1.151 1.172 1.165 1.165 351,826 1.1653 -0.61%
2005-03-22 0 4.125 4.100 4.125 - - 0 0 - 1.172 1.165 1.172 - - 0 - -0.60%
2005-03-21 0 4.150 4.100 4.150 - - 0 0 - 1.180 1.165 1.180 - - 0 - 0.00%
2005-03-18 0 4.150 4.150 4.175 4.150 4.150 20,000 83,000 4.1500 1.180 1.180 1.187 1.180 1.180 70,365 1.1796 0.61%
2005-03-17 0 4.125 4.100 4.150 - - 0 0 - 1.172 1.165 1.180 - - 0 - 0.00%
2005-03-16 0 4.125 4.100 4.150 4.125 4.125 18,400 75,830 4.1212 1.172 1.165 1.180 1.172 1.172 64,736 1.1714 0.00%
2005-03-15 0 4.125 4.125 4.150 4.125 4.125 14,000 57,750 4.1250 1.172 1.172 1.180 1.172 1.172 49,256 1.1725 -0.60%
2005-03-14 0 4.150 4.125 4.150 4.150 4.150 10,000 41,500 4.1500 1.180 1.172 1.180 1.180 1.180 35,183 1.1796 0.00%
2005-03-11 0 4.150 4.150 4.200 4.150 4.150 2,000 8,300 4.1500 1.180 1.180 1.194 1.180 1.180 7,037 1.1796 -0.60%
2005-03-10 0 4.175 4.125 4.175 4.175 4.175 38,000 158,650 4.1750 1.187 1.172 1.187 1.187 1.187 133,694 1.1867 -0.60%
2005-03-09 0 4.200 4.175 4.200 4.200 4.200 10,000 42,000 4.2000 1.194 1.187 1.194 1.194 1.194 35,183 1.1938 0.00%
2005-03-08 0 4.200 4.175 4.200 - - 0 0 - 1.194 1.187 1.194 - - 0 - -0.59%
2005-03-07 0 4.225 4.150 4.225 - - 0 0 - 1.201 1.180 1.201 - - 0 - 0.00%
2005-03-04 0 4.225 4.200 4.225 4.225 4.250 50,000 212,250 4.2450 1.201 1.194 1.201 1.201 1.208 175,913 1.2066 -1.17%
2005-03-03 0 4.275 4.250 4.275 4.275 4.275 52,000 222,300 4.2750 1.215 1.208 1.215 1.215 1.215 182,950 1.2151 0.59%
2005-03-02 0 4.250 4.250 4.275 4.250 4.250 20,000 85,000 4.2500 1.208 1.208 1.215 1.208 1.208 70,365 1.2080 0.00%
2005-03-01 0 4.250 4.250 4.300 4.250 4.275 60,000 255,500 4.2583 1.208 1.208 1.222 1.208 1.215 211,096 1.2104 0.00%
2005-02-28 0 4.250 4.250 4.300 - - 0 0 - 1.208 1.208 1.222 - - 0 - 0.00%
2005-02-25 0 4.250 4.225 4.300 - - 1,000 4,000 4.0000 1.208 1.201 1.222 - - 3,518 1.1369 0.00%
2005-02-24 0 4.250 4.250 4.400 4.250 4.300 74,272 315,352 4.2459 1.208 1.208 1.251 1.208 1.222 261,308 1.2068 0.00%
2005-02-23 0 4.250 4.150 4.275 4.250 4.275 208,000 884,700 4.2534 1.208 1.180 1.215 1.208 1.215 731,799 1.2089 0.00%
2005-02-22 0 4.250 4.250 4.275 4.250 4.275 72,000 306,300 4.2542 1.208 1.208 1.215 1.208 1.215 253,315 1.2092 -0.58%
2005-02-21 0 4.275 4.250 4.325 - - 0 0 - 1.215 1.208 1.229 - - 0 - 0.00%
2005-02-18 0 4.275 4.250 4.350 4.275 4.275 14,000 59,850 4.2750 1.215 1.208 1.236 1.215 1.215 49,256 1.2151 0.59%
2005-02-17 0 4.250 4.250 4.275 4.250 4.300 24,000 102,100 4.2542 1.208 1.208 1.215 1.208 1.222 84,438 1.2092 -1.16%
2005-02-16 0 4.300 4.250 4.325 4.300 4.300 20,000 86,000 4.3000 1.222 1.208 1.229 1.222 1.222 70,365 1.2222 -1.15%
2005-02-15 0 4.350 4.225 4.350 4.250 4.350 14,000 59,900 4.2786 1.236 1.201 1.236 1.208 1.236 49,256 1.2161 1.75%
2005-02-14 0 4.275 4.225 4.275 - - 0 0 - 1.215 1.201 1.215 - - 0 - 0.00%
2005-02-08 0 4.275 4.225 4.350 - - 0 0 - 1.215 1.201 1.236 - - 0 - 0.00%
2005-02-07 0 4.275 4.250 4.325 4.225 4.275 79,000 336,250 4.2563 1.215 1.208 1.229 1.201 1.215 277,943 1.2098 0.59%
2005-02-04 0 4.250 4.250 4.300 4.250 4.300 138,800 595,220 4.2883 1.208 1.208 1.222 1.208 1.222 488,335 1.2189 0.00%
2005-02-03 0 4.250 4.225 4.475 4.225 4.250 44,000 186,150 4.2307 1.208 1.201 1.272 1.201 1.208 154,804 1.2025 -0.58%
2005-02-02 0 4.275 4.225 4.300 4.275 4.275 10,000 42,750 4.2750 1.215 1.201 1.222 1.215 1.215 35,183 1.2151 1.18%
2005-02-01 0 4.225 4.225 4.275 4.225 4.225 30,000 126,750 4.2250 1.201 1.201 1.215 1.201 1.201 105,548 1.2009 -1.17%
2005-01-31 0 4.275 4.275 4.325 4.225 4.325 158,000 677,250 4.2864 1.215 1.215 1.229 1.201 1.229 555,885 1.2183 0.59%
2005-01-28 0 4.250 4.225 4.275 4.225 4.250 12,000 50,750 4.2292 1.208 1.201 1.215 1.201 1.208 42,219 1.2021 0.59%
2005-01-27 0 4.225 4.225 4.275 4.225 4.225 30,000 126,750 4.2250 1.201 1.201 1.215 1.201 1.201 105,548 1.2009 -1.17%
2005-01-26 0 4.275 4.275 4.300 4.225 4.275 34,000 143,850 4.2309 1.215 1.215 1.222 1.201 1.215 119,621 1.2025 1.18%
2005-01-25 0 4.225 4.225 4.300 - - 0 0 - 1.201 1.201 1.222 - - 0 - 1.20%
2005-01-24 0 4.175 4.150 4.200 4.175 4.225 130,000 546,250 4.2019 1.187 1.180 1.194 1.187 1.201 457,374 1.1943 -2.34%
2005-01-21 0 4.275 4.275 4.400 4.250 4.300 72,000 306,700 4.2597 1.215 1.215 1.251 1.208 1.222 253,315 1.2107 -3.93%
2005-01-20 0 4.450 4.350 4.475 4.275 4.450 216,400 946,450 4.3736 1.265 1.236 1.272 1.215 1.265 761,352 1.2431 5.95%
2005-01-19 0 4.200 4.150 4.250 4.200 4.200 12,000 50,400 4.2000 1.194 1.180 1.208 1.194 1.194 42,219 1.1938 -1.18%
2005-01-18 0 4.250 4.225 4.275 4.200 4.300 88,000 371,100 4.2170 1.208 1.201 1.215 1.194 1.222 309,607 1.1986 3.66%
2005-01-17 0 4.100 4.100 4.150 4.100 4.100 50,000 205,000 4.1000 1.165 1.165 1.180 1.165 1.165 175,913 1.1653 -0.61%
2005-01-14 0 4.125 4.125 4.175 4.025 4.100 145,200 592,950 4.0837 1.172 1.172 1.187 1.144 1.165 510,852 1.1607 1.23%
2005-01-13 0 4.075 4.050 4.075 4.100 4.100 24,000 98,400 4.1000 1.158 1.151 1.158 1.165 1.165 84,438 1.1653 1.24%
2005-01-12 0 4.025 4.025 4.075 4.000 4.025 78,000 313,300 4.0167 1.144 1.144 1.158 1.137 1.144 274,424 1.1417 0.00%
2005-01-11 0 4.025 4.025 4.075 4.000 4.000 25,000 100,000 4.0000 1.144 1.144 1.158 1.137 1.137 87,957 1.1369 0.00%
2005-01-10 0 4.025 4.025 4.075 4.000 4.000 60,000 240,000 4.0000 1.144 1.144 1.158 1.137 1.137 211,096 1.1369 0.00%
2005-01-07 0 4.025 4.025 4.100 4.000 4.000 95,600 382,400 4.0000 1.144 1.144 1.165 1.137 1.137 336,346 1.1369 0.63%
2005-01-06 0 4.000 4.000 4.100 4.000 4.000 180,000 720,000 4.0000 1.137 1.137 1.165 1.137 1.137 633,287 1.1369 0.63%
2005-01-05 0 3.975 3.975 4.050 3.975 3.975 58,000 230,550 3.9750 1.130 1.130 1.151 1.130 1.130 204,059 1.1298 0.00%
2005-01-04 0 3.975 3.975 4.100 3.975 3.975 36,000 143,100 3.9750 1.130 1.130 1.165 1.130 1.130 126,657 1.1298 0.00%
2005-01-03 0 3.975 3.975 4.075 3.975 3.975 6,000 23,850 3.9750 1.130 1.130 1.158 1.130 1.130 21,110 1.1298 0.63%
2004-12-31 0 3.950 3.900 4.100 - - 0 0 - 1.123 1.109 1.165 - - 0 - 0.00%
2004-12-30 0 3.950 3.950 - - - 0 0 - 1.123 1.123 - - - 0 - 0.00%
2004-12-29 0 3.950 3.950 - 3.950 3.950 20,400 80,520 3.9471 1.123 1.123 - 1.123 1.123 71,773 1.1219 0.00%
2004-12-28 0 3.950 3.950 4.150 3.950 3.950 60,000 237,000 3.9500 1.123 1.123 1.180 1.123 1.123 211,096 1.1227 0.00%
2004-12-24 0 3.950 3.925 4.000 - - 0 0 - 1.123 1.116 1.137 - - 0 - 0.00%
2004-12-23 0 3.950 3.925 4.000 - - 0 0 - 1.123 1.116 1.137 - - 0 - 0.00%
2004-12-22 0 3.950 3.900 4.000 - - 0 0 - 1.123 1.109 1.137 - - 0 - 0.00%
2004-12-21 0 3.950 3.900 3.950 3.950 3.950 80,000 316,000 3.9500 1.123 1.109 1.123 1.123 1.123 281,461 1.1227 0.00%
2004-12-20 0 3.950 3.925 4.000 3.925 3.950 40,000 157,500 3.9375 1.123 1.116 1.137 1.116 1.123 140,730 1.1192 0.64%
2004-12-17 0 3.925 3.925 4.025 - - 0 0 - 1.116 1.116 1.144 - - 0 - 0.00%
2004-12-16 0 3.925 3.925 4.000 3.925 3.925 100,000 392,500 3.9250 1.116 1.116 1.137 1.116 1.116 351,826 1.1156 -0.63%
2004-12-15 0 3.950 3.925 3.950 - - 0 0 - 1.123 1.116 1.123 - - 0 - 0.00%
2004-12-14 0 3.950 3.900 3.950 3.950 3.950 100,400 396,540 3.9496 1.123 1.109 1.123 1.123 1.123 353,234 1.1226 0.64%
2004-12-13 0 3.925 3.925 4.100 3.900 3.900 10,000 39,000 3.9000 1.116 1.116 1.165 1.109 1.109 35,183 1.1085 -0.63%
2004-12-10 0 3.950 3.950 4.000 3.925 3.950 60,000 236,000 3.9333 1.123 1.123 1.137 1.116 1.123 211,096 1.1180 1.28%
2004-12-09 0 3.900 3.900 - 3.900 3.900 2,000 7,800 3.9000 1.109 1.109 - 1.109 1.109 7,037 1.1085 0.00%
2004-12-08 0 3.900 3.900 3.925 3.900 3.900 54,000 210,600 3.9000 1.109 1.109 1.116 1.109 1.109 189,986 1.1085 -1.27%
2004-12-07 0 3.950 3.900 3.950 3.950 3.950 16,000 63,200 3.9500 1.123 1.109 1.123 1.123 1.123 56,292 1.1227 1.28%
2004-12-06 0 3.900 3.900 3.950 3.900 3.900 44,000 171,600 3.9000 1.109 1.109 1.123 1.109 1.109 154,804 1.1085 0.00%
2004-12-03 0 3.900 3.900 4.000 3.900 3.950 161,600 633,080 3.9176 1.109 1.109 1.137 1.109 1.123 568,551 1.1135 -0.64%
2004-12-02 0 3.925 3.925 4.100 3.925 3.925 60,000 235,500 3.9250 1.116 1.116 1.165 1.116 1.116 211,096 1.1156 -0.63%
2004-12-01 0 3.950 3.925 4.000 - - 0 0 - 1.123 1.116 1.137 - - 0 - 0.00%
2004-11-30 0 3.950 3.925 4.000 3.950 4.000 20,000 79,500 3.9750 1.123 1.116 1.137 1.123 1.137 70,365 1.1298 -1.25%
2004-11-29 0 4.000 4.000 4.050 3.925 4.000 76,000 302,500 3.9803 1.137 1.137 1.151 1.116 1.137 267,388 1.1313 0.00%
2004-11-26 0 4.000 3.925 4.000 3.975 4.000 110,000 439,500 3.9955 1.137 1.116 1.137 1.130 1.137 387,009 1.1356 0.00%
2004-11-25 0 4.000 3.950 4.000 4.000 4.100 302,000 1,211,200 4.0106 1.137 1.123 1.137 1.137 1.165 1,062,515 1.1399 -2.44%
2004-11-24 0 4.100 4.025 4.175 4.050 4.200 42,000 173,100 4.1214 1.165 1.144 1.187 1.151 1.194 147,767 1.1714 -2.38%
2004-11-23 0 4.200 4.050 4.300 4.200 4.200 10,000 42,000 4.2000 1.194 1.151 1.222 1.194 1.194 35,183 1.1938 3.70%
2004-11-22 0 4.050 4.000 4.150 4.000 4.050 8,400 33,760 4.0190 1.151 1.137 1.180 1.137 1.151 29,553 1.1423 0.00%
2004-11-19 0 4.050 4.050 4.150 - - 0 0 - 1.151 1.151 1.180 - - 0 - 1.25%
2004-11-18 0 4.000 3.950 4.200 - - 0 0 - 1.137 1.123 1.194 - - 0 - 0.00%
2004-11-17 0 4.000 4.000 - 3.975 3.975 2,000 7,950 3.9750 1.137 1.137 - 1.130 1.130 7,037 1.1298 1.27%
2004-11-16 0 3.950 4.000 4.100 3.900 3.975 75,200 295,660 3.9316 1.123 1.137 1.165 1.109 1.130 264,573 1.1175 -1.25%
2004-11-15 0 4.000 4.000 4.100 4.000 4.000 44,400 177,560 3.9991 1.137 1.137 1.165 1.137 1.137 156,211 1.1367 0.00%
2004-11-12 0 4.000 4.100 4.200 3.900 4.000 50,000 198,000 3.9600 1.137 1.165 1.194 1.109 1.137 175,913 1.1256 -4.76%
2004-11-11 0 4.200 4.000 4.200 - - 0 0 - 1.194 1.137 1.194 - - 0 - 0.00%
2004-11-10 0 4.200 - 4.225 - - 0 0 - 1.194 - 1.201 - - 0 - 0.00%
2004-11-09 0 4.200 4.200 4.250 4.175 4.200 44,000 184,550 4.1943 1.194 1.194 1.208 1.187 1.194 154,804 1.1922 0.60%
2004-11-08 0 4.175 3.900 4.175 3.950 4.175 60,000 247,050 4.1175 1.187 1.109 1.187 1.123 1.187 211,096 1.1703 7.05%
2004-11-05 0 3.900 3.825 3.900 3.825 3.900 50,000 194,250 3.8850 1.109 1.087 1.109 1.087 1.109 175,913 1.1042 2.63%
2004-11-04 0 3.800 3.800 3.825 3.775 3.800 32,000 121,350 3.7922 1.080 1.080 1.087 1.073 1.080 112,584 1.0779 1.33%
2004-11-03 0 3.750 3.750 3.800 3.750 3.750 5,520 20,548 3.7225 1.066 1.066 1.080 1.066 1.066 19,421 1.0580 0.00%
2004-11-02 0 3.750 3.750 3.800 - - 0 0 - 1.066 1.066 1.080 - - 0 - 0.00%
2004-11-01 0 3.750 3.650 3.800 - - 0 0 - 1.066 1.037 1.080 - - 0 - 0.00%
2004-10-29 0 3.750 3.700 3.800 3.750 3.750 20,000 75,000 3.7500 1.066 1.052 1.080 1.066 1.066 70,365 1.0659 0.00%
2004-10-28 0 3.750 3.700 3.825 3.750 3.750 20,000 75,000 3.7500 1.066 1.052 1.087 1.066 1.066 70,365 1.0659 -1.32%
2004-10-27 0 3.800 3.750 - 3.800 3.800 10,000 38,000 3.8000 1.080 1.066 - 1.080 1.080 35,183 1.0801 1.33%
2004-10-26 0 3.750 3.675 3.775 3.725 3.750 28,000 104,750 3.7411 1.066 1.045 1.073 1.059 1.066 98,511 1.0633 0.00%
2004-10-25 0 3.750 3.725 3.750 3.750 3.750 110,000 412,500 3.7500 1.066 1.059 1.066 1.066 1.066 387,009 1.0659 0.00%
2004-10-21 0 3.750 3.750 3.850 3.750 3.750 98,000 367,500 3.7500 1.066 1.066 1.094 1.066 1.066 344,790 1.0659 0.00%
2004-10-20 0 3.750 3.750 3.850 3.750 3.750 40,000 150,000 3.7500 1.066 1.066 1.094 1.066 1.066 140,730 1.0659 0.00%
2004-10-19 0 3.750 3.750 3.900 - - 0 0 - 1.066 1.066 1.109 - - 0 - 0.00%
2004-10-18 0 3.750 3.750 3.800 3.750 3.750 60,000 225,000 3.7500 1.066 1.066 1.080 1.066 1.066 211,096 1.0659 0.00%
2004-10-15 0 3.750 3.750 3.800 3.750 3.775 30,000 112,600 3.7533 1.066 1.066 1.080 1.066 1.073 105,548 1.0668 -0.66%
2004-10-14 0 3.775 3.750 3.800 3.750 3.775 76,000 285,900 3.7618 1.073 1.066 1.080 1.066 1.073 267,388 1.0692 0.67%
2004-10-13 0 3.750 3.750 3.800 3.750 3.750 50,000 187,500 3.7500 1.066 1.066 1.080 1.066 1.066 175,913 1.0659 -1.32%
2004-10-12 0 3.800 3.750 3.850 3.800 3.800 10,000 38,000 3.8000 1.080 1.066 1.094 1.080 1.080 35,183 1.0801 0.00%
2004-10-11 0 3.800 3.750 3.875 3.800 3.800 37,760 143,312 3.7953 1.080 1.066 1.101 1.080 1.080 132,850 1.0788 0.00%
2004-10-08 0 3.800 3.750 3.850 3.800 3.800 50,000 190,000 3.8000 1.080 1.066 1.094 1.080 1.080 175,913 1.0801 0.00%
2004-10-07 0 3.800 3.750 3.850 - - 800 2,920 3.6500 1.080 1.066 1.094 - - 2,815 1.0374 0.00%
2004-10-06 0 3.800 3.750 3.950 3.800 3.800 34,000 129,200 3.8000 1.080 1.066 1.123 1.080 1.080 119,621 1.0801 0.00%
2004-10-05 0 3.800 3.750 3.875 3.800 3.800 10,000 38,000 3.8000 1.080 1.066 1.101 1.080 1.080 35,183 1.0801 1.33%
2004-10-04 0 3.750 3.750 3.900 3.700 3.750 70,000 260,700 3.7243 1.066 1.066 1.109 1.052 1.066 246,278 1.0586 1.35%
2004-09-30 0 3.700 3.675 3.750 3.675 3.700 86,000 316,950 3.6855 1.052 1.045 1.066 1.045 1.052 302,571 1.0475 0.68%
2004-09-28 0 3.675 3.650 3.700 3.500 3.675 164,640 600,526 3.6475 1.045 1.037 1.052 0.995 1.045 579,247 1.0367 0.68%
2004-09-27 0 3.650 3.625 3.675 3.650 3.650 28,000 102,200 3.6500 1.037 1.030 1.045 1.037 1.037 98,511 1.0374 0.00%
2004-09-24 0 3.650 3.600 - 3.600 3.650 94,000 340,900 3.6266 1.037 1.023 - 1.023 1.037 330,717 1.0308 0.00%
2004-09-23 0 3.650 3.500 3.800 3.650 3.650 50,000 182,500 3.6500 1.037 0.995 1.080 1.037 1.037 175,913 1.0374 1.39%
2004-09-22 0 3.600 3.600 3.675 3.550 3.550 2,000 7,100 3.5500 1.023 1.023 1.045 1.009 1.009 7,037 1.0090 -1.37%
2004-09-21 0 3.650 3.600 3.700 3.650 3.650 54,000 197,100 3.6500 1.037 1.023 1.052 1.037 1.037 189,986 1.0374 0.00%
2004-09-20 0 3.650 3.450 3.650 3.700 3.700 82,000 303,400 3.7000 1.037 0.981 1.037 1.052 1.052 288,497 1.0517 -1.35%
2004-09-17 0 3.700 3.650 3.800 - - 0 0 - 1.052 1.037 1.080 - - 0 - 0.00%
2004-09-16 0 3.700 3.675 3.750 3.650 3.750 85,040 315,684 3.7122 1.052 1.045 1.066 1.037 1.066 299,193 1.0551 0.00%
2004-09-15 0 3.700 3.500 3.800 3.600 3.700 26,000 94,800 3.6462 1.052 0.995 1.080 1.023 1.052 91,475 1.0364 4.23%
2004-09-14 0 3.550 3.550 3.600 - - 0 0 - 1.009 1.009 1.023 - - 0 - 0.00%
2004-09-13 0 3.550 3.550 3.600 3.400 3.550 30,000 104,800 3.4933 1.009 1.009 1.023 0.966 1.009 105,548 0.9929 2.90%
2004-09-10 0 3.450 3.375 - - - 0 0 - 0.981 0.959 - - - 0 - 0.00%
2004-09-09 0 3.450 3.350 - - - 0 0 - 0.981 0.952 - - - 0 - 0.00%
2004-09-08 0 3.450 3.425 3.600 - - 0 0 - 0.981 0.973 1.023 - - 0 - 0.00%
2004-09-07 0 3.450 3.450 3.600 3.300 3.300 4,000 13,200 3.3000 0.981 0.981 1.023 0.938 0.938 14,073 0.9380 -1.43%
2004-09-06 0 3.500 3.400 3.600 - - 0 0 - 0.995 0.966 1.023 - - 0 - 0.00%
2004-09-03 0 3.500 3.500 3.600 - - 0 0 - 0.995 0.995 1.023 - - 0 - 0.72%
2004-09-02 0 3.475 3.400 3.625 - - 0 0 - 0.988 0.966 1.030 - - 0 - 0.00%
2004-09-01 0 3.475 3.400 3.650 - - 0 0 - 0.988 0.966 1.037 - - 0 - 0.00%
2004-08-31 0 3.475 3.450 3.675 3.475 3.475 100,000 347,500 3.4750 0.988 0.981 1.045 0.988 0.988 351,826 0.9877 -0.71%
2004-08-30 0 3.500 3.375 3.700 - - 0 0 - 0.995 0.959 1.052 - - 0 - 0.00%
2004-08-27 0 3.500 3.500 3.700 3.500 3.500 8,000 28,000 3.5000 0.995 0.995 1.052 0.995 0.995 28,146 0.9948 -2.78%
2004-08-26 0 3.600 3.500 3.650 - - 0 0 - 1.023 0.995 1.037 - - 0 - 0.00%
2004-08-25 0 3.600 3.500 3.650 3.550 3.600 50,000 177,800 3.5560 1.023 0.995 1.037 1.009 1.023 175,913 1.0107 1.41%
2004-08-24 0 3.550 3.300 3.600 3.475 3.550 22,000 76,600 3.4818 1.009 0.938 1.023 0.988 1.009 77,402 0.9896 1.43%
2004-08-23 0 3.500 3.500 3.550 3.450 3.450 6,000 20,700 3.4500 0.995 0.995 1.009 0.981 0.981 21,110 0.9806 0.00%
2004-08-20 0 3.500 3.500 3.550 3.500 3.500 11,520 40,016 3.4736 0.995 0.995 1.009 0.995 0.995 40,530 0.9873 -1.41%
2004-08-19 0 3.550 - 3.600 - - 0 0 - 1.009 - 1.023 - - 0 - 0.00%
2004-08-18 0 3.550 3.550 3.600 - - 0 0 - 1.009 1.009 1.023 - - 0 - 0.00%
2004-08-17 0 3.550 3.425 3.550 - - 0 0 - 1.009 0.973 1.009 - - 0 - 0.00%
2004-08-16 0 3.550 3.400 3.750 - - 0 0 - 1.009 0.966 1.066 - - 0 - 0.00%
2004-08-13 0 3.550 3.400 3.550 - - 0 0 - 1.009 0.966 1.009 - - 0 - 0.00%
2004-08-12 0 3.550 3.500 3.550 - - 0 0 - 1.009 0.995 1.009 - - 0 - 0.00%
2004-08-11 0 3.550 3.350 3.750 - - 0 0 - 1.009 0.952 1.066 - - 0 - 0.00%
2004-08-10 0 3.550 3.400 3.675 - - 0 0 - 1.009 0.966 1.045 - - 0 - 0.00%
2004-08-09 0 3.550 3.500 3.550 3.550 3.550 4,000 14,200 3.5500 1.009 0.995 1.009 1.009 1.009 14,073 1.0090 1.43%
2004-08-06 0 3.500 3.350 - 3.500 3.500 4,000 14,000 3.5000 0.995 0.952 - 0.995 0.995 14,073 0.9948 0.00%
2004-08-05 0 3.500 3.300 - - - 0 0 - 0.995 0.938 - - - 0 - 0.00%
2004-08-04 0 3.500 3.300 - - - 0 0 - 0.995 0.938 - - - 0 - 0.00%
2004-08-03 0 3.500 - 3.600 - - 0 0 - 0.995 - 1.023 - - 0 - 0.00%
2004-08-02 0 3.500 3.500 3.700 - - 0 0 - 0.995 0.995 1.052 - - 0 - 0.00%
2004-07-30 0 3.500 3.500 3.675 - - 0 0 - 0.995 0.995 1.045 - - 0 - 0.00%
2004-07-29 0 3.500 3.500 3.675 3.500 3.500 10,000 35,000 3.5000 0.995 0.995 1.045 0.995 0.995 35,183 0.9948 -0.71%
2004-07-28 0 3.525 3.500 3.650 - - 0 0 - 1.002 0.995 1.037 - - 0 - 0.00%
2004-07-27 0 3.525 3.500 - - - 0 0 - 1.002 0.995 - - - 0 - 0.00%
2004-07-26 0 3.525 3.500 - - - 0 0 - 1.002 0.995 - - - 0 - 0.00%
2004-07-23 0 3.525 3.500 3.650 - - 0 0 - 1.002 0.995 1.037 - - 0 - 0.00%
2004-07-22 0 3.525 3.500 3.625 - - 0 0 - 1.002 0.995 1.030 - - 0 - 0.00%
2004-07-21 0 3.525 3.525 3.600 3.525 3.525 30,000 105,750 3.5250 1.002 1.002 1.023 1.002 1.002 105,548 1.0019 0.00%
2004-07-20 0 3.525 3.525 3.650 3.525 3.525 10,000 35,250 3.5250 1.002 1.002 1.037 1.002 1.002 35,183 1.0019 0.71%
2004-07-19 0 3.500 3.500 3.700 3.500 3.500 30,000 105,000 3.5000 0.995 0.995 1.052 0.995 0.995 105,548 0.9948 0.00%
2004-07-16 0 3.500 3.500 3.600 - - 0 0 - 0.995 0.995 1.023 - - 0 - 0.00%
2004-07-15 0 3.500 3.500 - 3.500 3.500 20,000 70,000 3.5000 0.995 0.995 - 0.995 0.995 70,365 0.9948 0.00%
2004-07-14 0 3.500 3.325 3.600 3.500 3.500 66,000 231,000 3.5000 0.995 0.945 1.023 0.995 0.995 232,205 0.9948 0.00%
2004-07-13 0 3.500 - 3.500 3.500 3.500 60,000 210,000 3.5000 0.995 - 0.995 0.995 0.995 211,096 0.9948 0.00%
2004-07-12 0 3.500 3.500 3.600 3.500 3.500 54,000 189,000 3.5000 0.995 0.995 1.023 0.995 0.995 189,986 0.9948 0.00%
2004-07-09 0 3.500 3.500 3.600 3.500 3.500 40,000 140,000 3.5000 0.995 0.995 1.023 0.995 0.995 140,730 0.9948 -0.71%
2004-07-08 0 3.525 3.500 3.575 3.525 3.525 20,000 70,500 3.5250 1.002 0.995 1.016 1.002 1.002 70,365 1.0019 -2.08%
2004-07-07 0 3.600 3.500 3.650 3.600 3.600 10,000 36,000 3.6000 1.023 0.995 1.037 1.023 1.023 35,183 1.0232 2.86%
2004-07-06 0 3.500 3.500 3.600 3.500 3.500 20,000 70,000 3.5000 0.995 0.995 1.023 0.995 0.995 70,365 0.9948 -3.45%
2004-07-05 0 3.625 3.525 3.750 3.625 3.625 4,000 14,500 3.6250 1.030 1.002 1.066 1.030 1.030 14,073 1.0303 1.40%
2004-07-02 0 3.575 3.575 3.600 3.500 3.500 10,000 35,000 3.5000 1.016 1.016 1.023 0.995 0.995 35,183 0.9948 2.14%
2004-06-30 0 3.500 3.500 3.650 3.500 3.500 10,000 35,000 3.5000 0.995 0.995 1.037 0.995 0.995 35,183 0.9948 0.00%
2004-06-29 0 3.500 3.500 3.625 3.500 3.500 6,000 21,000 3.5000 0.995 0.995 1.030 0.995 0.995 21,110 0.9948 -1.41%
2004-06-28 0 3.550 3.500 3.675 - - 0 0 - 1.009 0.995 1.045 - - 0 - 0.00%
2004-06-25 0 3.550 3.500 3.625 - - 0 0 - 1.009 0.995 1.030 - - 0 - 0.00%
2004-06-24 0 3.550 3.300 3.550 3.550 3.550 2,000 7,100 3.5500 1.009 0.938 1.009 1.009 1.009 7,037 1.0090 7.58%
2004-06-23 0 3.300 3.300 3.350 3.300 3.300 22,000 72,600 3.3000 0.938 0.938 0.952 0.938 0.938 77,402 0.9380 2.33%
2004-06-21 0 3.225 3.225 - 3.225 3.225 44,000 141,900 3.2250 0.917 0.917 - 0.917 0.917 154,804 0.9166 0.00%
2004-06-18 0 3.225 3.225 3.300 3.200 3.200 10,000 32,000 3.2000 0.917 0.917 0.938 0.910 0.910 35,183 0.9095 -2.27%
2004-06-17 0 3.300 3.300 3.400 3.300 3.325 34,000 112,700 3.3147 0.938 0.938 0.966 0.938 0.945 119,621 0.9421 -2.94%
2004-06-16 0 3.400 3.300 3.650 3.400 3.450 36,000 123,200 3.4222 0.966 0.938 1.037 0.966 0.981 126,657 0.9727 -1.45%
2004-06-15 0 3.450 3.325 3.650 - - 0 0 - 0.981 0.945 1.037 - - 0 - 0.00%
2004-06-14 0 3.450 3.375 3.600 3.450 3.450 12,000 41,400 3.4500 0.981 0.959 1.023 0.981 0.981 42,219 0.9806 -0.72%
2004-06-11 0 3.475 3.450 3.600 3.450 3.475 40,000 138,750 3.4688 0.988 0.981 1.023 0.981 0.988 140,730 0.9859 0.00%
2004-06-10 0 3.475 3.475 3.600 3.475 3.475 20,000 69,500 3.4750 0.988 0.988 1.023 0.988 0.988 70,365 0.9877 0.72%
2004-06-09 0 3.450 3.450 3.650 3.450 3.500 20,000 69,600 3.4800 0.981 0.981 1.037 0.981 0.995 70,365 0.9891 -4.17%
2004-06-08 0 3.600 3.525 3.700 - - 0 0 - 1.023 1.002 1.052 - - 0 - 0.00%
2004-06-07 0 3.600 3.500 3.650 3.600 3.600 10,000 36,000 3.6000 1.023 0.995 1.037 1.023 1.023 35,183 1.0232 0.00%
2004-06-04 0 3.600 3.450 3.600 3.600 3.600 10,000 36,000 3.6000 1.023 0.981 1.023 1.023 1.023 35,183 1.0232 1.41%
2004-06-03 0 3.550 3.500 3.600 - - 0 0 - 1.009 0.995 1.023 - - 0 - 0.00%
2004-06-02 0 3.550 3.550 3.600 3.500 3.500 40,000 140,000 3.5000 1.009 1.009 1.023 0.995 0.995 140,730 0.9948 0.00%
2004-06-01 0 3.550 3.500 - 3.550 3.550 10,000 35,500 3.5500 1.009 0.995 - 1.009 1.009 35,183 1.0090 0.71%
2004-05-31 0 3.525 3.500 - - - 0 0 - 1.002 0.995 - - - 0 - 0.00%
2004-05-28 0 3.525 3.525 3.600 3.525 3.550 40,000 141,500 3.5375 1.002 1.002 1.023 1.002 1.009 140,730 1.0055 -2.08%
2004-05-27 0 3.600 3.550 - 3.600 3.600 34,000 122,400 3.6000 1.023 1.009 - 1.023 1.023 119,621 1.0232 1.04%
2004-05-25 0 3.563 3.500 3.600 - - 0 0 - 1.013 0.995 1.023 - - 0 - 0.00%
2004-05-24 0 3.563 3.550 3.650 - - 0 0 - 1.013 1.009 1.037 - - 0 - 0.00%
2004-05-21 0 3.563 3.550 3.625 - - 0 0 - 1.013 1.009 1.030 - - 0 - 0.01%
2004-05-20 0 3.625 3.600 3.700 3.625 3.650 30,000 109,250 3.6417 1.013 1.006 1.034 1.013 1.020 107,394 1.0173 0.00%
2004-05-19 0 3.625 3.600 3.675 3.600 3.625 30,000 108,250 3.6083 1.013 1.006 1.027 1.006 1.013 107,394 1.0080 1.40%
2004-05-18 0 3.575 3.550 3.575 3.575 3.575 20,000 71,500 3.5750 0.999 0.992 0.999 0.999 0.999 71,596 0.9987 -0.69%
2004-05-17 0 3.600 - 3.600 3.600 3.625 110,000 398,500 3.6227 1.006 - 1.006 1.006 1.013 393,776 1.0120 -0.69%
2004-05-14 0 3.625 3.625 3.700 3.625 3.750 156,000 579,000 3.7115 1.013 1.013 1.034 1.013 1.048 558,446 1.0368 -4.61%
2004-05-13 0 3.800 3.750 3.800 3.800 3.800 54,000 205,200 3.8000 1.062 1.048 1.062 1.062 1.062 193,308 1.0615 0.00%
2004-05-12 0 3.800 3.675 3.850 - - 0 0 - 1.062 1.027 1.075 - - 0 - 0.00%
2004-05-11 0 3.800 3.675 3.800 - - 0 0 - 1.062 1.027 1.062 - - 0 - -1.30%
2004-05-10 0 3.850 3.650 3.850 3.850 3.850 100,000 385,000 3.8500 1.075 1.020 1.075 1.075 1.075 357,978 1.0755 0.00%
2004-05-07 0 3.850 3.800 3.900 - - 0 0 - 1.075 1.062 1.089 - - 0 - 0.00%
2004-05-06 0 3.850 3.850 3.950 3.850 3.850 2,000 7,700 3.8500 1.075 1.075 1.103 1.075 1.075 7,160 1.0755 0.00%
2004-05-05 0 3.850 3.850 3.925 3.850 3.850 87,100 335,143 3.8478 1.075 1.075 1.096 1.075 1.075 311,799 1.0749 -0.65%
2004-05-04 0 3.875 3.875 3.900 3.850 3.850 13,300 51,075 3.8402 1.082 1.082 1.089 1.075 1.075 47,611 1.0728 -0.64%
2004-05-03 0 3.900 3.875 3.925 3.900 3.900 50,000 195,000 3.9000 1.089 1.082 1.096 1.089 1.089 178,989 1.0895 1.30%
2004-04-30 0 3.850 3.850 3.900 3.850 3.875 70,000 270,000 3.8571 1.075 1.075 1.089 1.075 1.082 250,585 1.0775 0.00%
2004-04-29 0 3.850 3.850 3.925 3.850 3.925 116,000 453,100 3.9060 1.075 1.075 1.096 1.075 1.096 415,255 1.0911 -1.91%
2004-04-28 0 3.925 3.925 4.000 3.925 3.925 12,000 47,100 3.9250 1.096 1.096 1.117 1.096 1.096 42,957 1.0964 0.00%
2004-04-27 0 3.925 3.925 3.975 3.925 3.925 40,000 157,000 3.9250 1.096 1.096 1.110 1.096 1.096 143,191 1.0964 0.00%
2004-04-26 0 3.925 3.925 4.000 3.925 3.950 72,000 282,700 3.9264 1.096 1.096 1.117 1.096 1.103 257,745 1.0968 -1.88%
2004-04-23 0 4.000 3.925 4.000 3.925 4.100 100,000 402,950 4.0295 1.117 1.096 1.117 1.096 1.145 357,978 1.1256 2.56%
2004-04-22 0 3.900 3.850 4.025 3.875 3.925 40,000 155,800 3.8950 1.089 1.075 1.124 1.082 1.096 143,191 1.0881 0.65%
2004-04-21 0 3.875 3.825 3.900 3.875 3.925 156,000 608,750 3.9022 1.082 1.068 1.089 1.082 1.096 558,446 1.0901 -1.27%
2004-04-20 0 3.925 3.925 4.000 3.925 3.925 10,000 39,250 3.9250 1.096 1.096 1.117 1.096 1.096 35,798 1.0964 0.00%
2004-04-19 0 3.925 3.925 4.025 3.925 4.025 28,000 111,200 3.9714 1.096 1.096 1.124 1.096 1.124 100,234 1.1094 -0.63%
2004-04-16 0 3.950 3.950 4.025 3.925 3.950 60,000 236,500 3.9417 1.103 1.103 1.124 1.096 1.103 214,787 1.1011 1.28%
2004-04-15 0 3.900 3.900 3.950 3.900 3.950 80,000 313,500 3.9188 1.089 1.089 1.103 1.089 1.103 286,383 1.0947 -1.27%
2004-04-14 0 3.950 3.950 4.000 3.950 3.950 68,000 268,600 3.9500 1.103 1.103 1.117 1.103 1.103 243,425 1.1034 0.00%
2004-04-13 0 3.950 3.950 4.150 3.950 4.000 20,000 79,500 3.9750 1.103 1.103 1.159 1.103 1.117 71,596 1.1104 0.00%
2004-04-08 0 3.950 3.925 4.000 - - 0 0 - 1.103 1.096 1.117 - - 0 - 0.00%
2004-04-07 0 3.950 3.950 4.025 3.950 3.950 54,000 213,300 3.9500 1.103 1.103 1.124 1.103 1.103 193,308 1.1034 -0.63%
2004-04-06 0 3.975 3.950 4.000 - - 480 1,824 3.8000 1.110 1.103 1.117 - - 1,718 1.0615 0.00%
2004-04-02 0 3.975 3.950 4.050 3.975 4.075 12,000 47,900 3.9917 1.110 1.103 1.131 1.110 1.138 42,957 1.1151 -2.45%
2004-04-01 0 4.075 4.075 4.200 - - 0 0 - 1.138 1.138 1.173 - - 0 - 3.82%
2004-03-31 0 3.925 3.925 - - - 6,000 24,000 4.0000 1.096 1.096 - - - 21,479 1.1174 0.64%
2004-03-30 0 3.900 3.900 4.000 3.900 3.900 20,000 78,000 3.9000 1.089 1.089 1.117 1.089 1.089 71,596 1.0895 0.00%
2004-03-29 0 3.900 3.900 4.000 3.900 3.900 20,000 78,000 3.9000 1.089 1.089 1.117 1.089 1.089 71,596 1.0895 -2.50%
2004-03-26 0 4.000 3.900 4.150 4.000 4.000 4,000 16,000 4.0000 1.117 1.089 1.159 1.117 1.117 14,319 1.1174 1.27%
2004-03-25 0 3.950 3.900 - - - 0 0 - 1.103 1.089 - - - 0 - 0.00%
2004-03-24 0 3.950 3.950 4.025 - - 0 0 - 1.103 1.103 1.124 - - 0 - 0.00%
2004-03-23 0 3.950 3.925 - - - 0 0 - 1.103 1.096 - - - 0 - 0.00%
2004-03-22 0 3.950 3.900 - - - 0 0 - 1.103 1.089 - - - 0 - 0.00%
2004-03-19 0 3.950 3.950 3.975 3.950 3.950 8,000 31,600 3.9500 1.103 1.103 1.110 1.103 1.103 28,638 1.1034 1.28%
2004-03-18 0 3.900 3.900 4.000 3.900 3.900 2,000 7,800 3.9000 1.089 1.089 1.117 1.089 1.089 7,160 1.0895 -1.27%
2004-03-17 0 3.950 3.950 4.000 - - 0 0 - 1.103 1.103 1.117 - - 0 - 0.64%
2004-03-16 0 3.925 3.925 4.000 3.900 3.925 20,000 78,250 3.9125 1.096 1.096 1.117 1.089 1.096 71,596 1.0929 0.64%
2004-03-15 0 3.900 3.850 4.100 3.900 3.900 10,000 39,000 3.9000 1.089 1.075 1.145 1.089 1.089 35,798 1.0895 1.30%
2004-03-12 0 3.850 3.850 4.000 3.850 3.850 20,000 77,000 3.8500 1.075 1.075 1.117 1.075 1.075 71,596 1.0755 -1.28%
2004-03-11 0 3.900 3.900 4.150 3.900 3.900 10,000 39,000 3.9000 1.089 1.089 1.159 1.089 1.089 35,798 1.0895 -2.50%
2004-03-10 0 4.000 3.925 4.150 - - 0 0 - 1.117 1.096 1.159 - - 0 - 0.00%
2004-03-09 0 4.000 4.000 4.175 4.000 4.000 12,000 48,000 4.0000 1.117 1.117 1.166 1.117 1.117 42,957 1.1174 1.27%
2004-03-08 0 3.950 3.925 4.200 3.950 3.975 14,000 55,400 3.9571 1.103 1.096 1.173 1.103 1.110 50,117 1.1054 -3.66%
2004-03-05 0 4.100 3.950 4.300 - - 0 0 - 1.145 1.103 1.201 - - 0 - 0.00%
2004-03-04 0 4.100 3.975 4.150 - - 0 0 - 1.145 1.110 1.159 - - 0 - 0.00%
2004-03-03 0 4.100 3.975 4.150 - - 0 0 - 1.145 1.110 1.159 - - 0 - 0.00%
2004-03-02 0 4.100 4.000 4.200 4.100 4.100 4,000 16,400 4.1000 1.145 1.117 1.173 1.145 1.145 14,319 1.1453 -0.61%
2004-03-01 0 4.125 4.100 4.250 4.125 4.150 12,000 49,650 4.1375 1.152 1.145 1.187 1.152 1.159 42,957 1.1558 0.61%
2004-02-27 0 4.100 4.100 4.175 4.100 4.100 6,000 24,600 4.1000 1.145 1.145 1.166 1.145 1.145 21,479 1.1453 -1.80%
2004-02-26 0 4.175 4.150 4.250 4.175 4.200 30,000 125,750 4.1917 1.166 1.159 1.187 1.166 1.173 107,394 1.1709 -1.76%
2004-02-25 0 4.250 4.150 4.250 - - 0 0 - 1.187 1.159 1.187 - - 0 - -1.16%
2004-02-24 0 4.300 4.150 4.300 4.175 4.300 16,640 70,142 4.2153 1.201 1.159 1.201 1.166 1.201 59,568 1.1775 2.99%
2004-02-23 0 4.175 4.175 4.275 4.175 4.300 22,000 93,350 4.2432 1.166 1.166 1.194 1.166 1.201 78,755 1.1853 -0.60%
2004-02-20 0 4.200 4.175 4.250 4.175 4.200 66,000 277,050 4.1977 1.173 1.166 1.187 1.166 1.173 236,266 1.1726 0.00%
2004-02-19 0 4.200 4.150 4.200 - - 0 0 - 1.173 1.159 1.173 - - 0 - 0.00%
2004-02-18 0 4.200 4.200 4.250 4.200 4.250 24,000 101,800 4.2417 1.173 1.173 1.187 1.173 1.187 85,915 1.1849 0.00%
2004-02-17 0 4.200 4.125 4.275 4.175 4.200 43,520 182,256 4.1879 1.173 1.152 1.194 1.166 1.173 155,792 1.1699 1.20%
2004-02-16 0 4.150 4.100 4.200 4.150 4.200 38,000 158,100 4.1605 1.159 1.145 1.173 1.159 1.173 136,032 1.1622 0.00%
2004-02-13 0 4.150 4.125 4.200 4.100 4.150 34,800 143,100 4.1121 1.159 1.152 1.173 1.145 1.159 124,577 1.1487 1.22%
2004-02-12 0 4.100 4.050 4.100 4.050 4.100 70,000 285,600 4.0800 1.145 1.131 1.145 1.131 1.145 250,585 1.1397 1.23%
2004-02-11 0 4.050 4.025 4.150 - - 0 0 - 1.131 1.124 1.159 - - 0 - 0.00%
2004-02-10 0 4.050 4.050 4.200 4.050 4.050 20,000 81,000 4.0500 1.131 1.131 1.173 1.131 1.131 71,596 1.1314 0.00%
2004-02-09 0 4.050 4.025 4.200 4.050 4.050 16,000 64,800 4.0500 1.131 1.124 1.173 1.131 1.131 57,277 1.1314 0.62%
2004-02-06 0 4.025 4.025 4.100 4.000 4.000 10,400 41,560 3.9962 1.124 1.124 1.145 1.117 1.117 37,230 1.1163 -0.62%
2004-02-05 0 4.050 4.000 4.050 - - 0 0 - 1.131 1.117 1.131 - - 0 - 0.00%
2004-02-04 0 4.050 3.975 4.075 4.050 4.050 20,000 81,000 4.0500 1.131 1.110 1.138 1.131 1.131 71,596 1.1314 0.00%
2004-02-03 0 4.050 4.000 4.075 4.000 4.075 28,000 112,250 4.0089 1.131 1.117 1.138 1.117 1.138 100,234 1.1199 1.25%
2004-02-02 0 4.000 4.000 4.050 4.000 4.050 46,000 185,900 4.0413 1.117 1.117 1.131 1.117 1.131 164,670 1.1289 -0.62%
2004-01-30 0 4.025 4.025 4.100 - - 0 0 - 1.124 1.124 1.145 - - 0 - 0.63%
2004-01-29 0 4.000 4.000 4.100 4.000 4.000 10,000 40,000 4.0000 1.117 1.117 1.145 1.117 1.117 35,798 1.1174 -1.23%
2004-01-28 0 4.050 4.025 4.075 4.050 4.075 20,000 81,250 4.0625 1.131 1.124 1.138 1.131 1.138 71,596 1.1348 -1.22%
2004-01-27 0 4.100 4.100 4.150 4.100 4.100 20,000 82,000 4.1000 1.145 1.145 1.159 1.145 1.145 71,596 1.1453 0.61%
2004-01-26 0 4.075 4.075 4.150 4.075 4.075 2,000 8,150 4.0750 1.138 1.138 1.159 1.138 1.138 7,160 1.1383 -0.61%
2004-01-21 0 4.100 4.050 4.125 4.100 4.100 20,000 82,000 4.1000 1.145 1.131 1.152 1.145 1.145 71,596 1.1453 1.23%
2004-01-20 0 4.050 4.050 4.100 4.050 4.125 46,000 188,050 4.0880 1.131 1.131 1.145 1.131 1.152 164,670 1.1420 1.25%
2004-01-19 0 4.000 4.000 4.025 4.000 4.050 32,000 128,200 4.0063 1.117 1.117 1.124 1.117 1.131 114,553 1.1191 -1.23%
2004-01-16 0 4.050 4.000 4.050 4.000 4.050 106,000 428,000 4.0377 1.131 1.117 1.131 1.117 1.131 379,457 1.1279 -1.22%
2004-01-15 0 4.100 4.100 4.125 4.050 4.100 54,000 220,550 4.0843 1.145 1.145 1.152 1.131 1.145 193,308 1.1409 1.23%
2004-01-14 0 4.050 4.050 4.150 4.050 4.075 12,000 48,850 4.0708 1.131 1.131 1.159 1.131 1.138 42,957 1.1372 -1.22%
2004-01-13 0 4.100 4.050 4.100 4.050 4.150 56,800 230,690 4.0614 1.145 1.131 1.145 1.131 1.159 203,332 1.1345 0.00%
2004-01-12 0 4.100 4.050 4.100 4.050 4.100 26,000 106,100 4.0808 1.145 1.131 1.145 1.131 1.145 93,074 1.1399 1.23%
2004-01-09 0 4.050 4.025 4.100 4.050 4.050 44,000 178,200 4.0500 1.131 1.124 1.145 1.131 1.131 157,511 1.1314 0.62%
2004-01-08 0 4.025 4.000 4.075 - - 20,000 79,500 3.9750 1.124 1.117 1.138 - - 71,596 1.1104 0.00%
2004-01-07 0 4.025 4.025 4.075 4.025 4.050 46,000 185,400 4.0304 1.124 1.124 1.138 1.124 1.131 164,670 1.1259 0.63%
2004-01-06 0 4.000 3.975 4.000 4.050 4.050 20,000 81,000 4.0500 1.117 1.110 1.117 1.131 1.131 71,596 1.1314 0.63%
2004-01-05 0 3.975 3.975 4.050 3.775 4.050 192,000 768,500 4.0026 1.110 1.110 1.131 1.055 1.131 687,319 1.1181 0.00%
2004-01-02 0 3.975 3.950 4.000 3.975 3.975 30,000 119,250 3.9750 1.110 1.103 1.117 1.110 1.110 107,394 1.1104 0.63%
2003-12-31 0 3.950 3.850 4.100 3.925 3.950 12,000 47,350 3.9458 1.103 1.075 1.145 1.096 1.103 42,957 1.1023 1.28%
2003-12-30 0 3.900 3.900 3.925 3.825 4.000 146,000 563,700 3.8610 1.089 1.089 1.096 1.068 1.117 522,649 1.0785 1.30%
2003-12-29 0 3.850 3.750 3.850 3.850 3.850 4,000 15,400 3.8500 1.075 1.048 1.075 1.075 1.075 14,319 1.0755 0.00%
2003-12-24 0 3.850 3.825 4.000 3.850 3.850 118,000 454,300 3.8500 1.075 1.068 1.117 1.075 1.075 422,415 1.0755 0.65%
2003-12-23 0 3.825 3.825 3.850 3.825 3.850 74,000 284,300 3.8419 1.068 1.068 1.075 1.068 1.075 264,904 1.0732 -0.65%
2003-12-22 0 3.850 3.825 3.850 3.825 3.850 64,000 245,900 3.8422 1.075 1.068 1.075 1.068 1.075 229,106 1.0733 0.00%
2003-12-19 0 3.850 3.750 3.850 3.700 3.850 50,000 188,000 3.7600 1.075 1.048 1.075 1.034 1.075 178,989 1.0503 1.99%
2003-12-18 0 3.775 3.775 3.850 3.775 4.000 190,000 726,850 3.8255 1.055 1.055 1.075 1.055 1.117 680,159 1.0686 -0.66%
2003-12-17 0 3.800 3.800 3.850 3.700 3.750 70,000 259,500 3.7071 1.062 1.062 1.075 1.034 1.048 250,585 1.0356 -1.30%
2003-12-16 0 3.850 3.800 3.850 3.825 3.850 78,000 299,850 3.8442 1.075 1.062 1.075 1.068 1.075 279,223 1.0739 0.00%
2003-12-15 0 3.850 3.800 3.875 - - 0 0 - 1.075 1.062 1.082 - - 0 - 0.00%
2003-12-12 0 3.850 3.825 3.875 3.850 3.850 130,000 500,500 3.8500 1.075 1.068 1.082 1.075 1.075 465,372 1.0755 1.99%
2003-12-11 0 3.775 3.750 3.800 3.775 3.775 110,000 415,250 3.7750 1.055 1.048 1.062 1.055 1.055 393,776 1.0545 0.67%
2003-12-10 0 3.750 3.725 3.775 3.725 3.775 224,000 842,400 3.7607 1.048 1.041 1.055 1.041 1.055 801,872 1.0505 0.00%
2003-12-09 0 3.750 3.725 3.775 3.750 3.775 168,000 630,500 3.7530 1.048 1.041 1.055 1.048 1.055 601,404 1.0484 1.35%
2003-12-08 0 3.700 3.675 3.750 3.675 3.875 550,000 2,054,200 3.7349 1.034 1.027 1.048 1.027 1.082 1,968,882 1.0433 -6.92%
2003-12-05 0 3.975 3.900 4.175 3.975 4.150 206,000 835,050 4.0536 1.110 1.089 1.166 1.110 1.159 737,436 1.1324 -6.47%
2003-12-04 0 4.250 4.125 4.250 4.175 4.300 106,000 446,050 4.2080 1.187 1.152 1.187 1.166 1.201 379,457 1.1755 -1.16%
2003-12-03 0 4.300 4.275 4.300 4.300 4.300 10,000 43,000 4.3000 1.201 1.194 1.201 1.201 1.201 35,798 1.2012 0.00%
2003-12-02 0 4.300 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 1.201 1.187 1.201 1.201 1.201 7,160 1.2012 0.58%
2003-12-01 0 4.275 4.275 4.350 - - 0 0 - 1.194 1.194 1.215 - - 0 - 0.00%
2003-11-28 0 4.275 4.225 4.275 4.275 4.275 170,000 726,750 4.2750 1.194 1.180 1.194 1.194 1.194 608,563 1.1942 0.59%
2003-11-27 0 4.250 4.225 4.275 4.250 4.275 86,000 365,900 4.2547 1.187 1.180 1.194 1.187 1.194 307,862 1.1885 0.00%
2003-11-26 0 4.250 4.250 4.275 4.250 4.250 67,600 287,140 4.2476 1.187 1.187 1.194 1.187 1.187 241,993 1.1866 -0.58%
2003-11-25 0 4.275 4.250 4.325 4.275 4.275 200,000 855,000 4.2750 1.194 1.187 1.208 1.194 1.194 715,957 1.1942 0.00%
2003-11-24 0 4.275 4.275 4.350 4.275 4.275 200,000 855,000 4.2750 1.194 1.194 1.215 1.194 1.194 715,957 1.1942 0.00%
2003-11-21 0 4.275 4.275 4.300 4.250 4.275 192,000 817,950 4.2602 1.194 1.194 1.201 1.187 1.194 687,319 1.1901 0.00%
2003-11-20 0 4.275 4.250 4.275 4.275 4.275 122,000 521,550 4.2750 1.194 1.187 1.194 1.194 1.194 436,734 1.1942 0.00%
2003-11-19 0 4.275 4.275 4.300 4.275 4.275 148,000 632,700 4.2750 1.194 1.194 1.201 1.194 1.194 529,808 1.1942 -1.16%
2003-11-18 0 4.325 4.325 4.350 4.300 4.325 230,960 993,782 4.3028 1.208 1.208 1.215 1.201 1.208 826,787 1.2020 0.00%
2003-11-17 0 4.325 4.325 4.375 4.300 4.300 14,000 60,200 4.3000 1.208 1.208 1.222 1.201 1.201 50,117 1.2012 -1.14%
2003-11-14 0 4.375 4.350 4.400 4.375 4.375 14,000 61,250 4.3750 1.222 1.215 1.229 1.222 1.222 50,117 1.2221 0.00%
2003-11-13 0 4.375 4.350 4.425 4.375 4.400 198,000 869,300 4.3904 1.222 1.215 1.236 1.222 1.229 708,797 1.2264 0.00%
2003-11-12 0 4.375 4.350 4.400 4.375 4.375 30,000 131,250 4.3750 1.222 1.215 1.229 1.222 1.222 107,394 1.2221 -0.57%
2003-11-11 0 4.400 4.350 4.400 4.400 4.400 60,000 264,000 4.4000 1.229 1.215 1.229 1.229 1.229 214,787 1.2291 0.57%
2003-11-10 0 4.375 4.350 4.400 4.350 4.425 96,000 422,000 4.3958 1.222 1.215 1.229 1.215 1.236 343,659 1.2280 -0.57%
2003-11-07 0 4.400 4.350 4.450 4.375 4.450 36,000 158,300 4.3972 1.229 1.215 1.243 1.222 1.243 128,872 1.2283 0.00%
2003-11-06 0 4.400 4.300 4.400 4.350 4.400 164,000 718,150 4.3790 1.229 1.201 1.229 1.215 1.229 587,085 1.2232 0.00%
2003-11-05 0 4.400 4.375 4.500 4.400 4.400 4,000 17,600 4.4000 1.229 1.222 1.257 1.229 1.229 14,319 1.2291 -0.56%
2003-11-04 0 4.425 4.425 4.500 4.425 4.500 96,000 429,250 4.4714 1.236 1.236 1.257 1.236 1.257 343,659 1.2491 0.57%
2003-11-03 0 4.400 4.350 4.400 - - 0 0 - 1.229 1.215 1.229 - - 0 - 0.00%
2003-10-31 0 4.400 4.300 4.400 4.300 4.400 74,960 328,908 4.3878 1.229 1.201 1.229 1.201 1.229 268,341 1.2257 2.92%
2003-10-30 0 4.275 4.225 4.350 4.275 4.300 268,800 1,153,990 4.2931 1.194 1.180 1.215 1.194 1.201 962,246 1.1993 0.00%
2003-10-29 0 4.275 4.225 4.275 4.275 4.300 187,200 802,820 4.2886 1.194 1.180 1.194 1.194 1.201 670,136 1.1980 0.59%
2003-10-28 0 4.250 4.250 4.275 4.200 4.325 114,000 486,800 4.2702 1.187 1.187 1.194 1.173 1.208 408,095 1.1929 1.80%
2003-10-27 0 4.175 4.150 4.200 - - 0 0 - 1.166 1.159 1.173 - - 0 - 0.00%
2003-10-24 0 4.175 4.175 4.200 4.125 4.125 10,000 41,250 4.1250 1.166 1.166 1.173 1.152 1.152 35,798 1.1523 1.21%
2003-10-23 0 4.125 4.125 4.150 4.100 4.200 54,000 224,600 4.1593 1.152 1.152 1.159 1.145 1.173 193,308 1.1619 -1.79%
2003-10-22 0 4.200 4.200 4.250 4.200 4.200 28,000 117,600 4.2000 1.173 1.173 1.187 1.173 1.173 100,234 1.1733 0.60%
2003-10-21 0 4.175 4.175 4.250 4.150 4.175 18,000 74,900 4.1611 1.166 1.166 1.187 1.159 1.166 64,436 1.1624 -0.60%
2003-10-20 0 4.200 4.175 4.225 4.175 4.200 22,000 92,000 4.1818 1.173 1.166 1.180 1.166 1.173 78,755 1.1682 0.00%
2003-10-17 0 4.200 4.200 4.225 4.200 4.200 96,000 403,200 4.2000 1.173 1.173 1.180 1.173 1.173 343,659 1.1733 0.00%
2003-10-16 0 4.200 4.200 4.275 4.175 4.200 60,000 251,750 4.1958 1.173 1.173 1.194 1.166 1.173 214,787 1.1721 0.00%
2003-10-15 0 4.200 4.175 4.225 4.200 4.200 6,000 25,200 4.2000 1.173 1.166 1.180 1.173 1.173 21,479 1.1733 -1.18%
2003-10-14 0 4.250 4.200 4.250 4.200 4.250 64,000 271,000 4.2344 1.187 1.173 1.187 1.173 1.187 229,106 1.1829 0.00%
2003-10-13 0 4.250 4.225 4.300 4.200 4.300 208,000 884,200 4.2510 1.187 1.180 1.201 1.173 1.201 744,595 1.1875 0.33%
2003-10-10 0 4.275 4.275 4.300 4.225 4.300 138,000 587,100 4.2543 1.183 1.183 1.190 1.169 1.190 498,559 1.1776 1.79%
2003-10-09 0 4.200 4.200 4.250 4.150 4.250 105,760 444,316 4.2012 1.163 1.163 1.176 1.149 1.176 382,084 1.1629 0.00%
2003-10-08 0 4.200 4.125 4.200 4.200 4.200 18,000 75,600 4.2000 1.163 1.142 1.163 1.163 1.163 65,029 1.1626 0.00%
2003-10-07 0 4.200 4.150 4.200 4.175 4.200 102,880 431,164 4.1909 1.163 1.149 1.163 1.156 1.163 371,679 1.1600 0.00%
2003-10-06 0 4.200 4.200 4.225 4.200 4.200 88,800 372,880 4.1991 1.163 1.163 1.169 1.163 1.163 320,812 1.1623 0.00%
2003-10-03 0 4.200 4.175 4.225 4.175 4.225 166,000 696,200 4.1940 1.163 1.156 1.169 1.156 1.169 599,715 1.1609 -1.18%
2003-10-02 0 4.250 4.200 4.275 4.175 4.250 90,000 379,900 4.2211 1.176 1.163 1.183 1.156 1.176 325,147 1.1684 1.80%
2003-09-30 0 4.175 4.150 4.200 4.175 4.175 30,000 125,250 4.1750 1.156 1.149 1.163 1.156 1.156 108,382 1.1556 0.00%
2003-09-29 0 4.175 4.175 4.250 4.175 4.175 38,000 158,650 4.1750 1.156 1.156 1.176 1.156 1.156 137,284 1.1556 0.60%
2003-09-26 0 4.150 4.150 4.175 4.100 4.175 160,000 661,900 4.1369 1.149 1.149 1.156 1.135 1.156 578,039 1.1451 0.00%
2003-09-25 0 4.150 4.150 4.200 4.150 4.275 310,000 1,303,600 4.2052 1.149 1.149 1.163 1.149 1.183 1,119,950 1.1640 -0.60%
2003-09-24 0 4.175 4.125 4.175 4.150 4.175 184,000 764,350 4.1541 1.156 1.142 1.156 1.149 1.156 664,745 1.1498 0.60%
2003-09-23 0 4.150 4.125 4.150 4.100 4.150 174,000 718,150 4.1273 1.149 1.142 1.149 1.135 1.149 628,617 1.1424 0.00%
2003-09-22 0 4.150 4.100 4.175 4.050 4.150 92,960 384,344 4.1345 1.149 1.135 1.156 1.121 1.149 335,841 1.1444 -0.60%
2003-09-19 0 4.175 4.075 4.175 4.100 4.175 106,000 440,750 4.1580 1.156 1.128 1.156 1.135 1.156 382,951 1.1509 0.60%
2003-09-18 0 4.150 4.125 4.175 4.075 4.150 232,000 961,550 4.1446 1.149 1.142 1.156 1.128 1.149 838,156 1.1472 0.61%
2003-09-17 0 4.125 3.975 4.125 4.100 4.150 60,000 248,500 4.1417 1.142 1.100 1.142 1.135 1.149 216,765 1.1464 0.00%
2003-09-16 0 4.125 4.075 4.150 4.000 4.125 64,400 263,770 4.0958 1.142 1.128 1.149 1.107 1.142 232,661 1.1337 1.85%
2003-09-15 0 4.050 4.025 4.075 4.000 4.075 80,000 323,250 4.0406 1.121 1.114 1.128 1.107 1.128 289,019 1.1184 2.53%
2003-09-11 0 3.950 3.950 4.025 3.950 4.000 118,000 469,250 3.9767 1.093 1.093 1.114 1.093 1.107 426,304 1.1007 -0.63%
2003-09-10 0 3.975 3.975 4.025 3.975 4.075 230,000 924,350 4.0189 1.100 1.100 1.114 1.100 1.128 830,931 1.1124 -3.05%
2003-09-09 0 4.100 4.050 4.100 4.100 4.275 158,000 660,250 4.1788 1.135 1.121 1.135 1.135 1.183 570,813 1.1567 1.23%
2003-09-08 0 4.050 4.050 4.100 4.000 4.050 78,000 314,350 4.0301 1.121 1.121 1.135 1.107 1.121 281,794 1.1155 -1.22%
2003-09-05 0 4.100 4.100 4.150 4.050 4.275 240,000 997,900 4.1579 1.135 1.135 1.149 1.121 1.183 867,058 1.1509 1.23%
2003-09-04 0 4.050 4.050 4.100 4.000 4.225 521,440 2,109,266 4.0451 1.121 1.121 1.135 1.107 1.169 1,883,829 1.1197 3.18%
2003-09-03 0 3.925 3.925 3.950 3.875 3.925 84,000 326,000 3.8810 1.086 1.086 1.093 1.073 1.086 303,470 1.0742 0.00%
2003-09-02 0 3.925 3.925 3.950 3.825 3.825 72,000 275,400 3.8250 1.086 1.086 1.093 1.059 1.059 260,118 1.0588 0.00%
2003-09-01 0 3.925 3.875 3.975 - - 0 0 - 1.086 1.073 1.100 - - 0 - 0.00%
2003-08-29 0 3.925 3.925 3.950 3.900 3.900 20,000 78,000 3.9000 1.086 1.086 1.093 1.080 1.080 72,255 1.0795 0.00%
2003-08-28 0 3.925 3.850 3.950 - - 0 0 - 1.086 1.066 1.093 - - 0 - 0.00%
2003-08-27 0 3.925 3.925 4.000 3.850 3.900 227,760 884,994 3.8856 1.086 1.086 1.107 1.066 1.080 822,838 1.0755 0.00%
2003-08-26 0 3.925 3.925 3.950 3.850 3.900 28,000 108,000 3.8571 1.086 1.086 1.093 1.066 1.080 101,157 1.0676 0.64%
2003-08-25 0 3.900 3.875 3.950 3.900 3.900 30,000 117,000 3.9000 1.080 1.073 1.093 1.080 1.080 108,382 1.0795 -1.27%
2003-08-22 0 3.950 3.900 4.000 - - 0 0 - 1.093 1.080 1.107 - - 0 - 0.00%
2003-08-21 0 3.950 3.950 4.000 3.950 3.950 26,000 102,700 3.9500 1.093 1.093 1.107 1.093 1.093 93,931 1.0934 0.00%
2003-08-20 0 3.950 3.950 4.000 3.950 4.000 48,640 194,064 3.9898 1.093 1.093 1.107 1.093 1.107 175,724 1.1044 -1.25%
2003-08-19 0 4.000 3.950 4.025 3.975 4.050 178,400 714,550 4.0053 1.107 1.093 1.114 1.100 1.121 644,513 1.1087 0.63%
2003-08-18 0 3.975 3.975 4.025 3.975 4.000 50,000 199,250 3.9850 1.100 1.100 1.114 1.100 1.107 180,637 1.1030 1.92%
2003-08-15 0 3.900 3.900 4.000 3.900 4.000 34,640 137,366 3.9655 1.080 1.080 1.107 1.080 1.107 125,145 1.0977 -1.89%
2003-08-14 0 3.975 3.900 3.975 - - 0 0 - 1.100 1.080 1.100 - - 0 - -0.63%
2003-08-13 0 4.000 3.850 4.025 3.900 4.000 126,000 501,600 3.9810 1.107 1.066 1.114 1.080 1.107 455,206 1.1019 2.56%
2003-08-12 0 3.900 3.850 3.950 3.900 3.900 10,000 39,000 3.9000 1.080 1.066 1.093 1.080 1.080 36,127 1.0795 0.00%
2003-08-11 0 3.900 3.800 3.975 - - 0 0 - 1.080 1.052 1.100 - - 0 - 0.00%
2003-08-08 0 3.900 3.850 4.000 - - 0 0 - 1.080 1.066 1.107 - - 0 - 0.00%
2003-08-07 0 3.900 3.900 3.950 3.850 3.900 18,000 70,100 3.8944 1.080 1.080 1.093 1.066 1.080 65,029 1.0780 0.00%
2003-08-06 0 3.900 3.875 3.925 3.900 3.900 12,000 46,800 3.9000 1.080 1.073 1.086 1.080 1.080 43,353 1.0795 0.00%
2003-08-05 0 3.900 3.875 3.925 3.900 3.900 20,000 78,000 3.9000 1.080 1.073 1.086 1.080 1.080 72,255 1.0795 -1.27%
2003-08-04 0 3.950 3.950 4.000 3.875 3.875 43,200 167,250 3.8715 1.093 1.093 1.107 1.073 1.073 156,071 1.0716 0.00%
2003-08-01 0 3.950 3.950 4.000 3.950 3.950 8,000 31,600 3.9500 1.093 1.093 1.107 1.093 1.093 28,902 1.0934 0.64%
2003-07-31 0 3.925 3.825 3.950 3.800 3.925 24,000 92,850 3.8688 1.086 1.059 1.093 1.052 1.086 86,706 1.0709 0.64%
2003-07-30 0 3.900 3.900 3.925 3.850 3.850 6,000 23,100 3.8500 1.080 1.080 1.086 1.066 1.066 21,676 1.0657 0.00%
2003-07-29 0 3.900 3.800 3.925 - - 0 0 - 1.080 1.052 1.086 - - 0 - 0.00%
2003-07-28 0 3.900 - 3.900 3.900 3.900 10,000 39,000 3.9000 1.080 - 1.080 1.080 1.080 36,127 1.0795 0.00%
2003-07-25 0 3.900 3.800 3.925 - - 0 0 - 1.080 1.052 1.086 - - 0 - 0.00%
2003-07-24 0 3.900 3.900 3.925 3.800 3.800 10,000 38,000 3.8000 1.080 1.080 1.086 1.052 1.052 36,127 1.0518 2.63%
2003-07-23 0 3.800 3.800 3.825 3.800 3.850 34,000 129,400 3.8059 1.052 1.052 1.059 1.052 1.066 122,833 1.0535 0.00%
2003-07-22 0 3.800 3.800 3.925 3.800 3.800 40,000 152,000 3.8000 1.052 1.052 1.086 1.052 1.052 144,510 1.0518 -2.56%
2003-07-21 0 3.900 3.725 3.925 3.825 3.900 346,880 1,347,440 3.8845 1.080 1.031 1.086 1.059 1.080 1,253,188 1.0752 1.96%
2003-07-18 0 3.825 3.825 3.850 3.700 3.750 148,000 550,150 3.7172 1.059 1.059 1.066 1.024 1.038 534,686 1.0289 2.00%
2003-07-17 0 3.750 3.750 3.800 3.750 3.825 76,000 289,200 3.8053 1.038 1.038 1.052 1.038 1.059 274,568 1.0533 -1.96%
2003-07-16 0 3.825 3.775 3.825 - - 0 0 - 1.059 1.045 1.059 - - 0 - 0.00%
2003-07-15 0 3.825 3.825 3.850 3.725 3.850 62,640 238,720 3.8110 1.059 1.059 1.066 1.031 1.066 226,302 1.0549 -0.65%
2003-07-14 0 3.850 3.850 3.875 3.775 3.825 86,000 327,100 3.8035 1.066 1.066 1.073 1.045 1.059 310,696 1.0528 1.99%
2003-07-11 0 3.775 3.775 3.825 3.600 3.800 98,000 366,000 3.7347 1.045 1.045 1.059 0.996 1.052 354,049 1.0338 0.67%
2003-07-10 0 3.750 3.675 3.750 3.700 3.750 166,000 616,150 3.7117 1.038 1.017 1.038 1.024 1.038 599,715 1.0274 0.00%
2003-07-09 0 3.750 3.750 3.800 3.625 3.800 520,080 1,922,856 3.6972 1.038 1.038 1.052 1.003 1.052 1,878,916 1.0234 -3.23%
2003-07-08 0 3.875 3.850 3.875 3.850 3.875 66,000 255,500 3.8712 1.073 1.066 1.073 1.066 1.073 238,441 1.0715 0.00%
2003-07-07 0 3.875 3.875 3.900 3.850 3.850 28,000 107,800 3.8500 1.073 1.073 1.080 1.066 1.066 101,157 1.0657 0.00%
2003-07-04 0 3.875 3.800 3.875 3.875 3.875 10,000 38,750 3.8750 1.073 1.052 1.073 1.073 1.073 36,127 1.0726 -0.64%
2003-07-03 0 3.900 3.875 3.925 3.875 3.900 42,000 162,850 3.8774 1.080 1.073 1.086 1.073 1.080 151,735 1.0733 1.30%
2003-07-02 0 3.850 3.825 3.875 3.800 3.850 26,000 99,900 3.8423 1.066 1.059 1.073 1.052 1.066 93,931 1.0635 -1.28%
2003-06-30 0 3.900 3.850 3.925 3.900 3.900 82,000 319,800 3.9000 1.080 1.066 1.086 1.080 1.080 296,245 1.0795 0.00%
2003-06-27 0 3.900 3.900 3.925 3.850 3.850 34,400 132,380 3.8483 1.080 1.080 1.086 1.066 1.066 124,278 1.0652 0.00%
2003-06-26 0 3.900 3.900 3.925 3.850 3.950 90,000 352,500 3.9167 1.080 1.080 1.086 1.066 1.093 325,147 1.0841 -2.50%
2003-06-25 0 4.000 3.975 4.050 4.000 4.050 70,000 281,000 4.0143 1.107 1.100 1.121 1.107 1.121 252,892 1.1111 -1.23%
2003-06-24 0 4.050 3.875 4.050 3.900 4.050 174,400 690,460 3.9591 1.121 1.073 1.121 1.080 1.121 630,062 1.0959 0.00%
2003-06-23 0 4.050 3.975 4.050 4.000 4.200 160,400 652,810 4.0699 1.121 1.100 1.121 1.107 1.163 579,484 1.1265 -3.57%
2003-06-20 0 4.200 4.150 4.225 4.200 4.225 160,160 675,156 4.2155 1.163 1.149 1.169 1.163 1.169 578,617 1.1668 -0.59%
2003-06-19 0 4.225 4.200 4.225 4.200 4.250 692,000 2,922,050 4.2226 1.169 1.163 1.169 1.163 1.176 2,500,018 1.1688 0.60%
2003-06-18 0 4.200 4.150 4.225 4.075 4.200 592,560 2,483,004 4.1903 1.163 1.149 1.169 1.128 1.163 2,140,767 1.1599 3.70%
2003-06-17 0 4.050 4.025 4.075 3.825 4.050 714,000 2,827,930 3.9607 1.121 1.114 1.128 1.059 1.121 2,579,499 1.0963 4.52%
2003-06-16 0 3.875 3.850 3.900 3.775 3.900 569,840 2,186,162 3.8364 1.073 1.066 1.080 1.045 1.080 2,058,686 1.0619 3.33%
2003-06-13 0 3.750 3.725 3.775 3.700 3.775 470,240 1,756,114 3.7345 1.038 1.031 1.045 1.024 1.045 1,698,856 1.0337 -0.66%
2003-06-12 0 3.775 3.775 3.800 3.725 3.800 136,880 515,468 3.7658 1.045 1.045 1.052 1.031 1.052 494,512 1.0424 0.67%
2003-06-11 0 3.750 3.725 3.775 3.725 3.900 534,480 2,024,440 3.7877 1.038 1.031 1.045 1.031 1.080 1,930,939 1.0484 -2.60%
2003-06-10 0 3.850 3.825 3.875 3.500 4.200 1,507,040 5,750,064 3.8155 1.066 1.059 1.073 0.969 1.163 5,444,549 1.0561 16.67%
2003-06-09 1 3.300 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2003-06-06 0 3.300 3.300 3.350 2.650 3.300 1,532,640 4,798,234 3.1307 0.913 0.913 0.927 0.734 0.913 5,537,035 0.8666 25.71%
2003-06-05 0 2.625 2.625 2.650 2.600 2.625 42,000 109,750 2.6131 0.727 0.727 0.734 0.720 0.727 151,735 0.7233 0.00%
2003-06-03 0 2.625 2.600 2.650 2.625 2.625 12,000 31,500 2.6250 0.727 0.720 0.734 0.727 0.727 43,353 0.7266 0.00%
2003-06-02 0 2.625 2.625 2.650 2.600 2.600 20,000 52,000 2.6000 0.727 0.727 0.734 0.720 0.720 72,255 0.7197 -0.94%
2003-05-30 0 2.650 2.525 2.650 - - 0 0 - 0.734 0.699 0.734 - - 0 - -0.93%
2003-05-29 0 2.675 2.600 2.700 - - 0 0 - 0.740 0.720 0.747 - - 0 - 0.00%
2003-05-28 0 2.675 2.650 2.675 2.650 2.675 42,000 111,350 2.6512 0.740 0.734 0.740 0.734 0.740 151,735 0.7338 0.94%
2003-05-27 0 2.650 2.600 2.650 2.650 2.650 8,000 21,200 2.6500 0.734 0.720 0.734 0.734 0.734 28,902 0.7335 0.00%
2003-05-26 0 2.650 2.525 2.675 2.600 2.650 108,000 283,300 2.6231 0.734 0.699 0.740 0.720 0.734 390,176 0.7261 3.41%
2003-05-23 0 2.625 2.600 2.675 - - 0 0 - 0.709 0.703 0.723 - - 0 - 0.00%
2003-05-22 0 2.625 2.600 2.650 2.500 2.625 72,000 186,600 2.5917 0.709 0.703 0.716 0.676 0.709 266,441 0.7003 6.06%
2003-05-21 0 2.475 2.450 2.500 2.475 2.475 40,000 99,000 2.4750 0.669 0.662 0.676 0.669 0.669 148,023 0.6688 2.06%
2003-05-20 0 2.425 2.425 2.500 2.425 2.425 40,000 97,000 2.4250 0.655 0.655 0.676 0.655 0.655 148,023 0.6553 0.00%
2003-05-19 0 2.425 2.400 2.450 2.425 2.425 30,000 72,750 2.4250 0.655 0.649 0.662 0.655 0.655 111,017 0.6553 -1.02%
2003-05-16 0 2.450 2.425 2.500 - - 0 0 - 0.662 0.655 0.676 - - 0 - 0.00%
2003-05-15 0 2.450 2.425 2.475 2.425 2.450 60,000 146,500 2.4417 0.662 0.655 0.669 0.655 0.662 222,034 0.6598 0.00%
2003-05-14 0 2.450 2.425 2.475 2.425 2.450 88,000 213,750 2.4290 0.662 0.655 0.669 0.655 0.662 325,650 0.6564 1.03%
2003-05-13 0 2.425 2.400 2.475 2.400 2.425 46,000 110,600 2.4043 0.655 0.649 0.669 0.649 0.655 170,226 0.6497 1.04%
2003-05-12 0 2.400 2.375 2.450 2.400 2.400 120,000 288,000 2.4000 0.649 0.642 0.662 0.649 0.649 444,068 0.6485 0.00%
2003-05-09 0 2.400 2.350 2.450 - - 0 0 - 0.649 0.635 0.662 - - 0 - 0.00%
2003-05-07 0 2.400 2.325 2.450 - - 0 0 - 0.649 0.628 0.662 - - 0 - 0.00%
2003-05-06 0 2.400 2.400 2.450 2.375 2.375 80,000 190,000 2.3750 0.649 0.649 0.662 0.642 0.642 296,046 0.6418 0.00%
2003-05-05 0 2.400 2.350 2.400 - - 0 0 - 0.649 0.635 0.649 - - 0 - 0.00%
2003-05-02 0 2.400 2.350 2.400 2.325 2.400 34,000 80,600 2.3706 0.649 0.635 0.649 0.628 0.649 125,819 0.6406 1.05%
2003-04-30 0 2.375 2.375 2.400 2.325 2.325 14,400 33,440 2.3222 0.642 0.642 0.649 0.628 0.628 53,288 0.6275 0.00%
2003-04-29 0 2.375 2.375 2.400 - - 0 0 - 0.642 0.642 0.649 - - 0 - 2.15%
2003-04-28 0 2.325 2.325 2.350 - - 0 0 - 0.628 0.628 0.635 - - 0 - 1.09%
2003-04-25 0 2.300 2.300 2.325 2.250 2.275 82,000 185,550 2.2628 0.622 0.622 0.628 0.608 0.615 303,447 0.6115 1.10%
2003-04-24 0 2.275 2.250 2.275 2.250 2.300 89,200 201,990 2.2645 0.615 0.608 0.615 0.608 0.622 330,091 0.6119 -6.19%
2003-04-23 0 2.425 2.425 2.450 2.400 2.400 198,000 475,200 2.4000 0.655 0.655 0.662 0.649 0.649 732,713 0.6485 -1.02%
2003-04-22 0 2.450 2.375 2.450 2.400 2.450 22,000 52,900 2.4045 0.662 0.642 0.662 0.649 0.662 81,413 0.6498 1.03%
2003-04-17 0 2.425 2.425 2.575 2.400 2.400 22,000 52,800 2.4000 0.655 0.655 0.696 0.649 0.649 81,413 0.6485 0.00%
2003-04-16 0 2.425 2.375 2.450 2.400 2.425 42,000 101,300 2.4119 0.655 0.642 0.662 0.649 0.655 155,424 0.6518 0.00%
2003-04-15 0 2.425 2.350 2.425 - - 0 0 - 0.655 0.635 0.655 - - 0 - 0.00%
2003-04-14 0 2.425 2.325 2.500 - - 0 0 - 0.655 0.628 0.676 - - 0 - 0.00%
2003-04-11 0 2.425 2.425 2.450 2.275 2.400 17,200 39,640 2.3047 0.655 0.655 0.662 0.615 0.649 63,650 0.6228 1.04%
2003-04-10 0 2.400 2.400 2.425 2.300 2.400 24,400 56,330 2.3086 0.649 0.649 0.655 0.622 0.649 90,294 0.6239 0.00%
2003-04-09 0 2.400 2.275 2.400 2.350 2.425 90,000 215,850 2.3983 0.649 0.615 0.649 0.635 0.655 333,051 0.6481 1.05%
2003-04-08 0 2.375 2.250 2.375 2.375 2.400 20,000 47,750 2.3875 0.642 0.608 0.642 0.642 0.649 74,011 0.6452 0.00%
2003-04-07 0 2.375 2.200 2.375 2.200 2.375 40,000 88,650 2.2163 0.642 0.595 0.642 0.595 0.642 148,023 0.5989 1.06%
2003-04-04 0 2.350 2.225 2.350 - - 0 0 - 0.635 0.601 0.635 - - 0 - -2.08%
2003-04-03 0 2.400 - 2.450 - - 0 0 - 0.649 - 0.662 - - 0 - 0.00%
2003-04-02 0 2.400 2.125 2.400 2.300 2.400 12,000 27,800 2.3167 0.649 0.574 0.649 0.622 0.649 44,407 0.6260 -4.00%
2003-04-01 0 2.500 - 2.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
2003-03-31 0 2.500 - 2.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
2003-03-28 0 2.500 2.400 2.575 - - 0 0 - 0.676 0.649 0.696 - - 0 - 0.00%
2003-03-27 0 2.500 - 2.600 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
2003-03-26 0 2.500 2.400 2.500 - - 0 0 - 0.676 0.649 0.676 - - 0 - 0.00%
2003-03-25 0 2.500 - 2.600 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
2003-03-24 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 0.676 - 0.676 0.676 0.676 7,401 0.6756 0.00%
2003-03-21 0 2.500 2.400 2.550 - - 0 0 - 0.676 0.649 0.689 - - 0 - 0.00%
2003-03-20 0 2.500 2.450 2.575 - - 0 0 - 0.676 0.662 0.696 - - 0 - 0.00%
2003-03-19 0 2.500 2.400 2.600 - - 0 0 - 0.676 0.649 0.703 - - 0 - 0.00%
2003-03-18 0 2.500 - 2.600 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
2003-03-17 0 2.500 2.375 2.500 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2003-03-14 0 2.500 2.500 2.525 2.375 2.375 12,000 28,500 2.3750 0.676 0.676 0.682 0.642 0.642 44,407 0.6418 0.00%
2003-03-13 0 2.500 - 2.600 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
2003-03-12 0 2.500 - 2.600 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
2003-03-11 0 2.500 - 2.525 - - 0 0 - 0.676 - 0.682 - - 0 - 0.00%
2003-03-10 0 2.500 - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2003-03-07 0 2.500 - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2003-03-06 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 0.676 - 0.676 0.676 0.676 7,401 0.6756 2.04%
2003-03-05 0 2.450 2.400 2.450 2.400 2.450 60,000 144,400 2.4067 0.662 0.649 0.662 0.649 0.662 222,034 0.6504 -1.01%
2003-03-04 0 2.475 2.425 2.475 - - 0 0 - 0.669 0.655 0.669 - - 0 - 0.00%
2003-03-03 0 2.475 2.400 2.475 - - 0 0 - 0.669 0.649 0.669 - - 0 - 0.00%
2003-02-28 0 2.475 2.425 2.475 2.400 2.475 12,000 28,950 2.4125 0.669 0.655 0.669 0.649 0.669 44,407 0.6519 -1.00%
2003-02-27 0 2.500 2.300 2.500 - - 0 0 - 0.676 0.622 0.676 - - 0 - -0.99%
2003-02-26 0 2.525 2.525 2.550 - - 0 0 - 0.682 0.682 0.689 - - 0 - 2.02%
2003-02-25 0 2.475 2.400 2.475 2.400 2.475 60,000 146,250 2.4375 0.669 0.649 0.669 0.649 0.669 222,034 0.6587 3.12%
2003-02-24 0 2.400 2.400 2.525 - - 0 0 - 0.649 0.649 0.682 - - 0 - 0.00%
2003-02-21 0 2.400 2.250 - - - 0 0 - 0.649 0.608 - - - 0 - 0.00%
2003-02-20 0 2.400 2.300 2.550 - - 0 0 - 0.649 0.622 0.689 - - 0 - 0.00%
2003-02-19 0 2.400 2.400 2.500 2.400 2.400 12,000 28,800 2.4000 0.649 0.649 0.676 0.649 0.649 44,407 0.6485 -2.04%
2003-02-18 0 2.450 2.450 2.550 - - 0 0 - 0.662 0.662 0.689 - - 0 - 2.08%
2003-02-17 0 2.400 2.400 2.550 2.400 2.500 36,000 89,800 2.4944 0.649 0.649 0.689 0.649 0.676 133,221 0.6741 -2.04%
2003-02-14 0 2.450 2.450 2.500 - - 0 0 - 0.662 0.662 0.676 - - 0 - 2.08%
2003-02-13 0 2.400 2.400 2.550 2.400 2.600 20,000 50,000 2.5000 0.649 0.649 0.689 0.649 0.703 74,011 0.6756 -4.00%
2003-02-12 0 2.500 2.200 2.500 2.500 2.500 2,000 5,000 2.5000 0.676 0.595 0.676 0.676 0.676 7,401 0.6756 4.17%
2003-02-11 0 2.400 2.300 2.500 - - 0 0 - 0.649 0.622 0.676 - - 0 - 0.00%
2003-02-10 0 2.400 2.350 2.500 - - 0 0 - 0.649 0.635 0.676 - - 0 - 0.00%
2003-02-07 0 2.400 2.400 2.500 2.400 2.400 2,000 4,800 2.4000 0.649 0.649 0.676 0.649 0.649 7,401 0.6485 -4.00%
2003-02-06 0 2.500 2.350 2.500 - - 0 0 - 0.676 0.635 0.676 - - 0 - 0.00%
2003-02-05 0 2.500 2.475 2.525 - - 0 0 - 0.676 0.669 0.682 - - 0 - 0.00%
2003-02-04 0 2.500 2.475 2.525 - - 0 0 - 0.676 0.669 0.682 - - 0 - 0.00%
2003-01-30 0 2.500 2.375 2.550 2.500 2.525 128,000 320,350 2.5027 0.676 0.642 0.689 0.676 0.682 473,673 0.6763 0.00%
2003-01-29 0 2.500 2.450 2.525 2.475 2.500 48,000 119,300 2.4854 0.676 0.662 0.682 0.669 0.676 177,627 0.6716 1.01%
2003-01-28 0 2.475 2.450 2.550 - - 0 0 - 0.669 0.662 0.689 - - 0 - 0.00%
2003-01-27 0 2.475 2.425 2.475 - - 0 0 - 0.669 0.655 0.669 - - 0 - 0.00%
2003-01-24 0 2.475 2.400 2.475 2.475 2.475 4,000 9,900 2.4750 0.669 0.649 0.669 0.669 0.669 14,802 0.6688 -1.00%
2003-01-23 0 2.500 2.475 2.500 2.475 2.500 62,000 153,500 2.4758 0.676 0.669 0.676 0.669 0.676 229,435 0.6690 1.01%
2003-01-22 0 2.475 2.425 2.475 2.425 2.475 54,000 132,300 2.4500 0.669 0.655 0.669 0.655 0.669 199,831 0.6621 0.00%
2003-01-21 0 2.475 2.400 2.475 2.475 2.475 30,000 74,250 2.4750 0.669 0.649 0.669 0.669 0.669 111,017 0.6688 0.00%
2003-01-20 0 2.475 2.400 2.500 - - 0 0 - 0.669 0.649 0.676 - - 0 - 0.00%
2003-01-17 0 2.475 2.400 2.475 - - 0 0 - 0.669 0.649 0.669 - - 0 - 0.00%
2003-01-16 0 2.475 2.425 2.475 2.425 2.475 4,000 9,800 2.4500 0.669 0.655 0.669 0.655 0.669 14,802 0.6621 0.00%
2003-01-15 0 2.475 2.475 2.500 2.425 2.425 16,000 38,800 2.4250 0.669 0.669 0.676 0.655 0.655 59,209 0.6553 0.00%
2003-01-14 0 2.475 2.375 2.475 2.375 2.475 54,000 130,750 2.4213 0.669 0.642 0.669 0.642 0.669 199,831 0.6543 5.32%
2003-01-13 0 2.350 2.300 2.375 - - 0 0 - 0.635 0.622 0.642 - - 0 - 0.00%
2003-01-10 0 2.350 2.350 2.375 2.325 2.350 20,000 46,750 2.3375 0.635 0.635 0.642 0.628 0.635 74,011 0.6317 0.00%
2003-01-09 0 2.350 2.350 2.375 2.300 2.300 30,000 69,000 2.3000 0.635 0.635 0.642 0.622 0.622 111,017 0.6215 1.08%
2003-01-08 0 2.325 2.325 2.350 2.275 2.300 32,000 73,550 2.2984 0.628 0.628 0.635 0.615 0.622 118,418 0.6211 1.09%
2003-01-07 0 2.300 2.300 2.325 2.275 2.325 42,000 96,450 2.2964 0.622 0.622 0.628 0.615 0.628 155,424 0.6206 0.00%
2003-01-06 0 2.300 2.275 2.325 2.275 2.300 6,000 13,700 2.2833 0.622 0.615 0.628 0.615 0.622 22,203 0.6170 0.00%
2003-01-03 0 2.300 2.275 2.325 - - 0 0 - 0.622 0.615 0.628 - - 0 - 0.00%
2003-01-02 0 2.300 2.275 2.325 2.300 2.300 6,000 13,800 2.3000 0.622 0.615 0.628 0.622 0.622 22,203 0.6215 0.00%
2002-12-31 0 2.300 2.250 2.325 2.300 2.300 20,000 46,000 2.3000 0.622 0.608 0.628 0.622 0.622 74,011 0.6215 0.00%
2002-12-30 0 2.300 2.250 2.300 2.250 2.300 22,000 49,600 2.2545 0.622 0.608 0.622 0.608 0.622 81,413 0.6092 0.00%
2002-12-27 0 2.300 2.150 2.300 - - 0 0 - 0.622 0.581 0.622 - - 0 - -1.08%
2002-12-24 0 2.325 2.325 2.350 2.250 2.275 18,000 40,650 2.2583 0.628 0.628 0.635 0.608 0.615 66,610 0.6103 0.00%
2002-12-23 0 2.325 2.275 2.325 - - 0 0 - 0.628 0.615 0.628 - - 0 - -2.11%
2002-12-20 0 2.375 2.275 2.375 2.275 2.375 26,000 60,050 2.3096 0.642 0.615 0.642 0.615 0.642 96,215 0.6241 0.00%
2002-12-19 0 2.375 2.275 2.375 - - 0 0 - 0.642 0.615 0.642 - - 0 - 0.00%
2002-12-18 0 2.375 2.300 2.400 - - 0 0 - 0.642 0.622 0.649 - - 0 - 0.00%
2002-12-17 0 2.375 2.375 2.400 - - 0 0 - 0.642 0.642 0.649 - - 0 - 1.06%
2002-12-16 0 2.350 2.350 2.375 2.300 2.350 70,000 162,200 2.3171 0.635 0.635 0.642 0.622 0.635 259,040 0.6262 -1.05%
2002-12-13 0 2.375 2.375 2.400 - - 0 0 - 0.642 0.642 0.649 - - 0 - 1.06%
2002-12-12 0 2.350 2.325 2.375 2.350 2.350 40,000 94,000 2.3500 0.635 0.628 0.642 0.635 0.635 148,023 0.6350 0.00%
2002-12-11 0 2.350 2.350 2.375 2.325 2.375 62,000 144,900 2.3371 0.635 0.635 0.642 0.628 0.642 229,435 0.6316 0.00%
2002-12-10 0 2.350 2.300 2.350 2.400 2.400 10,000 24,000 2.4000 0.635 0.622 0.635 0.649 0.649 37,006 0.6485 4.44%
2002-12-09 0 2.250 2.225 2.300 2.200 2.250 31,440 69,524 2.2113 0.608 0.601 0.622 0.595 0.608 116,346 0.5976 3.45%
2002-12-06 0 2.175 2.175 2.225 2.175 2.200 45,200 98,210 2.1728 0.588 0.588 0.601 0.588 0.595 167,266 0.5871 -8.42%
2002-12-05 0 2.375 2.200 2.375 - - 0 0 - 0.642 0.595 0.642 - - 0 - 0.00%
2002-12-04 0 2.375 2.150 2.375 2.100 2.400 104,000 230,500 2.2163 0.642 0.581 0.642 0.567 0.649 384,859 0.5989 -2.06%
2002-12-03 0 2.425 2.350 2.425 - - 0 0 - 0.655 0.635 0.655 - - 0 - -1.02%
2002-12-02 0 2.450 2.400 2.450 2.375 2.450 54,880 131,630 2.3985 0.662 0.649 0.662 0.642 0.662 203,087 0.6481 -1.01%
2002-11-29 0 2.475 2.475 2.500 - - 0 0 - 0.669 0.669 0.676 - - 0 - 2.06%
2002-11-28 0 2.425 2.425 2.450 2.400 2.425 79,200 190,460 2.4048 0.655 0.655 0.662 0.649 0.655 293,085 0.6498 -2.02%
2002-11-27 0 2.475 2.475 2.500 - - 0 0 - 0.669 0.669 0.676 - - 0 - 2.06%
2002-11-26 0 2.425 - 2.450 - - 0 0 - 0.655 - 0.662 - - 0 - 0.00%
2002-11-25 0 2.425 2.375 2.425 2.425 2.425 2,000 4,850 2.4250 0.655 0.642 0.655 0.655 0.655 7,401 0.6553 -2.02%
2002-11-22 0 2.475 - 2.475 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
2002-11-21 0 2.475 2.375 2.475 - - 0 0 - 0.669 0.642 0.669 - - 0 - -1.00%
2002-11-20 0 2.500 2.325 2.500 - - 0 0 - 0.676 0.628 0.676 - - 0 - 0.00%
2002-11-19 0 2.500 - 2.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
2002-11-18 0 2.500 - 2.500 2.450 2.500 24,000 59,000 2.4583 0.676 - 0.676 0.662 0.676 88,814 0.6643 -0.99%
2002-11-15 0 2.525 2.300 2.525 2.450 2.525 12,000 29,550 2.4625 0.682 0.622 0.682 0.662 0.682 44,407 0.6654 0.00%
2002-11-14 0 2.525 2.425 2.525 - - 0 0 - 0.682 0.655 0.682 - - 0 - -0.98%
2002-11-13 0 2.550 2.550 2.575 2.400 2.400 8,000 19,200 2.4000 0.689 0.689 0.696 0.649 0.649 29,605 0.6485 0.00%
2002-11-12 0 2.550 2.550 2.575 - - 0 0 - 0.689 0.689 0.696 - - 0 - 0.99%
2002-11-11 0 2.525 2.325 2.575 - - 0 0 - 0.682 0.628 0.696 - - 0 - 0.00%
2002-11-08 0 2.525 2.400 2.575 - - 0 0 - 0.682 0.649 0.696 - - 0 - 0.00%
2002-11-07 0 2.525 2.375 2.575 - - 0 0 - 0.682 0.642 0.696 - - 0 - 0.00%
2002-11-06 0 2.525 2.400 2.525 - - 0 0 - 0.682 0.649 0.682 - - 0 - -0.98%
2002-11-05 0 2.550 - 2.550 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2002-11-04 0 2.550 - 2.575 2.550 2.575 30,000 76,750 2.5583 0.689 - 0.696 0.689 0.696 111,017 0.6913 0.00%
2002-11-01 0 2.550 2.350 2.550 - - 0 0 - 0.689 0.635 0.689 - - 0 - -0.97%
2002-10-31 0 2.575 - 2.575 - - 0 0 - 0.696 - 0.696 - - 0 - -0.96%
2002-10-30 0 2.600 - 2.600 2.575 2.600 32,000 82,950 2.5922 0.703 - 0.703 0.696 0.703 118,418 0.7005 2.97%
2002-10-29 0 2.525 - 2.550 2.525 2.525 10,000 25,250 2.5250 0.682 - 0.689 0.682 0.682 37,006 0.6823 -0.98%
2002-10-28 0 2.550 - 2.550 - - 0 0 - 0.689 - 0.689 - - 0 - -0.97%
2002-10-25 0 2.575 - 2.575 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2002-10-24 0 2.575 - 2.600 2.575 2.575 10,000 25,750 2.5750 0.696 - 0.703 0.696 0.696 37,006 0.6958 0.00%
2002-10-23 0 2.575 2.575 2.600 - - 0 0 - 0.696 0.696 0.703 - - 0 - 1.98%
2002-10-22 0 2.525 - 2.575 - - 0 0 - 0.682 - 0.696 - - 0 - 0.00%
2002-10-21 0 2.525 2.375 2.550 - - 0 0 - 0.682 0.642 0.689 - - 0 - 0.00%
2002-10-18 0 2.525 2.450 2.550 2.450 2.525 54,000 133,300 2.4685 0.682 0.662 0.689 0.662 0.682 199,831 0.6671 0.00%
2002-10-17 0 2.525 2.450 2.525 2.550 2.550 10,000 25,500 2.5500 0.682 0.662 0.682 0.689 0.689 37,006 0.6891 -1.94%
2002-10-16 0 2.575 - 2.575 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2002-10-15 0 2.575 - 2.575 2.425 2.575 10,000 24,550 2.4550 0.696 - 0.696 0.655 0.696 37,006 0.6634 3.00%
2002-10-11 0 2.500 2.450 2.575 2.500 2.500 20,000 50,000 2.5000 0.676 0.662 0.696 0.676 0.676 74,011 0.6756 -1.96%
2002-10-10 0 2.550 2.425 2.650 - - 0 0 - 0.689 0.655 0.716 - - 0 - 0.00%
2002-10-09 0 2.550 - 2.575 2.475 2.550 56,000 139,650 2.4938 0.689 - 0.696 0.669 0.689 207,232 0.6739 -3.77%
2002-10-08 0 2.650 2.500 2.650 2.650 2.650 10,000 26,500 2.6500 0.716 0.676 0.716 0.716 0.716 37,006 0.7161 3.92%
2002-10-07 0 2.550 2.550 2.575 2.500 2.550 44,000 111,100 2.5250 0.689 0.689 0.696 0.676 0.689 162,825 0.6823 -4.17%
2002-10-04 0 2.700 - 2.725 2.575 2.700 16,000 41,650 2.6031 0.719 - 0.726 0.686 0.719 60,077 0.6933 1.89%
2002-10-03 0 2.650 2.650 2.675 2.575 2.650 14,000 36,300 2.5929 0.706 0.706 0.712 0.686 0.706 52,567 0.6905 -1.85%
2002-10-02 0 2.700 2.550 2.700 2.600 2.700 92,000 240,150 2.6103 0.719 0.679 0.719 0.692 0.719 345,442 0.6952 0.00%
2002-09-30 0 2.700 2.700 2.775 2.625 2.625 10,000 26,250 2.6250 0.719 0.719 0.739 0.699 0.699 37,548 0.6991 0.00%
2002-09-27 0 2.700 2.600 2.725 - - 0 0 - 0.719 0.692 0.726 - - 0 - 0.00%
2002-09-26 0 2.700 2.625 2.775 - - 0 0 - 0.719 0.699 0.739 - - 0 - 0.00%
2002-09-25 0 2.700 2.600 2.700 2.600 2.700 16,000 42,050 2.6281 0.719 0.692 0.719 0.692 0.719 60,077 0.6999 -1.82%
2002-09-24 0 2.750 2.625 2.750 - - 0 0 - 0.732 0.699 0.732 - - 0 - -1.79%
2002-09-23 0 2.800 2.600 2.850 - - 0 0 - 0.746 0.692 0.759 - - 0 - 0.00%
2002-09-20 0 2.800 2.625 2.800 2.625 2.800 36,000 96,100 2.6694 0.746 0.699 0.746 0.699 0.746 135,173 0.7109 -0.88%
2002-09-19 0 2.825 2.625 2.825 - - 0 0 - 0.752 0.699 0.752 - - 0 - 0.00%
2002-09-18 0 2.825 - 2.900 - - 0 0 - 0.752 - 0.772 - - 0 - 0.00%
2002-09-17 0 2.825 2.825 2.850 2.700 2.700 20,000 54,000 2.7000 0.752 0.752 0.759 0.719 0.719 75,096 0.7191 0.89%
2002-09-16 0 2.800 - 2.850 - - 0 0 - 0.746 - 0.759 - - 0 - 0.00%
2002-09-13 0 2.800 - 2.850 - - 0 0 - 0.746 - 0.759 - - 0 - 0.00%
2002-09-12 0 2.800 2.675 2.875 - - 0 0 - 0.746 0.712 0.766 - - 0 - 0.00%
2002-09-11 0 2.800 2.675 2.800 - - 0 0 - 0.746 0.712 0.746 - - 0 - 0.00%
2002-09-10 0 2.800 2.650 2.825 2.675 2.800 86,000 231,650 2.6936 0.746 0.706 0.752 0.712 0.746 322,913 0.7174 4.67%
2002-09-09 0 2.675 2.650 2.700 2.675 2.700 70,160 189,154 2.6960 0.712 0.706 0.719 0.712 0.719 263,437 0.7180 -3.60%
2002-09-06 0 2.775 2.775 2.800 2.675 2.700 52,880 142,638 2.6974 0.739 0.739 0.746 0.712 0.719 198,554 0.7184 0.00%
2002-09-05 0 2.775 - 2.825 - - 0 0 - 0.739 - 0.752 - - 0 - 0.00%
2002-09-04 0 2.775 - 2.800 - - 0 0 - 0.739 - 0.746 - - 0 - 0.00%
2002-09-03 0 2.775 2.650 2.800 - - 0 0 - 0.739 0.706 0.746 - - 0 - 0.00%
2002-09-02 0 2.775 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
2002-08-30 0 2.775 2.600 2.800 - - 0 0 - 0.739 0.692 0.746 - - 0 - 0.00%
2002-08-29 0 2.775 2.650 2.775 - - 0 0 - 0.739 0.706 0.739 - - 0 - 0.00%
2002-08-28 0 2.775 2.775 2.800 - - 0 0 - 0.739 0.739 0.746 - - 0 - 0.91%
2002-08-27 0 2.750 2.675 2.800 - - 0 0 - 0.732 0.712 0.746 - - 0 - 0.00%
2002-08-26 0 2.750 2.550 2.800 - - 0 0 - 0.732 0.679 0.746 - - 0 - 0.00%
2002-08-23 0 2.750 2.700 2.750 2.700 2.750 20,400 55,270 2.7093 0.732 0.719 0.732 0.719 0.732 76,598 0.7216 1.85%
2002-08-22 0 2.700 2.650 2.700 2.700 2.700 28,000 75,600 2.7000 0.719 0.706 0.719 0.719 0.719 105,135 0.7191 -1.82%
2002-08-21 0 2.750 2.675 2.800 2.750 2.750 26,000 71,500 2.7500 0.732 0.712 0.746 0.732 0.732 97,625 0.7324 -3.51%
2002-08-20 0 2.850 2.700 2.875 - - 0 0 - 0.759 0.719 0.766 - - 0 - 0.00%
2002-08-19 0 2.850 2.850 2.875 2.700 2.725 50,000 135,250 2.7050 0.759 0.759 0.766 0.719 0.726 187,740 0.7204 0.00%
2002-08-16 0 2.850 2.700 2.850 - - 0 0 - 0.759 0.719 0.759 - - 0 - -0.87%
2002-08-15 0 2.875 2.700 2.875 2.875 2.875 30,000 86,250 2.8750 0.766 0.719 0.766 0.766 0.766 112,644 0.7657 2.68%
2002-08-14 0 2.800 2.800 2.825 2.700 2.700 8,000 21,600 2.7000 0.746 0.746 0.752 0.719 0.719 30,038 0.7191 0.00%
2002-08-13 0 2.800 - 2.800 - - 0 0 - 0.746 - 0.746 - - 0 - -0.88%
2002-08-12 0 2.825 - 2.825 - - 0 0 - 0.752 - 0.752 - - 0 - -2.59%
2002-08-09 0 2.900 2.700 2.900 - - 0 0 - 0.772 0.719 0.772 - - 0 - 0.00%
2002-08-08 0 2.900 2.700 2.900 - - 0 0 - 0.772 0.719 0.772 - - 0 - 0.00%
2002-08-07 0 2.900 2.900 3.000 - - 0 0 - 0.772 0.772 0.799 - - 0 - 2.65%
2002-08-06 0 2.825 - 2.825 - - 0 0 - 0.752 - 0.752 - - 0 - -0.88%
2002-08-05 0 2.850 2.650 2.850 - - 0 0 - 0.759 0.706 0.759 - - 0 - 0.00%
2002-08-02 0 2.850 2.675 2.850 2.850 2.850 10,000 28,500 2.8500 0.759 0.712 0.759 0.759 0.759 37,548 0.7590 0.88%
2002-08-01 0 2.825 2.650 2.825 - - 0 0 - 0.752 0.706 0.752 - - 0 - 0.00%
2002-07-31 0 2.825 2.700 2.850 - - 0 0 - 0.752 0.719 0.759 - - 0 - 0.00%
2002-07-30 0 2.825 2.750 2.850 - - 0 0 - 0.752 0.732 0.759 - - 0 - 0.00%
2002-07-29 0 2.825 2.700 2.850 - - 0 0 - 0.752 0.719 0.759 - - 0 - 0.00%
2002-07-26 0 2.825 - 2.825 - - 0 0 - 0.752 - 0.752 - - 0 - -0.88%
2002-07-25 0 2.850 2.850 2.875 - - 0 0 - 0.759 0.759 0.766 - - 0 - 0.88%
2002-07-24 0 2.825 - 2.825 - - 0 0 - 0.752 - 0.752 - - 0 - -0.88%
2002-07-23 0 2.850 - 2.850 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
2002-07-22 0 2.850 2.675 2.850 2.750 2.850 34,000 95,100 2.7971 0.759 0.712 0.759 0.732 0.759 127,663 0.7449 0.00%
2002-07-19 0 2.850 2.575 2.850 2.675 2.850 12,000 32,450 2.7042 0.759 0.686 0.759 0.712 0.759 45,058 0.7202 0.00%
2002-07-18 0 2.850 2.775 2.875 2.850 2.850 48,000 136,800 2.8500 0.759 0.739 0.766 0.759 0.759 180,231 0.7590 0.88%
2002-07-17 0 2.825 2.825 2.850 2.675 2.775 72,000 194,700 2.7042 0.752 0.752 0.759 0.712 0.739 270,346 0.7202 0.89%
2002-07-16 0 2.800 2.700 2.875 2.800 2.850 20,000 56,650 2.8325 0.746 0.719 0.766 0.746 0.759 75,096 0.7544 -1.75%
2002-07-15 0 2.850 2.750 2.900 - - 0 0 - 0.759 0.732 0.772 - - 0 - 0.00%
2002-07-12 0 2.850 2.800 2.850 2.800 2.850 22,000 61,700 2.8045 0.759 0.746 0.759 0.746 0.759 82,606 0.7469 0.00%
2002-07-11 0 2.850 2.800 2.850 2.850 2.850 26,000 74,100 2.8500 0.759 0.746 0.759 0.759 0.759 97,625 0.7590 -1.72%
2002-07-10 0 2.900 2.750 2.900 - - 0 0 - 0.772 0.732 0.772 - - 0 - -3.33%
2002-07-09 0 3.000 - 3.000 - - 0 0 - 0.799 - 0.799 - - 0 - 0.00%
2002-07-08 0 3.000 2.850 3.000 - - 0 0 - 0.799 0.759 0.799 - - 0 - 0.00%
2002-07-05 0 3.000 3.000 3.050 - - 0 0 - 0.799 0.799 0.812 - - 0 - 0.84%
2002-07-04 0 2.975 2.825 3.000 - - 0 0 - 0.792 0.752 0.799 - - 0 - 0.00%
2002-07-03 0 2.975 2.975 3.000 2.900 2.900 50,000 145,000 2.9000 0.792 0.792 0.799 0.772 0.772 187,740 0.7723 -0.83%
2002-07-02 0 3.000 2.875 3.025 - - 0 0 - 0.799 0.766 0.806 - - 0 - 0.00%
2002-06-28 0 3.000 2.850 3.000 3.000 3.000 14,000 42,000 3.0000 0.799 0.759 0.799 0.799 0.799 52,567 0.7990 3.45%
2002-06-27 0 2.900 2.850 2.900 2.875 2.900 124,000 358,850 2.8940 0.772 0.759 0.772 0.766 0.772 465,596 0.7707 0.00%
2002-06-26 0 2.900 2.900 3.000 2.850 2.850 88,000 250,800 2.8500 0.772 0.772 0.799 0.759 0.759 330,423 0.7590 -3.33%
2002-06-25 0 3.000 2.900 3.050 - - 0 0 - 0.799 0.772 0.812 - - 0 - 0.00%
2002-06-24 0 3.000 2.850 3.000 2.875 3.000 54,000 159,200 2.9481 0.799 0.759 0.799 0.766 0.799 202,760 0.7852 11.11%
2002-06-21 0 2.700 2.700 2.950 2.700 2.950 94,000 254,650 2.7090 0.719 0.719 0.786 0.719 0.786 352,952 0.7215 -2.70%
2002-06-20 0 2.775 2.700 2.900 2.775 2.775 30,000 83,250 2.7750 0.739 0.719 0.772 0.739 0.739 112,644 0.7391 0.00%
2002-06-19 0 2.775 2.775 2.850 2.775 2.775 60,000 166,500 2.7750 0.739 0.739 0.759 0.739 0.739 225,288 0.7391 -2.63%
2002-06-18 0 2.850 2.800 2.950 2.850 2.850 20,000 57,000 2.8500 0.759 0.746 0.786 0.759 0.759 75,096 0.7590 -2.56%
2002-06-17 0 2.925 2.575 2.950 - - 0 0 - 0.779 0.686 0.786 - - 0 - 0.00%
2002-06-14 0 2.925 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-06-13 0 2.925 2.825 3.000 - - 0 0 - 0.779 0.752 0.799 - - 0 - 0.00%
2002-06-12 0 2.925 2.750 3.050 - - 0 0 - 0.779 0.732 0.812 - - 0 - 0.00%
2002-06-11 0 2.925 2.700 3.100 - - 0 0 - 0.779 0.719 0.826 - - 0 - 0.00%
2002-06-10 0 2.925 2.800 3.000 - - 0 0 - 0.779 0.746 0.799 - - 0 - 0.00%
2002-06-07 0 2.925 2.925 3.000 2.900 2.900 14,000 40,600 2.9000 0.779 0.779 0.799 0.772 0.772 52,567 0.7723 0.00%
2002-06-06 0 2.925 2.925 3.000 2.925 2.925 30,000 87,750 2.9250 0.779 0.779 0.799 0.779 0.779 112,644 0.7790 -4.10%
2002-06-05 0 3.050 2.950 3.050 2.900 3.050 108,000 316,450 2.9301 0.812 0.786 0.812 0.772 0.812 405,519 0.7804 5.17%
2002-06-04 0 2.900 2.850 2.925 2.900 2.950 106,000 308,400 2.9094 0.772 0.759 0.779 0.772 0.786 398,009 0.7749 -4.13%
2002-06-03 0 3.025 2.900 3.025 2.950 3.050 78,000 231,150 2.9635 0.806 0.772 0.806 0.786 0.812 292,875 0.7892 -1.63%
2002-05-31 0 3.075 2.975 3.075 3.075 3.075 2,000 6,150 3.0750 0.819 0.792 0.819 0.819 0.819 7,510 0.8190 1.65%
2002-05-30 0 3.025 3.000 3.050 3.025 3.050 56,000 169,650 3.0295 0.806 0.799 0.812 0.806 0.812 210,269 0.8068 0.00%
2002-05-29 0 3.025 3.025 3.050 3.025 3.025 64,000 193,600 3.0250 0.806 0.806 0.812 0.806 0.806 240,308 0.8056 0.00%
2002-05-28 0 3.025 2.975 3.050 3.025 3.050 72,000 219,100 3.0431 0.806 0.792 0.812 0.806 0.812 270,346 0.8104 0.00%
2002-05-27 0 3.025 2.975 3.025 3.000 3.025 12,000 36,050 3.0042 0.806 0.792 0.806 0.799 0.806 45,058 0.8001 -1.63%
2002-05-24 0 3.075 3.000 3.075 2.975 3.100 38,000 115,050 3.0276 0.819 0.799 0.819 0.792 0.826 142,683 0.8063 0.82%
2002-05-23 0 3.050 3.025 3.050 3.050 3.100 34,000 104,700 3.0794 0.812 0.806 0.812 0.812 0.826 127,663 0.8201 -1.61%
2002-05-22 0 3.100 3.075 3.100 3.075 3.100 40,000 123,550 3.0888 0.826 0.819 0.826 0.819 0.826 150,192 0.8226 -1.20%
2002-05-21 0 3.200 3.150 3.200 3.150 3.200 932,000 2,930,100 3.1439 0.836 0.823 0.836 0.823 0.836 3,568,963 0.8210 0.00%
2002-05-17 0 3.200 3.100 3.200 3.100 3.200 56,000 178,800 3.1929 0.836 0.810 0.836 0.810 0.836 214,444 0.8338 1.59%
2002-05-16 0 3.150 3.125 3.200 3.100 3.150 156,880 489,890 3.1227 0.823 0.816 0.836 0.810 0.823 600,750 0.8155 -1.56%
2002-05-15 0 3.200 3.025 3.200 3.100 3.200 22,000 68,400 3.1091 0.836 0.790 0.836 0.810 0.836 84,246 0.8119 2.40%
2002-05-14 0 3.125 3.075 3.125 3.075 3.150 168,000 520,600 3.0988 0.816 0.803 0.816 0.803 0.823 643,332 0.8092 3.31%
2002-05-13 0 3.025 3.000 3.025 2.975 3.050 104,000 312,000 3.0000 0.790 0.783 0.790 0.777 0.796 398,253 0.7834 0.83%
2002-05-10 0 3.000 2.975 3.025 3.000 3.025 40,000 120,050 3.0013 0.783 0.777 0.790 0.783 0.790 153,174 0.7837 -1.64%
2002-05-09 0 3.050 3.000 3.050 3.000 3.075 110,000 331,650 3.0150 0.796 0.783 0.796 0.783 0.803 421,230 0.7873 0.00%
2002-05-08 0 3.050 3.000 3.050 3.025 3.075 114,000 345,000 3.0263 0.796 0.783 0.796 0.790 0.803 436,547 0.7903 -1.61%
2002-05-07 0 3.100 3.050 3.100 3.100 3.100 14,000 43,400 3.1000 0.810 0.796 0.810 0.810 0.810 53,611 0.8095 0.00%
2002-05-06 0 3.100 3.050 3.100 3.075 3.100 23,520 72,010 3.0616 0.810 0.796 0.810 0.803 0.810 90,067 0.7995 0.81%
2002-05-03 0 3.075 3.000 3.075 3.050 3.075 131,200 401,010 3.0565 0.803 0.783 0.803 0.796 0.803 502,412 0.7982 0.82%
2002-05-02 0 3.050 3.000 3.050 - - 20,000 61,000 3.0500 0.796 0.783 0.796 - - 76,587 0.7965 0.00%
2002-04-30 0 3.050 3.000 3.050 2.975 3.100 62,000 186,550 3.0089 0.796 0.783 0.796 0.777 0.810 237,420 0.7857 0.00%
2002-04-29 0 3.050 3.000 3.050 3.000 3.050 262,000 795,750 3.0372 0.796 0.783 0.796 0.783 0.796 1,003,292 0.7931 2.52%
2002-04-26 0 2.975 2.925 2.975 2.925 2.975 98,000 287,100 2.9296 0.777 0.764 0.777 0.764 0.777 375,277 0.7650 1.71%
2002-04-25 0 2.925 2.925 2.950 2.800 3.000 234,000 679,500 2.9038 0.764 0.764 0.770 0.731 0.783 896,070 0.7583 4.46%
2002-04-24 0 2.800 2.800 2.925 2.800 3.200 662,000 1,938,500 2.9282 0.731 0.731 0.764 0.731 0.836 2,535,036 0.7647 -11.81%
2002-04-23 0 3.175 3.175 3.200 3.175 3.275 280,000 906,850 3.2388 0.829 0.829 0.836 0.829 0.855 1,072,221 0.8458 -7.97%
2002-04-22 0 3.450 3.450 3.475 3.250 3.250 7,200 23,280 3.2333 0.901 0.901 0.907 0.849 0.849 27,571 0.8444 1.47%
2002-04-19 0 3.400 3.275 3.400 3.275 3.500 228,800 761,510 3.3283 0.888 0.855 0.888 0.855 0.914 876,157 0.8691 0.00%
2002-04-18 0 3.400 3.400 3.450 3.400 3.450 38,000 129,300 3.4026 0.888 0.888 0.901 0.888 0.901 145,516 0.8886 0.00%
2002-04-17 0 3.400 3.375 3.400 3.375 3.450 58,000 195,950 3.3784 0.888 0.881 0.888 0.881 0.901 222,103 0.8822 -1.45%
2002-04-16 0 3.450 3.450 3.500 3.400 3.425 16,000 54,500 3.4063 0.901 0.901 0.914 0.888 0.894 61,270 0.8895 1.47%
2002-04-15 0 3.400 3.250 3.400 3.200 3.400 310,000 1,018,350 3.2850 0.888 0.849 0.888 0.836 0.888 1,187,101 0.8578 4.62%
2002-04-12 0 3.250 3.200 3.250 3.225 3.250 92,000 296,750 3.2255 0.849 0.836 0.849 0.842 0.849 352,301 0.8423 0.78%
2002-04-11 0 3.225 3.175 3.225 3.175 3.225 106,000 339,100 3.1991 0.842 0.829 0.842 0.829 0.842 405,912 0.8354 0.78%
2002-04-10 0 3.200 3.200 3.225 3.200 3.200 214,000 684,800 3.2000 0.836 0.836 0.842 0.836 0.836 819,483 0.8356 0.00%
2002-04-09 0 3.200 3.175 3.225 3.200 3.225 220,000 704,250 3.2011 0.836 0.829 0.842 0.836 0.842 842,459 0.8359 0.79%
2002-04-08 0 3.175 3.150 3.175 3.150 3.175 86,000 271,500 3.1570 0.829 0.823 0.829 0.823 0.829 329,325 0.8244 0.00%
2002-04-04 0 3.175 3.175 3.200 3.175 3.175 144,400 458,430 3.1747 0.829 0.829 0.836 0.829 0.829 552,959 0.8290 0.00%
2002-04-03 0 3.175 3.150 3.175 3.150 3.175 190,000 599,250 3.1539 0.829 0.823 0.829 0.823 0.829 727,578 0.8236 0.00%
2002-04-02 0 3.175 3.150 3.175 3.125 3.200 120,000 379,750 3.1646 0.829 0.823 0.829 0.816 0.836 459,523 0.8264 2.42%
2002-03-28 0 3.100 3.050 3.100 3.050 3.100 42,640 131,688 3.0884 0.810 0.796 0.810 0.796 0.810 163,284 0.8065 0.00%
2002-03-27 0 3.100 3.050 3.100 3.100 3.100 2,000 6,200 3.1000 0.810 0.796 0.810 0.810 0.810 7,659 0.8095 0.00%
2002-03-26 0 3.100 3.050 3.100 3.050 3.100 14,000 42,900 3.0643 0.810 0.796 0.810 0.796 0.810 53,611 0.8002 0.00%
2002-03-25 0 3.100 3.050 3.150 3.050 3.100 60,000 185,000 3.0833 0.810 0.796 0.823 0.796 0.810 229,762 0.8052 0.00%
2002-03-22 0 3.100 3.075 3.100 3.050 3.150 143,200 444,040 3.1008 0.810 0.803 0.810 0.796 0.823 548,364 0.8098 3.33%
2002-03-21 0 3.000 3.000 3.050 3.000 3.000 50,000 150,000 3.0000 0.783 0.783 0.796 0.783 0.783 191,468 0.7834 0.84%
2002-03-20 0 2.975 2.975 3.025 2.975 3.000 119,680 358,222 2.9932 0.777 0.777 0.790 0.777 0.783 458,298 0.7816 0.00%
2002-03-19 0 2.975 2.900 3.000 2.950 3.000 140,000 417,250 2.9804 0.777 0.757 0.783 0.770 0.783 536,110 0.7783 0.00%
2002-03-18 0 2.975 2.900 3.000 2.975 2.975 68,000 202,300 2.9750 0.777 0.757 0.783 0.777 0.777 260,396 0.7769 0.00%
2002-03-15 0 2.975 2.900 3.000 2.975 3.000 32,000 95,250 2.9766 0.777 0.757 0.783 0.777 0.783 122,539 0.7773 0.00%
2002-03-14 0 2.975 2.950 3.000 2.975 2.975 20,000 59,500 2.9750 0.777 0.770 0.783 0.777 0.777 76,587 0.7769 2.59%
2002-03-13 0 2.900 2.900 2.975 2.900 2.950 78,000 229,000 2.9359 0.757 0.757 0.777 0.757 0.770 298,690 0.7667 -3.33%
2002-03-12 0 3.000 2.925 3.000 2.925 3.000 190,000 565,850 2.9782 0.783 0.764 0.783 0.764 0.783 727,578 0.7777 2.56%
2002-03-11 0 2.925 2.925 2.950 2.900 2.900 36,000 104,400 2.9000 0.764 0.764 0.770 0.757 0.757 137,857 0.7573 -1.68%
2002-03-08 0 2.975 2.925 2.975 2.975 2.975 48,000 142,800 2.9750 0.777 0.764 0.777 0.777 0.777 183,809 0.7769 0.00%
2002-03-07 0 2.975 2.950 2.975 2.950 2.975 20,000 59,250 2.9625 0.777 0.770 0.777 0.770 0.777 76,587 0.7736 0.85%
2002-03-06 0 2.950 2.950 2.975 2.950 2.975 80,000 237,500 2.9688 0.770 0.770 0.777 0.770 0.777 306,349 0.7753 0.85%
2002-03-05 0 2.925 2.900 2.925 2.925 2.950 82,000 240,700 2.9354 0.764 0.757 0.764 0.764 0.770 314,007 0.7665 0.00%
2002-03-04 0 2.925 2.900 2.925 2.875 2.925 54,000 156,250 2.8935 0.764 0.757 0.764 0.751 0.764 206,785 0.7556 2.63%
2002-03-01 0 2.850 2.850 2.875 2.850 2.875 212,000 607,100 2.8637 0.744 0.744 0.751 0.744 0.751 811,824 0.7478 1.79%
2002-02-28 0 2.800 2.775 2.825 2.775 2.800 160,000 447,550 2.7972 0.731 0.725 0.738 0.725 0.731 612,697 0.7305 0.90%
2002-02-27 0 2.775 2.750 2.800 2.750 2.775 74,000 204,350 2.7615 0.725 0.718 0.731 0.718 0.725 283,373 0.7211 0.91%
2002-02-26 0 2.750 2.750 2.775 2.725 2.725 8,000 21,800 2.7250 0.718 0.718 0.725 0.712 0.712 30,635 0.7116 0.00%
2002-02-25 0 2.750 2.725 2.800 2.750 2.750 120,000 330,000 2.7500 0.718 0.712 0.731 0.718 0.718 459,523 0.7181 -2.65%
2002-02-22 0 2.825 2.775 2.850 2.700 2.825 118,000 328,450 2.7835 0.738 0.725 0.744 0.705 0.738 451,864 0.7269 2.73%
2002-02-21 0 2.750 2.700 2.750 2.700 2.750 160,400 435,400 2.7145 0.718 0.705 0.718 0.705 0.718 614,229 0.7089 0.00%
2002-02-20 0 2.750 2.700 2.750 2.700 2.750 196,000 529,400 2.7010 0.718 0.705 0.718 0.705 0.718 750,554 0.7053 0.00%
2002-02-19 0 2.750 2.700 2.750 2.700 2.750 36,000 97,350 2.7042 0.718 0.705 0.718 0.705 0.718 137,857 0.7062 0.92%
2002-02-18 0 2.725 2.700 2.750 2.725 2.725 10,000 27,250 2.7250 0.712 0.705 0.718 0.712 0.712 38,294 0.7116 0.00%
2002-02-15 0 2.725 2.700 2.750 2.675 2.725 294,000 793,850 2.7002 0.712 0.705 0.718 0.699 0.712 1,125,832 0.7051 -1.80%
2002-02-11 0 2.775 2.700 2.775 2.775 2.775 11,280 31,014 2.7495 0.725 0.705 0.725 0.725 0.725 43,195 0.7180 0.91%
2002-02-08 0 2.750 2.750 2.775 - - 0 0 - 0.718 0.718 0.725 - - 0 - 1.85%
2002-02-07 0 2.700 2.600 2.750 2.700 2.750 240,800 653,330 2.7132 0.705 0.679 0.718 0.705 0.718 922,110 0.7085 -0.92%
2002-02-06 0 2.725 2.700 2.775 2.725 2.750 60,000 164,000 2.7333 0.712 0.705 0.725 0.712 0.718 229,762 0.7138 0.93%
2002-02-05 0 2.700 2.675 2.725 2.700 2.700 218,000 588,600 2.7000 0.705 0.699 0.712 0.705 0.705 834,800 0.7051 -0.92%
2002-02-04 0 2.725 2.700 2.725 2.700 2.775 174,000 471,600 2.7103 0.712 0.705 0.712 0.705 0.725 666,308 0.7078 -0.91%
2002-02-01 0 2.750 2.725 2.775 2.700 2.750 320,000 873,000 2.7281 0.718 0.712 0.725 0.705 0.718 1,225,395 0.7124 0.92%
2002-01-31 0 2.725 2.700 2.750 2.700 2.825 394,000 1,085,400 2.7548 0.712 0.705 0.718 0.705 0.738 1,508,767 0.7194 2.83%
2002-01-30 0 2.650 2.600 2.650 2.550 2.650 130,400 337,990 2.5919 0.692 0.679 0.692 0.666 0.692 499,348 0.6769 3.92%
2002-01-29 0 2.550 2.525 2.575 2.550 2.800 422,000 1,145,050 2.7134 0.666 0.659 0.672 0.666 0.731 1,615,990 0.7086 -8.11%
2002-01-28 0 2.775 2.750 2.775 2.700 2.825 513,760 1,423,702 2.7711 0.725 0.718 0.725 0.705 0.738 1,967,372 0.7237 2.78%
2002-01-25 0 2.700 2.600 2.700 2.550 2.700 156,000 406,350 2.6048 0.705 0.679 0.705 0.666 0.705 597,380 0.6802 5.88%
2002-01-24 0 2.550 2.525 2.600 2.500 2.575 338,000 847,400 2.5071 0.666 0.659 0.679 0.653 0.672 1,294,323 0.6547 0.99%
2002-01-23 0 2.525 2.500 2.525 2.450 2.525 140,800 349,470 2.4820 0.659 0.653 0.659 0.640 0.659 539,174 0.6482 3.06%
2002-01-22 0 2.450 2.425 2.450 2.450 2.500 1,506,000 3,653,050 2.4257 0.640 0.633 0.640 0.640 0.653 5,767,015 0.6334 1.03%
2002-01-21 0 2.425 2.400 2.425 2.425 2.425 20,000 48,500 2.4250 0.633 0.627 0.633 0.633 0.633 76,587 0.6333 1.04%
2002-01-18 0 2.400 2.375 2.400 2.375 2.400 30,000 71,300 2.3767 0.627 0.620 0.627 0.620 0.627 114,881 0.6206 1.05%
2002-01-17 0 2.375 2.350 2.400 2.375 2.375 34,000 80,750 2.3750 0.620 0.614 0.627 0.620 0.620 130,198 0.6202 -1.04%
2002-01-16 0 2.400 2.350 2.400 2.350 2.400 62,000 147,150 2.3734 0.627 0.614 0.627 0.614 0.627 237,420 0.6198 1.05%
2002-01-15 0 2.375 2.300 2.375 2.350 2.375 34,000 80,550 2.3691 0.620 0.601 0.620 0.614 0.620 130,198 0.6187 -1.04%
2002-01-14 0 2.400 2.300 2.400 - - 0 0 - 0.627 0.601 0.627 - - 0 - 0.00%
2002-01-11 0 2.400 2.375 2.400 2.350 2.400 34,000 80,300 2.3618 0.627 0.620 0.627 0.614 0.627 130,198 0.6168 0.00%
2002-01-10 0 2.400 2.350 2.400 2.400 2.400 10,000 24,000 2.4000 0.627 0.614 0.627 0.627 0.627 38,294 0.6267 0.00%
2002-01-09 0 2.400 2.350 2.400 2.325 2.400 76,000 177,800 2.3395 0.627 0.614 0.627 0.607 0.627 291,031 0.6109 0.00%
2002-01-08 0 2.400 2.400 2.425 2.400 2.425 80,000 193,500 2.4188 0.627 0.627 0.633 0.627 0.633 306,349 0.6316 -1.03%
2002-01-07 0 2.425 2.400 2.450 - - 0 0 - 0.633 0.627 0.640 - - 0 - 0.00%
2002-01-04 0 2.425 2.400 2.425 2.375 2.425 99,280 237,962 2.3969 0.633 0.627 0.633 0.620 0.633 380,179 0.6259 2.11%
2002-01-03 0 2.375 2.350 2.400 2.350 2.450 64,000 152,250 2.3789 0.620 0.614 0.627 0.614 0.640 245,079 0.6212 -3.06%
2002-01-02 0 2.450 2.300 2.450 2.300 2.450 42,000 97,450 2.3202 0.640 0.601 0.640 0.601 0.640 160,833 0.6059 4.26%
2001-12-31 0 2.350 2.250 2.350 2.300 2.350 14,000 32,800 2.3429 0.614 0.588 0.614 0.601 0.614 53,611 0.6118 0.00%
2001-12-28 0 2.350 2.350 2.400 2.275 2.300 22,000 50,300 2.2864 0.614 0.614 0.627 0.594 0.601 84,246 0.5971 0.00%
2001-12-27 0 2.350 2.275 2.350 2.350 2.350 2,000 4,700 2.3500 0.614 0.594 0.614 0.614 0.614 7,659 0.6137 1.08%
2001-12-24 0 2.325 2.275 2.325 2.325 2.325 2,000 4,650 2.3250 0.607 0.594 0.607 0.607 0.607 7,659 0.6072 1.09%
2001-12-21 0 2.300 2.250 2.300 2.275 2.350 76,000 173,750 2.2862 0.601 0.588 0.601 0.594 0.614 291,031 0.5970 -1.08%
2001-12-20 0 2.325 2.300 2.325 - - 0 0 - 0.607 0.601 0.607 - - 0 - -1.06%
2001-12-19 0 2.350 2.300 2.350 2.350 2.350 38,000 89,300 2.3500 0.614 0.601 0.614 0.614 0.614 145,516 0.6137 1.08%
2001-12-18 0 2.325 2.300 2.325 2.325 2.350 116,800 272,060 2.3293 0.607 0.601 0.607 0.607 0.614 447,269 0.6083 -1.06%
2001-12-17 0 2.350 2.350 2.375 2.350 2.350 16,000 37,600 2.3500 0.614 0.614 0.620 0.614 0.614 61,270 0.6137 2.17%
2001-12-14 0 2.300 2.300 2.325 2.300 2.300 28,000 64,400 2.3000 0.601 0.601 0.607 0.601 0.601 107,222 0.6006 0.00%
2001-12-13 0 2.300 2.275 2.300 2.225 2.350 352,800 811,080 2.2990 0.601 0.594 0.601 0.581 0.614 1,350,998 0.6004 3.37%
2001-12-12 0 2.225 2.225 2.250 2.225 2.250 94,000 209,550 2.2293 0.581 0.581 0.588 0.581 0.588 359,960 0.5821 0.00%
2001-12-11 0 2.225 2.225 2.250 2.125 2.250 168,000 367,200 2.1857 0.581 0.581 0.588 0.555 0.588 643,332 0.5708 4.71%
2001-12-10 0 2.125 2.100 2.150 - - 8,000 16,800 2.1000 0.555 0.548 0.561 - - 30,635 0.5484 0.00%
2001-12-07 0 2.125 2.075 2.125 2.050 2.125 214,000 443,700 2.0734 0.555 0.542 0.555 0.535 0.555 819,483 0.5414 0.00%
2001-12-06 0 2.125 2.100 2.125 2.075 2.175 156,000 330,750 2.1202 0.555 0.548 0.555 0.542 0.568 597,380 0.5537 -2.30%
2001-12-05 0 2.175 2.175 2.200 2.125 2.150 71,488 151,496 2.1192 0.568 0.568 0.575 0.555 0.561 273,753 0.5534 2.35%
2001-12-04 0 2.125 2.025 2.125 2.000 2.125 274,000 564,400 2.0599 0.555 0.529 0.555 0.522 0.555 1,049,244 0.5379 3.66%
2001-12-03 0 2.050 2.050 2.100 2.050 2.050 60,000 123,000 2.0500 0.535 0.535 0.548 0.535 0.535 229,762 0.5353 -2.38%
2001-11-30 0 2.100 2.050 2.100 2.100 2.100 100,000 210,000 2.1000 0.548 0.535 0.548 0.548 0.548 382,936 0.5484 1.20%
2001-11-29 0 2.075 2.050 2.075 - - 0 0 - 0.542 0.535 0.542 - - 0 - 0.00%
2001-11-28 0 2.075 2.075 2.100 1.980 1.980 20,000 39,600 1.9800 0.542 0.542 0.548 0.517 0.517 76,587 0.5171 1.22%
2001-11-27 0 2.050 2.025 2.050 2.050 2.075 80,000 164,250 2.0531 0.535 0.529 0.535 0.535 0.542 306,349 0.5362 -2.38%
2001-11-26 0 2.100 2.000 2.100 2.050 2.100 102,000 209,200 2.0510 0.548 0.522 0.548 0.535 0.548 390,595 0.5356 0.00%
2001-11-23 0 2.100 2.000 2.100 2.075 2.100 58,000 121,300 2.0914 0.548 0.522 0.548 0.542 0.548 222,103 0.5461 5.00%
2001-11-22 0 2.000 1.980 2.050 2.000 2.000 20,000 40,000 2.0000 0.522 0.517 0.535 0.522 0.522 76,587 0.5223 0.00%
2001-11-21 0 2.000 1.950 2.000 2.000 2.050 160,000 321,200 2.0075 0.522 0.509 0.522 0.522 0.535 612,697 0.5242 -3.61%
2001-11-20 0 2.075 2.025 2.075 2.100 2.100 34,000 71,400 2.1000 0.542 0.529 0.542 0.548 0.548 130,198 0.5484 3.75%
2001-11-19 0 2.000 2.000 2.100 2.000 2.000 100,000 200,000 2.0000 0.522 0.522 0.548 0.522 0.522 382,936 0.5223 0.00%
2001-11-16 0 2.000 2.000 2.100 2.000 2.000 80,000 160,000 2.0000 0.522 0.522 0.548 0.522 0.522 306,349 0.5223 -2.44%
2001-11-15 0 2.050 2.000 2.075 2.000 2.050 100,000 201,500 2.0150 0.535 0.522 0.542 0.522 0.535 382,936 0.5262 2.50%
2001-11-14 0 2.000 1.990 2.000 1.980 2.000 26,000 51,800 1.9923 0.522 0.520 0.522 0.517 0.522 99,563 0.5203 1.01%
2001-11-13 0 1.980 1.980 2.000 1.950 1.960 70,000 137,100 1.9586 0.517 0.517 0.522 0.509 0.512 268,055 0.5115 -1.00%
2001-11-12 0 2.000 1.970 2.000 2.000 2.025 30,000 60,500 2.0167 0.522 0.514 0.522 0.522 0.529 114,881 0.5266 -1.23%
2001-11-09 0 2.025 2.000 2.075 2.025 2.050 92,000 186,650 2.0288 0.529 0.522 0.542 0.529 0.535 352,301 0.5298 1.25%
2001-11-08 0 2.000 1.980 2.075 2.000 2.025 430,000 861,750 2.0041 0.522 0.517 0.542 0.522 0.529 1,646,624 0.5233 0.00%
2001-11-07 0 2.000 2.000 2.050 2.000 2.025 120,000 240,650 2.0054 0.522 0.522 0.535 0.522 0.529 459,523 0.5237 -1.23%
2001-11-06 0 2.025 2.025 2.100 2.025 2.150 66,000 134,900 2.0439 0.529 0.529 0.548 0.529 0.561 252,738 0.5338 -1.22%
2001-11-05 0 2.050 2.050 2.150 - - 0 0 - 0.535 0.535 0.561 - - 0 - 0.00%
2001-11-02 0 2.050 2.050 2.125 2.000 2.050 110,000 222,000 2.0182 0.535 0.535 0.555 0.522 0.535 421,230 0.5270 0.00%
2001-11-01 0 2.050 2.025 2.125 2.000 2.200 166,000 349,350 2.1045 0.535 0.529 0.555 0.522 0.575 635,674 0.5496 2.50%
2001-10-31 0 2.000 1.970 2.000 2.000 2.050 168,000 336,350 2.0021 0.522 0.514 0.522 0.522 0.535 643,332 0.5228 0.00%
2001-10-30 0 2.000 2.000 2.050 2.000 2.000 90,000 180,000 2.0000 0.522 0.522 0.535 0.522 0.522 344,642 0.5223 0.00%
2001-10-29 0 2.000 2.000 2.050 2.000 2.000 50,000 100,000 2.0000 0.522 0.522 0.535 0.522 0.522 191,468 0.5223 0.00%
2001-10-26 0 2.000 1.970 2.000 - - 0 0 - 0.522 0.514 0.522 - - 0 - 0.00%
2001-10-24 0 2.000 1.960 2.000 2.000 2.000 50,000 100,000 2.0000 0.522 0.512 0.522 0.522 0.522 191,468 0.5223 0.00%
2001-10-23 0 2.000 1.980 2.025 1.950 2.025 376,000 748,750 1.9914 0.522 0.517 0.529 0.509 0.529 1,439,839 0.5200 2.56%
2001-10-22 0 1.950 1.920 1.960 - - 0 0 - 0.509 0.501 0.512 - - 0 - 0.00%
2001-10-19 0 1.950 1.950 1.960 1.910 1.920 64,000 122,680 1.9169 0.509 0.509 0.512 0.499 0.501 245,079 0.5006 0.00%
2001-10-18 0 1.950 1.900 1.950 1.900 1.950 46,000 87,940 1.9117 0.509 0.496 0.509 0.496 0.509 176,151 0.4992 0.00%
2001-10-17 0 1.950 1.930 1.960 1.940 1.960 80,000 156,100 1.9513 0.509 0.504 0.512 0.507 0.512 306,349 0.5096 -0.51%
2001-10-16 0 1.960 1.960 1.980 1.960 1.980 490,000 962,400 1.9641 0.512 0.512 0.517 0.512 0.517 1,876,386 0.5129 -1.01%
2001-10-15 0 1.980 1.880 2.000 1.980 1.980 2,000 3,960 1.9800 0.517 0.491 0.522 0.517 0.517 7,659 0.5171 2.06%
2001-10-12 0 1.940 1.880 1.940 1.880 1.940 82,000 154,400 1.8829 0.507 0.491 0.507 0.491 0.507 314,007 0.4917 -3.00%
2001-10-11 0 2.000 1.980 2.000 1.990 2.000 150,000 299,600 1.9973 0.522 0.517 0.522 0.520 0.522 574,404 0.5216 1.01%
2001-10-10 0 1.980 1.960 2.000 1.980 2.000 144,000 287,320 1.9953 0.517 0.512 0.522 0.517 0.522 551,428 0.5210 -1.00%
2001-10-09 0 2.000 1.990 2.000 1.950 2.000 160,000 318,300 1.9894 0.522 0.520 0.522 0.509 0.522 612,697 0.5195 5.26%
2001-10-08 0 1.900 1.900 1.940 1.900 2.000 58,000 112,160 1.9338 0.496 0.496 0.507 0.496 0.522 222,103 0.5050 -3.11%
2001-10-05 0 2.000 1.990 2.000 1.990 2.000 112,000 223,800 1.9982 0.512 0.510 0.512 0.510 0.512 437,418 0.5116 0.00%
2001-10-04 0 2.000 2.000 2.100 2.000 2.000 420,000 840,000 2.0000 0.512 0.512 0.538 0.512 0.512 1,640,317 0.5121 0.00%
2001-10-03 0 2.000 - 2.000 1.990 2.000 180,000 359,900 1.9994 0.512 - 0.512 0.510 0.512 702,993 0.5120 2.04%
2001-09-28 0 1.960 1.960 1.980 1.960 1.990 302,000 594,920 1.9699 0.502 0.502 0.507 0.502 0.510 1,179,466 0.5044 1.55%
2001-09-27 0 1.930 1.910 1.950 1.930 1.950 140,000 270,600 1.9329 0.494 0.489 0.499 0.494 0.499 546,772 0.4949 2.12%
2001-09-26 0 1.890 1.880 1.940 1.890 1.910 350,000 663,900 1.8969 0.484 0.481 0.497 0.484 0.489 1,366,931 0.4857 -0.53%
2001-09-25 0 1.900 1.870 1.950 1.900 1.950 236,240 449,737 1.9037 0.486 0.479 0.499 0.486 0.499 922,639 0.4874 0.00%
2001-09-24 0 1.900 1.770 1.930 1.850 1.900 54,000 101,900 1.8870 0.486 0.453 0.494 0.474 0.486 210,898 0.4832 2.70%
2001-09-21 0 1.850 1.700 1.900 - - 0 0 - 0.474 0.435 0.486 - - 0 - 0.00%
2001-09-20 0 1.850 1.850 1.900 1.820 1.900 32,000 60,640 1.8950 0.474 0.474 0.486 0.466 0.486 124,977 0.4852 1.09%
2001-09-19 0 1.830 1.760 1.830 1.820 1.840 8,000 14,640 1.8300 0.469 0.451 0.469 0.466 0.471 31,244 0.4686 1.67%
2001-09-18 0 1.800 1.750 1.800 1.720 1.800 112,000 197,920 1.7671 0.461 0.448 0.461 0.440 0.461 437,418 0.4525 0.00%
2001-09-17 0 1.800 1.700 - - - 0 0 - 0.461 0.435 - - - 0 - 0.00%
2001-09-14 0 1.800 1.800 2.000 1.800 1.800 30,000 54,000 1.8000 0.461 0.461 0.512 0.461 0.461 117,166 0.4609 -8.16%
2001-09-13 0 1.960 - 2.000 - - 0 0 - 0.502 - 0.512 - - 0 - 0.00%
2001-09-12 0 1.960 - 1.960 - - 0 0 - 0.502 - 0.502 - - 0 - 0.00%
2001-09-11 0 1.960 1.960 1.980 1.960 2.000 166,000 328,480 1.9788 0.502 0.502 0.507 0.502 0.512 648,316 0.5067 -2.00%
2001-09-10 0 2.000 1.970 2.000 2.000 2.100 244,000 492,750 2.0195 0.512 0.504 0.512 0.512 0.538 952,946 0.5171 -11.11%
2001-09-07 0 2.250 2.150 2.275 2.150 2.250 318,400 692,970 2.1764 0.576 0.551 0.583 0.551 0.576 1,243,517 0.5573 -1.10%
2001-09-06 0 2.275 2.175 2.275 2.175 2.275 46,000 101,000 2.1957 0.583 0.557 0.583 0.557 0.583 179,654 0.5622 -1.09%
2001-09-05 0 2.300 2.175 2.300 - - 0 0 - 0.589 0.557 0.589 - - 0 - 0.00%
2001-09-04 0 2.300 2.150 2.300 2.175 2.300 58,000 126,400 2.1793 0.589 0.551 0.589 0.557 0.589 226,520 0.5580 0.00%
2001-09-03 0 2.300 2.175 2.300 - - 0 0 - 0.589 0.557 0.589 - - 0 - 0.00%
2001-08-31 0 2.300 2.250 2.300 2.250 2.300 20,000 45,100 2.2550 0.589 0.576 0.589 0.576 0.589 78,110 0.5774 0.00%
2001-08-30 0 2.300 2.250 2.300 2.250 2.300 30,000 67,600 2.2533 0.589 0.576 0.589 0.576 0.589 117,166 0.5770 -1.08%
2001-08-29 0 2.325 2.275 2.325 2.275 2.325 70,000 160,350 2.2907 0.595 0.583 0.595 0.583 0.595 273,386 0.5865 -2.11%
2001-08-28 0 2.375 2.375 2.400 2.250 2.300 44,000 100,500 2.2841 0.608 0.608 0.615 0.576 0.589 171,843 0.5848 0.00%
2001-08-27 0 2.375 2.300 2.375 2.300 2.400 20,000 46,750 2.3375 0.608 0.589 0.608 0.589 0.615 78,110 0.5985 -1.04%
2001-08-24 0 2.400 2.300 2.400 2.400 2.400 2,000 4,800 2.4000 0.615 0.589 0.615 0.615 0.615 7,811 0.6145 4.35%
2001-08-23 0 2.300 2.250 2.400 2.300 2.400 148,000 346,100 2.3385 0.589 0.576 0.615 0.589 0.615 578,016 0.5988 -4.17%
2001-08-22 0 2.400 2.375 2.400 2.400 2.400 20,000 48,000 2.4000 0.615 0.608 0.615 0.615 0.615 78,110 0.6145 -3.03%
2001-08-21 0 2.475 2.475 2.500 2.350 2.425 84,000 202,150 2.4065 0.634 0.634 0.640 0.602 0.621 328,063 0.6162 2.06%
2001-08-20 0 2.425 2.325 2.425 - - 0 0 - 0.621 0.595 0.621 - - 0 - -1.02%
2001-08-17 0 2.450 2.350 2.500 2.450 2.450 20,000 49,000 2.4500 0.627 0.602 0.640 0.627 0.627 78,110 0.6273 2.08%
2001-08-16 0 2.400 2.350 2.400 2.375 2.450 108,000 259,550 2.4032 0.615 0.602 0.615 0.608 0.627 421,796 0.6153 -2.04%
2001-08-15 0 2.450 2.375 2.450 2.425 2.450 34,000 83,200 2.4471 0.627 0.608 0.627 0.621 0.627 132,788 0.6266 -1.01%
2001-08-14 0 2.475 2.350 2.475 2.400 2.475 20,000 48,150 2.4075 0.634 0.602 0.634 0.615 0.634 78,110 0.6164 3.12%
2001-08-13 0 2.400 2.250 2.400 2.400 2.400 10,000 24,000 2.4000 0.615 0.576 0.615 0.615 0.615 39,055 0.6145 0.00%
2001-08-10 0 2.400 2.400 2.450 2.350 2.400 14,000 33,400 2.3857 0.615 0.615 0.627 0.602 0.615 54,677 0.6109 2.13%
2001-08-09 0 2.350 2.250 2.350 2.250 2.350 78,000 176,400 2.2615 0.602 0.576 0.602 0.576 0.602 304,630 0.5791 -4.08%
2001-08-08 0 2.450 2.300 2.500 - - 0 0 - 0.627 0.589 0.640 - - 0 - 0.00%
2001-08-07 0 2.450 2.300 2.450 - - 0 0 - 0.627 0.589 0.627 - - 0 - 0.00%
2001-08-06 0 2.450 2.250 2.450 2.450 2.450 10,000 24,500 2.4500 0.627 0.576 0.627 0.627 0.627 39,055 0.6273 -1.01%
2001-08-03 0 2.475 2.375 2.475 2.325 2.475 96,000 232,500 2.4219 0.634 0.608 0.634 0.595 0.634 374,930 0.6201 -4.81%
2001-08-02 0 2.600 2.500 2.600 2.500 2.600 12,000 30,200 2.5167 0.666 0.640 0.666 0.640 0.666 46,866 0.6444 0.00%
2001-08-01 0 2.600 2.525 2.600 2.500 2.600 22,000 55,200 2.5091 0.666 0.647 0.666 0.640 0.666 85,921 0.6424 0.00%
2001-07-31 0 2.600 2.500 2.600 2.500 2.600 26,000 67,200 2.5846 0.666 0.640 0.666 0.640 0.666 101,543 0.6618 0.00%
2001-07-30 0 2.600 2.550 2.600 2.550 2.600 78,000 201,150 2.5788 0.666 0.653 0.666 0.653 0.666 304,630 0.6603 -1.89%
2001-07-27 0 2.650 2.550 2.675 - - 0 0 - 0.679 0.653 0.685 - - 0 - 0.00%
2001-07-26 0 2.650 2.600 2.650 2.575 2.675 106,000 276,450 2.6080 0.679 0.666 0.679 0.659 0.685 413,985 0.6678 1.92%
2001-07-24 0 2.600 2.550 2.600 2.550 2.600 68,000 174,200 2.5618 0.666 0.653 0.666 0.653 0.666 265,575 0.6559 1.96%
2001-07-23 0 2.550 2.500 2.550 2.500 2.700 118,000 297,550 2.5216 0.653 0.640 0.653 0.640 0.691 460,851 0.6457 -3.77%
2001-07-20 0 2.650 2.550 2.725 2.500 2.650 96,400 243,660 2.5276 0.679 0.653 0.698 0.640 0.679 376,492 0.6472 7.07%
2001-07-19 0 2.475 2.375 2.500 2.375 2.500 134,800 327,100 2.4266 0.634 0.608 0.640 0.608 0.640 526,464 0.6213 1.02%
2001-07-18 0 2.450 2.400 2.450 2.425 2.750 296,000 761,650 2.5731 0.627 0.615 0.627 0.621 0.704 1,156,033 0.6588 -7.55%
2001-07-17 0 2.650 2.600 2.650 2.625 2.750 176,800 473,070 2.6757 0.679 0.666 0.679 0.672 0.704 690,495 0.6851 -3.64%
2001-07-16 0 2.750 2.700 2.750 2.750 2.750 50,000 137,500 2.7500 0.704 0.691 0.704 0.704 0.704 195,276 0.7041 0.00%
2001-07-13 0 2.750 2.700 2.750 2.750 2.875 114,000 319,300 2.8009 0.704 0.691 0.704 0.704 0.736 445,229 0.7172 -1.79%
2001-07-12 0 2.800 2.700 2.800 2.675 2.850 22,640 60,832 2.6869 0.717 0.691 0.717 0.685 0.730 88,421 0.6880 2.75%
2001-07-11 0 2.725 2.725 2.750 2.675 2.675 28,000 74,900 2.6750 0.698 0.698 0.704 0.685 0.685 109,354 0.6849 -3.54%
2001-07-10 0 2.825 2.775 2.825 2.850 2.925 50,000 144,000 2.8800 0.723 0.711 0.723 0.730 0.749 195,276 0.7374 -0.88%
2001-07-09 0 2.850 2.775 2.850 2.600 2.850 201,000 554,750 2.7600 0.730 0.711 0.730 0.666 0.730 785,009 0.7067 3.64%
2001-07-05 0 2.750 2.750 2.775 2.700 2.725 56,000 152,450 2.7223 0.704 0.704 0.711 0.691 0.698 218,709 0.6970 0.92%
2001-07-04 0 2.725 2.650 2.750 2.700 2.725 55,200 150,070 2.7187 0.698 0.679 0.704 0.691 0.698 215,585 0.6961 1.87%
2001-07-03 0 2.675 2.625 2.675 2.625 2.700 90,000 238,850 2.6539 0.685 0.672 0.685 0.672 0.691 351,497 0.6795 0.00%
2001-06-29 0 2.675 2.600 2.675 2.650 2.675 42,000 111,850 2.6631 0.685 0.666 0.685 0.679 0.685 164,032 0.6819 0.00%
2001-06-28 0 2.675 2.675 2.725 2.575 2.650 90,000 236,600 2.6289 0.685 0.685 0.698 0.659 0.679 351,497 0.6731 0.00%
2001-06-27 0 2.675 2.575 2.700 - - 0 0 - 0.685 0.659 0.691 - - 0 - 0.00%
2001-06-26 0 2.675 2.675 2.700 2.600 2.750 47,200 124,610 2.6400 0.685 0.685 0.691 0.666 0.704 184,340 0.6760 -0.93%
2001-06-22 0 2.700 2.650 2.700 2.700 2.800 154,400 419,850 2.7192 0.691 0.679 0.691 0.691 0.717 603,012 0.6963 -2.70%
2001-06-21 0 2.775 2.700 2.800 2.600 2.775 30,000 80,000 2.6667 0.711 0.691 0.717 0.666 0.711 117,166 0.6828 2.78%
2001-06-20 0 2.700 2.625 2.700 2.650 2.700 138,000 369,900 2.6804 0.691 0.672 0.691 0.679 0.691 538,961 0.6863 0.00%
2001-06-19 0 2.700 2.625 2.700 2.600 2.725 115,040 301,500 2.6208 0.691 0.672 0.691 0.666 0.698 449,291 0.6711 0.00%
2001-06-18 0 2.700 2.625 2.700 2.600 2.750 582,000 1,526,000 2.6220 0.691 0.672 0.691 0.666 0.704 2,273,011 0.6714 -1.82%
2001-06-15 0 2.750 2.750 2.800 2.400 2.800 706,000 1,790,300 2.5358 0.704 0.704 0.717 0.615 0.717 2,757,295 0.6493 2.80%
2001-06-14 0 2.675 2.675 2.700 2.550 2.800 566,000 1,471,750 2.6003 0.685 0.685 0.691 0.653 0.717 2,210,522 0.6658 -5.31%
2001-06-13 0 2.825 2.825 2.900 2.775 2.975 556,640 1,587,078 2.8512 0.723 0.723 0.743 0.711 0.762 2,173,967 0.7300 -6.61%
2001-06-12 0 3.025 3.000 3.075 3.000 3.125 212,000 649,950 3.0658 0.775 0.768 0.787 0.768 0.800 827,970 0.7850 -3.97%
2001-06-11 0 3.150 3.100 3.150 3.000 3.300 1,212,400 3,873,260 3.1947 0.807 0.794 0.807 0.768 0.845 4,735,048 0.8180 7.69%
2001-06-08 0 2.925 2.925 2.950 2.775 2.950 349,440 996,610 2.8520 0.749 0.749 0.755 0.711 0.755 1,364,744 0.7303 2.63%
2001-06-07 0 2.850 2.775 2.850 2.650 2.850 243,600 672,010 2.7587 0.730 0.711 0.730 0.679 0.730 951,384 0.7064 1.79%
2001-06-06 0 2.800 2.700 2.850 2.700 3.000 460,800 1,309,030 2.8408 0.717 0.691 0.730 0.691 0.768 1,799,662 0.7274 -5.08%
2001-06-05 0 2.950 2.975 3.050 2.700 3.050 1,032,480 2,999,898 2.9055 0.755 0.762 0.781 0.691 0.781 4,032,368 0.7440 7.27%
2001-06-04 0 2.750 2.700 2.750 2.600 2.750 1,352,400 3,598,890 2.6611 0.704 0.691 0.704 0.666 0.704 5,281,821 0.6814 4.76%
2001-06-01 0 2.625 2.525 2.625 2.525 2.800 538,800 1,427,080 2.6486 0.672 0.647 0.672 0.647 0.717 2,104,292 0.6782 -1.87%
2001-05-31 0 2.675 2.575 2.675 2.325 2.700 1,648,400 4,112,320 2.4947 0.685 0.659 0.685 0.595 0.691 6,437,854 0.6388 18.89%
2001-05-30 0 2.250 2.250 2.275 2.075 2.350 580,400 1,296,892 2.2345 0.576 0.576 0.583 0.531 0.602 2,266,762 0.5721 4.65%
2001-05-29 0 2.150 2.150 2.250 2.050 2.300 905,120 2,002,144 2.2120 0.551 0.551 0.576 0.525 0.589 3,534,961 0.5664 -6.52%
2001-05-28 0 2.300 2.250 2.375 1.670 2.300 1,419,880 2,834,772 1.9965 0.589 0.576 0.608 0.428 0.589 5,545,365 0.5112 38.55%
2001-05-25 0 1.660 1.660 1.680 1.660 1.680 86,000 143,400 1.6674 0.425 0.425 0.430 0.425 0.430 335,874 0.4269 0.00%
2001-05-24 0 1.660 1.660 1.700 1.650 1.680 110,000 182,360 1.6578 0.425 0.425 0.435 0.422 0.430 429,607 0.4245 -2.35%
2001-05-23 0 1.700 1.680 1.700 1.700 1.710 140,000 238,280 1.7020 0.435 0.430 0.435 0.435 0.438 546,772 0.4358 -0.58%
2001-05-22 0 1.710 1.680 1.710 1.640 1.730 307,320 520,169 1.6926 0.438 0.430 0.438 0.420 0.443 1,200,243 0.4334 3.01%
2001-05-21 0 1.660 1.660 1.670 1.610 1.690 212,000 343,800 1.6217 0.425 0.425 0.428 0.412 0.433 827,970 0.4152 3.11%
2001-05-18 0 1.610 1.610 1.640 1.610 1.610 102,000 164,220 1.6100 0.412 0.412 0.420 0.412 0.412 398,363 0.4122 -1.09%
2001-05-17 0 1.690 1.670 1.700 1.670 1.700 280,000 471,700 1.6846 0.417 0.412 0.419 0.412 0.419 1,135,400 0.4154 1.20%
2001-05-16 0 1.670 1.640 1.670 1.650 1.670 62,000 102,540 1.6539 0.412 0.404 0.412 0.407 0.412 251,410 0.4079 0.00%
2001-05-15 0 1.670 1.660 1.680 1.630 1.680 211,760 352,691 1.6655 0.412 0.409 0.414 0.402 0.414 858,687 0.4107 1.21%
2001-05-14 0 1.650 1.610 1.680 - - 0 0 - 0.407 0.397 0.414 - - 0 - 0.00%
2001-05-11 0 1.650 1.650 1.660 - - 0 0 - 0.407 0.407 0.409 - - 0 - 1.23%
2001-05-10 0 1.630 1.630 1.650 1.630 1.630 46,000 74,980 1.6300 0.402 0.402 0.407 0.402 0.402 186,530 0.4020 -1.21%
2001-05-09 0 1.650 1.630 1.650 1.620 1.650 230,000 379,000 1.6478 0.407 0.402 0.407 0.400 0.407 932,650 0.4064 2.48%
2001-05-08 0 1.610 1.600 1.630 1.600 1.670 402,000 649,840 1.6165 0.397 0.395 0.402 0.395 0.412 1,630,110 0.3986 -1.83%
2001-05-07 0 1.640 1.620 1.690 1.610 1.640 174,000 283,520 1.6294 0.404 0.400 0.417 0.397 0.404 705,570 0.4018 -1.20%
2001-05-04 0 1.660 1.640 1.680 1.640 1.660 72,000 119,080 1.6539 0.409 0.404 0.414 0.404 0.409 291,960 0.4079 -2.35%
2001-05-03 0 1.700 1.610 1.700 1.610 1.700 120,000 196,640 1.6387 0.419 0.397 0.419 0.397 0.419 486,600 0.4041 3.03%
2001-05-02 0 1.650 1.600 1.650 1.600 1.670 56,000 92,120 1.6450 0.407 0.395 0.407 0.395 0.412 227,080 0.4057 0.61%
2001-04-27 0 1.640 1.550 1.640 1.550 1.640 72,000 113,480 1.5761 0.404 0.382 0.404 0.382 0.404 291,960 0.3887 2.50%
2001-04-26 0 1.600 1.550 1.630 1.550 1.660 188,000 295,400 1.5713 0.395 0.382 0.402 0.382 0.409 762,340 0.3875 0.00%
2001-04-25 0 1.600 1.590 1.620 1.600 1.620 238,000 382,200 1.6059 0.395 0.392 0.400 0.395 0.400 965,090 0.3960 1.27%
2001-04-24 0 1.580 1.560 1.590 1.560 1.610 234,000 368,220 1.5736 0.390 0.385 0.392 0.385 0.397 948,870 0.3881 1.28%
2001-04-23 0 1.560 1.550 1.600 1.510 1.560 228,000 351,340 1.5410 0.385 0.382 0.395 0.372 0.385 924,540 0.3800 0.65%
2001-04-20 0 1.550 1.520 1.550 1.510 1.600 190,000 291,700 1.5353 0.382 0.375 0.382 0.372 0.395 770,450 0.3786 -2.52%
2001-04-19 0 1.590 1.550 1.590 1.530 1.590 364,000 569,060 1.5634 0.392 0.382 0.392 0.377 0.392 1,476,020 0.3855 3.92%
2001-04-18 0 1.530 1.520 1.530 1.450 1.560 376,000 566,980 1.5079 0.377 0.375 0.377 0.358 0.385 1,524,680 0.3719 3.38%
2001-04-17 0 1.480 1.450 1.480 1.450 1.480 24,000 35,100 1.4625 0.365 0.358 0.365 0.358 0.365 97,320 0.3607 -1.33%
2001-04-12 0 1.500 1.470 1.500 1.430 1.570 508,000 746,760 1.4700 0.370 0.363 0.370 0.353 0.387 2,059,940 0.3625 -2.60%
2001-04-11 0 1.540 1.510 1.540 1.500 1.540 212,000 320,100 1.5099 0.380 0.372 0.380 0.370 0.380 859,660 0.3724 5.48%
2001-04-10 0 1.460 1.410 1.500 - - 0 0 - 0.360 0.348 0.370 - - 0 - 0.00%
2001-04-09 0 1.460 - 1.500 - - 0 0 - 0.360 - 0.370 - - 0 - 0.00%
2001-04-06 0 1.460 1.360 1.460 1.400 1.500 150,000 220,000 1.4667 0.360 0.335 0.360 0.345 0.370 608,250 0.3617 0.69%
2001-04-04 0 1.450 1.410 1.450 - - 0 0 - 0.358 0.348 0.358 - - 0 - -3.33%
2001-04-03 0 1.500 1.420 1.500 1.500 1.500 6,000 9,000 1.5000 0.370 0.350 0.370 0.370 0.370 24,330 0.3699 0.00%
2001-04-02 0 1.500 1.370 1.500 1.420 1.520 24,000 34,440 1.4350 0.370 0.338 0.370 0.350 0.375 97,320 0.3539 3.45%
2001-03-30 0 1.450 1.420 1.490 - - 0 0 - 0.358 0.350 0.367 - - 0 - 0.00%
2001-03-29 0 1.450 1.450 1.460 - - 0 0 - 0.358 0.358 0.360 - - 0 - 4.32%
2001-03-28 0 1.390 1.390 1.500 1.390 1.390 26,000 36,140 1.3900 0.343 0.343 0.370 0.343 0.343 105,430 0.3428 -6.71%
2001-03-27 0 1.490 1.400 1.490 1.410 1.490 42,000 59,580 1.4186 0.367 0.345 0.367 0.348 0.367 170,310 0.3498 2.76%
2001-03-26 0 1.450 1.410 1.490 1.430 1.460 72,000 103,800 1.4417 0.358 0.348 0.367 0.353 0.360 291,960 0.3555 4.32%
2001-03-23 0 1.390 1.370 1.420 1.390 1.390 40,000 55,600 1.3900 0.343 0.338 0.350 0.343 0.343 162,200 0.3428 -4.14%
2001-03-22 0 1.450 1.330 1.450 1.330 1.450 314,000 430,580 1.3713 0.358 0.328 0.358 0.328 0.358 1,273,270 0.3382 0.00%
2001-03-21 0 1.450 1.420 1.450 1.450 1.450 10,000 14,500 1.4500 0.358 0.350 0.358 0.358 0.358 40,550 0.3576 -2.03%
2001-03-20 0 1.480 1.480 1.490 1.410 1.450 92,000 131,080 1.4248 0.365 0.365 0.367 0.348 0.358 373,060 0.3514 -0.67%
2001-03-19 0 1.490 1.410 1.490 1.490 1.490 10,000 14,900 1.4900 0.367 0.348 0.367 0.367 0.367 40,550 0.3674 0.00%
2001-03-16 0 1.490 1.430 1.500 1.400 1.500 60,000 88,800 1.4800 0.367 0.353 0.370 0.345 0.370 243,300 0.3650 -0.67%
2001-03-15 0 1.500 1.360 1.500 1.410 1.500 22,000 31,400 1.4273 0.370 0.335 0.370 0.348 0.370 89,210 0.3520 1.35%
2001-03-14 0 1.480 1.400 1.480 1.360 1.530 72,000 101,940 1.4158 0.365 0.345 0.365 0.335 0.377 291,960 0.3492 -3.27%
2001-03-13 0 1.530 - 1.530 - - 0 0 - 0.377 - 0.377 - - 0 - -1.29%
2001-03-12 0 1.550 1.460 1.550 1.550 1.600 30,000 46,840 1.5613 0.382 0.360 0.382 0.382 0.395 121,650 0.3850 -1.27%
2001-03-09 0 1.570 1.500 1.570 1.500 1.570 224,000 339,460 1.5154 0.387 0.370 0.387 0.370 0.387 908,320 0.3737 -1.26%
2001-03-08 0 1.590 1.530 1.590 1.520 1.600 126,000 195,420 1.5510 0.392 0.377 0.392 0.375 0.395 510,930 0.3825 1.92%
2001-03-07 0 1.560 1.550 1.570 1.470 1.580 876,000 1,346,820 1.5375 0.385 0.382 0.387 0.363 0.390 3,552,180 0.3792 8.33%
2001-03-06 0 1.440 1.430 1.450 1.400 1.480 448,000 641,960 1.4329 0.355 0.353 0.358 0.345 0.365 1,816,640 0.3534 5.88%
2001-03-05 0 1.360 1.350 1.410 1.350 1.400 171,680 233,624 1.3608 0.335 0.333 0.348 0.333 0.345 696,162 0.3356 -1.45%
2001-03-02 0 1.380 1.370 1.400 1.330 1.460 696,400 957,152 1.3744 0.340 0.338 0.345 0.328 0.360 2,823,902 0.3389 -2.82%
2001-03-01 0 1.420 1.420 1.430 1.420 1.520 400,000 583,440 1.4586 0.350 0.350 0.353 0.350 0.375 1,622,000 0.3597 -4.70%
2001-02-28 0 1.490 1.490 1.500 1.490 1.680 584,000 893,360 1.5297 0.367 0.367 0.370 0.367 0.414 2,368,120 0.3772 -11.31%
2001-02-27 0 1.680 1.650 1.680 1.590 1.730 1,064,000 1,753,100 1.6477 0.414 0.407 0.414 0.392 0.427 4,314,520 0.4063 4.35%
2001-02-26 0 1.610 1.600 1.620 1.600 1.710 1,055,120 1,733,372 1.6428 0.397 0.395 0.400 0.395 0.422 4,278,511 0.4051 -5.85%
2001-02-23 0 1.710 1.700 1.710 1.640 1.750 1,374,000 2,319,040 1.6878 0.422 0.419 0.422 0.404 0.432 5,571,570 0.4162 11.76%
2001-02-22 0 1.530 1.520 1.550 1.480 1.730 976,000 1,545,060 1.5831 0.377 0.375 0.382 0.365 0.427 3,957,680 0.3904 -11.56%
2001-02-21 0 1.730 1.710 1.730 1.440 1.800 3,288,560 5,576,587 1.6958 0.427 0.422 0.427 0.355 0.444 13,335,110 0.4182 24.46%
2001-02-20 0 1.390 1.380 1.400 1.300 1.450 632,000 875,880 1.3859 0.343 0.340 0.345 0.321 0.358 2,562,760 0.3418 12.10%
2001-02-19 0 1.240 1.240 1.290 1.220 1.260 326,000 403,320 1.2372 0.306 0.306 0.318 0.301 0.311 1,321,930 0.3051 -3.12%
2001-02-16 0 1.280 1.280 1.290 1.260 1.290 64,000 81,400 1.2719 0.316 0.316 0.318 0.311 0.318 259,520 0.3137 1.59%
2001-02-15 0 1.260 1.260 1.290 1.220 1.270 92,400 115,848 1.2538 0.311 0.311 0.318 0.301 0.313 374,682 0.3092 3.28%
2001-02-14 0 1.220 1.220 1.250 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2001-02-13 0 1.220 1.220 - 1.220 1.220 2,880 3,461 1.2017 0.301 0.301 - 0.301 0.301 11,678 0.2964 -2.40%
2001-02-12 0 1.250 1.250 1.280 1.230 1.240 72,000 88,960 1.2356 0.308 0.308 0.316 0.303 0.306 291,960 0.3047 1.63%
2001-02-09 0 1.230 1.230 - - - 0 0 - 0.303 0.303 - - - 0 - 0.00%
2001-02-08 0 1.230 1.230 - 1.230 1.230 2,000 2,460 1.2300 0.303 0.303 - 0.303 0.303 8,110 0.3033 -3.15%
2001-02-07 0 1.270 1.240 1.270 1.270 1.270 20,000 25,400 1.2700 0.313 0.306 0.313 0.313 0.313 81,100 0.3132 1.60%
2001-02-06 0 1.250 1.240 - 1.250 1.250 4,000 5,000 1.2500 0.308 0.306 - 0.308 0.308 16,220 0.3083 3.31%
2001-02-05 0 1.210 1.210 1.320 1.200 1.280 94,000 114,920 1.2226 0.298 0.298 0.326 0.296 0.316 381,170 0.3015 -5.47%
2001-02-02 0 1.280 - 1.320 - - 800 1,000 1.2500 0.316 - 0.326 - - 3,244 0.3083 0.00%
2001-02-01 0 1.280 1.240 1.320 1.280 1.280 4,000 5,120 1.2800 0.316 0.306 0.326 0.316 0.316 16,220 0.3157 -3.03%
2001-01-31 0 1.320 1.240 1.320 1.270 1.320 34,000 43,980 1.2935 0.326 0.306 0.326 0.313 0.326 137,870 0.3190 7.32%
2001-01-30 0 1.230 1.190 - - - 0 0 - 0.303 0.293 - - - 0 - 0.00%
2001-01-29 0 1.230 1.230 - - - 0 0 - 0.303 0.303 - - - 0 - 0.82%
2001-01-23 0 1.220 1.220 1.250 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2001-01-22 0 1.220 1.220 1.240 - - 0 0 - 0.301 0.301 0.306 - - 0 - 1.67%
2001-01-19 0 1.200 1.190 - - - 0 0 - 0.296 0.293 - - - 0 - 0.00%
2001-01-18 0 1.200 1.180 - - - 0 0 - 0.296 0.291 - - - 0 - 0.00%
2001-01-17 0 1.200 1.180 - - - 0 0 - 0.296 0.291 - - - 0 - 0.00%
2001-01-16 0 1.200 1.200 - - - 0 0 - 0.296 0.296 - - - 0 - 0.00%
2001-01-15 0 1.200 1.200 - - - 800 920 1.1500 0.296 0.296 - - - 3,244 0.2836 0.00%
2001-01-12 0 1.200 1.200 - 1.180 1.230 122,000 147,660 1.2103 0.296 0.296 - 0.291 0.303 494,710 0.2985 -3.23%
2001-01-11 0 1.240 1.200 1.250 1.220 1.260 130,000 161,400 1.2415 0.306 0.296 0.308 0.301 0.311 527,150 0.3062 -4.62%
2001-01-10 0 1.300 1.270 1.300 1.270 1.300 22,000 28,000 1.2727 0.321 0.313 0.321 0.313 0.321 89,210 0.3139 -1.52%
2001-01-09 0 1.320 - 1.320 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2001-01-08 0 1.320 1.280 1.320 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2001-01-05 0 1.320 1.240 1.320 - - 0 0 - 0.326 0.306 0.326 - - 0 - 0.00%
2001-01-04 0 1.320 - 1.320 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2001-01-03 0 1.320 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2001-01-02 0 1.320 - 1.350 - - 0 0 - 0.326 - 0.333 - - 0 - 0.00%
2000-12-29 0 1.320 1.320 1.360 - - 0 0 - 0.326 0.326 0.335 - - 0 - 5.60%
2000-12-28 0 1.250 1.250 - 1.250 1.280 22,000 28,100 1.2773 0.308 0.308 - 0.308 0.316 89,210 0.3150 -1.57%
2000-12-27 0 1.270 1.250 1.290 - - 0 0 - 0.313 0.308 0.318 - - 0 - 0.00%
2000-12-22 0 1.270 1.250 - - - 0 0 - 0.313 0.308 - - - 0 - 0.00%
2000-12-21 0 1.270 1.240 1.320 1.270 1.280 161,200 205,252 1.2733 0.313 0.306 0.326 0.313 0.316 653,666 0.3140 -1.55%
2000-12-20 0 1.290 1.280 - 1.290 1.290 20,000 25,800 1.2900 0.318 0.316 - 0.318 0.318 81,100 0.3181 -2.27%
2000-12-19 0 1.320 1.320 1.360 1.280 1.280 4,400 5,608 1.2745 0.326 0.326 0.335 0.316 0.316 17,842 0.3143 3.13%
2000-12-18 0 1.280 1.280 1.300 1.280 1.280 11,200 14,288 1.2757 0.316 0.316 0.321 0.316 0.316 45,416 0.3146 -1.54%
2000-12-15 0 1.300 1.300 1.340 1.280 1.300 16,000 20,720 1.2950 0.321 0.321 0.330 0.316 0.321 64,880 0.3194 0.78%
2000-12-14 0 1.290 1.280 - 1.290 1.290 34,400 44,340 1.2890 0.318 0.316 - 0.318 0.318 139,492 0.3179 0.78%
2000-12-13 0 1.280 1.270 1.300 1.260 1.280 72,000 91,720 1.2739 0.316 0.313 0.321 0.311 0.316 291,960 0.3142 -1.54%
2000-12-12 0 1.300 1.260 1.300 - - 0 0 - 0.321 0.311 0.321 - - 0 - 0.00%
2000-12-11 0 1.300 1.270 1.300 1.260 1.300 22,000 27,800 1.2636 0.321 0.313 0.321 0.311 0.321 89,210 0.3116 0.00%
2000-12-08 0 1.300 1.260 1.300 1.300 1.300 8,800 11,360 1.2909 0.321 0.311 0.321 0.321 0.321 35,684 0.3183 -2.99%
2000-12-07 0 1.340 1.300 1.340 1.300 1.340 32,000 41,680 1.3025 0.330 0.321 0.330 0.321 0.330 129,760 0.3212 4.69%
2000-12-06 0 1.280 1.260 - - - 0 0 - 0.316 0.311 - - - 0 - 0.00%
2000-12-05 0 1.280 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2000-12-04 0 1.280 1.260 - - - 0 0 - 0.316 0.311 - - - 0 - 0.00%
2000-12-01 0 1.280 1.260 1.280 - - 0 0 - 0.316 0.311 0.316 - - 0 - 0.00%
2000-11-30 0 1.280 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2000-11-29 0 1.280 1.260 1.320 - - 0 0 - 0.316 0.311 0.326 - - 0 - 0.00%
2000-11-28 0 1.280 1.260 - - - 0 0 - 0.316 0.311 - - - 0 - 0.00%
2000-11-27 0 1.280 1.250 - - - 0 0 - 0.316 0.308 - - - 0 - 0.00%
2000-11-24 0 1.280 1.260 1.300 - - 0 0 - 0.316 0.311 0.321 - - 0 - 0.00%
2000-11-23 0 1.280 1.240 - - - 0 0 - 0.316 0.306 - - - 0 - 0.00%
2000-11-22 0 1.280 1.260 1.320 1.280 1.280 20,000 25,600 1.2800 0.316 0.311 0.326 0.316 0.316 81,100 0.3157 0.79%
2000-11-21 0 1.270 1.250 - - - 0 0 - 0.313 0.308 - - - 0 - 0.00%
2000-11-20 0 1.270 1.270 1.300 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2000-11-17 0 1.270 1.250 - - - 0 0 - 0.313 0.308 - - - 0 - 0.00%
2000-11-16 0 1.270 1.270 1.290 1.270 1.280 100,000 127,200 1.2720 0.313 0.313 0.318 0.313 0.316 405,500 0.3137 -0.78%
2000-11-15 0 1.280 1.250 1.280 1.240 1.280 70,000 87,600 1.2514 0.316 0.308 0.316 0.306 0.316 283,850 0.3086 3.23%
2000-11-14 0 1.240 1.220 - - - 0 0 - 0.306 0.301 - - - 0 - 0.00%
2000-11-13 0 1.240 1.230 - 1.220 1.240 80,000 98,800 1.2350 0.306 0.303 - 0.301 0.306 324,400 0.3046 0.00%
2000-11-10 0 1.240 1.220 - - - 0 0 - 0.306 0.301 - - - 0 - 0.00%
2000-11-09 0 1.240 1.240 - 1.240 1.260 52,000 65,080 1.2515 0.306 0.306 - 0.306 0.311 210,860 0.3086 -1.59%
2000-11-08 0 1.260 1.230 - 1.260 1.260 40,000 50,400 1.2600 0.311 0.303 - 0.311 0.311 162,200 0.3107 -3.08%
2000-11-07 0 1.300 1.230 1.300 1.250 1.300 62,800 78,576 1.2512 0.321 0.303 0.321 0.308 0.321 254,654 0.3086 6.56%
2000-11-06 0 1.220 1.220 1.240 1.200 1.230 182,000 222,460 1.2223 0.301 0.301 0.306 0.296 0.303 738,010 0.3014 1.67%
2000-11-03 0 1.200 1.200 - 1.200 1.200 50,000 60,000 1.2000 0.296 0.296 - 0.296 0.296 202,750 0.2959 0.00%
2000-11-02 0 1.200 1.170 1.200 - - 0 0 - 0.296 0.289 0.296 - - 0 - 0.00%
2000-11-01 0 1.200 1.180 1.240 - - 0 0 - 0.296 0.291 0.306 - - 0 - 0.00%
2000-10-31 0 1.200 1.200 1.240 1.200 1.200 14,400 17,240 1.1972 0.296 0.296 0.306 0.296 0.296 58,392 0.2952 0.84%
2000-10-30 0 1.190 1.170 - - - 0 0 - 0.293 0.289 - - - 0 - 0.00%
2000-10-27 0 1.190 1.180 - 1.190 1.220 242,000 290,980 1.2024 0.293 0.291 - 0.293 0.301 981,310 0.2965 -5.56%
2000-10-26 0 1.260 1.220 1.260 1.260 1.260 90,000 113,400 1.2600 0.311 0.301 0.311 0.311 0.311 364,950 0.3107 0.00%
2000-10-25 0 1.260 1.260 - - - 0 0 - 0.311 0.311 - - - 0 - 0.00%
2000-10-24 0 1.260 1.260 1.350 1.260 1.260 26,400 33,240 1.2591 0.311 0.311 0.333 0.311 0.311 107,052 0.3105 -5.26%
2000-10-23 0 1.330 1.260 1.330 - - 0 0 - 0.328 0.311 0.328 - - 0 - 0.00%
2000-10-20 0 1.330 1.250 1.340 - - 0 0 - 0.328 0.308 0.330 - - 0 - 0.00%
2000-10-19 0 1.330 1.210 1.330 - - 0 0 - 0.328 0.298 0.328 - - 0 - -2.21%
2000-10-18 0 1.360 - 1.360 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2000-10-17 0 1.360 1.230 1.360 1.290 1.390 130,000 178,700 1.3746 0.335 0.303 0.335 0.318 0.343 527,150 0.3390 15.25%
2000-10-16 0 1.180 1.100 - - - 0 0 - 0.291 0.271 - - - 0 - 0.00%
2000-10-13 0 1.180 1.180 - 1.180 1.180 30,000 35,400 1.1800 0.291 0.291 - 0.291 0.291 121,650 0.2910 -0.84%
2000-10-12 0 1.190 1.190 1.230 1.170 1.190 130,000 153,700 1.1823 0.293 0.293 0.303 0.289 0.293 527,150 0.2916 0.00%
2000-10-11 0 1.190 1.190 - 1.180 1.220 76,000 90,540 1.1913 0.293 0.293 - 0.291 0.301 308,180 0.2938 -3.33%
2000-10-10 0 1.231 1.190 1.250 - - 0 0 - 0.304 0.293 0.308 - - 0 - 0.00%
2000-10-09 0 1.231 - - - - 0 0 - 0.304 - - - - 0 - -0.00%
2000-10-05 0 1.270 1.230 - - - 0 0 - 0.304 0.294 - - - 0 - 0.00%
2000-10-04 0 1.270 1.250 1.280 - - 0 0 - 0.304 0.299 0.306 - - 0 - 0.00%
2000-10-03 0 1.270 1.270 1.280 1.200 1.240 112,880 139,812 1.2386 0.304 0.304 0.306 0.287 0.296 472,230 0.2961 4.10%
2000-09-29 0 1.220 1.200 - 1.220 1.220 30,000 36,600 1.2200 0.292 0.287 - 0.292 0.292 125,504 0.2916 -3.17%
2000-09-28 0 1.260 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2000-09-27 0 1.260 - 1.260 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2000-09-26 0 1.260 1.200 1.260 1.240 1.260 40,640 50,088 1.2325 0.301 0.287 0.301 0.296 0.301 170,016 0.2946 0.80%
2000-09-25 0 1.250 1.250 - - - 0 0 - 0.299 0.299 - - - 0 - 0.81%
2000-09-22 0 1.240 1.220 1.300 1.240 1.240 30,000 37,200 1.2400 0.296 0.292 0.311 0.296 0.296 125,504 0.2964 0.00%
2000-09-21 0 1.240 1.240 - 1.240 1.260 20,000 25,000 1.2500 0.296 0.296 - 0.296 0.301 83,669 0.2988 -3.12%
2000-09-20 0 1.280 1.240 1.300 1.280 1.320 50,000 64,800 1.2960 0.306 0.296 0.311 0.306 0.316 209,173 0.3098 -2.29%
2000-09-19 0 1.310 1.270 1.340 1.310 1.320 114,640 150,640 1.3140 0.313 0.304 0.320 0.313 0.316 479,593 0.3141 -4.38%
2000-09-18 0 1.370 - 1.370 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
2000-09-15 0 1.370 - 1.370 - - 0 0 - 0.327 - 0.327 - - 0 - -0.72%
2000-09-14 0 1.380 - 1.390 - - 0 0 - 0.330 - 0.332 - - 0 - 0.00%
2000-09-12 0 1.380 - 1.380 - - 0 0 - 0.330 - 0.330 - - 0 - -0.72%
2000-09-11 0 1.390 1.350 - 1.390 1.390 10,000 13,900 1.3900 0.332 0.323 - 0.332 0.332 41,835 0.3323 0.00%
2000-09-08 0 1.390 1.390 - 1.390 1.390 16,000 22,240 1.3900 0.332 0.332 - 0.332 0.332 66,935 0.3323 2.96%
2000-09-07 0 1.350 1.350 1.390 - - 0 0 - 0.323 0.323 0.332 - - 0 - 0.00%
2000-09-06 0 1.350 1.320 1.450 1.350 1.420 50,000 68,500 1.3700 0.323 0.316 0.347 0.323 0.339 209,173 0.3275 -8.16%
2000-09-05 0 1.470 - 1.470 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2000-09-04 0 1.470 - 1.490 - - 0 0 - 0.351 - 0.356 - - 0 - 0.00%
2000-09-01 0 1.470 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2000-08-31 0 1.470 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
2000-08-30 0 1.470 - 1.500 - - 0 0 - 0.351 - 0.359 - - 0 - 0.00%
2000-08-29 0 1.470 - 1.490 1.470 1.470 50,000 73,500 1.4700 0.351 - 0.356 0.351 0.351 209,173 0.3514 0.00%
2000-08-28 0 1.470 - 1.490 - - 0 0 - 0.351 - 0.356 - - 0 - 0.00%
2000-08-25 0 1.470 - 1.500 - - 0 0 - 0.351 - 0.359 - - 0 - 0.00%
2000-08-24 0 1.470 1.450 1.470 1.450 1.480 120,000 176,900 1.4742 0.351 0.347 0.351 0.347 0.354 502,016 0.3524 -0.68%
2000-08-23 0 1.480 1.450 1.480 - - 0 0 - 0.354 0.347 0.354 - - 0 - -0.67%
2000-08-22 0 1.490 - 1.490 - - 0 0 - 0.356 - 0.356 - - 0 - -0.67%
2000-08-21 0 1.500 - 1.500 1.470 1.500 88,000 130,900 1.4875 0.359 - 0.359 0.351 0.359 368,145 0.3556 1.35%
2000-08-18 0 1.480 1.480 1.510 1.480 1.480 94,000 139,120 1.4800 0.354 0.354 0.361 0.354 0.354 393,246 0.3538 0.00%
2000-08-17 0 1.480 1.480 1.490 1.450 1.480 42,000 62,100 1.4786 0.354 0.354 0.356 0.347 0.354 175,706 0.3534 2.07%
2000-08-16 0 1.450 1.410 1.450 - - 0 0 - 0.347 0.337 0.347 - - 0 - 0.00%
2000-08-15 0 1.450 1.450 1.500 1.450 1.490 50,400 74,500 1.4782 0.347 0.347 0.359 0.347 0.356 210,847 0.3533 -2.68%
2000-08-14 0 1.490 - 1.490 - - 0 0 - 0.356 - 0.356 - - 0 - -0.67%
2000-08-11 0 1.500 1.460 1.500 1.500 1.500 44,000 66,000 1.5000 0.359 0.349 0.359 0.359 0.359 184,073 0.3586 2.74%
2000-08-10 0 1.460 1.460 1.500 1.450 1.480 124,400 180,796 1.4533 0.349 0.349 0.359 0.347 0.354 520,423 0.3474 2.10%
2000-08-09 0 1.430 1.410 1.450 1.390 1.470 222,000 319,940 1.4412 0.342 0.337 0.347 0.332 0.351 928,730 0.3445 2.88%
2000-08-08 0 1.390 1.390 1.430 1.350 1.390 48,000 66,640 1.3883 0.332 0.332 0.342 0.323 0.332 200,806 0.3319 2.96%
2000-08-07 0 1.350 1.350 1.390 1.350 1.350 62,000 83,700 1.3500 0.323 0.323 0.332 0.323 0.323 259,375 0.3227 -2.88%
2000-08-04 0 1.390 1.360 1.430 - - 3,200 4,256 1.3300 0.332 0.325 0.342 - - 13,387 0.3179 0.00%
2000-08-03 0 1.390 1.350 1.410 1.330 1.390 60,000 80,040 1.3340 0.332 0.323 0.337 0.318 0.332 251,008 0.3189 2.96%
2000-08-02 0 1.350 1.350 1.410 1.330 1.370 24,880 33,286 1.3379 0.323 0.323 0.337 0.318 0.327 104,085 0.3198 1.50%
2000-08-01 0 1.330 1.330 1.390 1.330 1.330 32,000 42,560 1.3300 0.318 0.318 0.332 0.318 0.318 133,871 0.3179 -1.48%
2000-07-31 0 1.350 1.330 1.350 1.350 1.350 90,400 122,020 1.3498 0.323 0.318 0.323 0.323 0.323 378,186 0.3226 -2.88%
2000-07-28 0 1.390 - 1.390 - - 0 0 - 0.332 - 0.332 - - 0 - -2.80%
2000-07-27 0 1.430 - 1.430 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2000-07-26 0 1.430 - 1.430 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2000-07-25 0 1.430 - 1.430 1.430 1.470 20,000 29,000 1.4500 0.342 - 0.342 0.342 0.351 83,669 0.3466 0.00%
2000-07-24 0 1.430 1.380 1.470 1.430 1.430 30,000 42,900 1.4300 0.342 0.330 0.351 0.342 0.342 125,504 0.3418 2.88%
2000-07-21 0 1.390 1.380 1.410 1.390 1.430 230,800 323,900 1.4034 0.332 0.330 0.337 0.332 0.342 965,545 0.3355 -3.47%
2000-07-20 0 1.440 1.400 1.450 1.320 1.530 916,000 1,266,792 1.3830 0.344 0.335 0.347 0.316 0.366 3,832,057 0.3306 9.92%
2000-07-19 0 1.310 1.310 1.340 1.310 1.420 353,680 487,974 1.3797 0.313 0.313 0.320 0.313 0.339 1,479,609 0.3298 -6.43%
2000-07-18 0 1.400 1.360 1.420 1.400 1.400 10,960 15,296 1.3956 0.335 0.325 0.339 0.335 0.335 45,851 0.3336 0.00%
2000-07-17 0 1.400 1.400 1.430 1.400 1.400 10,000 14,000 1.4000 0.335 0.335 0.342 0.335 0.335 41,835 0.3347 2.94%
2000-07-14 0 1.360 1.350 1.420 1.350 1.420 120,400 165,260 1.3726 0.325 0.323 0.339 0.323 0.339 503,690 0.3281 3.82%
2000-07-13 0 1.310 1.270 - - - 0 0 - 0.313 0.304 - - - 0 - 0.00%
2000-07-12 0 1.310 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2000-07-11 0 1.310 1.300 1.350 - - 0 0 - 0.313 0.311 0.323 - - 0 - 0.00%
2000-07-10 0 1.310 1.310 1.340 1.310 1.310 20,000 26,200 1.3100 0.313 0.313 0.320 0.313 0.313 83,669 0.3131 0.77%
2000-07-07 0 1.300 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2000-07-06 0 1.300 1.260 1.340 - - 0 0 - 0.311 0.301 0.320 - - 0 - 0.00%
2000-07-05 0 1.300 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2000-07-04 0 1.300 - 1.340 - - 0 0 - 0.311 - 0.320 - - 0 - 0.00%
2000-07-03 0 1.300 1.260 1.340 - - 0 0 - 0.311 0.301 0.320 - - 0 - 0.00%
2000-06-30 0 1.300 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2000-06-29 0 1.300 - 1.340 - - 0 0 - 0.311 - 0.320 - - 0 - 0.00%
2000-06-28 0 1.300 - 1.330 - - 0 0 - 0.311 - 0.318 - - 0 - 0.00%
2000-06-27 0 1.300 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2000-06-26 0 1.300 - 1.320 - - 0 0 - 0.311 - 0.316 - - 0 - 0.00%
2000-06-23 0 1.300 - 1.300 1.290 1.300 60,000 77,620 1.2937 0.311 - 0.311 0.308 0.311 251,008 0.3092 0.15%
2000-06-22 0 1.298 - 1.360 - - 0 0 - 0.310 - 0.325 - - 0 - 0.03%
2000-06-21 0 1.360 - - 1.360 1.360 4,000 5,440 1.3600 0.310 - - 0.310 0.310 17,538 0.3102 -0.73%
2000-06-20 0 1.370 - - 1.370 1.370 10,000 13,700 1.3700 0.312 - - 0.312 0.312 43,844 0.3125 -0.72%
2000-06-19 0 1.380 1.370 1.420 1.380 1.380 60,000 82,800 1.3800 0.315 0.312 0.324 0.315 0.315 263,067 0.3147 0.00%
2000-06-16 0 1.380 1.360 1.410 1.360 1.380 254,560 347,379 1.3646 0.315 0.310 0.322 0.310 0.315 1,116,105 0.3112 1.47%
2000-06-15 0 1.360 1.300 1.390 1.360 1.360 5,760 7,728 1.3417 0.310 0.297 0.317 0.310 0.310 25,254 0.3060 -2.16%
2000-06-14 0 1.390 - 1.400 - - 0 0 - 0.317 - 0.319 - - 0 - 0.00%
2000-06-13 0 1.390 1.350 1.390 - - 0 0 - 0.317 0.308 0.317 - - 0 - -0.71%
2000-06-12 0 1.400 - 1.420 - - 0 0 - 0.319 - 0.324 - - 0 - 0.00%
2000-06-09 0 1.400 - 1.400 1.400 1.400 20,000 28,000 1.4000 0.319 - 0.319 0.319 0.319 87,689 0.3193 -0.71%
2000-06-08 0 1.410 1.330 1.410 - - 0 0 - 0.322 0.303 0.322 - - 0 - 0.00%
2000-06-07 0 1.410 1.350 1.410 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2000-06-05 0 1.410 1.410 1.430 1.400 1.430 154,800 219,552 1.4183 0.322 0.322 0.326 0.319 0.326 678,712 0.3235 -2.76%
2000-06-02 0 1.450 - 1.450 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-06-01 0 1.450 - 1.450 1.450 1.450 30,000 43,500 1.4500 0.331 - 0.331 0.331 0.331 131,533 0.3307 0.00%
2000-05-31 0 1.450 - 1.450 1.450 1.450 8,000 11,600 1.4500 0.331 - 0.331 0.331 0.331 35,076 0.3307 1.40%
2000-05-30 0 1.430 - 1.430 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2000-05-29 0 1.430 - 1.430 1.410 1.530 298,000 437,360 1.4677 0.326 - 0.326 0.322 0.349 1,306,565 0.3347 2.14%
2000-05-26 0 1.400 - 1.420 - - 0 0 - 0.319 - 0.324 - - 0 - 0.00%
2000-05-25 0 1.400 1.320 1.440 1.400 1.400 20,000 28,000 1.4000 0.319 0.301 0.328 0.319 0.319 87,689 0.3193 2.94%
2000-05-24 0 1.360 1.320 1.400 - - 0 0 - 0.310 0.301 0.319 - - 0 - 0.00%
2000-05-23 0 1.360 1.360 1.440 1.360 1.360 2,000 2,720 1.3600 0.310 0.310 0.328 0.310 0.310 8,769 0.3102 -2.86%
2000-05-22 0 1.400 - 1.440 - - 0 0 - 0.319 - 0.328 - - 0 - 0.00%
2000-05-19 0 1.400 1.360 1.440 - - 0 0 - 0.319 0.310 0.328 - - 0 - 0.00%
2000-05-18 0 1.400 - 1.440 - - 0 0 - 0.319 - 0.328 - - 0 - 0.00%
2000-05-17 0 1.400 1.370 1.420 - - 0 0 - 0.319 0.312 0.324 - - 0 - 0.00%
2000-05-16 0 1.400 1.370 1.420 1.370 1.400 62,000 86,020 1.3874 0.319 0.312 0.324 0.312 0.319 271,836 0.3164 2.19%
2000-05-15 0 1.370 1.360 1.390 - - 0 0 - 0.312 0.310 0.317 - - 0 - 0.00%
2000-05-12 0 1.370 1.340 1.370 1.370 1.370 10,000 13,700 1.3700 0.312 0.306 0.312 0.312 0.312 43,844 0.3125 1.48%
2000-05-10 0 1.350 1.320 1.350 1.380 1.380 10,000 13,800 1.3800 0.308 0.301 0.308 0.315 0.315 43,844 0.3147 0.75%
2000-05-09 0 1.340 1.300 - - - 0 0 - 0.306 0.297 - - - 0 - 0.00%
2000-05-08 0 1.340 1.290 1.340 1.340 1.340 2,000 2,680 1.3400 0.306 0.294 0.306 0.306 0.306 8,769 0.3056 3.08%
2000-05-05 0 1.300 1.280 - - - 0 0 - 0.297 0.292 - - - 0 - 0.00%
2000-05-04 0 1.300 1.260 1.340 - - 0 0 - 0.297 0.287 0.306 - - 0 - 0.00%
2000-05-03 0 1.300 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
2000-05-02 0 1.300 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
2000-04-28 0 1.300 1.280 1.340 - - 0 0 - 0.297 0.292 0.306 - - 0 - 0.00%
2000-04-27 0 1.300 1.280 1.320 1.300 1.300 20,000 26,000 1.3000 0.297 0.292 0.301 0.297 0.297 87,689 0.2965 1.56%
2000-04-26 0 1.280 1.260 1.340 1.280 1.280 12,000 15,360 1.2800 0.292 0.287 0.306 0.292 0.292 52,613 0.2919 -1.54%
2000-04-25 0 1.300 1.280 - - - 0 0 - 0.297 0.292 - - - 0 - 0.00%
2000-04-20 0 1.300 1.260 - - - 0 0 - 0.297 0.287 - - - 0 - 0.00%
2000-04-19 0 1.300 1.260 1.300 1.240 1.300 24,000 30,240 1.2600 0.297 0.287 0.297 0.283 0.297 105,227 0.2874 3.17%
2000-04-18 0 1.260 1.220 - 1.260 1.260 2,000 2,520 1.2600 0.287 0.278 - 0.287 0.287 8,769 0.2874 1.61%
2000-04-17 0 1.240 1.240 1.300 1.220 1.240 48,800 60,100 1.2316 0.283 0.283 0.297 0.278 0.283 213,961 0.2809 -6.06%
2000-04-14 0 1.320 1.320 1.350 1.300 1.350 111,840 148,445 1.3273 0.301 0.301 0.308 0.297 0.308 490,356 0.3027 -2.22%
2000-04-13 0 1.350 1.310 1.390 - - 0 0 - 0.308 0.299 0.317 - - 0 - 0.00%
2000-04-12 0 1.350 1.350 1.420 1.350 1.350 8,000 10,800 1.3500 0.308 0.308 0.324 0.308 0.308 35,076 0.3079 -2.17%
2000-04-11 0 1.380 1.310 1.380 1.350 1.380 24,000 32,520 1.3550 0.315 0.299 0.315 0.308 0.315 105,227 0.3090 2.22%
2000-04-10 0 1.350 1.310 1.400 1.350 1.350 20,000 27,000 1.3500 0.308 0.299 0.319 0.308 0.308 87,689 0.3079 -3.57%
2000-04-07 0 1.400 1.400 - 1.400 1.400 20,000 28,000 1.4000 0.319 0.319 - 0.319 0.319 87,689 0.3193 7.69%
2000-04-06 0 1.300 1.300 1.480 1.300 1.400 16,000 21,400 1.3375 0.297 0.297 0.338 0.297 0.319 70,151 0.3051 -9.72%
2000-04-05 0 1.440 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
2000-04-03 0 1.440 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
2000-03-31 0 1.440 1.370 1.440 1.440 1.440 4,000 5,760 1.4400 0.328 0.312 0.328 0.328 0.328 17,538 0.3284 2.86%
2000-03-30 0 1.400 1.360 - 1.360 1.400 20,000 27,600 1.3800 0.319 0.310 - 0.310 0.319 87,689 0.3147 0.72%
2000-03-29 0 1.390 1.350 1.430 - - 0 0 - 0.317 0.308 0.326 - - 0 - 0.00%
2000-03-28 0 1.390 - 1.450 1.390 1.400 48,000 67,020 1.3963 0.317 - 0.331 0.317 0.319 210,453 0.3185 -2.80%
2000-03-27 0 1.430 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2000-03-24 0 1.430 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2000-03-23 0 1.430 - - - - 20,160 26,208 1.3000 0.326 - - - - 88,390 0.2965 0.00%
2000-03-22 0 1.430 - 1.430 1.430 1.450 26,000 37,500 1.4423 0.326 - 0.326 0.326 0.331 113,996 0.3290 -3.38%
2000-03-21 0 1.480 - 1.520 - - 0 0 - 0.338 - 0.347 - - 0 - 0.00%
2000-03-20 0 1.480 - 1.510 - - 0 0 - 0.338 - 0.344 - - 0 - 0.00%
2000-03-17 0 1.480 - - 1.480 1.480 24,400 36,080 1.4787 0.338 - - 0.338 0.338 106,980 0.3373 -4.52%
2000-03-16 0 1.550 - - 1.550 1.550 10,000 15,500 1.5500 0.354 - - 0.354 0.354 43,844 0.3535 0.00%
2000-03-15 0 1.550 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
2000-03-14 0 1.550 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
2000-03-13 0 1.550 - 1.590 1.550 1.550 10,000 15,500 1.5500 0.354 - 0.363 0.354 0.354 43,844 0.3535 0.00%
2000-03-10 0 1.550 - 1.550 1.520 1.570 68,000 103,920 1.5282 0.354 - 0.354 0.347 0.358 298,142 0.3486 0.65%
2000-03-09 0 1.540 - 1.560 1.540 1.540 28,000 43,120 1.5400 0.351 - 0.356 0.351 0.351 122,764 0.3512 0.00%
2000-03-08 0 1.540 - 1.540 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2000-03-07 0 1.540 - 1.540 1.540 1.540 2,000 3,080 1.5400 0.351 - 0.351 0.351 0.351 8,769 0.3512 -0.65%
2000-03-06 0 1.550 - 1.580 - - 0 0 - 0.354 - 0.360 - - 0 - 0.00%
2000-03-03 0 1.550 1.460 1.550 1.500 1.550 16,000 24,300 1.5188 0.354 0.333 0.354 0.342 0.354 70,151 0.3464 -1.90%
2000-03-02 0 1.580 - 1.580 1.600 1.600 79,200 126,600 1.5985 0.360 - 0.360 0.365 0.365 347,248 0.3646 0.00%
2000-03-01 0 1.580 - 1.590 - - 0 0 - 0.360 - 0.363 - - 0 - 0.00%
2000-02-29 0 1.580 - 1.580 - - 0 0 - 0.360 - 0.360 - - 0 - -1.25%
2000-02-28 0 1.600 - 1.600 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2000-02-25 0 1.600 - 1.600 - - 0 0 - 0.365 - 0.365 - - 0 - -0.62%
2000-02-24 0 1.610 1.360 1.630 1.320 1.610 502,752 711,568 1.4153 0.367 0.310 0.372 0.301 0.367 2,204,289 0.3228 18.38%
2000-02-23 0 1.360 1.310 1.410 1.280 1.660 242,000 337,960 1.3965 0.310 0.299 0.322 0.292 0.379 1,061,036 0.3185 -18.07%
2000-02-22 0 1.660 - 1.660 1.670 1.670 34,000 57,020 1.6771 0.379 - 0.379 0.381 0.381 149,071 0.3825 0.00%
2000-02-21 0 1.660 1.550 1.660 1.590 1.750 78,000 131,140 1.6813 0.379 0.354 0.379 0.363 0.399 341,987 0.3835 -5.14%
2000-02-18 0 1.750 1.730 1.790 1.730 1.800 154,400 273,780 1.7732 0.399 0.395 0.408 0.395 0.411 676,959 0.4044 -4.37%
2000-02-17 0 1.830 - 1.830 1.830 1.830 10,000 18,300 1.8300 0.417 - 0.417 0.417 0.417 43,844 0.4174 -1.08%
2000-02-16 0 1.850 - 1.860 - - 0 0 - 0.422 - 0.424 - - 0 - 0.00%
2000-02-15 0 1.850 - 1.850 1.860 1.860 32,400 60,240 1.8593 0.422 - 0.422 0.424 0.424 142,056 0.4241 0.00%
2000-02-14 0 1.850 - 1.860 - - 0 0 - 0.422 - 0.424 - - 0 - 0.00%
2000-02-11 0 1.850 - 1.870 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2000-02-10 0 1.850 1.850 1.890 1.850 1.850 180,000 333,000 1.8500 0.422 0.422 0.431 0.422 0.422 789,200 0.4219 1.09%
2000-02-09 0 1.830 - 1.830 1.790 1.830 20,000 36,440 1.8220 0.417 - 0.417 0.408 0.417 87,689 0.4156 4.57%
2000-02-08 0 1.750 - 1.780 - - 0 0 - 0.399 - 0.406 - - 0 - 0.00%
2000-02-03 0 1.750 1.750 - 1.700 1.750 73,760 127,236 1.7250 0.399 0.399 - 0.388 0.399 323,397 0.3934 1.16%
2000-02-02 0 1.730 1.690 1.760 1.730 1.770 98,000 170,340 1.7382 0.395 0.385 0.401 0.395 0.404 429,676 0.3964 0.00%
2000-02-01 0 1.730 1.690 1.730 1.730 1.760 74,000 129,020 1.7435 0.395 0.385 0.395 0.395 0.401 324,449 0.3977 -2.81%
2000-01-31 0 1.780 - 1.780 1.780 1.780 28,000 49,840 1.7800 0.406 - 0.406 0.406 0.406 122,764 0.4060 0.00%
2000-01-28 0 1.780 - 1.780 1.780 1.780 10,000 17,800 1.7800 0.406 - 0.406 0.406 0.406 43,844 0.4060 0.00%
2000-01-27 0 1.780 - 1.780 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2000-01-26 0 1.780 - 1.800 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2000-01-25 0 1.780 1.740 1.810 1.780 1.780 16,000 28,480 1.7800 0.406 0.397 0.413 0.406 0.406 70,151 0.4060 -2.20%
2000-01-24 0 1.820 - 1.820 1.810 1.820 52,400 95,200 1.8168 0.415 - 0.415 0.413 0.415 229,745 0.4144 0.00%
2000-01-21 0 1.820 - 1.820 - - 0 0 - 0.415 - 0.415 - - 0 - -1.62%
2000-01-20 0 1.850 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
2000-01-19 0 1.850 - 1.850 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2000-01-18 0 1.850 - 1.880 1.850 1.850 4,000 7,400 1.8500 0.422 - 0.429 0.422 0.422 17,538 0.4219 -2.63%
2000-01-17 0 1.900 1.860 1.900 1.900 1.900 34,000 64,600 1.9000 0.433 0.424 0.433 0.433 0.433 149,071 0.4334 5.56%
2000-01-14 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-01-13 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-01-12 0 1.800 1.700 1.800 - - 0 0 - 0.411 0.388 0.411 - - 0 - 0.00%
2000-01-11 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-01-10 0 1.800 - 1.800 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2000-01-07 0 1.800 - 1.800 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2000-01-06 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-01-05 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-01-04 0 1.800 - 1.840 - - 0 0 - 0.411 - 0.420 - - 0 - 0.00%
2000-01-03 0 1.800 - 1.800 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
1999-12-30 0 1.800 - 1.810 - - 0 0 - 0.411 - 0.413 - - 0 - 0.00%
1999-12-29 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-12-28 0 1.800 - 1.800 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
1999-12-24 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-12-23 0 1.800 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-12-22 0 1.800 - 1.800 - - 0 0 - 0.411 - 0.411 - - 0 - -1.10%
1999-12-21 0 1.820 - 1.820 - - 23,040 41,933 1.8200 0.415 - 0.415 - - 101,018 0.4151 0.00%
1999-12-20 0 1.820 - 1.840 - - 0 0 - 0.415 - 0.420 - - 0 - 0.00%
1999-12-17 0 1.820 - 1.840 - - 0 0 - 0.415 - 0.420 - - 0 - 0.00%
1999-12-16 0 1.820 - 1.840 - - 0 0 - 0.415 - 0.420 - - 0 - 0.00%
1999-12-15 0 1.820 - 1.840 - - 0 0 - 0.415 - 0.420 - - 0 - 0.00%
1999-12-14 0 1.820 - 1.820 1.780 1.820 64,400 113,232 1.7583 0.415 - 0.415 0.406 0.415 282,358 0.4010 4.00%
1999-12-13 0 1.750 1.730 1.750 - - 0 0 - 0.399 0.395 0.399 - - 0 - 0.00%
1999-12-10 0 1.750 1.720 - 1.750 1.750 2,000 3,500 1.7500 0.399 0.392 - 0.399 0.399 8,769 0.3991 0.57%
1999-12-09 0 1.740 1.740 1.780 1.680 1.740 162,400 277,220 1.7070 0.397 0.397 0.406 0.383 0.397 712,034 0.3893 1.16%
1999-12-08 0 1.720 - - - - 0 0 - 0.392 - - - - 0 - 0.00%
1999-12-07 0 1.720 1.680 1.760 1.720 1.720 14,000 24,080 1.7200 0.392 0.383 0.401 0.392 0.392 61,382 0.3923 0.58%
1999-12-06 0 1.710 1.710 1.740 1.700 1.700 18,000 30,600 1.7000 0.390 0.390 0.397 0.388 0.388 78,920 0.3877 3.01%
1999-12-03 0 1.660 1.650 1.700 1.660 1.660 61,200 101,520 1.6588 0.379 0.376 0.388 0.379 0.379 268,328 0.3783 -2.35%
1999-12-02 0 1.700 1.700 - 1.650 1.690 54,000 90,060 1.6678 0.388 0.388 - 0.376 0.385 236,760 0.3804 -1.16%
1999-12-01 0 1.720 - 1.770 - - 0 0 - 0.392 - 0.404 - - 0 - 0.00%
1999-11-30 0 1.720 - 1.770 - - 0 0 - 0.392 - 0.404 - - 0 - 0.00%
1999-11-29 0 1.720 1.670 1.760 1.700 1.720 56,400 96,048 1.7030 0.392 0.381 0.401 0.388 0.392 247,283 0.3884 1.18%
1999-11-26 0 1.700 1.660 1.700 1.780 1.780 18,000 32,040 1.7800 0.388 0.379 0.388 0.406 0.406 78,920 0.4060 0.59%
1999-11-25 0 1.690 1.650 1.700 1.680 1.700 60,000 101,660 1.6943 0.385 0.376 0.388 0.383 0.388 263,067 0.3864 1.20%
1999-11-24 0 1.670 1.670 1.700 1.650 1.680 114,000 188,980 1.6577 0.381 0.381 0.388 0.376 0.383 499,827 0.3781 -0.60%
1999-11-23 0 1.680 1.680 1.700 1.680 1.700 83,600 141,608 1.6939 0.383 0.383 0.388 0.383 0.388 366,540 0.3863 -1.18%
1999-11-22 0 1.700 1.680 1.710 1.700 1.720 44,000 75,280 1.7109 0.388 0.383 0.390 0.388 0.392 192,916 0.3902 -2.30%
1999-11-19 0 1.740 1.740 - - - 0 0 - 0.397 0.397 - - - 0 - 1.16%
1999-11-18 0 1.720 1.720 - 1.720 1.720 26,000 44,720 1.7200 0.392 0.392 - 0.392 0.392 113,996 0.3923 -1.15%
1999-11-17 0 1.740 1.720 1.740 1.740 1.800 70,400 126,088 1.7910 0.397 0.392 0.397 0.397 0.411 308,665 0.4085 -1.14%
1999-11-16 0 1.760 1.720 1.770 1.760 1.820 110,000 195,100 1.7736 0.401 0.392 0.404 0.401 0.415 482,289 0.4045 -2.22%
1999-11-15 0 1.800 1.800 1.830 1.780 1.800 56,000 100,000 1.7857 0.411 0.411 0.417 0.406 0.411 245,529 0.4073 2.86%
1999-11-12 0 1.750 1.750 1.770 1.750 1.760 131,200 229,792 1.7515 0.399 0.399 0.404 0.399 0.401 575,239 0.3995 -0.57%
1999-11-11 0 1.760 1.730 1.770 1.760 1.770 50,400 88,864 1.7632 0.401 0.395 0.404 0.401 0.404 220,976 0.4021 0.57%
1999-11-10 0 1.750 1.720 1.770 1.750 1.770 32,000 56,400 1.7625 0.399 0.392 0.404 0.399 0.404 140,302 0.4020 0.00%
1999-11-09 0 1.750 1.720 1.750 1.760 1.770 32,880 57,898 1.7609 0.399 0.392 0.399 0.401 0.404 144,161 0.4016 -0.57%
1999-11-08 0 1.760 - 1.830 1.760 1.800 12,000 21,200 1.7667 0.401 - 0.417 0.401 0.411 52,613 0.4029 -2.22%
1999-11-05 0 1.800 - 1.820 1.800 1.800 20,000 36,000 1.8000 0.411 - 0.415 0.411 0.411 87,689 0.4105 2.27%
1999-11-04 0 1.760 1.710 1.760 1.710 1.760 154,000 265,660 1.7251 0.401 0.390 0.401 0.390 0.401 675,205 0.3935 0.00%
1999-11-03 0 1.760 1.740 1.860 1.760 1.840 42,000 75,520 1.7981 0.401 0.397 0.424 0.401 0.420 184,147 0.4101 -4.35%
1999-11-02 0 1.840 1.820 1.870 - - 0 0 - 0.420 0.415 0.427 - - 0 - 0.00%
1999-11-01 0 1.840 1.800 1.870 1.870 1.870 2,000 3,740 1.8700 0.420 0.411 0.427 0.427 0.427 8,769 0.4265 0.00%
1999-10-29 0 1.840 - 1.840 1.850 1.890 20,880 38,966 1.8662 0.420 - 0.420 0.422 0.431 91,547 0.4256 -3.16%
1999-10-28 0 1.900 - 1.900 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1999-10-27 0 1.900 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1999-10-26 0 1.900 - 1.920 - - 0 0 - 0.433 - 0.438 - - 0 - 0.00%
1999-10-25 0 1.900 1.860 1.900 1.900 1.900 10,000 19,000 1.9000 0.433 0.424 0.433 0.433 0.433 43,844 0.4334 0.00%
1999-10-22 0 1.900 1.850 - 1.890 1.900 40,000 75,800 1.8950 0.433 0.422 - 0.431 0.433 175,378 0.4322 -1.55%
1999-10-21 0 1.930 1.880 1.930 - - 0 0 - 0.440 0.429 0.440 - - 0 - -1.03%
1999-10-20 0 1.950 - 1.950 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
1999-10-19 0 1.950 - 1.950 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
1999-10-15 0 1.950 - 1.950 1.950 1.950 22,000 42,900 1.9500 0.445 - 0.445 0.445 0.445 96,458 0.4448 2.09%
1999-10-14 0 1.910 1.910 - 1.910 1.910 24,000 45,840 1.9100 0.436 0.436 - 0.436 0.436 105,227 0.4356 -2.05%
1999-10-13 0 1.950 - 1.970 - - 0 0 - 0.445 - 0.449 - - 0 - 0.00%
1999-10-12 0 1.950 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1999-10-11 0 1.950 - 2.000 1.950 1.950 10,000 19,500 1.9500 0.445 - 0.456 0.445 0.445 43,844 0.4448 -0.57%
1999-10-08 0 2.000 - - 2.000 2.000 4,000 8,000 2.0000 0.447 - - 0.447 0.447 17,885 0.4473 0.00%
1999-10-07 0 2.000 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1999-10-06 0 2.000 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1999-10-05 0 2.000 1.950 2.000 1.950 2.000 22,000 43,900 1.9955 0.447 0.436 0.447 0.436 0.447 98,366 0.4463 1.01%
1999-10-04 0 1.980 1.980 2.025 1.980 2.050 66,800 133,946 2.0052 0.443 0.443 0.453 0.443 0.458 298,675 0.4485 -2.22%
1999-09-30 0 2.025 2.000 2.075 - - 0 0 - 0.453 0.447 0.464 - - 0 - 0.00%
1999-09-29 0 2.025 2.000 2.075 2.025 2.025 14,000 28,184 2.0131 0.453 0.447 0.464 0.453 0.453 62,597 0.4502 0.00%
1999-09-28 0 2.025 1.980 2.025 2.025 2.050 19,200 38,810 2.0214 0.453 0.443 0.453 0.453 0.458 85,847 0.4521 -1.22%
1999-09-27 0 2.050 2.000 2.175 - - 0 0 - 0.458 0.447 0.486 - - 0 - 0.00%
1999-09-24 0 2.050 2.025 2.125 2.050 2.050 20,000 41,000 2.0500 0.458 0.453 0.475 0.458 0.458 89,424 0.4585 -1.20%
1999-09-23 0 2.075 2.050 2.150 - - 1,120 2,128 1.9000 0.464 0.458 0.481 - - 5,008 0.4249 0.00%
1999-09-22 0 2.075 2.050 - - - 0 0 - 0.464 0.458 - - - 0 - 0.00%
1999-09-21 0 2.075 2.075 2.175 - - 0 0 - 0.464 0.464 0.486 - - 0 - 0.00%
1999-09-20 0 2.075 2.075 2.175 2.025 2.075 46,000 93,950 2.0424 0.464 0.464 0.486 0.453 0.464 205,675 0.4568 -2.35%
1999-09-17 0 2.125 2.125 2.175 2.050 2.100 38,000 79,200 2.0842 0.475 0.475 0.486 0.458 0.470 169,905 0.4661 3.66%
1999-09-15 0 2.050 2.025 2.175 - - 0 0 - 0.458 0.453 0.486 - - 0 - 0.00%
1999-09-14 0 2.050 2.050 2.150 - - 0 0 - 0.458 0.458 0.481 - - 0 - 0.00%
1999-09-13 0 2.050 2.050 2.125 2.050 2.050 10,000 20,500 2.0500 0.458 0.458 0.475 0.458 0.458 44,712 0.4585 0.00%
1999-09-10 0 2.050 2.000 2.100 2.050 2.100 47,200 96,840 2.0517 0.458 0.447 0.470 0.458 0.470 211,040 0.4589 1.23%
1999-09-09 0 2.025 2.025 2.175 2.000 2.000 10,000 20,000 2.0000 0.453 0.453 0.486 0.447 0.447 44,712 0.4473 1.25%
1999-09-08 0 2.000 1.990 2.000 2.000 2.100 62,000 126,000 2.0323 0.447 0.445 0.447 0.447 0.470 277,214 0.4545 0.00%
1999-09-07 0 2.000 2.000 - 2.000 2.050 44,000 88,750 2.0170 0.447 0.447 - 0.447 0.458 196,732 0.4511 0.00%
1999-09-06 0 2.000 2.000 - - - 0 0 - 0.447 0.447 - - - 0 - 0.00%
1999-09-03 0 2.000 2.000 2.250 2.000 2.075 80,000 164,250 2.0531 0.447 0.447 0.503 0.447 0.464 357,695 0.4592 -6.98%
1999-09-02 0 2.150 2.100 - 2.150 2.200 96,000 208,700 2.1740 0.481 0.470 - 0.481 0.492 429,234 0.4862 -1.15%
1999-09-01 0 2.175 2.175 2.250 2.175 2.200 42,000 91,850 2.1869 0.486 0.486 0.503 0.486 0.492 187,790 0.4891 -1.14%
1999-08-31 0 2.200 2.200 2.300 2.200 2.200 26,000 57,200 2.2000 0.492 0.492 0.514 0.492 0.492 116,251 0.4920 1.15%
1999-08-30 0 2.175 2.150 2.275 2.175 2.200 26,000 57,050 2.1942 0.486 0.481 0.509 0.486 0.492 116,251 0.4907 -1.14%
1999-08-27 0 2.200 2.150 2.200 2.200 2.300 75,200 169,660 2.2561 0.492 0.481 0.492 0.492 0.514 336,233 0.5046 -2.22%
1999-08-26 0 2.250 2.100 2.275 2.200 2.250 70,000 154,500 2.2071 0.503 0.470 0.509 0.492 0.503 312,983 0.4936 7.14%
1999-08-25 0 2.100 2.050 2.150 2.025 2.100 24,000 48,800 2.0333 0.470 0.458 0.481 0.453 0.470 107,308 0.4548 2.44%
1999-08-24 0 2.050 2.000 2.050 - - 0 0 - 0.458 0.447 0.458 - - 0 - 0.00%
1999-08-23 0 2.050 2.000 2.100 - - 0 0 - 0.458 0.447 0.470 - - 0 - 0.00%
1999-08-20 0 2.050 2.000 2.050 - - 1,600 3,120 1.9500 0.458 0.447 0.458 - - 7,154 0.4361 0.00%
1999-08-19 0 2.050 2.050 2.150 1.980 2.050 38,800 78,510 2.0235 0.458 0.458 0.481 0.443 0.458 173,482 0.4526 2.50%
1999-08-18 0 2.000 2.000 2.100 - - 0 0 - 0.447 0.447 0.470 - - 0 - 3.09%
1999-08-17 0 1.940 1.940 - 1.900 1.900 10,000 19,000 1.9000 0.434 0.434 - 0.425 0.425 44,712 0.4249 3.19%
1999-08-16 0 1.880 - 1.960 1.880 1.880 10,000 18,800 1.8800 0.420 - 0.438 0.420 0.420 44,712 0.4205 0.00%
1999-08-13 0 1.880 1.860 1.920 1.880 1.880 20,000 37,600 1.8800 0.420 0.416 0.429 0.420 0.420 89,424 0.4205 2.73%
1999-08-12 0 1.830 1.830 - 1.800 1.810 108,000 195,120 1.8067 0.409 0.409 - 0.403 0.405 482,888 0.4041 1.67%
1999-08-11 0 1.800 1.780 - 1.800 1.830 84,000 152,880 1.8200 0.403 0.398 - 0.403 0.409 375,580 0.4071 -2.17%
1999-08-10 0 1.840 1.820 1.980 1.840 2.025 204,800 393,744 1.9226 0.412 0.407 0.443 0.412 0.453 915,699 0.4300 -10.24%
1999-08-09 0 2.050 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
1999-08-06 0 2.050 2.000 - - - 0 0 - 0.458 0.447 - - - 0 - 0.00%
1999-08-05 0 2.050 2.050 - - - 0 0 - 0.458 0.458 - - - 0 - 0.00%
1999-08-04 0 2.050 2.050 - 2.050 2.150 110,000 225,700 2.0518 0.458 0.458 - 0.458 0.481 491,831 0.4589 -4.65%
1999-08-03 0 2.150 2.150 - 2.150 2.150 30,000 64,500 2.1500 0.481 0.481 - 0.481 0.481 134,136 0.4809 -1.15%
1999-08-02 0 2.175 2.175 - 2.100 2.100 2,000 4,200 2.1000 0.486 0.486 - 0.470 0.470 8,942 0.4697 0.00%
1999-07-30 0 2.175 2.125 2.200 - - 20,400 43,350 2.1250 0.486 0.475 0.492 - - 91,212 0.4753 0.00%
1999-07-29 0 2.175 - 2.400 2.175 2.200 84,000 183,950 2.1899 0.486 - 0.537 0.486 0.492 375,580 0.4898 0.00%
1999-07-28 0 2.175 2.175 - 2.150 2.150 2,000 4,300 2.1500 0.486 0.486 - 0.481 0.481 8,942 0.4809 2.35%
1999-07-27 0 2.125 2.125 - 2.100 2.175 11,200 23,800 2.1250 0.475 0.475 - 0.470 0.486 50,077 0.4753 -2.30%
1999-07-26 0 2.175 2.175 - 2.175 2.250 10,000 21,900 2.1900 0.486 0.486 - 0.486 0.503 44,712 0.4898 -3.33%
1999-07-23 0 2.250 2.250 - 2.250 2.300 28,000 63,750 2.2768 0.503 0.503 - 0.503 0.514 125,193 0.5092 -5.26%
1999-07-22 0 2.375 2.300 2.375 2.375 2.375 10,000 23,750 2.3750 0.531 0.514 0.531 0.531 0.531 44,712 0.5312 0.00%
1999-07-21 0 2.375 2.300 - - - 0 0 - 0.531 0.514 - - - 0 - 0.00%
1999-07-20 0 2.375 2.325 - - - 0 0 - 0.531 0.520 - - - 0 - 0.00%
1999-07-19 0 2.375 2.325 2.475 2.325 2.375 40,000 93,500 2.3375 0.531 0.520 0.554 0.520 0.531 178,847 0.5228 0.00%
1999-07-16 0 2.375 2.350 2.550 2.375 2.400 20,000 47,750 2.3875 0.531 0.526 0.570 0.531 0.537 89,424 0.5340 -4.04%
1999-07-15 0 2.475 2.475 2.500 2.475 2.475 26,000 64,350 2.4750 0.554 0.554 0.559 0.554 0.554 116,251 0.5535 -1.00%
1999-07-14 0 2.500 - 2.500 - - 0 0 - 0.559 - 0.559 - - 0 - 0.00%
1999-07-13 0 2.500 2.400 2.600 2.500 2.500 10,000 25,000 2.5000 0.559 0.537 0.582 0.559 0.559 44,712 0.5591 -3.85%
1999-07-12 0 2.600 2.500 2.600 2.600 2.600 80,000 208,000 2.6000 0.582 0.559 0.582 0.582 0.582 357,695 0.5815 2.97%
1999-07-09 0 2.525 2.450 2.525 2.525 2.525 12,000 30,300 2.5250 0.565 0.548 0.565 0.565 0.565 53,654 0.5647 3.06%
1999-07-08 0 2.450 2.450 2.500 2.450 2.500 66,000 164,300 2.4894 0.548 0.548 0.559 0.548 0.559 295,098 0.5568 -2.00%
1999-07-07 0 2.500 2.425 2.500 2.450 2.550 40,000 100,100 2.5025 0.559 0.542 0.559 0.548 0.570 178,847 0.5597 1.01%
1999-07-06 0 2.475 2.475 2.500 2.400 2.525 66,000 163,100 2.4712 0.554 0.554 0.559 0.537 0.565 295,098 0.5527 2.06%
1999-07-05 0 2.425 2.400 2.500 2.400 2.500 72,000 174,250 2.4201 0.542 0.537 0.559 0.537 0.559 321,925 0.5413 1.04%
1999-07-02 0 2.400 2.400 2.450 2.400 2.500 82,000 202,800 2.4732 0.537 0.537 0.548 0.537 0.559 366,637 0.5531 0.00%
1999-06-30 0 2.400 2.300 2.400 2.250 2.400 32,000 75,300 2.3531 0.537 0.514 0.537 0.503 0.537 143,078 0.5263 6.67%
1999-06-29 0 2.250 2.250 2.325 2.225 2.225 24,000 53,400 2.2250 0.503 0.503 0.520 0.498 0.498 107,308 0.4976 1.12%
1999-06-28 0 2.225 2.225 2.300 2.225 2.225 4,800 10,580 2.2042 0.498 0.498 0.514 0.498 0.498 21,462 0.4930 -3.26%
1999-06-25 0 2.300 2.275 2.400 2.300 2.300 66,000 151,800 2.3000 0.514 0.509 0.537 0.514 0.514 295,098 0.5144 -2.13%
1999-06-24 0 2.350 2.275 2.400 2.250 2.350 80,000 182,000 2.2750 0.526 0.509 0.537 0.503 0.526 357,695 0.5088 4.44%
1999-06-23 0 2.250 2.200 2.350 2.250 2.250 10,000 22,500 2.2500 0.503 0.492 0.526 0.503 0.503 44,712 0.5032 4.65%
1999-06-22 0 2.150 2.150 2.350 2.150 2.225 58,000 126,700 2.1845 0.481 0.481 0.526 0.481 0.498 259,329 0.4886 -4.44%
1999-06-21 0 2.250 2.250 2.350 2.250 2.300 32,000 73,500 2.2969 0.503 0.503 0.526 0.503 0.514 143,078 0.5137 -6.25%
1999-06-17 0 2.400 2.350 2.400 - - 0 0 - 0.537 0.526 0.537 - - 0 - 0.00%
1999-06-16 0 2.400 2.225 2.400 2.275 2.400 46,000 107,150 2.3293 0.537 0.498 0.537 0.509 0.537 205,675 0.5210 4.35%
1999-06-15 0 2.300 2.300 2.400 - - 0 0 - 0.514 0.514 0.537 - - 0 - 2.25%
1999-06-14 0 2.800 2.775 2.900 2.700 2.900 202,000 563,750 2.7908 0.503 0.499 0.521 0.485 0.521 1,124,308 0.5014 1.82%
1999-06-11 0 2.750 2.675 2.850 2.550 2.750 286,000 763,050 2.6680 0.494 0.481 0.512 0.458 0.494 1,591,843 0.4794 7.84%
1999-06-10 0 2.550 2.550 2.600 2.500 2.550 80,000 203,500 2.5438 0.458 0.458 0.467 0.449 0.458 445,271 0.4570 2.00%
1999-06-09 0 2.500 2.500 2.600 2.475 2.525 251,100 628,585 2.5033 0.449 0.449 0.467 0.445 0.454 1,397,593 0.4498 1.01%
1999-06-08 0 2.475 2.450 2.475 2.425 2.475 173,100 424,930 2.4548 0.445 0.440 0.445 0.436 0.445 963,454 0.4410 -1.00%
1999-06-07 0 2.500 2.475 2.500 2.475 2.500 96,000 238,250 2.4818 0.449 0.445 0.449 0.445 0.449 534,325 0.4459 2.04%
1999-06-04 0 2.450 2.400 2.475 2.300 2.450 94,000 219,950 2.3399 0.440 0.431 0.445 0.413 0.440 523,193 0.4204 4.26%
1999-06-03 0 2.350 2.350 2.450 2.300 2.475 148,000 353,950 2.3916 0.422 0.422 0.440 0.413 0.445 823,751 0.4297 -5.05%
1999-06-02 0 2.475 2.450 2.475 2.475 2.475 122,000 301,950 2.4750 0.445 0.440 0.445 0.445 0.445 679,038 0.4447 0.00%
1999-06-01 0 2.475 2.425 2.475 2.475 2.475 48,000 118,800 2.4750 0.445 0.436 0.445 0.445 0.445 267,162 0.4447 0.00%
1999-05-31 0 2.475 2.450 2.475 2.475 2.500 40,000 99,500 2.4875 0.445 0.440 0.445 0.445 0.449 222,635 0.4469 0.00%
1999-05-28 0 2.475 2.425 2.475 2.475 2.475 176,000 435,600 2.4750 0.445 0.436 0.445 0.445 0.445 979,595 0.4447 -1.00%
1999-05-27 0 2.500 2.450 2.500 2.450 2.500 54,000 134,500 2.4907 0.449 0.440 0.449 0.440 0.449 300,558 0.4475 1.01%
1999-05-26 0 2.475 2.475 2.500 2.475 2.475 22,000 54,450 2.4750 0.445 0.445 0.449 0.445 0.445 122,449 0.4447 1.02%
1999-05-25 0 2.450 2.400 2.475 2.450 2.500 56,000 138,000 2.4643 0.440 0.431 0.445 0.440 0.449 311,689 0.4427 0.00%
1999-05-24 0 2.450 2.450 2.475 2.450 2.500 102,000 252,950 2.4799 0.440 0.440 0.445 0.440 0.449 567,720 0.4456 -2.00%
1999-05-21 0 2.500 2.450 2.500 2.400 2.500 386,000 958,800 2.4839 0.449 0.440 0.449 0.431 0.449 2,148,431 0.4463 0.00%
1999-05-20 0 2.500 2.500 2.575 2.450 2.500 88,000 217,900 2.4761 0.449 0.449 0.463 0.440 0.449 489,798 0.4449 4.17%
1999-05-19 0 2.400 2.400 2.450 - - 0 0 - 0.431 0.431 0.440 - - 0 - 0.00%
1999-05-18 0 2.400 2.400 2.425 2.400 2.400 30,000 72,000 2.4000 0.431 0.431 0.436 0.431 0.431 166,977 0.4312 0.00%
1999-05-17 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 0.431 0.431 0.440 0.431 0.431 111,318 0.4312 0.00%
1999-05-14 0 2.400 - 2.400 2.450 2.450 10,000 24,500 2.4500 0.431 - 0.431 0.440 0.440 55,659 0.4402 0.00%
1999-05-13 0 2.400 2.300 2.400 2.400 2.400 8,000 19,200 2.4000 0.431 0.413 0.431 0.431 0.431 44,527 0.4312 0.00%
1999-05-12 0 2.400 2.400 2.450 2.350 2.400 128,000 301,700 2.3570 0.431 0.431 0.440 0.422 0.431 712,433 0.4235 6.67%
1999-05-11 0 2.250 2.250 2.400 2.250 2.300 34,000 77,700 2.2853 0.404 0.404 0.431 0.404 0.413 189,240 0.4106 -6.25%
1999-05-10 0 2.400 - 2.400 2.400 2.400 12,000 28,800 2.4000 0.431 - 0.431 0.431 0.431 66,791 0.4312 0.00%
1999-05-07 0 2.400 - 2.400 2.300 2.325 50,000 115,500 2.3100 0.431 - 0.431 0.413 0.418 278,294 0.4150 0.00%
1999-05-06 0 2.400 2.375 2.450 2.400 2.400 60,000 144,000 2.4000 0.431 0.427 0.440 0.431 0.431 333,953 0.4312 0.00%
1999-05-05 0 2.400 2.400 2.450 2.350 2.400 28,000 66,700 2.3821 0.431 0.431 0.440 0.422 0.431 155,845 0.4280 0.00%
1999-05-04 0 2.400 2.300 2.400 2.400 2.450 144,000 345,800 2.4014 0.431 0.413 0.431 0.431 0.440 801,487 0.4314 0.00%
1999-05-03 0 2.400 2.300 2.400 2.375 2.400 80,000 190,500 2.3813 0.431 0.413 0.431 0.427 0.431 445,271 0.4278 0.00%
1999-04-30 0 2.400 2.375 2.400 2.300 2.400 82,000 193,550 2.3604 0.431 0.427 0.431 0.413 0.431 456,402 0.4241 4.35%
1999-04-29 0 2.300 - 2.325 2.300 2.375 36,000 84,600 2.3500 0.413 - 0.418 0.413 0.427 200,372 0.4222 -2.13%
1999-04-28 0 2.350 2.250 2.375 2.350 2.350 12,000 28,200 2.3500 0.422 0.404 0.427 0.422 0.422 66,791 0.4222 3.30%
1999-04-27 0 2.275 2.275 2.375 - - 0 0 - 0.409 0.409 0.427 - - 0 - 0.00%
1999-04-26 0 2.275 2.275 2.350 2.275 2.275 22,000 50,050 2.2750 0.409 0.409 0.422 0.409 0.409 122,449 0.4087 0.00%
1999-04-23 0 2.275 2.200 2.350 2.275 2.275 10,000 22,750 2.2750 0.409 0.395 0.422 0.409 0.409 55,659 0.4087 -4.21%
1999-04-22 0 2.375 - 2.400 - - 0 0 - 0.427 - 0.431 - - 0 - 0.00%
1999-04-21 0 2.375 - 2.375 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1999-04-20 0 2.375 - 2.400 - - 0 0 - 0.427 - 0.431 - - 0 - 0.00%
1999-04-19 0 2.375 - 2.400 2.375 2.400 48,000 114,700 2.3896 0.427 - 0.431 0.427 0.431 267,162 0.4293 -1.04%
1999-04-16 0 2.400 2.200 2.400 2.375 2.400 26,000 61,520 2.3662 0.431 0.395 0.431 0.427 0.431 144,713 0.4251 1.05%
1999-04-15 0 2.375 2.275 2.375 2.300 2.375 24,000 55,500 2.3125 0.427 0.409 0.427 0.413 0.427 133,581 0.4155 3.26%
1999-04-14 0 2.300 2.300 2.350 2.300 2.300 46,000 105,800 2.3000 0.413 0.413 0.422 0.413 0.413 256,031 0.4132 -4.17%
1999-04-13 0 2.400 2.300 2.400 2.350 2.400 40,000 95,250 2.3813 0.431 0.413 0.431 0.422 0.431 222,635 0.4278 1.05%
1999-04-12 0 2.375 2.300 2.375 2.350 2.375 62,000 145,750 2.3508 0.427 0.413 0.427 0.422 0.427 345,085 0.4224 3.26%
1999-04-09 0 2.300 2.250 2.325 2.275 2.300 110,000 251,500 2.2864 0.413 0.404 0.418 0.409 0.413 612,247 0.4108 2.22%
1999-04-08 0 2.250 2.250 2.300 2.200 2.300 340,000 765,950 2.2528 0.404 0.404 0.413 0.395 0.413 1,892,400 0.4048 0.00%
1999-04-07 0 2.250 - 2.250 2.250 2.250 4,000 9,000 2.2500 0.404 - 0.404 0.404 0.404 22,264 0.4042 1.12%
1999-04-01 0 2.225 2.150 2.225 2.175 2.225 50,000 109,750 2.1950 0.400 0.386 0.400 0.391 0.400 278,294 0.3944 -3.26%
1999-03-31 0 2.300 2.000 2.300 2.000 2.300 234,000 517,650 2.2122 0.413 0.359 0.413 0.359 0.413 1,302,417 0.3975 15.00%
1999-03-30 0 2.000 2.000 2.050 1.980 1.980 72,000 142,560 1.9800 0.359 0.359 0.368 0.356 0.356 400,744 0.3557 1.01%
1999-03-29 0 1.980 1.970 2.025 - - 0 0 - 0.356 0.354 0.364 - - 0 - 0.00%
1999-03-26 0 1.980 1.950 - 1.970 2.000 182,000 359,760 1.9767 0.356 0.350 - 0.354 0.359 1,012,991 0.3551 1.54%
1999-03-25 0 1.950 1.950 1.980 - - 0 0 - 0.350 0.350 0.356 - - 0 - 1.04%
1999-03-24 0 1.930 1.930 2.000 1.920 1.930 126,000 242,880 1.9276 0.347 0.347 0.359 0.345 0.347 701,301 0.3463 -2.03%
1999-03-23 0 1.970 1.900 1.980 1.940 1.980 134,000 260,620 1.9449 0.354 0.341 0.356 0.349 0.356 745,828 0.3494 3.68%
1999-03-22 0 1.900 1.900 1.940 1.900 1.900 30,000 57,000 1.9000 0.341 0.341 0.349 0.341 0.341 166,977 0.3414 0.00%
1999-03-19 0 1.900 - - 1.900 1.900 22,000 41,800 1.9000 0.341 - - 0.341 0.341 122,449 0.3414 0.00%
1999-03-18 0 1.900 1.880 1.900 1.900 1.900 8,000 15,200 1.9000 0.341 0.338 0.341 0.341 0.341 44,527 0.3414 -0.52%
1999-03-17 0 1.910 1.900 1.940 1.910 1.910 112,400 214,660 1.9098 0.343 0.341 0.349 0.343 0.343 625,605 0.3431 -1.55%
1999-03-16 0 1.940 1.880 1.940 1.900 1.940 85,400 163,536 1.9149 0.349 0.338 0.349 0.341 0.349 475,326 0.3440 1.04%
1999-03-15 0 1.920 1.920 2.000 1.920 1.920 42,000 80,640 1.9200 0.345 0.345 0.359 0.345 0.345 233,767 0.3450 -1.03%
1999-03-12 0 1.940 1.940 1.980 1.940 1.950 220,000 428,800 1.9491 0.349 0.349 0.356 0.349 0.350 1,224,494 0.3502 -0.51%
1999-03-11 0 1.950 1.900 1.990 1.900 1.950 54,000 103,780 1.9219 0.350 0.341 0.358 0.341 0.350 300,558 0.3453 0.52%
1999-03-10 0 1.940 1.900 1.950 1.940 1.940 54,000 104,760 1.9400 0.349 0.341 0.350 0.349 0.349 300,558 0.3486 2.11%
1999-03-09 0 1.900 1.920 1.940 1.850 1.900 136,000 257,500 1.8934 0.341 0.345 0.349 0.332 0.341 756,960 0.3402 0.00%
1999-03-08 0 1.900 - 1.930 1.900 1.900 30,000 57,000 1.9000 0.341 - 0.347 0.341 0.341 166,977 0.3414 0.00%
1999-03-05 0 1.900 - 1.900 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
1999-03-04 0 1.900 - 1.900 - - 0 0 - 0.341 - 0.341 - - 0 - -1.55%
1999-03-03 0 1.930 1.890 1.930 1.940 1.940 20,000 38,800 1.9400 0.347 0.340 0.347 0.349 0.349 111,318 0.3486 -0.52%
1999-03-02 0 1.940 1.880 1.940 1.700 1.980 323,200 621,200 1.9220 0.349 0.338 0.349 0.305 0.356 1,798,894 0.3453 22.78%
1999-03-01 0 1.580 1.580 - 1.540 1.540 2,400 3,680 1.5333 0.284 0.284 - 0.277 0.277 13,358 0.2755 2.60%
1999-02-26 0 1.540 1.510 - - - 0 0 - 0.277 0.271 - - - 0 - 0.00%
1999-02-25 0 1.540 1.540 - 1.530 1.590 282,000 439,940 1.5601 0.277 0.277 - 0.275 0.286 1,569,579 0.2803 1.32%
1999-02-24 0 1.520 1.520 - - - 0 0 - 0.273 0.273 - - - 0 - 0.00%
1999-02-23 0 1.520 1.490 1.620 1.520 1.520 10,000 15,200 1.5200 0.273 0.268 0.291 0.273 0.273 55,659 0.2731 -5.00%
1999-02-22 0 1.600 - 1.600 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
1999-02-19 0 1.600 1.520 1.640 - - 0 0 - 0.287 0.273 0.295 - - 0 - 0.00%
1999-02-15 0 1.600 1.560 1.640 1.600 1.610 100,000 160,500 1.6050 0.287 0.280 0.295 0.287 0.289 556,588 0.2884 -2.44%
1999-02-12 0 1.640 1.620 1.670 1.640 1.650 19,000 31,220 1.6432 0.295 0.291 0.300 0.295 0.296 105,752 0.2952 0.61%
1999-02-11 0 1.630 1.600 1.660 1.630 1.700 308,000 513,860 1.6684 0.293 0.287 0.298 0.293 0.305 1,714,292 0.2998 -5.78%
1999-02-10 0 1.730 - 1.760 1.730 1.730 6,000 10,380 1.7300 0.311 - 0.316 0.311 0.311 33,395 0.3108 -1.70%
1999-02-09 0 1.760 - 1.800 1.760 1.830 30,000 53,500 1.7833 0.316 - 0.323 0.316 0.329 166,977 0.3204 -3.83%
1999-02-08 0 1.830 - 1.830 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
1999-02-05 0 1.830 - 1.830 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
1999-02-04 0 1.830 1.760 1.830 1.830 1.830 60,000 109,800 1.8300 0.329 0.316 0.329 0.329 0.329 333,953 0.3288 -2.66%
1999-02-03 0 1.880 - 1.880 - - 0 0 - 0.338 - 0.338 - - 0 - -3.09%
1999-02-02 0 1.940 1.900 1.980 1.940 1.940 10,000 19,400 1.9400 0.349 0.341 0.356 0.349 0.349 55,659 0.3486 -2.02%
1999-02-01 0 1.980 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1999-01-29 0 1.980 - 1.980 - - 0 0 - 0.356 - 0.356 - - 0 - -1.00%
1999-01-28 0 2.000 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
1999-01-27 0 2.000 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
1999-01-26 0 2.000 - 2.000 - - 0 0 - 0.359 - 0.359 - - 0 - 0.00%
1999-01-25 0 2.000 - 2.100 - - 0 0 - 0.359 - 0.377 - - 0 - 0.00%
1999-01-22 0 2.000 - 2.000 - - 0 0 - 0.359 - 0.359 - - 0 - 0.00%
1999-01-21 0 2.000 - 2.000 - - 0 0 - 0.359 - 0.359 - - 0 - 0.00%
1999-01-20 0 2.000 - 2.000 2.000 2.000 40,000 80,000 2.0000 0.359 - 0.359 0.359 0.359 222,635 0.3593 0.00%
1999-01-19 0 2.000 1.960 2.000 2.000 2.000 28,000 56,000 2.0000 0.359 0.352 0.359 0.359 0.359 155,845 0.3593 -1.23%
1999-01-18 0 2.025 - 2.125 - - 0 0 - 0.364 - 0.382 - - 0 - 0.00%
1999-01-15 0 2.025 - 2.125 - - 0 0 - 0.364 - 0.382 - - 0 - 0.00%
1999-01-14 0 2.025 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
1999-01-13 0 2.025 - 2.100 - - 0 0 - 0.364 - 0.377 - - 0 - 0.00%
1999-01-12 0 2.025 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
1999-01-11 0 2.025 - 2.100 - - 0 0 - 0.364 - 0.377 - - 0 - 0.00%
1999-01-08 0 2.025 - 2.075 2.000 2.075 12,000 24,600 2.0500 0.364 - 0.373 0.359 0.373 66,791 0.3683 1.25%
1999-01-07 0 2.000 - 2.100 - - 0 0 - 0.359 - 0.377 - - 0 - 0.00%
1999-01-06 0 2.000 1.970 2.050 - - 0 0 - 0.359 0.354 0.368 - - 0 - 0.00%
1999-01-05 0 2.000 - 2.100 - - 0 0 - 0.359 - 0.377 - - 0 - 0.00%
1999-01-04 0 2.000 1.960 2.000 2.000 2.000 250,000 500,000 2.0000 0.359 0.352 0.359 0.359 0.359 1,391,471 0.3593 0.00%
1998-12-31 0 2.000 1.980 2.050 - - 0 0 - 0.359 0.356 0.368 - - 0 - 0.00%
1998-12-30 0 2.000 1.980 2.050 2.000 2.000 54,000 108,000 2.0000 0.359 0.356 0.368 0.359 0.359 300,558 0.3593 0.00%
1998-12-29 0 2.000 1.980 2.050 2.000 2.000 100,000 200,000 2.0000 0.359 0.356 0.368 0.359 0.359 556,588 0.3593 0.00%
1998-12-28 0 2.000 1.980 2.000 2.000 2.000 100,000 200,000 2.0000 0.359 0.356 0.359 0.359 0.359 556,588 0.3593 0.00%
1998-12-24 0 2.000 - - 2.000 2.000 2,000 4,000 2.0000 0.359 - - 0.359 0.359 11,132 0.3593 1.01%
1998-12-23 0 1.980 - 2.000 - - 0 0 - 0.356 - 0.359 - - 0 - 0.00%
1998-12-22 0 1.980 - 2.000 - - 0 0 - 0.356 - 0.359 - - 0 - 0.00%
1998-12-21 0 1.980 1.950 2.000 1.980 2.000 50,000 99,080 1.9816 0.356 0.350 0.359 0.356 0.359 278,294 0.3560 -1.00%
1998-12-18 0 2.000 - 2.025 - - 0 0 - 0.359 - 0.364 - - 0 - 0.00%
1998-12-17 0 2.000 2.000 2.050 - - 0 0 - 0.359 0.359 0.368 - - 0 - 0.00%
1998-12-16 0 2.000 2.000 2.075 - - 0 0 - 0.359 0.359 0.373 - - 0 - 0.00%
1998-12-15 0 2.000 1.980 2.025 2.000 2.000 80,000 160,000 2.0000 0.359 0.356 0.364 0.359 0.359 445,271 0.3593 0.00%
1998-12-14 0 2.000 2.000 2.075 1.990 2.000 140,000 279,800 1.9986 0.359 0.359 0.373 0.358 0.359 779,224 0.3591 0.00%
1998-12-11 0 2.000 2.000 - 2.000 2.000 16,000 32,000 2.0000 0.359 0.359 - 0.359 0.359 89,054 0.3593 -1.23%
1998-12-10 0 2.025 2.000 2.100 2.025 2.025 70,000 141,750 2.0250 0.364 0.359 0.377 0.364 0.364 389,612 0.3638 0.00%
1998-12-09 0 2.025 2.000 - 2.025 2.025 30,000 60,750 2.0250 0.364 0.359 - 0.364 0.364 166,977 0.3638 0.00%
1998-12-08 0 2.025 2.025 - - - 0 0 - 0.364 0.364 - - - 0 - 0.00%
1998-12-07 0 2.025 2.025 - 2.025 2.025 10,000 20,250 2.0250 0.364 0.364 - 0.364 0.364 55,659 0.3638 -3.57%
1998-12-04 0 2.100 2.050 2.175 - - 0 0 - 0.377 0.368 0.391 - - 0 - 0.00%
1998-12-03 0 2.100 2.000 2.100 - - 0 0 - 0.377 0.359 0.377 - - 0 - 0.00%
1998-12-02 0 2.100 2.050 2.100 2.100 2.100 38,000 79,800 2.1000 0.377 0.368 0.377 0.377 0.377 211,504 0.3773 5.00%
1998-12-01 0 2.000 1.990 2.100 2.000 2.050 120,000 242,500 2.0208 0.359 0.358 0.377 0.359 0.368 667,906 0.3631 -4.76%
1998-11-30 0 2.100 2.050 2.150 2.100 2.100 30,000 63,000 2.1000 0.377 0.368 0.386 0.377 0.377 166,977 0.3773 -2.33%
1998-11-27 0 2.150 2.125 - - - 0 0 - 0.386 0.382 - - - 0 - 0.00%
1998-11-26 0 2.150 2.125 2.225 2.150 2.175 122,000 262,850 2.1545 0.386 0.382 0.400 0.386 0.391 679,038 0.3871 -2.27%
1998-11-25 0 2.200 2.175 2.250 2.200 2.200 20,000 44,000 2.2000 0.395 0.391 0.404 0.395 0.395 111,318 0.3953 -2.22%
1998-11-24 0 2.250 2.150 2.250 2.250 2.250 32,000 72,000 2.2500 0.404 0.386 0.404 0.404 0.404 178,108 0.4042 4.65%
1998-11-23 0 2.150 2.150 2.275 2.150 2.250 52,000 114,550 2.2029 0.386 0.386 0.409 0.386 0.404 289,426 0.3958 -4.44%
1998-11-20 0 2.250 2.250 2.300 2.250 2.250 10,000 22,500 2.2500 0.404 0.404 0.413 0.404 0.404 55,659 0.4042 0.00%
1998-11-19 0 2.250 2.200 2.300 2.250 2.300 62,000 142,100 2.2919 0.404 0.395 0.413 0.404 0.413 345,085 0.4118 0.00%
1998-11-18 0 2.250 2.200 2.250 2.175 2.250 152,000 334,100 2.1980 0.404 0.395 0.404 0.391 0.404 846,014 0.3949 4.65%
1998-11-17 0 2.150 2.150 2.200 2.150 2.175 124,000 269,600 2.1742 0.386 0.386 0.395 0.386 0.391 690,170 0.3906 -1.15%
1998-11-16 0 2.175 2.150 2.175 2.175 2.200 118,000 257,450 2.1818 0.391 0.386 0.391 0.391 0.395 656,774 0.3920 0.00%
1998-11-13 0 2.175 2.150 2.175 2.175 2.175 164,800 358,340 2.1744 0.391 0.386 0.391 0.391 0.391 917,258 0.3907 0.00%
1998-11-12 0 2.175 2.150 2.175 2.175 2.175 30,000 65,250 2.1750 0.391 0.386 0.391 0.391 0.391 166,977 0.3908 -1.14%
1998-11-11 0 2.200 2.150 2.200 2.150 2.200 72,400 159,100 2.1975 0.395 0.386 0.395 0.386 0.395 402,970 0.3948 1.15%
1998-11-10 0 2.175 2.150 2.200 2.150 2.200 93,200 202,780 2.1758 0.391 0.386 0.395 0.386 0.395 518,740 0.3909 -3.33%
1998-11-09 0 2.250 2.175 2.275 - - 0 0 - 0.404 0.391 0.409 - - 0 - 0.00%
1998-11-06 0 2.250 2.250 2.300 2.200 2.275 198,000 444,000 2.2424 0.404 0.404 0.413 0.395 0.409 1,102,045 0.4029 -3.23%
1998-11-05 0 2.325 2.250 2.350 2.300 2.325 66,000 152,150 2.3053 0.418 0.404 0.422 0.413 0.418 367,348 0.4142 1.09%
1998-11-04 0 2.300 2.250 2.325 2.300 2.450 118,000 276,500 2.3432 0.413 0.404 0.418 0.413 0.440 656,774 0.4210 -4.17%
1998-11-03 0 2.400 2.350 2.450 2.300 2.450 341,800 802,830 2.3488 0.431 0.422 0.440 0.413 0.440 1,902,419 0.4220 6.67%
1998-11-02 0 2.250 2.175 2.250 2.250 2.250 42,000 94,500 2.2500 0.404 0.391 0.404 0.404 0.404 233,767 0.4042 4.65%
1998-10-30 0 2.150 2.150 2.250 2.150 2.150 12,000 25,800 2.1500 0.386 0.386 0.404 0.386 0.386 66,791 0.3863 0.00%
1998-10-29 0 2.150 2.150 2.200 2.150 2.300 15,200 33,100 2.1776 0.386 0.386 0.395 0.386 0.413 84,601 0.3912 -2.27%
1998-10-27 0 2.200 2.125 2.200 2.200 2.200 22,000 48,400 2.2000 0.395 0.382 0.395 0.395 0.395 122,449 0.3953 0.00%
1998-10-26 0 2.200 2.125 2.200 2.100 2.200 22,000 46,400 2.1091 0.395 0.382 0.395 0.377 0.395 122,449 0.3789 -2.22%
1998-10-23 0 2.250 2.175 2.250 - - 0 0 - 0.404 0.391 0.404 - - 0 - -1.10%
1998-10-22 0 2.275 2.200 2.275 2.300 2.300 22,000 50,600 2.3000 0.409 0.395 0.409 0.413 0.413 122,449 0.4132 -1.09%
1998-10-21 0 2.300 - 2.300 2.175 2.300 80,000 175,900 2.1988 0.413 - 0.413 0.391 0.413 445,271 0.3950 5.75%
1998-10-20 0 2.175 2.125 2.175 2.175 2.200 38,000 83,200 2.1895 0.391 0.382 0.391 0.391 0.395 211,504 0.3934 3.57%
1998-10-19 0 2.100 - 2.200 - - 0 0 - 0.377 - 0.395 - - 0 - 0.00%
1998-10-16 0 2.100 2.050 2.200 2.100 2.100 30,800 64,520 2.0948 0.377 0.368 0.395 0.377 0.377 171,429 0.3764 2.44%
1998-10-15 0 2.050 2.000 2.050 2.050 2.050 10,000 20,500 2.0500 0.368 0.359 0.368 0.368 0.368 55,659 0.3683 -2.38%
1998-10-14 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 0.377 0.359 0.377 0.377 0.377 55,659 0.3773 2.44%
1998-10-13 0 2.050 2.000 2.100 2.050 2.100 46,000 96,400 2.0957 0.368 0.359 0.377 0.368 0.377 256,031 0.3765 -2.38%
1998-10-12 0 2.100 2.050 2.100 2.100 2.100 8,000 16,800 2.1000 0.377 0.368 0.377 0.377 0.377 44,527 0.3773 2.44%
1998-10-09 0 2.050 2.000 2.100 1.940 2.050 72,000 144,480 2.0067 0.368 0.359 0.377 0.349 0.368 400,744 0.3605 7.89%
1998-10-08 0 1.900 1.860 1.900 1.860 1.900 40,000 75,040 1.8760 0.341 0.334 0.341 0.334 0.341 222,635 0.3371 6.74%
1998-10-07 0 1.780 1.780 1.810 1.780 1.960 150,000 279,440 1.8629 0.320 0.320 0.325 0.320 0.352 834,883 0.3347 -11.00%
1998-10-05 0 2.000 - 2.000 2.025 2.025 14,000 28,350 2.0250 0.359 - 0.359 0.364 0.364 77,922 0.3638 -1.23%
1998-09-30 0 2.025 2.025 2.100 - - 0 0 - 0.364 0.364 0.377 - - 0 - 0.00%
1998-09-29 0 2.025 2.025 2.100 - - 0 0 - 0.364 0.364 0.377 - - 0 - 1.25%
1998-09-28 0 2.000 2.000 - - - 0 0 - 0.359 0.359 - - - 0 - 0.00%
1998-09-25 0 2.000 2.000 - - - 0 0 - 0.359 0.359 - - - 0 - 0.00%
1998-09-24 0 2.000 2.000 - - - 1,000 1,930 1.9300 0.359 0.359 - - - 5,566 0.3468 2.04%
1998-09-23 0 1.960 1.960 - - - 0 0 - 0.352 0.352 - - - 0 - 0.00%
1998-09-22 0 1.960 1.960 - - - 0 0 - 0.352 0.352 - - - 0 - 0.00%
1998-09-21 0 1.960 1.960 - 1.960 1.960 36,000 70,560 1.9600 0.352 0.352 - 0.352 0.352 200,372 0.3521 0.00%
1998-09-18 0 1.960 1.920 - 1.960 2.100 60,000 118,900 1.9817 0.352 0.345 - 0.352 0.377 333,953 0.3560 -2.00%
1998-09-17 0 2.000 2.000 2.125 2.000 2.200 192,000 391,700 2.0401 0.359 0.359 0.382 0.359 0.395 1,068,650 0.3665 -9.09%
1998-09-16 0 2.200 - - 2.200 2.200 30,000 66,000 2.2000 0.395 - - 0.395 0.395 166,977 0.3953 0.00%
1998-09-15 0 2.200 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1998-09-14 0 2.200 2.000 - 2.200 2.200 30,000 66,000 2.2000 0.395 0.359 - 0.395 0.395 166,977 0.3953 -1.12%
1998-09-11 0 2.225 2.225 2.400 2.200 2.225 56,000 123,700 2.2089 0.400 0.400 0.431 0.395 0.400 311,689 0.3969 -3.26%
1998-09-10 0 2.300 2.225 2.350 - - 0 0 - 0.413 0.400 0.422 - - 0 - 0.00%
1998-09-09 0 2.300 2.175 2.350 2.300 2.300 33,600 77,040 2.2929 0.413 0.391 0.422 0.413 0.413 187,014 0.4119 0.00%
1998-09-08 0 2.300 2.125 2.400 2.125 2.300 48,000 104,650 2.1802 0.413 0.382 0.431 0.382 0.413 267,162 0.3917 6.98%
1998-09-07 0 2.150 2.000 - 2.000 2.050 70,000 141,000 2.0143 0.386 0.359 - 0.359 0.368 389,612 0.3619 0.00%
1998-09-04 0 2.150 2.100 - 2.100 2.150 48,000 102,200 2.1292 0.386 0.377 - 0.377 0.386 267,162 0.3825 4.88%
1998-09-03 0 2.050 2.050 - 2.050 2.050 2,000 4,100 2.0500 0.368 0.368 - 0.368 0.368 11,132 0.3683 -2.38%
1998-09-02 0 2.100 2.050 2.200 2.100 2.100 22,000 46,200 2.1000 0.377 0.368 0.395 0.377 0.377 122,449 0.3773 0.00%
1998-09-01 0 2.100 2.050 2.150 - - 0 0 - 0.377 0.368 0.386 - - 0 - 0.00%
1998-08-31 0 2.100 2.100 - 2.100 2.100 7,200 14,964 2.0783 0.377 0.377 - 0.377 0.377 40,074 0.3734 -4.55%
1998-08-28 0 2.200 2.100 2.300 2.200 2.300 164,000 363,800 2.2183 0.395 0.377 0.413 0.395 0.413 912,805 0.3986 -4.35%
1998-08-27 0 2.300 2.300 2.400 2.300 2.300 20,000 46,000 2.3000 0.413 0.413 0.431 0.413 0.413 111,318 0.4132 0.00%
1998-08-26 0 2.300 2.300 2.400 - - 0 0 - 0.413 0.413 0.431 - - 0 - -0.00%
1998-08-25 0 2.400 2.350 2.450 - - 0 0 - 0.413 0.405 0.422 - - 0 - 0.00%
1998-08-24 0 2.400 2.300 2.450 - - 0 0 - 0.413 0.396 0.422 - - 0 - 0.00%
1998-08-21 0 2.400 2.350 2.400 2.400 2.400 10,000 24,000 2.4000 0.413 0.405 0.413 0.413 0.413 58,079 0.4132 0.00%
1998-08-20 0 2.400 2.300 2.500 2.400 2.400 30,000 72,000 2.4000 0.413 0.396 0.430 0.413 0.413 174,236 0.4132 1.05%
1998-08-19 0 2.375 2.375 2.400 2.375 2.375 16,000 38,000 2.3750 0.409 0.409 0.413 0.409 0.409 92,926 0.4089 -1.04%
1998-08-18 0 2.400 2.300 2.400 2.300 2.400 42,000 98,150 2.3369 0.413 0.396 0.413 0.396 0.413 243,931 0.4024 2.13%
1998-08-14 0 2.350 2.350 2.425 - - 0 0 - 0.405 0.405 0.418 - - 0 - 0.00%
1998-08-13 0 2.350 2.350 2.475 2.350 2.350 2,000 4,700 2.3500 0.405 0.405 0.426 0.405 0.405 11,616 0.4046 0.00%
1998-08-12 0 2.350 2.300 2.500 2.300 2.350 11,600 26,540 2.2879 0.405 0.396 0.430 0.396 0.405 67,371 0.3939 -5.05%
1998-08-11 0 2.475 2.300 2.475 - - 0 0 - 0.426 0.396 0.426 - - 0 - 0.00%
1998-08-10 0 2.475 2.400 2.475 - - 0 0 - 0.426 0.413 0.426 - - 0 - 0.00%
1998-08-07 0 2.475 2.325 2.475 - - 0 0 - 0.426 0.400 0.426 - - 0 - -1.00%
1998-08-06 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 0.430 0.413 0.430 0.430 0.430 58,079 0.4304 0.00%
1998-08-05 0 2.500 2.450 - - - 0 0 - 0.430 0.422 - - - 0 - 0.00%
1998-08-04 0 2.500 2.475 2.525 2.500 2.500 24,000 60,000 2.5000 0.430 0.426 0.435 0.430 0.430 139,389 0.4304 0.00%
1998-08-03 0 2.500 2.475 2.700 2.500 2.500 33,600 83,840 2.4952 0.430 0.426 0.465 0.430 0.430 195,145 0.4296 0.00%
1998-07-31 0 2.500 2.500 2.675 2.500 2.500 26,000 65,000 2.5000 0.430 0.430 0.461 0.430 0.430 151,005 0.4304 0.00%
1998-07-30 0 2.500 2.500 2.650 - - 0 0 - 0.430 0.430 0.456 - - 0 - 0.00%
1998-07-29 0 2.500 2.400 - - - 0 0 - 0.430 0.413 - - - 0 - 0.00%
1998-07-28 0 2.500 2.425 2.650 2.500 2.500 24,000 60,000 2.5000 0.430 0.418 0.456 0.430 0.430 139,389 0.4304 1.01%
1998-07-27 0 2.475 2.475 - 2.475 2.500 58,000 143,370 2.4719 0.426 0.426 - 0.426 0.430 336,857 0.4256 1.02%
1998-07-24 0 2.450 2.350 2.550 2.300 2.450 28,000 66,200 2.3643 0.422 0.405 0.439 0.396 0.422 162,621 0.4071 6.52%
1998-07-23 0 2.300 2.250 - 2.250 2.300 33,200 74,760 2.2518 0.396 0.387 - 0.387 0.396 192,822 0.3877 -1.08%
1998-07-22 0 2.325 2.325 2.625 2.200 2.625 36,000 89,650 2.4903 0.400 0.400 0.452 0.379 0.452 209,084 0.4288 -14.68%
1998-07-21 0 2.725 - 2.800 - - 0 0 - 0.469 - 0.482 - - 0 - 0.00%
1998-07-20 0 2.725 - 2.800 - - 0 0 - 0.469 - 0.482 - - 0 - 0.00%
1998-07-17 0 2.725 - 2.800 - - 0 0 - 0.469 - 0.482 - - 0 - 0.00%
1998-07-16 0 2.725 - 2.825 - - 0 0 - 0.469 - 0.486 - - 0 - 0.00%
1998-07-15 0 2.725 - 2.800 2.725 2.750 30,000 82,250 2.7417 0.469 - 0.482 0.469 0.473 174,236 0.4721 -1.80%
1998-07-14 0 2.775 2.400 2.800 - - 0 0 - 0.478 0.413 0.482 - - 0 - 0.00%
1998-07-13 0 2.775 - 2.900 - - 0 0 - 0.478 - 0.499 - - 0 - -0.89%
1998-07-10 0 2.800 - 2.800 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
1998-07-09 0 2.800 - 2.800 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
1998-07-08 0 2.800 - 2.850 - - 0 0 - 0.482 - 0.491 - - 0 - 0.00%
1998-07-07 0 2.800 2.525 2.800 - - 0 0 - 0.482 0.435 0.482 - - 0 - 0.00%
1998-07-06 0 2.800 - 2.850 - - 0 0 - 0.482 - 0.491 - - 0 - 0.00%
1998-07-03 0 2.800 - 2.850 - - 0 0 - 0.482 - 0.491 - - 0 - 0.00%
1998-07-02 0 2.800 2.500 2.900 2.800 2.800 10,000 28,000 2.8000 0.482 0.430 0.499 0.482 0.482 58,079 0.4821 7.69%
1998-06-30 0 2.600 - 2.700 - - 0 0 - 0.448 - 0.465 - - 0 - 0.00%
1998-06-29 0 2.600 2.500 - - - 0 0 - 0.448 0.430 - - - 0 - 0.00%
1998-06-26 0 2.600 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1998-06-25 0 2.600 2.550 - 2.600 2.600 18,000 46,800 2.6000 0.448 0.439 - 0.448 0.448 104,542 0.4477 4.00%
1998-06-24 0 2.500 2.475 - - - 0 0 - 0.430 0.426 - - - 0 - 0.00%
1998-06-23 0 2.500 2.500 2.850 2.500 2.500 14,000 35,000 2.5000 0.430 0.430 0.491 0.430 0.430 81,310 0.4304 -9.09%
1998-06-22 0 2.750 - 2.750 2.950 2.950 12,000 35,400 2.9500 0.473 - 0.473 0.508 0.508 69,695 0.5079 0.00%
1998-06-19 0 2.750 - - 2.600 2.750 20,000 53,500 2.6750 0.473 - - 0.448 0.473 116,158 0.4606 3.08%
1998-06-18 0 3.550 3.200 3.550 3.525 3.550 68,000 240,250 3.5331 0.459 0.414 0.459 0.456 0.459 525,507 0.4572 2.90%
1998-06-17 0 3.450 3.250 3.500 3.350 3.450 20,000 68,000 3.4000 0.446 0.421 0.453 0.433 0.446 154,561 0.4400 8.66%
1998-06-16 0 3.175 3.150 - 3.175 3.175 10,000 31,750 3.1750 0.411 0.408 - 0.411 0.411 77,280 0.4108 0.79%
1998-06-15 0 3.150 3.150 3.300 3.150 3.250 46,000 147,350 3.2033 0.408 0.408 0.427 0.408 0.421 355,490 0.4145 -1.56%
1998-06-12 0 3.200 3.175 3.250 3.150 3.200 62,000 197,400 3.1839 0.414 0.411 0.421 0.408 0.414 479,139 0.4120 1.59%
1998-06-11 0 3.150 3.150 3.250 3.150 3.200 114,000 360,100 3.1588 0.408 0.408 0.421 0.408 0.414 880,997 0.4087 -4.55%
1998-06-10 0 3.300 3.200 3.300 3.200 3.300 42,000 135,100 3.2167 0.427 0.414 0.427 0.414 0.427 324,578 0.4162 0.00%
1998-06-09 0 3.300 3.225 3.300 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
1998-06-08 0 3.300 3.250 - 3.300 3.300 22,000 72,600 3.3000 0.427 0.421 - 0.427 0.427 170,017 0.4270 0.00%
1998-06-05 0 3.300 3.300 3.550 - - 0 0 - 0.427 0.427 0.459 - - 0 - 1.54%
1998-06-04 0 3.250 3.250 3.500 3.250 3.500 134,000 455,500 3.3993 0.421 0.421 0.453 0.421 0.453 1,035,558 0.4399 -7.14%
1998-06-03 0 3.500 3.225 3.500 3.550 3.550 2,000 7,100 3.5500 0.453 0.417 0.453 0.459 0.459 15,456 0.4594 0.00%
1998-06-02 0 3.500 3.500 3.525 3.150 3.300 70,000 225,250 3.2179 0.453 0.453 0.456 0.408 0.427 540,963 0.4164 -0.71%
1998-06-01 0 3.525 3.525 3.550 3.375 3.525 80,000 278,250 3.4781 0.456 0.456 0.459 0.437 0.456 618,244 0.4501 -2.08%
1998-05-29 0 3.600 - 3.600 3.550 3.600 736,000 2,649,100 3.5993 0.466 - 0.466 0.459 0.466 5,687,841 0.4657 0.70%
1998-05-28 0 3.575 3.575 3.600 3.400 3.400 24,000 81,600 3.4000 0.463 0.463 0.466 0.440 0.440 185,473 0.4400 0.70%
1998-05-27 0 3.550 3.450 3.550 3.600 3.700 80,000 290,000 3.6250 0.459 0.446 0.459 0.466 0.479 618,244 0.4691 -4.05%
1998-05-26 0 3.700 3.600 3.725 - - 0 0 - 0.479 0.466 0.482 - - 0 - 0.00%
1998-05-25 0 3.700 3.700 3.800 3.650 3.650 16,000 58,400 3.6500 0.479 0.479 0.492 0.472 0.472 123,649 0.4723 1.37%
1998-05-22 0 3.650 3.525 3.675 - - 0 0 - 0.472 0.456 0.476 - - 0 - 0.00%
1998-05-21 0 3.650 3.650 3.750 - - 0 0 - 0.472 0.472 0.485 - - 0 - 1.39%
1998-05-20 0 3.600 3.600 3.650 3.550 3.600 40,000 142,200 3.5550 0.466 0.466 0.472 0.459 0.466 309,122 0.4600 1.41%
1998-05-19 0 3.550 3.550 3.600 3.400 3.525 136,000 470,850 3.4621 0.459 0.459 0.466 0.440 0.456 1,051,014 0.4480 1.43%
1998-05-18 0 3.500 3.425 3.550 3.500 3.575 38,000 134,200 3.5316 0.453 0.443 0.459 0.453 0.463 293,666 0.4570 0.00%
1998-05-15 0 3.500 3.375 3.575 3.375 3.775 478,000 1,614,700 3.3780 0.453 0.437 0.463 0.437 0.488 3,694,006 0.4371 11.11%
1998-05-14 0 3.150 3.150 3.225 3.150 3.175 76,000 241,150 3.1730 0.408 0.408 0.417 0.408 0.411 587,331 0.4106 -0.79%
1998-05-13 0 3.175 3.100 3.225 3.150 3.250 210,000 669,750 3.1893 0.411 0.401 0.417 0.408 0.421 1,622,890 0.4127 -3.79%
1998-05-12 0 3.300 3.250 3.300 3.300 3.350 84,000 279,800 3.3310 0.427 0.421 0.427 0.427 0.433 649,156 0.4310 -2.94%
1998-05-11 0 3.400 3.350 3.400 - - 0 0 - 0.440 0.433 0.440 - - 0 - 0.00%
1998-05-08 0 3.400 3.375 3.500 3.400 3.425 50,000 170,500 3.4100 0.440 0.437 0.453 0.440 0.443 386,402 0.4412 -2.86%
1998-05-07 0 3.500 3.325 3.500 3.400 3.500 12,000 41,600 3.4667 0.453 0.430 0.453 0.440 0.453 92,737 0.4486 1.45%
1998-05-06 0 3.450 3.350 - - - 0 0 - 0.446 0.433 - - - 0 - 0.00%
1998-05-05 0 3.450 3.400 3.450 3.450 3.500 30,000 104,000 3.4667 0.446 0.440 0.446 0.446 0.453 231,841 0.4486 -2.13%
1998-05-04 0 3.525 3.450 - - - 0 0 - 0.456 0.446 - - - 0 - 0.00%
1998-05-01 0 3.525 3.450 - - - 0 0 - 0.456 0.446 - - - 0 - 0.00%
1998-04-30 0 3.525 3.450 3.625 3.525 3.625 116,000 413,950 3.5685 0.456 0.446 0.469 0.456 0.469 896,453 0.4618 -2.76%
1998-04-29 0 3.625 3.600 3.625 3.625 3.625 56,000 203,000 3.6250 0.469 0.466 0.469 0.469 0.469 432,771 0.4691 0.00%
1998-04-28 0 3.625 3.625 3.775 3.625 3.625 10,000 36,250 3.6250 0.469 0.469 0.488 0.469 0.469 77,280 0.4691 -4.61%
1998-04-27 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-24 0 3.800 3.600 - 3.800 3.800 10,000 38,000 3.8000 0.492 0.466 - 0.492 0.492 77,280 0.4917 0.00%
1998-04-23 0 3.800 3.625 3.800 - - 0 0 - 0.492 0.469 0.492 - - 0 - 0.00%
1998-04-22 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-21 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-20 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-17 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-16 0 3.800 3.700 - - - 0 0 - 0.492 0.479 - - - 0 - 0.00%
1998-04-15 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-14 0 3.800 3.750 - - - 0 0 - 0.492 0.485 - - - 0 - 0.00%
1998-04-09 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-04-08 0 3.800 3.750 - - - 0 0 - 0.492 0.485 - - - 0 - 0.00%
1998-04-07 0 3.800 3.800 - 3.800 3.800 14,000 53,200 3.8000 0.492 0.492 - 0.492 0.492 108,193 0.4917 0.66%
1998-04-03 0 3.775 3.750 3.850 - - 0 0 - 0.488 0.485 0.498 - - 0 - 0.00%
1998-04-02 0 3.775 3.725 - - - 0 0 - 0.488 0.482 - - - 0 - 0.00%
1998-04-01 0 3.775 3.750 - - - 0 0 - 0.488 0.485 - - - 0 - 0.00%
1998-03-31 0 3.775 3.775 3.800 3.775 3.825 60,000 227,500 3.7917 0.488 0.488 0.492 0.488 0.495 463,683 0.4906 -1.31%
1998-03-30 0 3.825 3.750 3.850 - - 0 0 - 0.495 0.485 0.498 - - 0 - 0.00%
1998-03-27 0 3.825 3.800 3.850 3.825 3.850 50,000 192,000 3.8400 0.495 0.492 0.498 0.495 0.498 386,402 0.4969 -0.65%
1998-03-26 0 3.850 3.750 3.850 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
1998-03-25 0 3.850 3.800 - - - 0 0 - 0.498 0.492 - - - 0 - 0.00%
1998-03-24 0 3.850 3.750 3.900 - - 0 0 - 0.498 0.485 0.505 - - 0 - 0.00%
1998-03-23 0 3.850 3.700 3.850 3.800 3.850 30,000 114,800 3.8267 0.498 0.479 0.498 0.492 0.498 231,841 0.4952 1.32%
1998-03-20 0 3.800 3.800 3.900 3.700 3.800 40,000 150,650 3.7663 0.492 0.492 0.505 0.479 0.492 309,122 0.4873 0.00%
1998-03-19 0 3.800 3.800 3.825 3.550 3.625 32,000 115,400 3.6063 0.492 0.492 0.495 0.459 0.469 247,297 0.4666 -2.56%
1998-03-18 0 3.900 - 3.900 - - 0 0 - 0.505 - 0.505 - - 0 - -1.27%
1998-03-17 0 3.950 - 3.950 4.100 4.100 16,000 65,600 4.1000 0.511 - 0.511 0.531 0.531 123,649 0.5305 -1.25%
1998-03-16 0 4.000 3.625 4.100 3.700 4.000 44,000 171,000 3.8864 0.518 0.469 0.531 0.479 0.518 340,034 0.5029 11.11%
1998-03-13 0 3.600 3.525 3.600 3.600 3.600 20,000 72,000 3.6000 0.466 0.456 0.466 0.466 0.466 154,561 0.4658 0.00%
1998-03-12 0 3.600 3.500 - - - 0 0 - 0.466 0.453 - - - 0 - 0.00%
1998-03-11 0 3.600 3.600 - 3.600 3.600 50,000 180,000 3.6000 0.466 0.466 - 0.466 0.466 386,402 0.4658 -2.04%
1998-03-10 0 3.675 3.500 3.700 3.500 3.675 90,000 323,750 3.5972 0.476 0.453 0.479 0.453 0.476 695,524 0.4655 -0.68%
1998-03-09 0 3.700 - 3.700 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
1998-03-06 0 3.700 - 3.700 3.700 3.700 30,000 111,000 3.7000 0.479 - 0.479 0.479 0.479 231,841 0.4788 0.00%
1998-03-05 0 3.700 - 3.700 3.700 3.700 20,000 74,000 3.7000 0.479 - 0.479 0.479 0.479 154,561 0.4788 0.00%
1998-03-04 0 3.700 3.600 3.800 3.700 3.700 10,000 37,000 3.7000 0.479 0.466 0.492 0.479 0.479 77,280 0.4788 -2.63%
1998-03-03 0 3.800 3.700 - 3.800 3.800 10,000 38,000 3.8000 0.492 0.479 - 0.492 0.492 77,280 0.4917 -2.56%
1998-03-02 0 3.900 3.900 3.950 - - 0 0 - 0.505 0.505 0.511 - - 0 - 0.00%
1998-02-27 0 3.900 3.900 - 3.800 3.800 10,000 38,000 3.8000 0.505 0.505 - 0.492 0.492 77,280 0.4917 0.00%
1998-02-26 0 3.900 - - 3.900 3.900 4,000 15,600 3.9000 0.505 - - 0.505 0.505 30,912 0.5047 -2.50%
1998-02-25 0 4.000 - 4.000 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1998-02-24 0 4.000 - 4.025 - - 0 0 - 0.518 - 0.521 - - 0 - 0.00%
1998-02-23 0 4.000 - 4.025 4.000 4.000 14,000 56,000 4.0000 0.518 - 0.521 0.518 0.518 108,193 0.5176 5.26%
1998-02-20 0 3.800 - 3.800 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1998-02-19 0 3.800 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1998-02-18 0 3.800 - 3.800 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1998-02-17 0 3.800 - 3.900 - - 0 0 - 0.492 - 0.505 - - 0 - 0.00%
1998-02-16 0 3.800 3.600 3.800 - - 0 0 - 0.492 0.466 0.492 - - 0 - 0.00%
1998-02-13 0 3.800 - 3.800 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1998-02-12 0 3.800 3.700 3.900 3.800 4.000 988,000 4,040,800 4.0899 0.492 0.479 0.505 0.492 0.518 7,635,309 0.5292 -5.59%
1998-02-11 0 4.025 - 4.025 4.025 4.025 41,000 164,700 4.0171 0.521 - 0.521 0.521 0.521 316,850 0.5198 -2.42%
1998-02-10 0 4.125 - 4.150 - - 0 0 - 0.534 - 0.537 - - 0 - 0.00%
1998-02-09 0 4.125 - 4.150 - - 0 0 - 0.534 - 0.537 - - 0 - 0.00%
1998-02-06 0 4.125 4.100 4.200 3.850 4.125 110,000 435,950 3.9632 0.534 0.531 0.543 0.498 0.534 850,085 0.5128 10.00%
1998-02-05 0 3.750 3.550 3.750 3.300 3.750 24,000 81,400 3.3917 0.485 0.459 0.485 0.427 0.485 185,473 0.4389 13.64%
1998-02-04 0 3.300 3.300 - - - 0 0 - 0.427 0.427 - - - 0 - 3.12%
1998-02-03 0 3.200 3.200 - 3.200 3.200 4,000 12,800 3.2000 0.414 0.414 - 0.414 0.414 30,912 0.4141 0.00%
1998-02-02 0 3.200 3.200 - 3.150 3.150 10,000 31,500 3.1500 0.414 0.414 - 0.408 0.408 77,280 0.4076 6.67%
1998-01-27 0 3.000 2.900 - - - 0 0 - 0.388 0.375 - - - 0 - 0.00%
1998-01-26 0 3.000 3.000 - 3.000 3.000 778,000 2,257,200 2.9013 0.388 0.388 - 0.388 0.388 6,012,419 0.3754 3.45%
1998-01-23 0 2.900 2.800 3.175 2.900 3.000 150,000 445,000 2.9667 0.375 0.362 0.411 0.375 0.388 1,159,207 0.3839 -3.33%
1998-01-22 0 3.000 3.000 - 3.000 3.000 10,000 30,000 3.0000 0.388 0.388 - 0.388 0.388 77,280 0.3882 0.00%
1998-01-21 0 3.000 3.000 3.050 3.000 3.100 70,000 212,300 3.0329 0.388 0.388 0.395 0.388 0.401 540,963 0.3924 0.00%
1998-01-20 0 3.000 - 3.050 3.000 3.050 64,000 192,600 3.0094 0.388 - 0.395 0.388 0.395 494,595 0.3894 0.00%
1998-01-19 0 3.000 3.000 - 3.000 3.050 178,000 535,200 3.0067 0.388 0.388 - 0.388 0.395 1,375,592 0.3891 3.45%
1998-01-16 0 2.900 2.900 3.200 2.900 3.100 118,000 348,400 2.9525 0.375 0.375 0.414 0.375 0.401 911,909 0.3821 -12.12%
1998-01-15 0 3.300 - 3.300 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1998-01-14 0 3.300 3.150 3.350 3.250 3.350 30,000 98,200 3.2733 0.427 0.408 0.433 0.421 0.433 231,841 0.4236 -1.49%
1998-01-13 0 3.350 - 3.350 - - 0 0 - 0.433 - 0.433 - - 0 - -6.29%
1998-01-12 0 3.575 - 3.575 - - 0 0 - 0.463 - 0.463 - - 0 - -2.72%
1998-01-09 0 3.675 3.600 3.750 3.675 3.950 126,000 496,100 3.9373 0.476 0.466 0.485 0.476 0.511 973,734 0.5095 -6.96%
1998-01-08 0 3.950 - 3.950 - - 0 0 - 0.511 - 0.511 - - 0 - -1.25%
1998-01-07 0 4.000 - 4.200 4.000 4.000 4,000 16,000 4.0000 0.518 - 0.543 0.518 0.518 30,912 0.5176 -11.11%
1998-01-06 0 4.500 - 4.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-01-05 0 4.500 - 4.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-01-02 0 4.500 - 4.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1997-12-31 0 4.500 - 4.500 4.500 4.500 20,000 90,000 4.5000 0.582 - 0.582 0.582 0.582 154,561 0.5823 2.27%
1997-12-30 0 4.400 - 4.400 4.400 4.400 20,000 88,000 4.4000 0.569 - 0.569 0.569 0.569 154,561 0.5694 0.00%
1997-12-29 0 4.400 - 4.600 - - 0 0 - 0.569 - 0.595 - - 0 - 0.00%
1997-12-24 0 4.400 - 4.600 - - 0 0 - 0.569 - 0.595 - - 0 - 0.00%
1997-12-23 0 4.400 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1997-12-22 0 4.400 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1997-12-19 0 4.400 - 4.500 4.400 4.550 30,000 134,500 4.4833 0.569 - 0.582 0.569 0.589 231,841 0.5801 -3.30%
1997-12-18 0 4.550 - 4.550 4.550 4.550 10,000 45,500 4.5500 0.589 - 0.589 0.589 0.589 77,280 0.5888 2.25%
1997-12-17 0 4.450 - 4.550 - - 0 0 - 0.576 - 0.589 - - 0 - 0.00%
1997-12-16 0 4.450 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1997-12-15 0 4.450 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1997-12-12 0 4.450 - - 4.450 4.450 10,000 44,500 4.4500 0.576 - - 0.576 0.576 77,280 0.5758 1.14%
1997-12-11 0 4.400 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1997-12-10 0 4.400 - 4.500 4.400 4.400 10,000 44,000 4.4000 0.569 - 0.582 0.569 0.569 77,280 0.5694 1.15%
1997-12-09 0 4.350 4.000 4.450 4.350 4.350 10,000 43,500 4.3500 0.563 0.518 0.576 0.563 0.563 77,280 0.5629 2.35%
1997-12-08 0 4.250 - 4.350 - - 0 0 - 0.550 - 0.563 - - 0 - 0.00%
1997-12-05 0 4.250 - - - - 250,000 1,000,000 4.0000 0.550 - - - - 1,932,011 0.5176 0.00%
1997-12-04 0 4.250 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1997-12-03 0 4.250 - 4.300 - - 0 0 - 0.550 - 0.556 - - 0 - 0.00%
1997-12-02 0 4.250 - 4.250 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
1997-12-01 0 4.250 4.050 4.250 4.250 4.250 22,000 93,500 4.2500 0.550 0.524 0.550 0.550 0.550 170,017 0.5499 2.41%
1997-11-28 0 4.150 - 4.250 - - 0 0 - 0.537 - 0.550 - - 0 - 0.00%
1997-11-27 0 4.150 3.900 4.250 3.900 4.150 110,000 434,000 3.9455 0.537 0.505 0.550 0.505 0.537 850,085 0.5105 7.79%
1997-11-26 0 3.850 3.825 3.950 3.850 4.000 138,000 541,700 3.9254 0.498 0.495 0.511 0.498 0.518 1,066,470 0.5079 -1.28%
1997-11-25 0 3.900 3.800 - - - 0 0 - 0.505 0.492 - - - 0 - 0.00%
1997-11-24 0 3.900 3.900 - 3.900 4.000 94,000 372,050 3.9580 0.505 0.505 - 0.505 0.518 726,436 0.5122 -7.14%
1997-11-21 0 4.200 4.100 - - - 0 0 - 0.543 0.531 - - - 0 - 0.00%
1997-11-20 0 4.200 4.050 - - - 0 0 - 0.543 0.524 - - - 0 - 0.00%
1997-11-19 0 4.200 4.050 - - - 0 0 - 0.543 0.524 - - - 0 - 0.00%
1997-11-18 0 4.200 4.125 - 4.100 4.200 20,000 83,000 4.1500 0.543 0.534 - 0.531 0.543 154,561 0.5370 2.44%
1997-11-17 0 4.100 4.000 - - - 20,000 82,000 4.1000 0.531 0.518 - - - 154,561 0.5305 0.00%
1997-11-14 0 4.100 4.100 4.500 4.000 4.500 48,000 202,000 4.2083 0.531 0.531 0.582 0.518 0.582 370,946 0.5446 -9.89%
1997-11-13 0 4.550 - 4.550 - - 0 0 - 0.589 - 0.589 - - 0 - -1.09%
1997-11-12 0 4.600 - 4.600 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
1997-11-11 0 4.600 - 4.600 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
1997-11-10 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 0.595 - 0.595 0.595 0.595 15,456 0.5952 -1.08%
1997-11-07 0 4.650 - 4.650 - - 0 0 - 0.602 - 0.602 - - 0 - 0.00%
1997-11-06 0 4.650 4.550 4.700 - - 0 0 - 0.602 0.589 0.608 - - 0 - 0.00%
1997-11-05 0 4.650 4.550 4.800 4.650 4.700 26,000 121,200 4.6615 0.602 0.589 0.621 0.602 0.608 200,929 0.6032 -3.13%
1997-11-04 0 4.800 4.725 5.000 4.675 4.900 74,000 356,700 4.8203 0.621 0.611 0.647 0.605 0.634 571,875 0.6237 0.00%
1997-11-03 0 4.800 4.750 4.800 4.800 4.825 90,000 432,750 4.8083 0.621 0.615 0.621 0.621 0.624 695,524 0.6222 0.00%
1997-10-31 0 4.800 - 4.800 4.800 4.800 90,000 432,000 4.8000 0.621 - 0.621 0.621 0.621 695,524 0.6211 2.13%
1997-10-30 0 4.700 - 4.800 4.700 4.700 20,000 94,000 4.7000 0.608 - 0.621 0.608 0.608 154,561 0.6082 -2.08%
1997-10-29 0 4.800 - 4.800 4.800 4.800 40,000 192,000 4.8000 0.621 - 0.621 0.621 0.621 309,122 0.6211 0.00%
1997-10-28 0 4.800 - 4.800 - - 0 0 - 0.621 - 0.621 - - 0 - -3.03%
1997-10-27 0 4.950 - 4.950 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1997-10-24 0 4.950 - 4.950 4.600 5.100 228,000 1,115,000 4.8904 0.641 - 0.641 0.595 0.660 1,761,994 0.6328 1.02%
1997-10-23 0 4.900 - 4.900 4.900 5.000 60,000 298,000 4.9667 0.634 - 0.634 0.634 0.647 463,683 0.6427 -2.00%
1997-10-22 0 5.000 - 5.000 5.000 5.100 40,000 202,000 5.0500 0.647 - 0.647 0.647 0.660 309,122 0.6535 -1.96%
1997-10-21 0 5.100 4.950 5.100 5.100 5.100 54,000 275,400 5.1000 0.660 0.641 0.660 0.660 0.660 417,314 0.6599 0.00%
1997-10-20 0 5.100 4.900 5.300 5.100 5.300 74,000 386,200 5.2189 0.660 0.634 0.686 0.660 0.686 571,875 0.6753 2.00%
1997-10-17 0 5.000 5.000 5.200 5.000 5.000 70,000 350,000 5.0000 0.647 0.647 0.673 0.647 0.647 540,963 0.6470 4.17%
1997-10-16 0 4.800 4.775 4.800 4.800 4.850 20,000 96,300 4.8150 0.621 0.618 0.621 0.621 0.628 154,561 0.6231 -0.52%
1997-10-15 0 4.825 4.725 4.825 4.800 4.900 54,000 262,950 4.8694 0.624 0.611 0.624 0.621 0.634 417,314 0.6301 -1.53%
1997-10-14 0 4.900 4.850 5.100 4.900 4.925 20,000 98,250 4.9125 0.634 0.628 0.660 0.634 0.637 154,561 0.6357 -2.00%
1997-10-13 0 5.000 4.925 5.100 4.950 5.000 140,000 699,700 4.9979 0.647 0.637 0.660 0.641 0.647 1,081,926 0.6467 -0.99%
1997-10-09 0 5.050 4.925 5.100 5.000 5.250 62,000 312,000 5.0323 0.653 0.637 0.660 0.647 0.679 479,139 0.6512 -4.72%
1997-10-08 0 5.300 5.250 5.300 5.300 5.350 40,000 213,300 5.3325 0.686 0.679 0.686 0.686 0.692 309,122 0.6900 -2.75%
1997-10-07 0 5.450 5.350 5.450 5.450 5.450 7,000 37,800 5.4000 0.705 0.692 0.705 0.705 0.705 54,096 0.6988 0.00%
1997-10-06 0 5.450 - 5.450 5.450 5.450 76,000 414,200 5.4500 0.705 - 0.705 0.705 0.705 587,331 0.7052 0.00%
1997-10-03 0 5.450 5.400 5.450 5.500 5.500 80,000 440,000 5.5000 0.705 0.699 0.705 0.712 0.712 618,244 0.7117 -0.91%
1997-09-30 0 5.500 5.350 - 5.450 5.500 196,000 1,070,500 5.4617 0.712 0.692 - 0.705 0.712 1,514,697 0.7067 0.92%
1997-09-29 0 5.450 5.450 - 5.450 5.500 60,000 328,700 5.4783 0.705 0.705 - 0.705 0.712 463,683 0.7089 0.00%
1997-09-26 0 5.450 5.300 5.700 5.450 5.500 142,000 780,000 5.4930 0.705 0.686 0.738 0.705 0.712 1,097,382 0.7108 -0.91%
1997-09-25 0 5.500 5.450 5.700 5.500 5.500 50,000 275,000 5.5000 0.712 0.705 0.738 0.712 0.712 386,402 0.7117 1.85%
1997-09-24 0 5.400 5.300 5.700 5.400 5.400 10,000 54,000 5.4000 0.699 0.686 0.738 0.699 0.699 77,280 0.6988 -1.82%
1997-09-23 0 5.500 5.400 5.700 5.500 5.700 40,000 220,800 5.5200 0.712 0.699 0.738 0.712 0.738 309,122 0.7143 0.00%
1997-09-22 0 5.500 5.500 5.700 5.500 5.500 44,000 242,000 5.5000 0.712 0.712 0.738 0.712 0.712 340,034 0.7117 -3.51%
1997-09-19 0 5.700 5.600 5.700 5.600 5.700 204,000 1,162,400 5.6980 0.738 0.725 0.738 0.725 0.738 1,576,521 0.7373 0.00%
1997-09-18 0 5.700 5.500 5.700 5.700 5.700 82,000 467,400 5.7000 0.738 0.712 0.738 0.738 0.738 633,700 0.7376 0.00%
1997-09-16 0 5.700 5.650 5.700 5.600 5.700 46,000 261,200 5.6783 0.738 0.731 0.738 0.725 0.738 355,490 0.7348 0.00%
1997-09-15 0 5.700 5.650 5.700 5.650 5.700 189,000 1,070,500 5.6640 0.738 0.731 0.738 0.731 0.738 1,460,601 0.7329 0.88%
1997-09-12 0 5.650 5.600 5.650 5.600 5.800 64,000 363,800 5.6844 0.731 0.725 0.731 0.725 0.751 494,595 0.7356 -3.42%
1997-09-11 0 5.850 5.850 6.000 5.800 5.800 24,000 140,200 5.8417 0.757 0.757 0.776 0.751 0.751 185,473 0.7559 -2.50%
1997-09-10 0 6.000 5.900 6.100 6.000 6.200 40,000 244,400 6.1100 0.776 0.763 0.789 0.776 0.802 309,122 0.7906 -3.23%
1997-09-09 0 6.200 - 6.200 6.100 6.200 36,000 221,800 6.1611 0.802 - 0.802 0.789 0.802 278,210 0.7972 0.00%
1997-09-08 0 6.200 6.200 - 6.200 6.200 202,000 1,198,400 5.9327 0.802 0.802 - 0.802 0.802 1,561,065 0.7677 5.37%
1997-09-05 0 6.000 5.850 - 5.350 6.000 32,000 187,700 5.8656 0.761 0.742 - 0.679 0.761 252,181 0.7443 10.09%
1997-09-04 0 5.450 5.300 5.450 5.450 5.800 164,000 925,500 5.6433 0.692 0.673 0.692 0.692 0.736 1,292,429 0.7161 -6.03%
1997-09-03 0 5.800 5.700 6.200 5.800 5.800 22,000 127,600 5.8000 0.736 0.723 0.787 0.736 0.736 173,375 0.7360 -6.45%
1997-09-02 0 6.200 5.600 6.200 5.700 6.200 351,000 2,103,600 5.9932 0.787 0.711 0.787 0.723 0.787 2,766,112 0.7605 0.00%
1997-09-01 0 6.200 6.100 6.200 6.000 6.300 298,000 1,850,300 6.2091 0.787 0.774 0.787 0.761 0.799 2,348,437 0.7879 -1.59%
1997-08-29 0 6.300 6.300 6.500 6.300 6.400 72,000 455,600 6.3278 0.799 0.799 0.825 0.799 0.812 567,408 0.8029 -4.55%
1997-08-28 0 6.600 6.500 6.800 6.600 6.800 96,000 641,600 6.6833 0.837 0.825 0.863 0.837 0.863 756,544 0.8481 -2.94%
1997-08-27 0 6.800 - 6.800 6.800 7.000 52,000 360,400 6.9308 0.863 - 0.863 0.863 0.888 409,794 0.8795 -2.86%
1997-08-26 0 7.000 6.600 7.000 6.600 7.000 78,000 537,600 6.8923 0.888 0.837 0.888 0.837 0.888 614,692 0.8746 0.00%
1997-08-25 0 7.000 - 7.000 7.000 7.250 254,000 1,803,800 7.1016 0.888 - 0.888 0.888 0.920 2,001,688 0.9011 -3.45%
1997-08-22 0 7.250 7.100 7.350 7.050 7.350 190,000 1,367,700 7.1984 0.920 0.901 0.933 0.895 0.933 1,497,326 0.9134 -3.33%
1997-08-21 0 7.500 7.350 7.500 7.500 8.100 450,000 3,533,800 7.8529 0.952 0.933 0.952 0.952 1.028 3,546,298 0.9965 -2.60%
1997-08-20 0 7.700 7.600 7.700 6.800 7.750 574,000 4,263,600 7.4279 0.977 0.964 0.977 0.863 0.983 4,523,500 0.9425 14.93%
1997-08-19 0 6.700 6.700 6.800 6.500 6.950 420,000 2,822,000 6.7190 0.850 0.850 0.863 0.825 0.882 3,309,878 0.8526 -6.94%
1997-08-15 0 7.200 7.200 7.300 6.650 7.300 692,000 4,910,500 7.0961 0.914 0.914 0.926 0.844 0.926 5,453,418 0.9004 8.27%
1997-08-14 0 6.650 6.500 6.700 6.300 6.650 764,000 4,987,000 6.5275 0.844 0.825 0.850 0.799 0.844 6,020,826 0.8283 7.26%
1997-08-13 0 6.200 6.200 6.250 5.900 6.200 467,972 2,849,900 6.0899 0.787 0.787 0.793 0.749 0.787 3,687,929 0.7728 0.00%
1997-08-12 0 6.200 6.100 6.200 6.200 6.500 384,000 2,440,100 6.3544 0.787 0.774 0.787 0.787 0.825 3,026,174 0.8063 -0.80%
1997-08-11 0 6.250 6.000 6.250 5.650 6.300 762,000 4,590,000 6.0236 0.793 0.761 0.793 0.717 0.799 6,005,065 0.7644 9.65%
1997-08-08 0 5.700 5.600 5.700 5.600 5.850 682,000 3,900,500 5.7192 0.723 0.711 0.723 0.711 0.742 5,374,612 0.7257 0.00%
1997-08-07 0 5.700 5.650 5.700 5.650 5.700 196,000 1,111,700 5.6719 0.723 0.717 0.723 0.717 0.723 1,544,610 0.7197 3.64%
1997-08-06 0 5.500 5.400 5.500 5.350 5.500 530,000 2,857,000 5.3906 0.698 0.685 0.698 0.679 0.698 4,176,751 0.6840 3.77%
1997-08-05 0 5.300 5.300 5.350 5.300 5.350 518,000 2,752,900 5.3145 0.673 0.673 0.679 0.673 0.679 4,082,183 0.6744 0.00%
1997-08-04 0 5.300 5.200 5.300 5.250 5.400 616,000 3,270,500 5.3093 0.673 0.660 0.673 0.666 0.685 4,854,488 0.6737 -1.85%
1997-08-01 0 5.400 5.400 5.500 5.300 5.500 332,000 1,783,100 5.3708 0.685 0.685 0.698 0.673 0.698 2,616,380 0.6815 0.93%
1997-07-31 0 5.350 5.350 5.500 5.300 5.350 247,000 1,311,100 5.3081 0.679 0.679 0.698 0.673 0.679 1,946,524 0.6736 1.90%
1997-07-30 0 5.250 5.200 5.300 5.250 5.500 158,000 842,600 5.3329 0.666 0.660 0.673 0.666 0.698 1,245,145 0.6767 -4.55%
1997-07-29 0 5.500 5.400 5.500 5.300 5.500 26,000 140,300 5.3962 0.698 0.685 0.698 0.673 0.698 204,897 0.6847 1.85%
1997-07-28 0 5.400 5.350 5.500 5.350 5.400 66,000 353,200 5.3515 0.685 0.679 0.698 0.679 0.685 520,124 0.6791 0.93%
1997-07-25 0 5.350 5.300 5.500 5.350 5.500 56,000 302,800 5.4071 0.679 0.673 0.698 0.679 0.698 441,317 0.6861 -2.73%
1997-07-24 0 5.500 5.400 5.500 5.500 5.500 4,000 22,000 5.5000 0.698 0.685 0.698 0.698 0.698 31,523 0.6979 0.00%
1997-07-23 0 5.500 - 5.550 5.500 5.550 104,000 572,200 5.5019 0.698 - 0.704 0.698 0.704 819,589 0.6982 -0.90%
1997-07-22 0 5.550 - 5.550 5.550 5.550 4,000 22,200 5.5500 0.704 - 0.704 0.704 0.704 31,523 0.7043 2.78%
1997-07-21 0 5.400 - 5.550 5.400 5.600 92,000 507,400 5.5152 0.685 - 0.704 0.685 0.711 725,021 0.6998 0.00%
1997-07-18 0 5.400 5.400 5.600 5.400 5.550 64,000 352,700 5.5109 0.685 0.685 0.711 0.685 0.704 504,362 0.6993 -4.42%
1997-07-17 0 5.650 - 5.750 5.650 5.850 356,000 2,052,700 5.7660 0.717 - 0.730 0.717 0.742 2,805,516 0.7317 -0.88%
1997-07-16 0 5.700 5.600 5.750 5.650 5.750 218,000 1,238,400 5.6807 0.723 0.711 0.730 0.717 0.730 1,717,984 0.7208 0.00%
1997-07-15 0 5.700 5.600 5.700 5.650 5.700 106,000 602,200 5.6811 0.723 0.711 0.723 0.717 0.723 835,350 0.7209 0.88%
1997-07-14 0 5.650 5.600 5.650 5.550 5.700 38,000 214,600 5.6474 0.717 0.711 0.717 0.704 0.723 299,465 0.7166 0.89%
1997-07-11 0 5.600 5.600 5.650 5.600 5.700 54,000 303,800 5.6259 0.711 0.711 0.717 0.711 0.723 425,556 0.7139 -1.75%
1997-07-10 0 5.700 5.600 5.700 5.700 5.700 26,000 148,200 5.7000 0.723 0.711 0.723 0.723 0.723 204,897 0.7233 0.00%
1997-07-09 0 5.700 5.550 5.700 5.700 5.800 132,000 757,100 5.7356 0.723 0.704 0.723 0.723 0.736 1,040,247 0.7278 -0.87%
1997-07-08 0 5.750 5.750 5.800 5.700 5.750 70,000 401,200 5.7314 0.730 0.730 0.736 0.723 0.730 551,646 0.7273 -0.86%
1997-07-07 0 5.800 5.700 5.800 5.450 5.800 154,000 879,300 5.7097 0.736 0.723 0.736 0.692 0.736 1,213,622 0.7245 0.87%
1997-07-04 0 5.750 5.700 5.750 - - 0 0 - 0.730 0.723 0.730 - - 0 - -0.86%
1997-07-03 0 5.800 5.700 5.800 5.700 5.800 120,000 692,000 5.7667 0.736 0.723 0.736 0.723 0.736 945,679 0.7317 0.00%
1997-06-27 0 5.800 5.750 5.800 5.800 5.850 206,000 1,199,800 5.8243 0.736 0.730 0.736 0.736 0.742 1,623,416 0.7391 -1.69%
1997-06-26 0 5.900 5.800 5.900 5.900 5.900 110,000 649,000 5.9000 0.749 0.736 0.749 0.749 0.749 866,873 0.7487 0.85%
1997-06-25 0 5.850 5.700 5.850 5.600 5.950 74,000 428,200 5.7865 0.742 0.723 0.742 0.711 0.755 583,169 0.7343 0.00%
1997-06-24 0 5.850 5.800 5.900 5.850 5.950 118,000 700,800 5.9390 0.742 0.736 0.749 0.742 0.755 929,918 0.7536 -1.68%
1997-06-23 0 5.950 5.800 5.950 5.800 6.050 290,000 1,722,600 5.9400 0.755 0.736 0.755 0.736 0.768 2,285,392 0.7537 0.85%
1997-06-20 0 5.900 5.900 5.950 5.900 6.000 120,000 714,200 5.9517 0.749 0.749 0.755 0.749 0.761 945,679 0.7552 -1.67%
1997-06-19 0 6.000 5.850 6.000 6.000 6.000 58,000 348,000 6.0000 0.761 0.742 0.761 0.761 0.761 457,078 0.7614 1.69%
1997-06-18 0 5.900 5.900 6.000 5.900 6.000 50,000 295,800 5.9160 0.749 0.749 0.761 0.749 0.761 394,033 0.7507 -1.67%
1997-06-17 0 6.000 5.950 6.000 5.950 6.000 194,000 1,156,900 5.9634 0.761 0.755 0.761 0.755 0.761 1,528,849 0.7567 0.00%
1997-06-16 0 6.000 5.900 6.000 5.900 6.000 82,000 491,400 5.9927 0.761 0.749 0.761 0.749 0.761 646,214 0.7604 0.00%
1997-06-13 0 6.000 5.900 6.000 5.600 6.050 138,000 803,300 5.8210 0.761 0.749 0.761 0.711 0.768 1,087,531 0.7386 5.26%
1997-06-12 0 5.700 5.600 5.700 5.700 6.000 124,000 714,000 5.7581 0.723 0.711 0.723 0.723 0.761 977,202 0.7307 -5.00%
1997-06-11 0 6.000 5.900 6.000 5.900 6.000 240,000 1,446,500 6.0271 0.761 0.749 0.761 0.749 0.761 1,891,359 0.7648 5.03%
1997-06-10 0 6.100 6.100 6.250 6.000 6.350 1,036,000 6,406,100 6.1835 0.725 0.725 0.743 0.713 0.755 8,717,583 0.7348 1.67%
1997-06-06 0 6.000 5.900 6.000 6.000 6.400 408,000 2,566,100 6.2895 0.713 0.701 0.713 0.713 0.761 3,433,179 0.7474 -6.25%
1997-06-05 0 6.400 6.150 6.400 6.000 6.700 856,000 5,402,600 6.3114 0.761 0.731 0.761 0.713 0.796 7,202,945 0.7501 5.79%
1997-06-04 0 6.050 5.900 6.100 6.000 6.200 230,000 1,395,000 6.0652 0.719 0.701 0.725 0.713 0.737 1,935,371 0.7208 -2.42%
1997-06-03 0 6.200 6.000 6.200 5.700 6.400 104,000 641,400 6.1673 0.737 0.713 0.737 0.677 0.761 875,124 0.7329 9.73%
1997-06-02 0 5.650 5.650 - 5.600 5.600 52,000 291,200 5.6000 0.671 0.671 - 0.666 0.666 437,562 0.6655 0.00%
1997-05-30 0 5.650 5.650 5.800 5.650 5.750 76,000 435,000 5.7237 0.671 0.671 0.689 0.671 0.683 639,514 0.6802 -5.04%
1997-05-29 0 5.950 - 5.950 5.950 5.950 30,000 178,500 5.9500 0.707 - 0.707 0.707 0.707 252,440 0.7071 -0.83%
1997-05-28 0 6.000 - 6.000 6.000 6.000 26,000 156,000 6.0000 0.713 - 0.713 0.713 0.713 218,781 0.7130 0.00%
1997-05-27 0 6.000 - 6.050 6.000 6.100 46,000 278,000 6.0435 0.713 - 0.719 0.713 0.725 387,074 0.7182 -3.23%
1997-05-26 0 6.200 - 6.250 6.200 6.250 108,000 670,100 6.2046 0.737 - 0.743 0.737 0.743 908,783 0.7374 0.00%
1997-05-23 0 6.200 6.200 6.250 6.200 6.300 388,000 2,413,400 6.2201 0.737 0.737 0.743 0.737 0.749 3,264,886 0.7392 1.64%
1997-05-22 0 6.100 6.000 6.250 6.100 6.250 244,000 1,498,300 6.1406 0.725 0.713 0.743 0.725 0.743 2,053,176 0.7297 0.00%
1997-05-21 0 6.100 6.100 6.300 6.000 6.300 324,000 1,972,300 6.0873 0.725 0.725 0.749 0.713 0.749 2,726,348 0.7234 1.67%
1997-05-20 0 6.000 6.000 6.300 6.000 6.100 100,000 606,000 6.0600 0.713 0.713 0.749 0.713 0.725 841,466 0.7202 -3.23%
1997-05-19 0 6.200 6.200 6.400 6.200 6.200 10,000 62,000 6.2000 0.737 0.737 0.761 0.737 0.737 84,147 0.7368 -3.13%
1997-05-16 0 6.400 6.350 6.550 6.200 6.500 156,000 995,700 6.3827 0.761 0.755 0.778 0.737 0.772 1,312,686 0.7585 3.23%
1997-05-15 0 6.200 6.100 6.200 6.200 6.700 250,000 1,600,100 6.4004 0.737 0.725 0.737 0.737 0.796 2,103,664 0.7606 3.33%
1997-05-14 0 6.000 5.800 - 5.600 6.000 116,000 667,200 5.7517 0.713 0.689 - 0.666 0.713 976,100 0.6835 8.11%
1997-05-13 0 5.550 5.550 5.600 5.450 5.550 116,000 635,500 5.4784 0.660 0.660 0.666 0.648 0.660 976,100 0.6511 2.78%
1997-05-12 0 5.400 5.400 5.450 5.350 5.450 62,000 334,100 5.3887 0.642 0.642 0.648 0.636 0.648 521,709 0.6404 -0.92%
1997-05-09 0 5.450 5.400 5.450 5.450 5.500 120,000 656,500 5.4708 0.648 0.642 0.648 0.648 0.654 1,009,759 0.6502 -1.80%
1997-05-08 0 5.550 5.450 5.550 5.150 5.550 164,000 875,100 5.3360 0.660 0.648 0.660 0.612 0.660 1,380,003 0.6341 7.77%
1997-05-07 0 5.150 5.150 - - - 6,000 31,200 5.2000 0.612 0.612 - - - 50,488 0.6180 0.00%
1997-05-06 0 5.150 5.150 5.250 5.150 5.250 214,000 1,113,000 5.2009 0.612 0.612 0.624 0.612 0.624 1,800,736 0.6181 0.00%
1997-05-05 0 5.150 - 5.250 5.150 5.250 72,000 374,000 5.1944 0.612 - 0.624 0.612 0.624 605,855 0.6173 -1.90%
1997-05-02 0 5.250 5.200 5.250 5.100 5.250 144,000 750,100 5.2090 0.624 0.618 0.624 0.606 0.624 1,211,710 0.6190 0.00%
1997-05-01 0 5.250 5.050 5.250 - - 0 0 - 0.624 0.600 0.624 - - 0 - 0.00%
1997-04-30 0 5.250 5.050 5.250 5.250 5.250 8,000 42,000 5.2500 0.624 0.600 0.624 0.624 0.624 67,317 0.6239 0.00%
1997-04-29 0 5.250 5.100 5.250 - - 0 0 - 0.624 0.606 0.624 - - 0 - 0.00%
1997-04-28 0 5.250 5.100 5.300 5.250 5.300 8,000 42,200 5.2750 0.624 0.606 0.630 0.624 0.630 67,317 0.6269 0.00%
1997-04-25 0 5.250 5.200 5.250 5.200 5.350 262,000 1,378,300 5.2607 0.624 0.618 0.624 0.618 0.636 2,204,640 0.6252 -1.87%
1997-04-24 0 5.350 5.200 5.450 5.150 5.450 268,000 1,405,600 5.2448 0.636 0.618 0.648 0.612 0.648 2,255,128 0.6233 2.88%
1997-04-23 0 5.200 5.100 5.200 5.200 5.300 112,000 587,800 5.2482 0.618 0.606 0.618 0.618 0.630 942,441 0.6237 0.00%
1997-04-22 0 5.200 5.050 5.200 5.200 5.200 6,000 31,200 5.2000 0.618 0.600 0.618 0.618 0.618 50,488 0.6180 1.96%
1997-04-21 0 5.100 5.000 5.100 5.000 5.150 23,000 116,900 5.0826 0.606 0.594 0.606 0.594 0.612 193,537 0.6040 0.99%
1997-04-18 0 5.050 5.000 - - - 0 0 - 0.600 0.594 - - - 0 - 0.00%
1997-04-17 0 5.050 5.050 5.200 5.050 5.200 40,000 205,600 5.1400 0.600 0.600 0.618 0.600 0.618 336,586 0.6108 -0.98%
1997-04-16 0 5.100 5.050 5.200 5.100 5.200 39,000 200,550 5.1423 0.606 0.600 0.618 0.606 0.618 328,172 0.6111 -0.97%
1997-04-15 0 5.150 5.100 - - - 0 0 - 0.612 0.606 - - - 0 - 0.00%
1997-04-14 0 5.150 5.100 5.200 5.000 5.200 188,000 953,700 5.0729 0.612 0.606 0.618 0.594 0.618 1,581,955 0.6029 3.00%
1997-04-11 0 5.000 5.000 5.200 5.000 5.150 17,000 86,350 5.0794 0.594 0.594 0.618 0.594 0.612 143,049 0.6036 0.00%
1997-04-10 0 5.000 5.000 5.050 5.000 5.000 33,000 164,950 4.9985 0.594 0.594 0.600 0.594 0.594 277,684 0.5940 -0.99%
1997-04-09 0 5.050 4.925 5.050 5.050 5.150 23,000 117,550 5.1109 0.600 0.585 0.600 0.600 0.612 193,537 0.6074 1.00%
1997-04-08 0 5.000 4.975 5.000 5.000 5.100 160,000 806,000 5.0375 0.594 0.591 0.594 0.594 0.606 1,346,345 0.5987 0.00%
1997-04-07 0 5.000 5.000 5.050 5.000 5.050 70,000 352,500 5.0357 0.594 0.594 0.600 0.594 0.600 589,026 0.5984 2.04%
1997-04-04 0 4.900 4.900 5.000 4.900 5.000 70,000 346,500 4.9500 0.582 0.582 0.594 0.582 0.594 589,026 0.5883 1.55%
1997-04-03 0 4.825 4.825 - 4.800 4.800 10,000 48,000 4.8000 0.573 0.573 - 0.570 0.570 84,147 0.5704 2.12%
1997-04-02 0 4.725 4.650 - 4.725 4.725 10,000 47,250 4.7250 0.562 0.553 - 0.562 0.562 84,147 0.5615 0.00%
1997-04-01 0 4.725 4.650 - - - 0 0 - 0.562 0.553 - - - 0 - 0.00%
1997-03-27 0 4.725 4.725 - - - 0 0 - 0.562 0.562 - - - 0 - 0.53%
1997-03-26 0 4.700 4.650 - 4.700 4.725 60,000 282,750 4.7125 0.559 0.553 - 0.559 0.562 504,879 0.5600 0.00%
1997-03-25 0 4.700 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1997-03-24 0 4.700 4.600 - - - 0 0 - 0.559 0.547 - - - 0 - 0.00%
1997-03-21 0 4.700 4.650 - - - 0 0 - 0.559 0.553 - - - 0 - 0.00%
1997-03-20 0 4.700 4.650 4.800 4.700 4.700 6,000 28,200 4.7000 0.559 0.553 0.570 0.559 0.559 50,488 0.5585 -2.08%
1997-03-19 0 4.800 4.725 4.800 - - 0 0 - 0.570 0.562 0.570 - - 0 - 0.00%
1997-03-18 0 4.800 4.800 4.900 4.800 4.800 4,000 19,200 4.8000 0.570 0.570 0.582 0.570 0.570 33,659 0.5704 -2.04%
1997-03-17 0 4.900 4.800 4.900 4.800 4.900 34,000 166,200 4.8882 0.582 0.570 0.582 0.570 0.582 286,098 0.5809 0.00%
1997-03-14 0 4.900 4.875 4.900 4.900 4.950 34,000 167,350 4.9221 0.582 0.579 0.582 0.582 0.588 286,098 0.5849 -2.97%
1997-03-13 0 5.050 4.900 5.100 5.000 5.050 26,000 130,500 5.0192 0.600 0.582 0.606 0.594 0.600 218,781 0.5965 1.00%
1997-03-12 0 5.000 5.000 5.150 5.000 5.100 44,000 223,800 5.0864 0.594 0.594 0.612 0.594 0.606 370,245 0.6045 -2.91%
1997-03-11 0 5.150 5.100 5.150 5.000 5.200 262,000 1,348,800 5.1481 0.612 0.606 0.612 0.594 0.618 2,204,640 0.6118 4.04%
1997-03-10 0 4.950 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1997-03-07 0 4.950 - 5.000 4.950 4.950 20,000 99,000 4.9500 0.588 - 0.594 0.588 0.588 168,293 0.5883 -1.00%
1997-03-06 0 5.000 - 5.150 - - 0 0 - 0.594 - 0.612 - - 0 - 0.00%
1997-03-05 0 5.000 - 5.150 5.000 5.000 20,000 100,000 5.0000 0.594 - 0.612 0.594 0.594 168,293 0.5942 0.00%
1997-03-04 0 5.000 4.900 5.100 5.000 5.000 50,000 250,000 5.0000 0.594 0.582 0.606 0.594 0.594 420,733 0.5942 0.00%
1997-03-03 0 5.000 5.000 5.100 4.950 5.100 56,000 279,500 4.9911 0.594 0.594 0.606 0.588 0.606 471,221 0.5931 0.00%
1997-02-28 0 5.000 - 5.000 - - 0 0 - 0.594 - 0.594 - - 0 - -1.96%
1997-02-27 0 5.100 - 5.200 5.100 5.100 105,000 535,500 5.1000 0.606 - 0.618 0.606 0.606 883,539 0.6061 -1.92%
1997-02-26 0 5.200 5.000 5.200 5.200 5.200 16,000 83,200 5.2000 0.618 0.594 0.618 0.618 0.618 134,634 0.6180 0.00%
1997-02-25 0 5.200 5.000 5.200 4.600 5.450 144,000 742,400 5.1556 0.618 0.594 0.618 0.547 0.648 1,211,710 0.6127 18.18%
1997-02-24 0 4.400 4.400 - 4.350 4.350 10,000 43,500 4.3500 0.523 0.523 - 0.517 0.517 84,147 0.5170 1.15%
1997-02-21 0 4.350 - - - - 6,000 25,950 4.3250 0.517 - - - - 50,488 0.5140 0.00%
1997-02-20 0 4.350 4.225 4.350 4.325 4.350 28,000 121,550 4.3411 0.517 0.502 0.517 0.514 0.517 235,610 0.5159 0.58%
1997-02-19 0 4.325 4.275 4.325 4.275 4.375 80,000 347,000 4.3375 0.514 0.508 0.514 0.508 0.520 673,172 0.5155 0.00%
1997-02-18 0 4.325 4.325 4.500 4.300 4.300 6,000 25,800 4.3000 0.514 0.514 0.535 0.511 0.511 50,488 0.5110 0.58%
1997-02-17 0 4.300 4.300 - - - 0 0 - 0.511 0.511 - - - 0 - 1.78%
1997-02-14 0 4.225 4.225 - 4.225 4.225 16,000 67,600 4.2250 0.502 0.502 - 0.502 0.502 134,634 0.5021 -1.74%
1997-02-13 0 4.300 4.225 - - - 0 0 - 0.511 0.502 - - - 0 - 0.00%
1997-02-12 0 4.300 4.300 - 4.250 4.250 10,000 42,500 4.2500 0.511 0.511 - 0.505 0.505 84,147 0.5051 -1.15%
1997-02-11 0 4.350 4.350 - - - 0 0 - 0.517 0.517 - - - 0 - 0.58%
1997-02-10 0 4.325 4.225 - - - 0 0 - 0.514 0.502 - - - 0 - 0.00%
1997-02-05 0 4.325 4.300 4.500 - - 0 0 - 0.514 0.511 0.535 - - 0 - 0.00%
1997-02-04 0 4.325 4.325 4.500 4.325 4.325 20,000 86,250 4.3125 0.514 0.514 0.535 0.514 0.514 168,293 0.5125 -1.70%
1997-02-03 0 4.400 - 4.400 4.400 4.400 30,000 132,000 4.4000 0.523 - 0.523 0.523 0.523 252,440 0.5229 0.00%
1997-01-31 0 4.400 - 4.400 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1997-01-30 0 4.400 4.300 4.500 - - 0 0 - 0.523 0.511 0.535 - - 0 - 0.00%
1997-01-29 0 4.400 - 4.500 - - 0 0 - 0.523 - 0.535 - - 0 - 0.00%
1997-01-28 0 4.400 4.300 4.500 - - 0 0 - 0.523 0.511 0.535 - - 0 - 0.00%
1997-01-27 0 4.400 4.050 - - - 0 0 - 0.523 0.481 - - - 0 - 0.00%
1997-01-24 0 4.400 - 4.400 4.400 4.400 32,000 140,800 4.4000 0.523 - 0.523 0.523 0.523 269,269 0.5229 0.00%
1997-01-23 0 4.400 4.300 4.400 4.400 4.500 62,000 275,800 4.4484 0.523 0.511 0.523 0.523 0.535 521,709 0.5286 -2.22%
1997-01-22 0 4.500 4.500 4.525 4.350 4.600 138,000 607,850 4.4047 0.535 0.535 0.538 0.517 0.547 1,161,222 0.5235 7.14%
1997-01-21 0 4.200 4.150 4.200 4.000 4.300 282,000 1,162,600 4.1227 0.499 0.493 0.499 0.475 0.511 2,372,933 0.4899 5.00%
1997-01-20 0 4.000 3.800 3.825 3.900 4.700 294,000 1,246,250 4.2389 0.475 0.452 0.455 0.463 0.559 2,473,909 0.5038 -16.67%
1997-01-17 0 4.800 - - 4.700 4.800 30,000 142,000 4.7333 0.570 - - 0.559 0.570 252,440 0.5625 2.13%
1997-01-16 0 4.700 4.600 - 4.700 4.800 40,000 191,000 4.7750 0.559 0.547 - 0.559 0.570 336,586 0.5675 0.00%
1997-01-15 0 4.700 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1997-01-14 0 4.700 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1997-01-13 0 4.700 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1997-01-10 0 4.700 4.650 - - - 0 0 - 0.559 0.553 - - - 0 - 0.00%
1997-01-09 0 4.700 - 4.900 4.700 4.700 12,000 56,400 4.7000 0.559 - 0.582 0.559 0.559 100,976 0.5585 -2.08%
1997-01-08 0 4.800 - 4.800 4.800 4.900 20,000 97,000 4.8500 0.570 - 0.570 0.570 0.582 168,293 0.5764 -2.04%
1997-01-07 0 4.900 4.875 4.900 4.900 4.900 20,000 98,000 4.9000 0.582 0.579 0.582 0.582 0.582 168,293 0.5823 -2.97%
1997-01-06 0 5.050 - 5.050 5.100 5.200 30,000 155,000 5.1667 0.600 - 0.600 0.606 0.618 252,440 0.6140 -4.72%
1997-01-03 0 5.300 5.100 5.300 - - 0 0 - 0.630 0.606 0.630 - - 0 - -0.93%
1997-01-02 0 5.350 5.350 5.400 5.350 5.450 964,000 5,241,300 5.4370 0.636 0.636 0.642 0.636 0.648 8,111,727 0.6461 0.00%
1996-12-31 0 5.350 5.300 5.400 5.000 5.350 1,604,000 8,409,300 5.2427 0.636 0.630 0.642 0.594 0.636 13,497,107 0.6230 3.88%
1996-12-30 0 5.150 5.100 5.150 5.150 5.250 578,000 3,002,500 5.1946 0.612 0.606 0.612 0.612 0.624 4,863,671 0.6173 -1.90%
1996-12-27 0 5.250 5.200 5.300 5.250 5.250 350,000 1,837,500 5.2500 0.624 0.618 0.630 0.624 0.624 2,945,129 0.6239 0.00%
1996-12-24 0 5.250 5.100 5.250 5.100 5.350 786,000 4,139,100 5.2660 0.624 0.606 0.624 0.606 0.636 6,613,919 0.6258 0.00%
1996-12-23 0 5.250 5.200 5.250 5.250 5.350 102,000 541,000 5.3039 0.624 0.618 0.624 0.624 0.636 858,295 0.6303 0.00%
1996-12-20 0 5.250 5.250 5.350 5.250 5.500 266,000 1,427,600 5.3669 0.624 0.624 0.636 0.624 0.654 2,238,298 0.6378 -3.67%
1996-12-19 0 5.450 5.450 5.500 4.700 5.500 494,000 2,559,400 5.1810 0.648 0.648 0.654 0.559 0.654 4,156,840 0.6157 18.48%
1996-12-18 0 4.600 4.600 4.625 4.350 4.600 238,000 1,062,050 4.4624 0.547 0.547 0.550 0.517 0.547 2,002,688 0.5303 6.36%
1996-12-17 0 4.325 4.250 4.325 4.000 4.350 280,000 1,168,750 4.1741 0.514 0.505 0.514 0.475 0.517 2,356,103 0.4961 8.12%
1996-12-16 0 4.000 4.000 - - - 0 0 - 0.475 0.475 - - - 0 - 1.27%
1996-12-13 0 3.950 3.950 - - - 0 0 - 0.469 0.469 - - - 0 - 6.04%
1996-12-12 0 3.725 3.725 - 3.725 3.725 20,000 74,500 3.7250 0.443 0.443 - 0.443 0.443 168,293 0.4427 -5.10%
1996-12-11 0 3.925 3.925 - - - 0 0 - 0.466 0.466 - - - 0 - 1.29%
1996-12-10 0 3.875 3.875 - - - 0 0 - 0.461 0.461 - - - 0 - 0.65%
1996-12-09 0 3.850 3.850 - 3.850 3.850 10,000 38,500 3.8500 0.458 0.458 - 0.458 0.458 84,147 0.4575 0.00%
1996-12-06 0 3.850 3.800 3.900 3.850 3.850 10,000 38,500 3.8500 0.458 0.452 0.463 0.458 0.458 84,147 0.4575 -1.28%
1996-12-05 0 3.900 3.850 - - - 0 0 - 0.463 0.458 - - - 0 - 0.00%
1996-12-04 0 3.900 3.900 - 3.900 3.900 16,000 62,400 3.9000 0.463 0.463 - 0.463 0.463 134,634 0.4635 0.00%
1996-12-03 0 3.900 3.850 3.900 3.900 3.900 60,000 234,000 3.9000 0.463 0.458 0.463 0.463 0.463 504,879 0.4635 0.00%
1996-12-02 0 3.900 3.850 3.900 3.850 3.900 24,000 92,600 3.8583 0.463 0.458 0.463 0.458 0.463 201,952 0.4585 2.63%
1996-11-29 0 3.800 3.750 3.900 3.800 3.800 50,000 189,000 3.7800 0.452 0.446 0.463 0.452 0.452 420,733 0.4492 1.33%
1996-11-28 0 3.750 3.750 - - - 0 0 - 0.446 0.446 - - - 0 - 0.00%
1996-11-27 0 3.750 3.750 - - - 0 0 - 0.446 0.446 - - - 0 - 0.00%
1996-11-26 0 3.750 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1996-11-25 0 3.750 3.650 - - - 0 0 - 0.446 0.434 - - - 0 - 0.00%
1996-11-22 0 3.750 3.650 - - - 0 0 - 0.446 0.434 - - - 0 - 0.00%
1996-11-21 0 3.750 3.600 - - - 0 0 - 0.446 0.428 - - - 0 - 0.00%
1996-11-20 0 3.750 3.600 - - - 0 0 - 0.446 0.428 - - - 0 - 0.00%
1996-11-19 0 3.750 3.600 - - - 0 0 - 0.446 0.428 - - - 0 - 0.00%
1996-11-18 0 3.750 3.575 - - - 0 0 - 0.446 0.425 - - - 0 - 0.00%
1996-11-15 0 3.750 - 3.850 - - 0 0 - 0.446 - 0.458 - - 0 - 0.00%
1996-11-14 0 3.750 3.725 3.800 - - 0 0 - 0.446 0.443 0.452 - - 0 - 0.00%
1996-11-13 0 3.750 3.700 3.750 3.600 3.750 16,000 59,100 3.6938 0.446 0.440 0.446 0.428 0.446 134,634 0.4390 7.14%
1996-11-12 0 3.500 3.500 3.600 - - 0 0 - 0.416 0.416 0.428 - - 0 - 0.00%
1996-11-11 0 3.500 3.500 - - - 0 0 - 0.416 0.416 - - - 0 - 0.00%
1996-11-08 0 3.500 3.475 - - - 0 0 - 0.416 0.413 - - - 0 - 0.00%
1996-11-07 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-11-06 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-11-05 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-11-04 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-11-01 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-10-31 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-10-30 0 3.500 3.450 - - - 0 0 - 0.416 0.410 - - - 0 - 0.00%
1996-10-29 0 3.500 - - - - 0 0 - 0.416 - - - - 0 - 0.00%
1996-10-28 0 3.500 - - - - 0 0 - 0.416 - - - - 0 - 0.00%
1996-10-25 0 3.500 3.500 - - - 0 0 - 0.416 0.416 - - - 0 - 0.00%
1996-10-24 0 3.500 3.500 - 3.500 3.500 790,000 2,765,000 3.5000 0.416 0.416 - 0.416 0.416 6,647,577 0.4159 0.00%
1996-10-23 0 3.500 3.450 3.500 3.500 3.500 50,000 175,000 3.5000 0.416 0.410 0.416 0.416 0.416 420,733 0.4159 -2.10%
1996-10-22 0 3.575 3.500 - - - 0 0 - 0.425 0.416 - - - 0 - 0.00%
1996-10-18 0 3.575 3.500 - - - 0 0 - 0.425 0.416 - - - 0 - 0.00%
1996-10-17 0 3.575 3.550 3.575 3.575 3.575 60,000 214,500 3.5750 0.425 0.422 0.425 0.425 0.425 504,879 0.4249 0.00%
1996-10-16 0 3.575 - - 3.575 3.625 50,000 179,750 3.5950 0.425 - - 0.425 0.431 420,733 0.4272 -0.69%
1996-10-15 0 3.600 3.550 - 3.600 3.625 50,000 181,000 3.6200 0.428 0.422 - 0.428 0.431 420,733 0.4302 -0.69%
1996-10-14 0 3.625 3.625 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
1996-10-11 0 3.625 3.625 - 3.625 3.625 10,000 36,250 3.6250 0.431 0.431 - 0.431 0.431 84,147 0.4308 -0.62%
1996-10-10 0 3.725 3.675 - - - 0 0 - 0.433 0.428 - - - 0 - 0.00%
1996-10-09 0 3.725 3.675 - - - 0 0 - 0.433 0.428 - - - 0 - 0.00%
1996-10-08 0 3.725 3.675 - - - 0 0 - 0.433 0.428 - - - 0 - 0.00%
1996-10-07 0 3.725 3.725 - 3.650 3.725 10,000 36,750 3.6750 0.433 0.433 - 0.425 0.433 85,930 0.4277 0.68%
1996-10-04 0 3.700 3.650 - - - 0 0 - 0.431 0.425 - - - 0 - 0.00%
1996-10-03 0 3.700 3.700 - 3.700 3.700 26,000 96,200 3.7000 0.431 0.431 - 0.431 0.431 223,419 0.4306 2.78%
1996-10-02 0 3.600 3.600 3.700 3.600 3.600 110,000 396,000 3.6000 0.419 0.419 0.431 0.419 0.419 945,233 0.4189 -1.37%
1996-10-01 0 3.650 3.650 3.700 3.500 3.500 80,000 280,000 3.5000 0.425 0.425 0.431 0.407 0.407 687,442 0.4073 1.39%
1996-09-30 0 3.600 3.600 3.700 3.600 3.600 20,000 72,000 3.6000 0.419 0.419 0.431 0.419 0.419 171,861 0.4189 0.00%
1996-09-27 0 3.600 3.525 3.600 - - 0 0 - 0.419 0.410 0.419 - - 0 - 0.00%
1996-09-26 0 3.600 3.500 3.600 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
1996-09-25 0 3.600 3.500 3.600 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
1996-09-24 0 3.600 3.500 3.600 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
1996-09-23 0 3.600 - 3.600 - - 0 0 - 0.419 - 0.419 - - 0 - 0.00%
1996-09-20 0 3.600 3.500 3.600 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
1996-09-19 0 3.600 3.500 3.600 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
1996-09-18 0 3.600 3.500 3.600 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
1996-09-17 0 3.600 3.500 3.600 3.600 3.600 80,000 288,000 3.6000 0.419 0.407 0.419 0.419 0.419 687,442 0.4189 0.00%
1996-09-16 0 3.600 3.500 3.700 - - 0 0 - 0.419 0.407 0.431 - - 0 - 0.00%
1996-09-13 0 3.600 3.600 3.700 - - 0 0 - 0.419 0.419 0.431 - - 0 - 0.00%
1996-09-12 0 3.600 3.600 3.700 3.600 3.600 20,000 72,000 3.6000 0.419 0.419 0.431 0.419 0.419 171,861 0.4189 -2.70%
1996-09-11 0 3.700 3.600 3.700 - - 0 0 - 0.431 0.419 0.431 - - 0 - 0.00%
1996-09-10 0 3.700 - 3.700 - - 0 0 - 0.431 - 0.431 - - 0 - -1.33%
1996-09-09 0 3.750 - 3.750 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
1996-09-06 0 3.750 - 3.750 3.750 3.750 50,000 187,500 3.7500 0.436 - 0.436 0.436 0.436 429,652 0.4364 0.00%
1996-09-05 0 3.750 3.750 3.800 3.750 3.800 44,000 165,200 3.7545 0.436 0.436 0.442 0.436 0.442 378,093 0.4369 1.35%
1996-09-04 0 3.700 3.500 3.750 3.600 3.700 30,000 109,500 3.6500 0.431 0.407 0.436 0.419 0.431 257,791 0.4248 7.25%
1996-09-03 0 3.450 3.450 3.500 - - 0 0 - 0.401 0.401 0.407 - - 0 - 1.47%
1996-09-02 0 3.400 3.400 - - - 0 0 - 0.396 0.396 - - - 0 - 3.03%
1996-08-30 0 3.300 3.300 - - - 0 0 - 0.384 0.384 - - - 0 - 6.45%
1996-08-29 0 3.100 3.100 - 3.100 3.100 4,000 12,400 3.1000 0.361 0.361 - 0.361 0.361 34,372 0.3608 -3.13%
1996-08-28 0 3.200 3.100 3.200 3.200 3.200 130,000 416,000 3.2000 0.372 0.361 0.372 0.372 0.372 1,117,094 0.3724 0.00%
1996-08-27 0 3.200 3.200 3.300 3.000 3.200 180,000 555,000 3.0833 0.372 0.372 0.384 0.349 0.372 1,546,745 0.3588 0.00%
1996-08-23 0 3.200 3.100 3.200 3.200 3.300 60,000 195,000 3.2500 0.372 0.361 0.372 0.372 0.384 515,582 0.3782 -8.57%
1996-08-22 0 3.500 3.000 3.500 - - 0 0 - 0.407 0.349 0.407 - - 0 - -2.78%
1996-08-21 0 3.600 - 3.600 - - 0 0 - 0.419 - 0.419 - - 0 - -1.37%
1996-08-20 0 3.650 - 3.650 - - 0 0 - 0.425 - 0.425 - - 0 - -2.67%
1996-08-19 0 3.750 - 3.750 - - 0 0 - 0.436 - 0.436 - - 0 - -1.32%
1996-08-16 0 3.800 - 3.800 - - 0 0 - 0.442 - 0.442 - - 0 - -1.30%
1996-08-15 0 3.850 - 3.850 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1996-08-14 0 3.850 - 3.850 - - 0 0 - 0.448 - 0.448 - - 0 - -1.28%
1996-08-13 0 3.900 - 3.900 - - 0 0 - 0.454 - 0.454 - - 0 - -1.27%
1996-08-12 0 3.950 - 3.950 - - 0 0 - 0.460 - 0.460 - - 0 - -1.25%
1996-08-09 0 4.000 - 4.000 - - 0 0 - 0.465 - 0.465 - - 0 - -2.44%
1996-08-08 0 4.100 - 4.100 - - 0 0 - 0.477 - 0.477 - - 0 - -1.20%
1996-08-07 0 4.150 - 4.150 - - 0 0 - 0.483 - 0.483 - - 0 - -0.91%
1996-08-06 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-08-05 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-08-02 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-08-01 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-31 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-30 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-29 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-26 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-25 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-24 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-23 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-22 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-19 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-18 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-17 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-16 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-15 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-12 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-11 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-10 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-09 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-08 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-05 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-04 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-03 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-02 0 4.188 - 4.200 - - 0 0 - 0.487 - 0.489 - - 0 - 0.00%
1996-07-01 0 4.188 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1996-06-28 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-27 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-26 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-25 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-24 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-21 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-19 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-18 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - 0.00%
1996-06-14 0 4.188 - 4.300 - - 0 0 - 0.487 - 0.500 - - 0 - -0.06%
1996-06-13 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-12 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-11 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-10 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-07 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-06 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-05 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-04 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-06-03 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-31 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-30 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-29 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-28 0 4.500 - 4.500 4.500 4.500 10,000 45,000 4.5000 0.488 - 0.488 0.488 0.488 92,281 0.4876 0.00%
1996-05-27 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-24 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-23 0 4.500 - 4.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-05-22 0 4.500 4.400 4.500 4.500 4.500 50,000 225,000 4.5000 0.488 0.477 0.488 0.488 0.488 461,404 0.4876 -3.23%
1996-05-21 0 4.650 - 4.650 - - 20,000 93,000 4.6500 0.504 - 0.504 - - 184,562 0.5039 0.00%
1996-05-20 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-05-17 0 4.650 - 4.700 - - 0 0 - 0.504 - 0.509 - - 0 - 0.00%
1996-05-16 0 4.650 - 4.700 - - 0 0 - 0.504 - 0.509 - - 0 - 0.00%
1996-05-15 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-05-14 0 4.650 - 4.800 - - 0 0 - 0.504 - 0.520 - - 0 - 0.00%
1996-05-13 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-05-10 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-05-09 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-05-08 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-05-07 0 4.650 - 4.700 - - 0 0 - 0.504 - 0.509 - - 0 - 0.00%
1996-05-06 0 4.650 - 4.800 - - 0 0 - 0.504 - 0.520 - - 0 - 0.00%
1996-05-03 0 4.650 - 4.750 - - 0 0 - 0.504 - 0.515 - - 0 - 0.00%
1996-05-02 0 4.650 4.600 4.700 4.650 4.650 10,000 46,500 4.6500 0.504 0.498 0.509 0.504 0.504 92,281 0.5039 -1.06%
1996-05-01 0 4.700 - 4.700 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
1996-04-30 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-29 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-26 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-25 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-24 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-23 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-22 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-19 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-18 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-17 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-16 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-15 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-12 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-11 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-10 0 4.700 - 4.750 4.700 4.700 20,000 94,000 4.7000 0.509 - 0.515 0.509 0.509 184,562 0.5093 0.00%
1996-04-09 0 4.700 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
1996-04-03 0 4.700 4.700 - - - 0 0 - 0.509 0.509 - - - 0 - 0.00%
1996-04-02 0 4.700 4.650 - - - 0 0 - 0.509 0.504 - - - 0 - 0.00%
1996-04-01 0 4.700 - 4.750 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
1996-03-29 0 4.700 4.650 4.700 - - 0 0 - 0.509 0.504 0.509 - - 0 - 0.00%
1996-03-28 0 4.700 4.625 4.700 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
1996-03-27 0 4.700 4.600 4.750 - - 0 0 - 0.509 0.498 0.515 - - 0 - 0.00%
1996-03-26 0 4.700 - 4.750 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
1996-03-25 0 4.700 - 4.750 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
1996-03-22 0 4.700 - - 4.700 4.700 10,000 47,000 4.7000 0.509 - - 0.509 0.509 92,281 0.5093 1.08%
1996-03-21 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-03-20 0 4.650 - 4.700 4.650 4.650 20,000 93,000 4.6500 0.504 - 0.509 0.504 0.504 184,562 0.5039 -1.06%
1996-03-19 0 4.700 - 4.700 4.700 4.700 20,000 94,000 4.7000 0.509 - 0.509 0.509 0.509 184,562 0.5093 1.08%
1996-03-18 0 4.650 - 4.700 4.650 4.650 20,000 93,000 4.6500 0.504 - 0.509 0.504 0.504 184,562 0.5039 0.00%
1996-03-15 0 4.650 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1996-03-14 0 4.650 4.650 4.700 4.650 4.650 10,000 46,500 4.6500 0.504 0.504 0.509 0.504 0.504 92,281 0.5039 -1.06%
1996-03-13 0 4.700 - 4.700 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
1996-03-12 0 4.700 - 4.700 4.700 4.700 20,000 94,000 4.7000 0.509 - 0.509 0.509 0.509 184,562 0.5093 -1.05%
1996-03-11 0 4.750 - 4.750 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1996-03-08 0 4.750 - - - - 0 0 - 0.515 - - - - 0 - 0.00%
1996-03-07 0 4.750 - 4.750 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1996-03-06 0 4.750 - 4.750 4.700 4.750 20,000 94,500 4.7250 0.515 - 0.515 0.509 0.515 184,562 0.5120 0.00%
1996-03-05 0 4.750 4.700 4.750 - - 0 0 - 0.515 0.509 0.515 - - 0 - 0.00%
1996-03-04 0 4.750 4.700 4.800 - - 0 0 - 0.515 0.509 0.520 - - 0 - 0.00%
1996-03-01 0 4.750 4.700 4.750 4.750 4.750 10,000 47,500 4.7500 0.515 0.509 0.515 0.515 0.515 92,281 0.5147 0.00%
1996-02-29 0 4.750 4.675 4.750 4.750 4.750 20,000 95,000 4.7500 0.515 0.507 0.515 0.515 0.515 184,562 0.5147 -1.04%
1996-02-28 0 4.800 4.625 4.850 - - 0 0 - 0.520 0.501 0.526 - - 0 - 0.00%
1996-02-27 0 4.800 4.650 4.800 4.800 4.850 920,000 4,416,500 4.8005 0.520 0.504 0.520 0.520 0.526 8,489,832 0.5202 0.00%
1996-02-26 0 4.800 - 4.850 - - 300,000 1,440,000 4.8000 0.520 - 0.526 - - 2,768,423 0.5202 0.00%
1996-02-23 0 4.800 4.600 4.850 4.800 4.800 20,000 96,000 4.8000 0.520 0.498 0.526 0.520 0.520 184,562 0.5202 -1.03%
1996-02-22 0 4.850 - 4.900 - - 0 0 - 0.526 - 0.531 - - 0 - 0.00%
1996-02-16 0 4.850 - 4.900 4.850 4.850 30,000 146,250 4.8750 0.526 - 0.531 0.526 0.526 276,842 0.5283 0.00%
1996-02-15 0 4.850 4.800 4.900 4.850 4.900 50,000 243,500 4.8700 0.526 0.520 0.531 0.526 0.531 461,404 0.5277 -1.52%
1996-02-14 0 4.925 - 4.925 4.925 4.925 10,000 49,250 4.9250 0.534 - 0.534 0.534 0.534 92,281 0.5337 0.00%
1996-02-13 0 4.925 - 4.925 4.925 4.925 30,000 148,250 4.9417 0.534 - 0.534 0.534 0.534 276,842 0.5355 0.00%
1996-02-12 0 4.925 - 4.925 4.925 4.925 20,000 98,500 4.9250 0.534 - 0.534 0.534 0.534 184,562 0.5337 0.51%
1996-02-09 0 4.900 4.900 4.975 4.900 4.975 20,000 98,750 4.9375 0.531 0.531 0.539 0.531 0.539 184,562 0.5351 -1.01%
1996-02-08 0 4.950 4.900 5.000 4.900 4.950 60,000 294,500 4.9083 0.536 0.531 0.542 0.531 0.536 553,685 0.5319 1.02%
1996-02-07 0 4.900 4.850 4.900 4.900 4.900 20,000 98,000 4.9000 0.531 0.526 0.531 0.531 0.531 184,562 0.5310 1.03%
1996-02-06 0 4.850 4.850 4.950 4.850 4.850 10,000 48,500 4.8500 0.526 0.526 0.536 0.526 0.526 92,281 0.5256 1.04%
1996-02-05 0 4.800 - - 4.700 4.800 30,000 143,000 4.7667 0.520 - - 0.509 0.520 276,842 0.5165 0.00%
1996-02-02 0 4.800 - 4.800 - - 0 0 - 0.520 - 0.520 - - 0 - -1.03%
1996-02-01 0 4.850 - 4.850 4.850 4.850 16,000 76,436 4.7773 0.526 - 0.526 0.526 0.526 147,649 0.5177 2.11%
1996-01-31 0 4.750 4.750 4.800 4.650 4.750 340,000 1,583,000 4.6559 0.515 0.515 0.520 0.504 0.515 3,137,546 0.5045 2.15%
1996-01-30 0 4.650 - 4.700 4.650 4.650 10,000 46,500 4.6500 0.504 - 0.509 0.504 0.504 92,281 0.5039 0.00%
1996-01-29 0 4.650 - 4.650 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1996-01-26 0 4.650 - 4.650 4.650 4.650 100,000 465,000 4.6500 0.504 - 0.504 0.504 0.504 922,808 0.5039 1.09%
1996-01-25 0 4.600 4.600 4.700 4.600 4.600 10,000 46,000 4.6000 0.498 0.498 0.509 0.498 0.498 92,281 0.4985 0.00%
1996-01-24 0 4.600 4.600 4.700 4.600 4.600 20,000 92,000 4.6000 0.498 0.498 0.509 0.498 0.498 184,562 0.4985 -2.13%
1996-01-23 0 4.700 4.650 4.700 4.700 4.700 60,000 282,500 4.7083 0.509 0.504 0.509 0.509 0.509 553,685 0.5102 0.00%
1996-01-22 0 4.700 - 4.725 4.700 4.750 100,000 472,500 4.7250 0.509 - 0.512 0.509 0.515 922,808 0.5120 -1.05%
1996-01-19 0 4.750 - 4.750 4.750 4.750 10,000 47,500 4.7500 0.515 - 0.515 0.515 0.515 92,281 0.5147 0.53%
1996-01-18 0 4.725 - 4.750 - - 0 0 - 0.512 - 0.515 - - 0 - 0.00%
1996-01-17 0 4.725 - 4.750 - - 0 0 - 0.512 - 0.515 - - 0 - 0.00%
1996-01-16 0 4.725 - 4.750 4.700 4.725 100,000 471,250 4.7125 0.512 - 0.515 0.509 0.512 922,808 0.5107 2.72%
1996-01-15 0 4.600 - 4.700 - - 10,000 46,000 4.6000 0.498 - 0.509 - - 92,281 0.4985 0.00%
1996-01-12 0 4.600 - 4.600 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
1996-01-11 0 4.600 4.600 4.700 4.600 4.600 10,000 46,000 4.6000 0.498 0.498 0.509 0.498 0.498 92,281 0.4985 -2.13%
1996-01-10 0 4.700 - 4.750 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
1996-01-09 0 4.700 - 4.700 4.700 4.700 50,000 235,000 4.7000 0.509 - 0.509 0.509 0.509 461,404 0.5093 -1.05%
1996-01-08 0 4.750 4.700 4.800 4.750 4.800 300,000 1,428,500 4.7617 0.515 0.509 0.520 0.515 0.520 2,768,423 0.5160 0.00%
1996-01-05 0 4.750 4.700 4.750 4.650 4.775 180,000 849,750 4.7208 0.515 0.509 0.515 0.504 0.517 1,661,054 0.5116 -2.56%
1996-01-04 0 4.875 4.850 4.950 4.850 4.875 20,000 97,250 4.8625 0.528 0.526 0.536 0.526 0.528 184,562 0.5269 -3.47%
1996-01-03 0 5.050 - 5.050 5.100 5.100 10,000 51,000 5.1000 0.547 - 0.547 0.553 0.553 92,281 0.5527 -1.94%
1996-01-02 0 5.150 - 5.200 5.150 5.150 10,000 51,500 5.1500 0.558 - 0.563 0.558 0.558 92,281 0.5581 1.98%
1995-12-29 0 5.050 4.950 5.050 4.975 5.050 60,000 300,500 5.0083 0.547 0.536 0.547 0.539 0.547 553,685 0.5427 1.00%
1995-12-28 0 5.000 - 5.000 5.000 5.000 50,000 250,000 5.0000 0.542 - 0.542 0.542 0.542 461,404 0.5418 0.50%
1995-12-27 0 4.975 4.925 4.975 4.925 4.975 50,000 247,750 4.9550 0.539 0.534 0.539 0.534 0.539 461,404 0.5369 4.74%
1995-12-22 0 4.750 4.650 4.800 4.650 4.750 100,000 466,000 4.6600 0.515 0.504 0.520 0.504 0.515 922,808 0.5050 2.15%
1995-12-21 0 4.650 - 4.650 4.500 4.650 130,000 594,500 4.5731 0.504 - 0.504 0.488 0.504 1,199,650 0.4956 3.33%
1995-12-20 0 4.500 - 4.500 4.400 4.500 70,000 309,500 4.4214 0.488 - 0.488 0.477 0.488 645,965 0.4791 4.65%
1995-12-19 0 4.300 4.250 4.375 4.300 4.300 20,000 86,000 4.3000 0.466 0.461 0.474 0.466 0.466 184,562 0.4660 -2.27%
1995-12-18 0 4.400 4.350 4.400 4.400 4.400 50,000 220,000 4.4000 0.477 0.471 0.477 0.477 0.477 461,404 0.4768 1.15%
1995-12-15 0 4.350 - 4.350 4.350 4.350 10,000 43,500 4.3500 0.471 - 0.471 0.471 0.471 92,281 0.4714 2.35%
1995-12-14 0 4.250 - 4.250 4.200 4.250 140,000 591,500 4.2250 0.461 - 0.461 0.455 0.461 1,291,931 0.4578 2.41%
1995-12-13 0 4.150 4.150 - 4.100 4.150 30,000 123,500 4.1167 0.450 0.450 - 0.444 0.450 276,842 0.4461 3.75%
1995-12-12 0 4.000 - 4.000 4.000 4.050 170,000 683,500 4.0206 0.433 - 0.433 0.433 0.439 1,568,773 0.4357 -3.03%
1995-12-11 0 4.125 - 4.125 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1995-12-08 0 4.125 - 4.125 4.150 4.150 20,000 83,000 4.1500 0.447 - 0.447 0.450 0.450 184,562 0.4497 0.61%
1995-12-07 0 4.100 4.100 4.150 4.100 4.100 10,000 41,000 4.1000 0.444 0.444 0.450 0.444 0.444 92,281 0.4443 1.86%
1995-12-06 0 4.025 4.000 4.200 4.000 4.075 110,000 441,250 4.0114 0.436 0.433 0.455 0.433 0.442 1,015,089 0.4347 0.63%
1995-12-05 0 4.000 3.900 4.000 3.800 4.000 80,000 311,500 3.8938 0.433 0.423 0.433 0.412 0.433 738,246 0.4219 6.67%
1995-12-04 0 3.750 - 3.850 3.750 3.750 20,000 75,000 3.7500 0.406 - 0.417 0.406 0.406 184,562 0.4064 1.35%
1995-12-01 0 3.700 3.600 3.850 3.700 3.750 30,000 111,500 3.7167 0.401 0.390 0.417 0.401 0.406 276,842 0.4028 0.00%
1995-11-30 0 3.700 3.650 3.700 3.575 3.700 30,000 108,750 3.6250 0.401 0.396 0.401 0.387 0.401 276,842 0.3928 2.78%
1995-11-29 0 3.600 - - 3.575 3.600 60,000 215,500 3.5917 0.390 - - 0.387 0.390 553,685 0.3892 2.13%
1995-11-28 0 3.525 3.525 - - - 0 0 - 0.382 0.382 - - - 0 - 0.00%
1995-11-27 0 3.525 3.525 - 3.500 3.525 330,000 1,160,250 3.5159 0.382 0.382 - 0.379 0.382 3,045,266 0.3810 0.71%
1995-11-24 0 3.500 3.475 3.500 3.500 3.500 470,000 1,645,000 3.5000 0.379 0.377 0.379 0.379 0.379 4,337,197 0.3793 0.00%
1995-11-23 0 3.500 3.450 - 3.500 3.500 320,000 1,120,000 3.5000 0.379 0.374 - 0.379 0.379 2,952,985 0.3793 0.00%
1995-11-22 0 3.500 - 3.500 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
1995-11-21 0 3.500 - 3.500 3.550 3.550 10,000 35,500 3.5500 0.379 - 0.379 0.385 0.385 92,281 0.3847 0.00%
1995-11-20 0 3.500 3.450 3.500 3.450 3.525 340,000 1,190,750 3.5022 0.379 0.374 0.379 0.374 0.382 3,137,546 0.3795 0.00%
1995-11-17 0 3.500 - 3.500 3.475 3.500 170,000 591,000 3.4765 0.379 - 0.379 0.377 0.379 1,568,773 0.3767 0.00%
1995-11-16 0 3.500 - 3.500 3.475 3.525 190,000 663,750 3.4934 0.379 - 0.379 0.377 0.382 1,753,335 0.3786 -0.71%
1995-11-15 0 3.525 - 3.525 - - 0 0 - 0.382 - 0.382 - - 0 - -1.40%
1995-11-14 0 3.575 - 3.575 - - 0 0 - 0.387 - 0.387 - - 0 - -1.38%
1995-11-13 0 3.625 - 3.625 - - 0 0 - 0.393 - 0.393 - - 0 - -2.03%
1995-11-10 0 3.700 - 3.700 - - 0 0 - 0.401 - 0.401 - - 0 - -0.67%
1995-11-09 0 3.725 - 3.725 3.725 3.725 10,000 37,250 3.7250 0.404 - 0.404 0.404 0.404 92,281 0.4037 0.00%
1995-11-08 0 3.725 - 3.725 3.700 3.725 40,000 148,500 3.7125 0.404 - 0.404 0.401 0.404 369,123 0.4023 0.68%
1995-11-07 0 3.700 - 3.700 3.675 3.700 40,000 147,500 3.6875 0.401 - 0.401 0.398 0.401 369,123 0.3996 0.68%
1995-11-06 0 3.675 - 3.675 3.675 3.675 20,000 73,500 3.6750 0.398 - 0.398 0.398 0.398 184,562 0.3982 0.68%
1995-11-03 0 3.650 - 3.650 3.650 3.650 20,000 73,000 3.6500 0.396 - 0.396 0.396 0.396 184,562 0.3955 0.00%
1995-11-02 0 3.650 - 3.650 3.650 3.650 10,000 36,500 3.6500 0.396 - 0.396 0.396 0.396 92,281 0.3955 0.00%
1995-10-31 0 3.650 - 3.700 3.650 3.650 40,000 146,000 3.6500 0.396 - 0.401 0.396 0.396 369,123 0.3955 0.00%
1995-10-30 0 3.650 3.650 - 3.650 3.650 30,000 109,500 3.6500 0.396 0.396 - 0.396 0.396 276,842 0.3955 -1.35%
1995-10-27 0 3.700 - 3.700 3.700 3.700 30,000 111,000 3.7000 0.401 - 0.401 0.401 0.401 276,842 0.4010 1.37%
1995-10-26 0 3.650 3.650 3.700 3.650 3.650 10,000 36,500 3.6500 0.396 0.396 0.401 0.396 0.396 92,281 0.3955 0.69%
1995-10-25 0 3.625 - 3.700 3.625 3.625 20,000 72,500 3.6250 0.393 - 0.401 0.393 0.393 184,562 0.3928 0.69%
1995-10-24 0 3.600 - 3.650 3.450 3.600 60,000 209,000 3.4833 0.390 - 0.396 0.374 0.390 553,685 0.3775 5.11%
1995-10-23 0 3.425 - 3.425 3.300 3.425 40,000 135,250 3.3813 0.371 - 0.371 0.358 0.371 369,123 0.3664 0.00%
1995-10-20 0 3.425 - 3.425 3.425 3.425 10,000 34,250 3.4250 0.371 - 0.371 0.371 0.371 92,281 0.3711 0.74%
1995-10-19 0 3.400 3.375 3.400 3.400 3.400 10,000 34,000 3.4000 0.368 0.366 0.368 0.368 0.368 92,281 0.3684 0.74%
1995-10-18 0 3.375 - 3.400 3.375 3.375 40,000 135,000 3.3750 0.366 - 0.368 0.366 0.366 369,123 0.3657 0.75%
1995-10-17 0 3.350 - 3.350 3.350 3.350 80,000 268,000 3.3500 0.363 - 0.363 0.363 0.363 738,246 0.3630 0.75%
1995-10-16 0 3.325 - 3.325 3.325 3.350 100,000 333,500 3.3350 0.360 - 0.360 0.360 0.363 922,808 0.3614 0.76%
1995-10-13 0 3.300 3.300 3.350 3.300 3.325 140,000 462,500 3.3036 0.358 0.358 0.363 0.358 0.360 1,291,931 0.3580 3.12%
1995-10-12 0 3.200 3.200 3.250 3.200 3.250 20,000 64,500 3.2250 0.347 0.347 0.352 0.347 0.352 184,562 0.3495 0.00%
1995-10-11 0 3.200 - 3.200 3.200 3.200 10,000 32,000 3.2000 0.347 - 0.347 0.347 0.347 92,281 0.3468 0.00%
1995-10-10 0 3.200 - 3.200 3.200 3.200 10,000 32,000 3.2000 0.347 - 0.347 0.347 0.347 92,281 0.3468 0.00%
1995-10-09 0 3.200 - 3.200 3.300 3.300 10,000 33,000 3.3000 0.347 - 0.347 0.358 0.358 92,281 0.3576 0.00%
1995-10-06 0 3.200 - 3.250 3.200 3.250 40,000 129,000 3.2250 0.347 - 0.352 0.347 0.352 369,123 0.3495 3.23%
1995-10-05 0 3.100 3.100 - 3.100 3.100 10,000 31,000 3.1000 0.336 0.336 - 0.336 0.336 92,281 0.3359 0.00%
1995-10-04 0 3.100 3.100 - - - 0 0 - 0.336 0.336 - - - 0 - 2.58%
1995-10-03 0 3.022 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1995-10-02 0 3.022 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
1995-09-29 0 3.022 - - - - 0 0 - 0.327 - - - - 0 - -0.02%
1995-09-28 0 3.100 3.000 3.200 3.000 3.100 120,000 365,000 3.0417 0.328 0.317 0.338 0.317 0.328 1,135,700 0.3214 3.33%
1995-09-27 0 3.000 2.975 - 2.850 3.000 390,000 1,159,750 2.9737 0.317 0.314 - 0.301 0.317 3,691,026 0.3142 5.26%
1995-09-26 0 2.850 2.850 2.875 2.700 2.850 70,000 192,500 2.7500 0.301 0.301 0.304 0.285 0.301 662,492 0.2906 9.62%
1995-09-25 0 2.600 2.550 2.700 2.500 2.600 170,000 425,500 2.5029 0.275 0.269 0.285 0.264 0.275 1,608,909 0.2645 1.96%
1995-09-22 0 2.550 2.550 2.600 2.500 2.850 345,000 906,000 2.6261 0.269 0.269 0.275 0.264 0.301 3,265,138 0.2775 -8.93%
1995-09-21 0 2.800 2.800 2.900 2.625 2.800 110,000 294,500 2.6773 0.296 0.296 0.306 0.277 0.296 1,041,059 0.2829 7.69%
1995-09-20 0 2.600 2.600 2.650 2.575 2.750 990,000 2,623,000 2.6495 0.275 0.275 0.280 0.272 0.291 9,369,527 0.2800 4.00%
1995-09-19 0 2.500 2.450 2.500 2.000 2.550 1,420,000 3,098,500 2.1820 0.264 0.259 0.264 0.211 0.269 13,439,120 0.2306 -5.66%
1995-09-18 0 2.650 - 2.850 2.650 2.900 220,000 625,750 2.8443 0.280 - 0.301 0.280 0.306 2,082,117 0.3005 -16.54%
1995-09-15 0 3.175 - 3.175 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1995-09-14 0 3.175 - 3.175 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1995-09-13 0 3.175 - 3.175 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1995-09-12 0 3.175 - 3.175 3.175 3.175 10,000 31,750 3.1750 0.335 - 0.335 0.335 0.335 94,642 0.3355 -3.05%
1995-09-11 0 3.275 - 3.275 - - 0 0 - 0.346 - 0.346 - - 0 - 0.00%
1995-09-08 0 3.275 - 3.275 - - 0 0 - 0.346 - 0.346 - - 0 - 0.00%
1995-09-07 0 3.275 - 3.275 - - 0 0 - 0.346 - 0.346 - - 0 - 0.00%
1995-09-06 0 3.275 - 3.275 - - 0 0 - 0.346 - 0.346 - - 0 - -0.76%
1995-09-05 0 3.300 - 3.300 - - 0 0 - 0.349 - 0.349 - - 0 - -2.22%
1995-09-04 0 3.375 - 3.375 - - 0 0 - 0.357 - 0.357 - - 0 - -2.17%
1995-09-01 0 3.450 - 3.450 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
1995-08-31 0 3.450 - 3.450 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
1995-08-30 0 3.450 - 3.450 - - 0 0 - 0.365 - 0.365 - - 0 - -0.72%
1995-08-29 0 3.475 - 3.475 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1995-08-25 0 3.475 - 3.475 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1995-08-24 0 3.475 - 3.475 - - 0 0 - 0.367 - 0.367 - - 0 - -0.71%
1995-08-23 0 3.500 - 3.500 - - 0 0 - 0.370 - 0.370 - - 0 - -0.71%
1995-08-22 0 3.525 - 3.525 - - 0 0 - 0.372 - 0.372 - - 0 - -2.08%
1995-08-21 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-18 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-17 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-16 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-15 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-14 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-11 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-10 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-09 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-08 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-07 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-04 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-03 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-02 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-08-01 0 3.600 - 3.600 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
1995-07-31 0 3.600 - 3.700 3.600 3.600 10,000 36,000 3.6000 0.380 - 0.391 0.380 0.380 94,642 0.3804 -1.37%
1995-07-28 0 3.650 - 3.650 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1995-07-27 0 3.650 - 3.650 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1995-07-26 0 3.650 - 3.650 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1995-07-25 0 3.650 - 3.650 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1995-07-24 0 3.650 - 3.650 3.650 3.650 30,000 109,500 3.6500 0.386 - 0.386 0.386 0.386 283,925 0.3857 -1.35%
1995-07-21 0 3.700 - 3.700 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1995-07-20 0 3.700 - 3.700 - - 0 0 - 0.391 - 0.391 - - 0 - -0.67%
1995-07-19 0 3.725 - 3.725 - - 0 0 - 0.394 - 0.394 - - 0 - -0.67%
1995-07-18 0 3.750 - 3.750 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
1995-07-17 0 3.750 - 3.750 3.750 3.825 20,000 75,750 3.7875 0.396 - 0.396 0.396 0.404 189,283 0.4002 -3.85%
1995-07-14 0 3.900 - 3.900 - - 0 0 - 0.412 - 0.412 - - 0 - -0.64%
1995-07-13 0 3.925 - 3.925 - - 0 0 - 0.415 - 0.415 - - 0 - -1.26%
1995-07-12 0 3.975 - 3.975 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-07-11 0 3.975 - 3.975 - - 0 0 - 0.420 - 0.420 - - 0 - -0.63%
1995-07-10 0 4.000 - 4.000 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
1995-07-07 0 4.000 - 4.000 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
1995-07-06 0 4.000 - 4.000 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
1995-07-05 0 4.000 - 4.000 - - 0 0 - 0.423 - 0.423 - - 0 - -6.98%
1995-07-04 0 4.300 - 4.300 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
1995-07-03 0 4.300 - 4.300 - - 0 0 - 0.454 - 0.454 - - 0 - -0.58%
1995-06-30 0 4.325 - 4.325 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-06-29 0 4.325 - 4.325 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-06-28 0 4.325 - 4.325 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-06-27 0 4.325 - 4.325 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-06-26 0 4.325 - 4.325 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1995-06-23 0 4.325 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1995-06-22 0 4.325 - 4.500 4.325 4.325 10,000 43,250 4.3250 0.457 - 0.475 0.457 0.457 94,642 0.4570 0.00%
1995-06-21 0 4.325 - 4.375 4.325 4.425 40,000 175,500 4.3875 0.457 - 0.462 0.457 0.468 378,567 0.4636 -2.26%
1995-06-20 0 4.425 - 4.500 4.425 4.500 30,000 134,000 4.4667 0.468 - 0.475 0.468 0.475 283,925 0.4720 -1.67%
1995-06-16 0 4.500 - 4.500 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
1995-06-15 0 4.500 - 4.500 - - 0 0 - 0.475 - 0.475 - - 0 - -1.64%
1995-06-14 0 4.575 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1995-06-13 0 4.575 - 4.575 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1995-06-12 0 4.575 - 4.575 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1995-06-09 0 4.575 - 4.575 4.600 4.600 20,000 92,000 4.6000 0.483 - 0.483 0.486 0.486 189,283 0.4860 -4.05%
1995-06-08 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-06-07 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-06-06 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-06-05 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-06-01 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-31 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-30 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-29 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-26 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-25 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-24 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-23 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-22 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-19 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-18 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-17 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-16 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-15 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-12 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-11 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-10 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-09 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-08 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-05 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-04 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-03 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-02 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-05-01 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-04-28 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-04-27 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-04-26 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1995-04-25 0 5.000 - 5.000 - - 0 0 - 0.504 - 0.504 - - 0 - -0.99%
1995-04-24 0 5.050 - 5.050 - - 0 0 - 0.509 - 0.509 - - 0 - -0.98%
1995-04-21 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-04-20 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-04-19 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-04-18 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-04-13 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-04-12 0 5.100 - 5.100 - - 100,000 500,000 5.0000 0.514 - 0.514 - - 992,475 0.5038 0.00%
1995-04-11 0 5.100 - 5.300 - - 0 0 - 0.514 - 0.534 - - 0 - 0.00%
1995-04-10 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-04-07 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-04-06 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-04-04 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-04-03 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-03-31 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-03-30 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-03-29 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1995-03-28 0 5.100 - 5.600 - - 0 0 - 0.514 - 0.564 - - 0 - 0.00%
1995-03-27 0 5.100 - 5.100 - - 0 0 - 0.514 - 0.514 - - 0 - -5.56%
1995-03-24 0 5.400 - 5.400 - - 0 0 - 0.544 - 0.544 - - 0 - -1.82%
1995-03-23 0 5.500 - 5.500 - - 0 0 - 0.554 - 0.554 - - 0 - -1.79%
1995-03-22 0 5.600 - 5.600 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1995-03-21 0 5.600 - 5.600 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1995-03-20 0 5.600 - 5.600 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1995-03-17 0 5.600 - 5.600 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1995-03-16 0 5.600 - 5.600 - - 0 0 - 0.564 - 0.564 - - 0 - -3.45%
1995-03-15 0 5.800 - 5.800 - - 600,000 3,510,000 5.8500 0.584 - 0.584 - - 5,954,848 0.5894 -0.85%
1995-03-14 0 5.850 - 5.850 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1995-03-13 0 5.850 - 5.850 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1995-03-10 0 5.850 - 5.850 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1995-03-09 0 5.850 - 5.850 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1995-03-08 0 5.850 - - - - 0 0 - 0.589 - - - - 0 - 0.00%
1995-03-07 0 5.850 - 5.900 - - 0 0 - 0.589 - 0.594 - - 0 - 0.00%
1995-03-06 0 5.850 - 5.900 - - 200,000 1,100,000 5.5000 0.589 - 0.594 - - 1,984,949 0.5542 0.00%
1995-03-03 0 5.850 - 5.850 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1995-03-02 0 5.850 - 5.900 - - 0 0 - 0.589 - 0.594 - - 0 - 0.00%
1995-03-01 0 5.850 - 5.850 - - 0 0 - 0.589 - 0.589 - - 0 - -0.85%
1995-02-28 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-27 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-24 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-23 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-22 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-21 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-20 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-17 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-16 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-15 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-14 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-13 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-10 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-09 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-08 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-07 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-06 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-02-03 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-30 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-27 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-26 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-25 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-24 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-23 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-20 0 5.900 - - - - 0 0 - 0.594 - - - - 0 - 0.00%
1995-01-19 0 5.900 - - - - 0 0 - 0.594 - - - - 0 - 0.00%
1995-01-18 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-17 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-16 0 5.900 - 6.000 - - 0 0 - 0.594 - 0.605 - - 0 - 0.00%
1995-01-13 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-12 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-11 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-10 0 5.900 5.900 6.000 - - 40,000 240,000 6.0000 0.594 0.594 0.605 - - 396,990 0.6045 0.00%
1995-01-09 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-06 0 5.900 - 5.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1995-01-05 0 5.900 5.900 6.000 5.850 5.850 40,000 238,500 5.9625 0.594 0.594 0.605 0.589 0.589 396,990 0.6008 -0.84%
1995-01-04 0 5.950 - 6.000 - - 0 0 - 0.600 - 0.605 - - 0 - 0.00%
1995-01-03 0 5.950 - 5.950 - - 0 0 - 0.600 - 0.600 - - 0 - -0.83%
1994-12-30 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1994-12-29 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1994-12-28 0 6.000 - 6.000 6.000 6.000 64,800 387,120 5.9741 0.605 - 0.605 0.605 0.605 643,124 0.6019 0.00%
1994-12-23 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1994-12-22 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1994-12-21 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1994-12-20 0 6.000 - 6.000 6.000 6.000 10,000 60,000 6.0000 0.605 - 0.605 0.605 0.605 99,247 0.6045 0.00%
1994-12-19 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1994-12-16 0 6.000 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
1994-12-15 0 6.000 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
1994-12-14 0 6.000 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
1994-12-13 0 6.000 - 6.000 - - 0 0 - 0.605 - 0.605 - - 0 - -1.64%
1994-12-12 0 6.100 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1994-12-09 0 6.100 - - - - 558,000 3,411,800 6.1143 0.615 - - - - 5,538,009 0.6161 0.00%
1994-12-08 0 6.100 - - - - 20,000 123,000 6.1500 0.615 - - - - 198,495 0.6197 0.00%
1994-12-07 0 6.100 - 6.100 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1994-12-06 0 6.100 - 6.100 - - 0 0 - 0.615 - 0.615 - - 0 - -1.61%
1994-12-05 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-12-02 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-12-01 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-11-30 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-11-29 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-11-28 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-11-25 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1994-11-24 0 6.200 - 6.200 - - 0 0 - 0.625 - 0.625 - - 0 - -4.62%
1994-11-23 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-22 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-21 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-18 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-17 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-16 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-15 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-14 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-11 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-10 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-09 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-08 0 6.500 - 6.700 - - 0 0 - 0.655 - 0.675 - - 0 - 0.00%
1994-11-07 0 6.500 - 6.650 - - 0 0 - 0.655 - 0.670 - - 0 - 0.00%
1994-11-04 0 6.500 - 6.650 - - 0 0 - 0.655 - 0.670 - - 0 - 0.00%
1994-11-03 0 6.500 - 6.650 - - 0 0 - 0.655 - 0.670 - - 0 - 0.00%
1994-11-02 0 6.500 - 6.650 - - 0 0 - 0.655 - 0.670 - - 0 - 0.00%
1994-11-01 0 6.500 - 6.650 - - 0 0 - 0.655 - 0.670 - - 0 - 0.00%
1994-10-31 0 6.500 - 6.650 - - 0 0 - 0.655 - 0.670 - - 0 - 0.00%
1994-10-28 0 6.500 - 6.500 - - 0 0 - 0.655 - 0.655 - - 0 - -2.26%
1994-10-27 0 6.650 - 6.700 - - 0 0 - 0.670 - 0.675 - - 0 - 0.00%
1994-10-26 0 6.650 - 6.700 - - 0 0 - 0.670 - 0.675 - - 0 - 0.00%
1994-10-25 0 6.650 - 6.700 - - 0 0 - 0.670 - 0.675 - - 0 - 0.00%
1994-10-24 0 6.650 - 6.700 - - 0 0 - 0.670 - 0.675 - - 0 - 0.00%
1994-10-21 0 6.650 - 6.700 - - 0 0 - 0.670 - 0.675 - - 0 - 0.00%
1994-10-20 0 6.650 - 6.650 - - 0 0 - 0.670 - 0.670 - - 0 - -0.75%
1994-10-19 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-18 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-17 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-14 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-12 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-11 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-10 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-07 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-06 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-05 0 6.700 - 6.700 - - 150,000 990,000 6.6000 0.675 - 0.675 - - 1,488,712 0.6650 0.00%
1994-10-04 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-10-03 0 6.700 6.700 6.850 6.700 6.700 20,000 134,000 6.7000 0.675 0.675 0.690 0.675 0.675 198,495 0.6751 0.00%
1994-09-30 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-29 0 6.700 - 6.700 - - 140,000 910,000 6.5000 0.675 - 0.675 - - 1,389,465 0.6549 0.00%
1994-09-28 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-27 0 6.700 - 6.700 6.700 6.700 10,000 67,000 6.7000 0.675 - 0.675 0.675 0.675 99,247 0.6751 0.00%
1994-09-26 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-23 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-09-22 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-09-20 0 6.700 - 6.700 - - 300,000 2,010,000 6.7000 0.675 - 0.675 - - 2,977,424 0.6751 0.00%
1994-09-19 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-09-16 0 6.700 6.700 - - - 20,000 134,000 6.7000 0.675 0.675 - - - 198,495 0.6751 0.00%
1994-09-15 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-14 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-13 0 6.700 - 6.700 6.700 6.700 20,000 134,000 6.7000 0.675 - 0.675 0.675 0.675 198,495 0.6751 0.00%
1994-09-12 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-09 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-08 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-09-07 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-06 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-05 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-02 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-09-01 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-31 0 6.700 - 6.750 - - 0 0 - 0.675 - 0.680 - - 0 - 0.00%
1994-08-30 0 6.700 - 6.750 - - 0 0 - 0.675 - 0.680 - - 0 - 0.00%
1994-08-26 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-25 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-24 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-23 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-22 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-19 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-18 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-17 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-16 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-15 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-12 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-11 0 6.700 - 6.750 - - 0 0 - 0.675 - 0.680 - - 0 - 0.00%
1994-08-10 0 6.700 - 6.750 - - 0 0 - 0.675 - 0.680 - - 0 - 0.00%
1994-08-09 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-08-08 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-08-05 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-08-04 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-08-03 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-08-02 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-08-01 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-29 0 6.700 - 6.750 - - 0 0 - 0.675 - 0.680 - - 0 - 0.00%
1994-07-28 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-27 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-07-26 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-07-25 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-22 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-21 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-20 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-19 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-18 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-15 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-07-14 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-07-13 0 6.700 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
1994-07-12 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-07-11 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1994-07-08 0 6.700 - 6.700 - - 0 0 - 0.675 - 0.675 - - 0 - -0.74%
1994-07-07 0 6.750 - 6.750 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-07-06 0 6.750 - 6.750 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-07-05 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-07-04 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-07-01 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-30 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-29 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-28 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-27 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-24 0 6.750 - 7.250 - - 930,000 6,045,000 6.5000 0.680 - 0.730 - - 9,230,015 0.6549 0.00%
1994-06-23 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-22 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-21 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-20 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-17 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-16 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-15 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-10 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-09 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-08 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-07 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-06 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-03 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-06-02 0 6.750 - 7.250 - - 200,000 1,340,000 6.7000 0.680 - 0.730 - - 1,984,949 0.6751 0.00%
1994-06-01 0 6.750 - 7.250 - - 150,000 1,005,000 6.7000 0.680 - 0.730 - - 1,488,712 0.6751 0.00%
1994-05-31 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-30 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-27 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-26 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-25 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-24 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-23 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-20 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-19 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-18 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-17 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-16 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-13 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-12 0 6.750 - 7.250 - - 0 0 - 0.680 - 0.730 - - 0 - 0.00%
1994-05-11 0 6.750 - 7.250 - - 170,000 1,147,500 6.7500 0.680 - 0.730 - - 1,687,207 0.6801 0.00%
1994-05-10 0 6.750 - 6.750 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1994-05-09 0 6.750 - 6.750 - - 0 0 - 0.680 - 0.680 - - 0 - -1.46%
1994-05-06 0 6.850 - 6.850 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1994-05-05 0 6.850 - 6.850 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1994-05-04 0 6.850 - 7.250 - - 0 0 - 0.690 - 0.730 - - 0 - 0.00%
1994-05-03 0 6.850 - 6.850 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1994-05-02 0 6.850 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1994-04-29 0 6.850 - 7.200 - - 0 0 - 0.690 - 0.725 - - 0 - 0.00%
1994-04-28 0 6.850 - 7.200 - - 0 0 - 0.690 - 0.725 - - 0 - 0.00%
1994-04-27 0 6.850 6.850 7.200 6.850 7.200 128,500 892,000 6.9416 0.690 0.690 0.725 0.690 0.725 1,275,330 0.6994 -5.52%
1994-04-26 0 7.250 - 7.250 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1994-04-25 0 7.250 - 7.250 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1994-04-22 0 7.250 - 7.250 - - 0 0 - 0.730 - 0.730 - - 0 - -0.68%
1994-04-21 0 7.300 - 7.300 - - 0 0 - 0.736 - 0.736 - - 0 - -0.68%
1994-04-20 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-19 0 7.350 - 7.350 - - 130,000 955,500 7.3500 0.741 - 0.741 - - 1,290,217 0.7406 0.00%
1994-04-18 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-15 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-14 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-13 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-12 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-11 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1994-04-08 0 7.350 - 7.350 - - 0 0 - 0.741 - 0.741 - - 0 - -2.00%
1994-04-07 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-04-06 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-31 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-30 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-29 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-28 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-25 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-24 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-23 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-22 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-03-21 0 7.500 - 7.550 - - 0 0 - 0.756 - 0.761 - - 0 - 0.00%
1994-03-18 0 7.500 - 7.550 - - 0 0 - 0.756 - 0.761 - - 0 - 0.00%
1994-03-17 0 7.500 - 7.550 - - 0 0 - 0.756 - 0.761 - - 0 - 0.00%
1994-03-16 0 7.500 - 7.550 - - 0 0 - 0.756 - 0.761 - - 0 - 0.00%
1994-03-15 0 7.500 - 7.550 7.550 7.550 10,000 75,500 7.5500 0.756 - 0.761 0.761 0.761 99,247 0.7607 0.00%
1994-03-14 0 7.500 - 7.500 7.500 7.500 10,000 75,000 7.5000 0.756 - 0.756 0.756 0.756 99,247 0.7557 -0.66%
1994-03-11 0 7.550 - - 7.550 7.550 30,000 226,500 7.5500 0.761 - - 0.761 0.761 297,742 0.7607 0.00%
1994-03-10 0 7.550 7.350 - 7.550 7.550 20,000 151,000 7.5500 0.761 0.741 - 0.761 0.761 198,495 0.7607 0.00%
1994-03-09 0 7.550 - - - - 10,000 75,500 7.5500 0.761 - - - - 99,247 0.7607 0.00%
1994-03-08 0 7.550 7.550 7.750 - - 0 0 - 0.761 0.761 0.781 - - 0 - 0.00%
1994-03-07 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-03-04 0 7.550 7.550 7.750 - - 0 0 - 0.761 0.761 0.781 - - 0 - 0.00%
1994-03-03 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-03-02 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-03-01 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-28 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-25 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-24 0 7.550 7.550 7.650 - - 0 0 - 0.761 0.761 0.771 - - 0 - 0.00%
1994-02-23 0 7.550 7.550 - - - 10,000 75,500 7.5500 0.761 0.761 - - - 99,247 0.7607 0.00%
1994-02-22 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-21 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-18 0 7.550 7.550 - 7.550 7.550 10,000 75,500 7.5500 0.761 0.761 - 0.761 0.761 99,247 0.7607 0.00%
1994-02-17 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-16 0 7.550 7.000 - - - 0 0 - 0.761 0.705 - - - 0 - 0.00%
1994-02-15 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-14 0 7.550 7.550 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
1994-02-09 0 7.550 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1994-02-08 0 7.550 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1994-02-07 0 7.550 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1994-02-04 0 7.550 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1994-02-03 0 7.550 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1994-02-02 0 7.550 7.400 - - - 0 0 - 0.761 0.746 - - - 0 - 0.00%
1994-02-01 0 7.550 7.200 - 7.550 7.550 60,000 453,000 7.5500 0.761 0.725 - 0.761 0.761 595,485 0.7607 4.86%
1994-01-31 0 7.200 - 7.550 - - 0 0 - 0.725 - 0.761 - - 0 - 0.00%
1994-01-28 0 7.200 7.000 7.550 - - 0 0 - 0.725 0.705 0.761 - - 0 - 0.00%
1994-01-27 0 7.200 7.000 7.550 - - 0 0 - 0.725 0.705 0.761 - - 0 - 0.00%
1994-01-26 0 7.200 - 7.550 - - 0 0 - 0.725 - 0.761 - - 0 - 0.00%
1994-01-25 0 7.200 - 7.550 - - 0 0 - 0.725 - 0.761 - - 0 - 0.00%
1994-01-24 0 7.200 - 7.550 - - 0 0 - 0.725 - 0.761 - - 0 - 0.00%
1994-01-21 0 7.200 - 7.550 - - 5,000 34,500 6.9000 0.725 - 0.761 - - 49,624 0.6952 0.00%
1994-01-20 0 7.200 - 7.550 - - 0 0 - 0.725 - 0.761 - - 0 - 0.00%
1994-01-19 0 7.200 - 7.550 - - 0 0 - 0.725 - 0.761 - - 0 - 0.00%
1994-01-18 0 7.200 - 7.550 7.400 7.550 180,000 1,324,500 7.3583 0.725 - 0.761 0.746 0.761 1,786,454 0.7414 0.00%
1994-01-17 0 7.200 7.150 7.400 - - 0 0 - 0.725 0.720 0.746 - - 0 - 0.00%
1994-01-14 0 7.200 7.200 7.400 - - 0 0 - 0.725 0.725 0.746 - - 0 - 0.00%
1994-01-13 0 7.200 7.150 7.400 - - 0 0 - 0.725 0.720 0.746 - - 0 - 0.00%
1994-01-12 0 7.200 7.150 7.400 - - 0 0 - 0.725 0.720 0.746 - - 0 - 0.00%
1994-01-11 0 7.200 7.150 7.400 - - 0 0 - 0.725 0.720 0.746 - - 0 - 0.00%
1994-01-10 0 7.200 7.150 - - - 0 0 - 0.725 0.720 - - - 0 - 0.00%
1994-01-07 0 7.200 7.150 - 7.200 7.300 220,000 1,594,000 7.2455 0.725 0.720 - 0.725 0.736 2,183,444 0.7300 -1.37%
1994-01-06 0 7.300 7.150 - - - 0 0 - 0.736 0.720 - - - 0 - 0.00%
1994-01-05 0 7.300 7.200 7.300 7.300 7.300 100,000 730,000 7.3000 0.736 0.725 0.736 0.736 0.736 992,475 0.7355 -2.67%
1994-01-04 0 7.500 - 7.500 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
1994-01-03 0 7.500 - - - - 0 0 - 0.756 - - - - 0 -

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