Zhongyu Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08070  2001-06-05  2012-07-10  2012-07-11
HK Main 03633  2012-07-11    
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
2026-10-20 0 2.685 2.675 2.685 2.670 2.790 1,165,000 3,141,050 2.6962 2.685 2.675 2.685 2.670 2.790 1,165,000 2.6962 0.56%
2026-10-16 0 2.670 2.670 2.700 2.650 2.710 1,270,000 3,413,990 2.6882 2.670 2.670 2.700 2.650 2.710 1,270,000 2.6882 -0.19%
2026-10-15 0 2.675 2.675 2.680 2.635 2.675 544,000 1,447,890 2.6616 2.675 2.675 2.680 2.635 2.675 544,000 2.6616 0.00%
2026-10-14 0 2.675 2.665 2.675 2.625 2.675 954,000 2,537,490 2.6598 2.675 2.665 2.675 2.625 2.675 954,000 2.6598 0.75%
2026-10-13 0 2.655 2.645 2.655 2.615 2.665 589,000 1,559,345 2.6474 2.655 2.645 2.655 2.615 2.665 589,000 2.6474 0.76%
2026-10-12 0 2.635 2.615 2.635 2.570 2.650 637,000 1,668,915 2.6200 2.635 2.615 2.635 2.570 2.650 637,000 2.6200 0.76%
2026-10-09 0 2.615 2.610 2.615 2.615 2.800 464,000 1,228,595 2.6478 2.615 2.610 2.615 2.615 2.800 464,000 2.6478 -2.24%
2026-10-08 0 2.675 2.655 2.675 2.635 2.690 928,908 2,476,232 2.6657 2.675 2.655 2.675 2.635 2.690 928,908 2.6657 1.13%
2026-10-07 0 2.645 2.645 2.650 2.625 2.665 303,390 801,849 2.6430 2.645 2.645 2.650 2.625 2.665 303,390 2.6430 0.95%
2026-10-06 0 2.620 2.615 2.620 2.620 2.680 162,000 428,225 2.6434 2.620 2.615 2.620 2.620 2.680 162,000 2.6434 -0.95%
2026-10-05 0 2.645 2.605 2.645 2.620 2.700 320,000 847,725 2.6491 2.645 2.605 2.645 2.620 2.700 320,000 2.6491 -0.19%
2026-10-02 0 2.650 2.640 2.650 2.620 2.700 834,000 2,221,645 2.6638 2.650 2.640 2.650 2.620 2.700 834,000 2.6638 -0.38%
2026-09-30 0 2.660 2.650 2.660 2.635 2.690 1,293,000 3,433,020 2.6551 2.660 2.650 2.660 2.635 2.690 1,293,000 2.6551 0.57%
2026-09-29 0 2.645 2.620 2.645 2.595 2.660 1,612,000 4,236,540 2.6281 2.645 2.620 2.645 2.595 2.660 1,612,000 2.6281 1.15%
2026-09-28 0 2.615 2.595 2.615 2.580 2.685 1,203,000 3,153,010 2.6210 2.615 2.595 2.615 2.580 2.685 1,203,000 2.6210 -2.79%
2026-09-25 0 2.690 2.675 2.690 2.690 2.795 1,125,000 3,077,860 2.7359 2.690 2.675 2.690 2.690 2.795 1,125,000 2.7359 0.75%
2026-09-24 0 2.670 2.665 2.670 2.660 2.670 402,000 1,072,170 2.6671 2.670 2.665 2.670 2.660 2.670 402,000 2.6671 -0.37%
2026-09-23 0 2.680 2.655 2.680 2.630 2.730 1,426,000 3,794,950 2.6613 2.680 2.655 2.680 2.630 2.730 1,426,000 2.6613 0.56%
2026-09-22 0 2.665 2.660 2.665 2.620 2.680 1,353,000 3,583,345 2.6484 2.665 2.660 2.665 2.620 2.680 1,353,000 2.6484 0.19%
2026-09-21 0 2.660 2.650 2.660 2.570 2.680 2,046,000 5,400,955 2.6398 2.660 2.650 2.660 2.570 2.680 2,046,000 2.6398 1.33%
2026-09-18 0 2.625 2.610 2.625 2.570 2.660 3,624,000 9,495,285 2.6201 2.625 2.610 2.625 2.570 2.660 3,624,000 2.6201 0.19%
2026-09-17 0 2.620 2.620 2.625 2.570 2.720 1,874,000 4,924,075 2.6276 2.620 2.620 2.625 2.570 2.720 1,874,000 2.6276 -2.78%
2026-09-16 0 2.695 2.685 2.695 2.685 2.840 1,417,000 3,855,295 2.7207 2.695 2.685 2.695 2.685 2.840 1,417,000 2.7207 -1.64%
2026-09-15 0 2.740 2.730 2.740 2.640 2.750 1,769,000 4,822,920 2.7264 2.740 2.730 2.740 2.640 2.750 1,769,000 2.7264 2.81%
2026-09-14 0 2.665 2.660 2.665 2.625 2.780 2,787,000 7,517,610 2.6974 2.665 2.660 2.665 2.625 2.780 2,787,000 2.6974 -4.14%
2026-09-11 0 2.780 2.775 2.780 2.745 2.820 1,358,000 3,774,020 2.7791 2.780 2.775 2.780 2.745 2.820 1,358,000 2.7791 -0.71%
2026-09-10 0 2.800 2.795 2.800 2.760 2.845 2,372,000 6,642,490 2.8004 2.800 2.795 2.800 2.760 2.845 2,372,000 2.8004 0.18%
2026-09-09 0 2.795 2.785 2.795 2.770 2.815 1,720,000 4,801,695 2.7917 2.795 2.785 2.795 2.770 2.815 1,720,000 2.7917 0.72%
2026-09-08 0 2.775 2.775 2.780 2.700 2.780 5,146,000 14,113,150 2.7425 2.775 2.775 2.780 2.700 2.780 5,146,000 2.7425 2.78%
2026-09-07 0 2.700 2.695 2.700 2.625 2.725 2,165,000 5,794,435 2.6764 2.700 2.695 2.700 2.625 2.725 2,165,000 2.6764 1.12%
2026-09-04 0 2.670 2.670 2.695 2.655 2.750 2,381,000 6,438,460 2.7041 2.670 2.670 2.695 2.655 2.750 2,381,000 2.7041 0.00%
2026-09-03 0 2.670 2.670 2.680 2.615 2.700 2,061,000 5,513,050 2.6749 2.670 2.670 2.680 2.615 2.700 2,061,000 2.6749 2.30%
2026-09-02 0 2.610 2.610 2.620 2.595 2.645 1,293,000 3,394,645 2.6254 2.610 2.610 2.620 2.595 2.645 1,293,000 2.6254 0.38%
2026-09-01 0 2.600 2.580 2.600 2.575 2.615 1,094,000 2,843,110 2.5988 2.600 2.580 2.600 2.575 2.615 1,094,000 2.5988 0.00%
2026-08-31 0 2.600 2.595 2.600 2.525 2.675 2,827,000 7,326,630 2.5917 2.600 2.595 2.600 2.525 2.675 2,827,000 2.5917 1.96%
2026-08-28 0 2.550 2.545 2.550 2.475 2.580 2,210,000 5,608,015 2.5376 2.550 2.545 2.550 2.475 2.580 2,210,000 2.5376 2.62%
2026-08-27 0 2.485 2.475 2.485 2.455 2.485 316,000 781,080 2.4718 2.485 2.475 2.485 2.455 2.485 316,000 2.4718 0.20%
2026-08-26 0 2.480 2.475 2.480 2.470 2.510 568,000 1,410,575 2.4834 2.480 2.475 2.480 2.470 2.510 568,000 2.4834 0.20%
2026-08-25 0 2.475 2.465 2.475 2.460 2.500 572,000 1,416,165 2.4758 2.475 2.465 2.475 2.460 2.500 572,000 2.4758 0.41%
2026-08-24 0 2.465 2.465 2.470 2.465 2.485 330,000 815,600 2.4715 2.465 2.465 2.470 2.465 2.485 330,000 2.4715 -2.18%
2026-08-21 0 2.520 2.500 2.520 2.505 2.560 1,186,000 2,995,240 2.5255 2.520 2.500 2.520 2.505 2.560 1,186,000 2.5255 -0.79%
2026-08-20 0 2.540 2.535 2.540 2.455 2.560 2,013,000 5,089,730 2.5284 2.540 2.535 2.540 2.455 2.560 2,013,000 2.5284 1.20%
2026-08-19 0 2.510 2.495 2.510 2.475 2.545 1,270,000 3,175,840 2.5007 2.510 2.495 2.510 2.475 2.545 1,270,000 2.5007 0.20%
2026-08-18 0 2.505 2.490 2.505 2.455 2.525 2,184,000 5,450,475 2.4956 2.505 2.490 2.505 2.455 2.525 2,184,000 2.4956 1.42%
2026-08-17 0 2.470 2.445 2.470 2.445 2.500 1,109,000 2,741,235 2.4718 2.470 2.445 2.470 2.445 2.500 1,109,000 2.4718 0.61%
2026-08-14 0 2.455 2.450 2.455 2.435 2.470 990,000 2,427,400 2.4519 2.455 2.450 2.455 2.435 2.470 990,000 2.4519 0.61%
2026-08-13 0 2.440 2.430 2.440 2.395 2.470 1,813,666 4,407,315 2.4301 2.440 2.430 2.440 2.395 2.470 1,813,666 2.4301 -0.41%
2026-08-12 0 2.450 2.440 2.450 2.440 2.490 914,503 2,241,884 2.4515 2.450 2.440 2.450 2.440 2.490 914,503 2.4515 -0.81%
2026-08-11 0 2.470 2.460 2.470 2.450 2.495 616,092 1,521,904 2.4703 2.470 2.460 2.470 2.450 2.495 616,092 2.4703 -0.40%
2026-08-10 0 2.480 2.475 2.480 2.440 2.490 1,363,129 3,359,851 2.4648 2.480 2.475 2.480 2.440 2.490 1,363,129 2.4648 0.00%
2026-08-07 0 2.480 2.460 2.480 2.445 2.515 1,593,090 3,945,634 2.4767 2.480 2.460 2.480 2.445 2.515 1,593,090 2.4767 -0.80%
2026-08-06 0 2.500 2.485 2.500 2.475 2.540 1,513,797 3,790,412 2.5039 2.500 2.485 2.500 2.475 2.540 1,513,797 2.5039 -0.60%
2026-08-05 0 2.515 2.500 2.515 2.450 2.600 5,065,272 12,676,355 2.5026 2.515 2.500 2.515 2.450 2.600 5,065,272 2.5026 -1.95%
2026-08-04 0 2.565 2.555 2.565 2.485 2.585 3,162,400 8,033,799 2.5404 2.565 2.555 2.565 2.485 2.585 3,162,400 2.5404 3.22%
2026-08-03 0 2.485 2.470 2.485 2.460 2.490 713,674 1,766,626 2.4754 2.485 2.470 2.485 2.460 2.490 713,674 2.4754 1.43%
2026-07-31 0 2.450 2.440 2.450 2.450 2.550 4,149,000 10,313,920 2.4859 2.450 2.440 2.450 2.450 2.550 4,149,000 2.4859 -3.16%
2026-07-30 0 2.530 2.530 2.540 2.530 2.570 400,000 1,019,040 2.5476 2.530 2.530 2.540 2.530 2.570 400,000 2.5476 -0.78%
2026-07-29 0 2.550 2.530 2.550 2.490 2.550 2,477,000 6,261,150 2.5277 2.550 2.530 2.550 2.490 2.550 2,477,000 2.5277 1.19%
2026-07-28 0 2.520 2.490 2.520 2.500 2.540 885,000 2,227,870 2.5174 2.520 2.490 2.520 2.500 2.540 885,000 2.5174 -0.40%
2026-07-27 0 2.530 2.520 2.530 2.500 2.560 486,000 1,230,310 2.5315 2.530 2.520 2.530 2.500 2.560 486,000 2.5315 -0.39%
2026-07-24 0 2.540 2.510 2.540 2.520 2.610 847,000 2,156,350 2.5459 2.540 2.510 2.540 2.520 2.610 847,000 2.5459 0.00%
2026-07-23 0 2.540 2.540 2.550 2.530 2.620 2,502,000 6,449,250 2.5776 2.540 2.540 2.550 2.530 2.620 2,502,000 2.5776 -1.17%
2026-07-22 0 2.570 2.560 2.570 2.510 2.610 4,335,000 11,063,370 2.5521 2.570 2.560 2.570 2.510 2.610 4,335,000 2.5521 1.58%
2026-07-21 0 2.530 2.500 2.530 2.500 2.570 4,495,000 11,304,210 2.5148 2.530 2.500 2.530 2.500 2.570 4,495,000 2.5148 -0.39%
2026-07-20 0 2.540 2.540 2.550 2.540 2.610 976,000 2,505,510 2.5671 2.540 2.540 2.550 2.540 2.610 976,000 2.5671 -1.17%
2026-07-17 0 2.570 2.550 2.570 2.510 2.650 1,420,000 3,629,440 2.5559 2.570 2.550 2.570 2.510 2.650 1,420,000 2.5559 0.78%
2026-07-16 0 2.550 2.540 2.550 2.500 2.660 5,966,008 15,451,271 2.5899 2.550 2.540 2.550 2.500 2.660 5,966,008 2.5899 -3.77%
2026-07-15 0 2.650 2.640 2.660 2.640 2.680 817,000 2,166,800 2.6521 2.650 2.640 2.660 2.640 2.680 817,000 2.6521 -0.75%
2026-07-14 0 2.670 2.660 2.670 2.640 2.750 837,000 2,237,060 2.6727 2.670 2.660 2.670 2.640 2.750 837,000 2.6727 0.38%
2026-07-13 0 2.660 2.640 2.660 2.630 2.680 952,000 2,527,460 2.6549 2.660 2.640 2.660 2.630 2.680 952,000 2.6549 0.00%
2026-07-10 0 2.660 2.660 2.670 2.650 2.700 1,457,094 3,894,076 2.6725 2.660 2.660 2.670 2.650 2.700 1,457,094 2.6725 -0.37%
2026-07-09 0 2.670 2.650 2.670 2.640 2.740 1,860,000 4,964,930 2.6693 2.670 2.650 2.670 2.640 2.740 1,860,000 2.6693 0.00%
2026-07-08 0 2.670 2.650 2.670 2.610 2.800 4,148,000 11,000,190 2.6519 2.670 2.650 2.670 2.610 2.800 4,148,000 2.6519 0.38%
2026-07-07 0 2.660 2.650 2.660 2.620 2.700 4,058,000 10,805,300 2.6627 2.660 2.650 2.660 2.620 2.700 4,058,000 2.6627 0.00%
2026-07-06 0 2.660 2.630 2.660 2.520 2.690 3,825,000 10,137,155 2.6502 2.660 2.630 2.660 2.520 2.690 3,825,000 2.6502 3.10%
2026-07-03 0 2.610 2.590 2.610 2.400 2.650 12,599,000 31,952,040 2.5361 2.580 2.560 2.580 2.372 2.620 12,745,500 2.5069 1.95%
2026-07-02 0 2.560 2.540 2.560 2.520 2.670 5,357,000 13,833,590 2.5823 2.531 2.511 2.531 2.491 2.639 5,419,291 2.5527 -0.39%
2026-06-30 0 2.570 2.570 2.580 2.220 2.690 8,771,000 22,348,070 2.5480 2.540 2.540 2.550 2.194 2.659 8,872,988 2.5187 -4.10%
2026-06-29 0 2.680 2.670 2.680 2.640 2.770 2,150,000 5,755,850 2.6771 2.649 2.639 2.649 2.610 2.738 2,175,000 2.6464 -0.74%
2026-06-26 0 2.700 2.650 2.700 2.660 2.730 2,689,000 7,214,030 2.6828 2.669 2.620 2.669 2.629 2.699 2,720,267 2.6520 0.00%
2026-06-25 0 2.700 2.690 2.700 2.690 2.920 9,724,000 26,874,620 2.7637 2.669 2.659 2.669 2.659 2.886 9,837,070 2.7320 0.00%
2026-06-24 0 2.700 2.700 2.710 2.630 2.710 3,624,000 9,706,660 2.6784 2.669 2.669 2.679 2.600 2.679 3,666,140 2.6477 1.89%
2026-06-23 0 2.650 2.620 2.650 2.600 2.660 2,206,000 5,812,270 2.6348 2.620 2.590 2.620 2.570 2.629 2,231,651 2.6045 1.15%
2026-06-22 0 2.620 2.610 2.620 2.590 2.730 2,003,000 5,258,040 2.6251 2.590 2.580 2.590 2.560 2.699 2,026,291 2.5949 -2.24%
2026-06-18 0 2.680 2.620 2.680 2.600 2.700 3,504,000 9,272,167 2.6462 2.649 2.590 2.649 2.570 2.669 3,544,744 2.6158 0.00%
2026-06-17 0 2.680 2.660 2.680 2.620 2.690 1,043,000 2,777,410 2.6629 2.649 2.629 2.649 2.590 2.659 1,055,128 2.6323 0.75%
2026-06-16 0 2.660 2.650 2.660 2.630 2.720 1,389,000 3,697,054 2.6617 2.629 2.620 2.629 2.600 2.689 1,405,151 2.6311 -1.12%
2026-06-15 0 2.690 2.650 2.690 2.630 2.690 1,612,000 4,296,400 2.6653 2.659 2.620 2.659 2.600 2.659 1,630,744 2.6346 1.51%
2026-06-12 0 2.650 2.650 2.660 2.640 2.700 1,005,000 2,679,140 2.6658 2.620 2.620 2.629 2.610 2.669 1,016,686 2.6352 -1.12%
2026-06-11 0 2.680 2.670 2.680 2.620 2.750 2,621,000 7,046,710 2.6886 2.649 2.639 2.649 2.590 2.718 2,651,477 2.6577 0.37%
2026-06-10 0 2.670 2.660 2.670 2.640 2.730 1,829,000 4,873,590 2.6646 2.639 2.629 2.639 2.610 2.699 1,850,267 2.6340 -0.37%
2026-06-09 0 2.680 2.680 2.710 2.600 2.740 3,220,000 8,611,180 2.6743 2.649 2.649 2.679 2.570 2.709 3,257,442 2.6435 -0.74%
2026-06-08 0 2.700 2.690 2.700 2.690 2.770 3,453,000 9,389,410 2.7192 2.669 2.659 2.669 2.659 2.738 3,493,151 2.6879 -1.82%
2026-06-05 0 2.750 2.720 2.750 2.700 2.830 3,115,000 8,586,230 2.7564 2.718 2.689 2.718 2.669 2.797 3,151,221 2.7247 -2.83%
2026-06-04 0 2.830 2.810 2.830 2.780 2.850 2,750,000 7,726,940 2.8098 2.797 2.778 2.797 2.748 2.817 2,781,977 2.7775 -0.35%
2026-06-03 0 2.840 2.830 2.840 2.810 2.900 9,557,000 27,407,160 2.8678 2.807 2.797 2.807 2.778 2.867 9,668,128 2.8348 0.35%
2026-06-02 0 2.830 2.820 2.830 2.730 2.850 7,354,000 20,544,810 2.7937 2.797 2.788 2.797 2.699 2.817 7,439,512 2.7616 2.91%
2026-06-01 0 2.750 2.740 2.750 2.690 2.770 5,303,600 14,470,404 2.7284 2.718 2.709 2.718 2.659 2.738 5,365,270 2.6971 1.48%
2026-05-29 0 2.710 2.700 2.710 2.700 2.750 3,142,400 8,581,966 2.7310 2.679 2.669 2.679 2.669 2.718 3,178,940 2.6996 -0.73%
2026-05-28 0 2.730 2.730 2.740 2.670 2.730 2,386,000 6,482,010 2.7167 2.699 2.699 2.709 2.639 2.699 2,413,744 2.6855 0.37%
2026-05-27 0 2.720 2.710 2.720 2.690 2.760 2,651,000 7,210,270 2.7198 2.689 2.679 2.689 2.659 2.728 2,681,826 2.6886 0.37%
2026-05-26 0 2.710 2.710 2.720 2.660 2.770 4,225,000 11,482,950 2.7179 2.679 2.679 2.689 2.629 2.738 4,274,128 2.6866 -0.37%
2026-05-22 0 2.720 2.720 2.730 2.700 2.800 4,279,000 11,695,540 2.7332 2.689 2.689 2.699 2.669 2.768 4,328,756 2.7018 -1.09%
2026-05-21 0 2.750 2.750 2.760 2.730 2.860 4,105,000 11,445,535 2.7882 2.718 2.718 2.728 2.699 2.827 4,152,733 2.7561 -4.18%
2026-05-20 0 2.870 2.840 2.870 2.820 2.890 6,998,455 19,970,724 2.8536 2.837 2.807 2.837 2.788 2.857 7,079,832 2.8208 1.06%
2026-05-19 0 2.840 2.810 2.840 2.770 2.910 13,779,000 39,107,380 2.8382 2.807 2.778 2.807 2.738 2.877 13,939,221 2.8056 0.71%
2026-05-18 0 2.820 2.800 2.820 2.730 2.870 9,769,000 27,309,220 2.7955 2.788 2.768 2.788 2.699 2.837 9,882,593 2.7634 2.55%
2026-05-15 0 2.750 2.730 2.750 2.650 2.800 9,471,000 25,894,090 2.7340 2.718 2.699 2.718 2.620 2.768 9,581,128 2.7026 2.23%
2026-05-14 0 2.690 2.650 2.690 2.640 2.730 2,002,000 5,375,330 2.6850 2.659 2.620 2.659 2.610 2.699 2,025,279 2.6541 -1.47%
2026-05-13 0 2.730 2.720 2.730 2.690 2.730 2,524,000 6,859,390 2.7177 2.699 2.689 2.699 2.659 2.699 2,553,349 2.6864 0.00%
2026-05-12 0 2.730 2.710 2.730 2.690 2.740 2,684,000 7,302,150 2.7206 2.699 2.679 2.699 2.659 2.709 2,715,209 2.6894 -0.36%
2026-05-11 0 2.740 2.730 2.740 2.720 2.750 2,286,000 6,254,940 2.7362 2.709 2.699 2.709 2.689 2.718 2,312,581 2.7047 0.00%
2026-05-08 0 2.740 2.720 2.740 2.720 2.770 2,043,000 5,587,550 2.7350 2.709 2.689 2.709 2.689 2.738 2,066,756 2.7035 0.00%
2026-05-07 0 2.740 2.730 2.740 2.730 2.770 2,624,000 7,194,590 2.7418 2.709 2.699 2.709 2.699 2.738 2,654,512 2.7103 0.00%
2026-05-06 0 2.740 2.730 2.740 2.720 2.770 4,427,000 12,138,810 2.7420 2.709 2.699 2.709 2.689 2.738 4,478,477 2.7105 -1.44%
2026-05-05 0 2.780 2.770 2.780 2.720 2.870 4,057,000 11,271,490 2.7783 2.748 2.738 2.748 2.689 2.837 4,104,174 2.7463 1.83%
2026-05-04 0 2.730 2.720 2.730 2.700 2.920 3,420,000 9,418,620 2.7540 2.699 2.689 2.699 2.669 2.886 3,459,767 2.7223 0.00%
2026-04-30 0 2.730 2.720 2.730 2.730 2.770 2,378,000 6,531,300 2.7466 2.699 2.689 2.699 2.699 2.738 2,405,651 2.7150 -1.44%
2026-04-29 0 2.770 2.750 2.770 2.730 2.770 3,568,000 9,805,010 2.7480 2.738 2.718 2.738 2.699 2.738 3,609,488 2.7165 1.09%
2026-04-28 0 2.740 2.730 2.740 2.710 2.750 3,149,000 8,595,232 2.7295 2.709 2.699 2.709 2.679 2.718 3,185,616 2.6981 0.00%
2026-04-27 0 2.740 2.720 2.740 2.700 2.760 2,873,000 7,837,230 2.7279 2.709 2.689 2.709 2.669 2.728 2,906,407 2.6965 0.00%
2026-04-24 0 2.740 2.730 2.740 2.710 2.750 2,630,000 7,183,640 2.7314 2.709 2.699 2.709 2.679 2.718 2,660,581 2.7000 -0.36%
2026-04-23 0 2.750 2.730 2.750 2.710 2.810 7,536,000 20,873,019 2.7698 2.718 2.699 2.718 2.679 2.778 7,623,628 2.7379 -0.36%
2026-04-22 0 2.760 2.740 2.760 2.720 2.780 4,872,000 13,404,635 2.7514 2.728 2.709 2.728 2.689 2.748 4,928,651 2.7197 0.73%
2026-04-21 0 2.740 2.730 2.740 2.700 2.750 2,598,000 7,095,229 2.7310 2.709 2.699 2.709 2.669 2.718 2,628,209 2.6996 0.37%
2026-04-20 0 2.730 2.720 2.730 2.720 2.770 2,977,000 8,153,480 2.7388 2.699 2.689 2.699 2.689 2.738 3,011,616 2.7073 -0.36%
2026-04-17 0 2.740 2.720 2.750 2.710 2.750 3,045,000 8,303,784 2.7270 2.709 2.689 2.718 2.679 2.718 3,080,407 2.6957 -0.36%
2026-04-16 0 2.750 2.730 2.750 2.710 2.810 3,430,000 9,379,450 2.7345 2.718 2.699 2.718 2.679 2.778 3,469,884 2.7031 0.73%
2026-04-15 0 2.730 2.730 2.750 2.710 2.790 4,753,000 13,061,480 2.7480 2.699 2.699 2.718 2.679 2.758 4,808,267 2.7165 -0.73%
2026-04-14 0 2.750 2.730 2.750 2.680 2.770 3,296,000 8,996,070 2.7294 2.718 2.699 2.718 2.649 2.738 3,334,326 2.6980 1.10%
2026-04-13 0 2.720 2.710 2.720 2.680 2.790 5,183,000 14,061,080 2.7129 2.689 2.679 2.689 2.649 2.758 5,243,267 2.6817 0.37%
2026-04-10 0 2.710 2.690 2.710 2.630 2.710 6,057,000 16,175,120 2.6705 2.679 2.659 2.679 2.600 2.679 6,127,430 2.6398 1.88%
2026-04-09 0 2.660 2.650 2.660 2.640 2.700 2,136,000 5,691,600 2.6646 2.629 2.620 2.629 2.610 2.669 2,160,837 2.6340 0.00%
2026-04-08 0 2.660 2.660 2.670 2.560 2.680 4,853,000 12,809,770 2.6396 2.629 2.629 2.639 2.531 2.649 4,909,430 2.6092 -1.12%
2026-04-02 0 2.690 2.690 2.700 2.660 2.790 7,239,000 19,719,920 2.7241 2.659 2.659 2.669 2.629 2.758 7,323,174 2.6928 0.00%
2026-04-01 0 2.690 2.680 2.690 2.640 2.740 2,268,000 6,059,810 2.6719 2.659 2.649 2.659 2.610 2.709 2,294,372 2.6412 0.00%
2026-03-31 0 2.690 2.680 2.690 2.640 2.730 4,507,000 12,059,060 2.6756 2.659 2.649 2.659 2.610 2.699 4,559,407 2.6449 0.37%
2026-03-30 0 2.680 2.680 2.690 2.600 2.770 6,172,000 16,462,300 2.6673 2.649 2.649 2.659 2.570 2.738 6,243,767 2.6366 0.75%
2026-03-27 0 2.660 2.650 2.660 2.610 2.670 2,228,000 5,882,150 2.6401 2.629 2.620 2.629 2.580 2.639 2,253,907 2.6098 0.76%
2026-03-26 0 2.640 2.630 2.640 2.600 2.740 4,450,000 11,741,860 2.6386 2.610 2.600 2.610 2.570 2.709 4,501,744 2.6083 -0.75%
2026-03-25 0 2.660 2.650 2.660 2.600 2.690 3,334,000 8,855,390 2.6561 2.629 2.620 2.629 2.570 2.659 3,372,767 2.6256 -1.12%
2026-03-24 0 2.690 2.690 2.700 2.680 2.740 4,607,000 12,423,800 2.6967 2.659 2.659 2.669 2.649 2.709 4,660,570 2.6657 -2.54%
2026-03-23 0 2.760 2.750 2.760 2.720 2.900 7,028,000 19,573,770 2.7851 2.728 2.718 2.728 2.689 2.867 7,109,721 2.7531 -3.50%
2026-03-20 0 2.860 2.860 2.870 2.850 3.010 18,372,000 53,677,920 2.9217 2.827 2.827 2.837 2.817 2.975 18,585,628 2.8881 -2.39%
2026-03-19 0 2.930 2.930 2.940 2.920 3.060 12,427,000 36,846,870 2.9651 2.896 2.896 2.906 2.886 3.025 12,571,500 2.9310 0.69%
2026-03-18 0 2.910 2.880 2.910 2.850 2.940 7,240,306 20,861,465 2.8813 2.877 2.847 2.877 2.817 2.906 7,324,496 2.8482 0.00%
2026-03-17 0 2.910 2.900 2.910 2.890 3.010 10,264,000 30,210,850 2.9434 2.877 2.867 2.877 2.857 2.975 10,383,349 2.9095 -2.68%
2026-03-16 0 2.990 2.980 2.990 2.930 3.170 23,408,000 71,433,560 3.0517 2.956 2.946 2.956 2.896 3.134 23,680,186 3.0166 -0.99%
2026-03-13 0 3.020 3.010 3.020 2.840 3.020 10,667,000 31,094,380 2.9150 2.985 2.975 2.985 2.807 2.985 10,791,035 2.8815 4.14%
2026-03-12 0 2.900 2.900 2.910 2.870 3.100 17,613,000 52,164,150 2.9617 2.867 2.867 2.877 2.837 3.064 17,817,802 2.9276 -2.03%
2026-03-11 0 2.960 2.950 2.960 2.890 2.990 11,669,000 34,303,655 2.9397 2.926 2.916 2.926 2.857 2.956 11,804,686 2.9059 1.72%
2026-03-10 0 2.910 2.910 2.930 2.810 3.030 15,568,000 45,635,490 2.9314 2.877 2.877 2.896 2.778 2.995 15,749,023 2.8977 -6.43%
2026-03-09 0 3.110 3.110 3.120 3.070 3.780 59,393,000 200,349,329 3.3733 3.074 3.074 3.084 3.035 3.737 60,083,616 3.3345 0.32%
2026-03-06 0 3.100 3.010 3.100 2.880 3.100 27,446,000 80,921,600 2.9484 3.064 2.975 3.064 2.847 3.064 27,765,140 2.9145 5.44%
2026-03-05 0 2.940 2.930 2.940 2.760 3.160 68,543,000 202,834,480 2.9592 2.906 2.896 2.906 2.728 3.124 69,340,012 2.9252 1.73%
2026-03-04 0 2.890 2.880 2.890 2.840 3.960 86,081,000 271,238,150 3.1510 2.857 2.847 2.857 2.807 3.914 87,081,942 3.1147 -16.23%
2026-03-03 0 3.450 3.450 3.480 3.220 4.200 194,266,000 720,839,550 3.7106 3.410 3.410 3.440 3.183 4.152 196,524,907 3.6679 13.86%
2026-03-02 0 3.030 3.020 3.030 2.650 3.100 41,884,000 123,152,675 2.9403 2.995 2.985 2.995 2.620 3.064 42,371,023 2.9065 16.54%
2026-02-27 0 2.600 2.600 2.620 2.600 2.670 1,297,000 3,412,900 2.6314 2.570 2.570 2.590 2.570 2.639 1,312,081 2.6011 -1.89%
2026-02-26 0 2.650 2.630 2.650 2.620 2.690 1,446,000 3,833,530 2.6511 2.620 2.600 2.620 2.590 2.659 1,462,814 2.6207 -0.75%
2026-02-25 0 2.670 2.660 2.670 2.660 2.690 929,000 2,486,640 2.6767 2.639 2.629 2.639 2.629 2.659 939,802 2.6459 0.00%
2026-02-24 0 2.670 2.660 2.670 2.610 2.740 1,862,000 4,986,730 2.6782 2.639 2.629 2.639 2.580 2.709 1,883,651 2.6474 -4.64%
2026-02-23 0 2.800 2.780 2.800 2.730 2.860 851,000 2,379,780 2.7965 2.768 2.748 2.768 2.699 2.827 860,895 2.7643 2.56%
2026-02-20 0 2.730 2.700 2.730 2.710 2.840 881,000 2,430,120 2.7584 2.699 2.669 2.699 2.679 2.807 891,244 2.7267 0.37%
2026-02-16 0 2.720 2.680 2.720 2.650 2.750 550,000 1,488,410 2.7062 2.689 2.649 2.689 2.620 2.718 556,395 2.6751 5.02%
2026-02-13 0 2.590 2.580 2.590 2.520 2.660 2,751,000 7,095,060 2.5791 2.560 2.550 2.560 2.491 2.629 2,782,988 2.5494 0.78%
2026-02-12 0 2.570 2.570 2.580 2.560 2.630 1,630,000 4,221,760 2.5900 2.540 2.540 2.550 2.531 2.600 1,648,953 2.5603 -1.53%
2026-02-11 0 2.610 2.610 2.620 2.610 2.650 1,497,000 3,936,720 2.6297 2.580 2.580 2.590 2.580 2.620 1,514,407 2.5995 -0.76%
2026-02-10 0 2.630 2.620 2.630 2.610 2.660 1,573,000 4,144,460 2.6347 2.600 2.590 2.600 2.580 2.629 1,591,291 2.6045 -0.75%
2026-02-09 0 2.650 2.650 2.660 2.640 2.690 1,793,000 4,771,830 2.6614 2.620 2.620 2.629 2.610 2.659 1,813,849 2.6308 -1.12%
2026-02-06 0 2.680 2.650 2.680 2.650 2.700 1,649,000 4,410,940 2.6749 2.649 2.620 2.649 2.620 2.669 1,668,174 2.6442 0.00%
2026-02-05 0 2.680 2.680 2.690 2.640 2.780 4,450,000 11,907,810 2.6759 2.649 2.649 2.659 2.610 2.748 4,501,744 2.6452 -3.60%
2026-02-04 0 2.780 2.760 2.780 2.760 2.830 3,365,000 9,374,400 2.7859 2.748 2.728 2.748 2.728 2.797 3,404,128 2.7538 -0.36%
2026-02-03 0 2.790 2.790 2.810 2.790 2.880 1,128,000 3,168,820 2.8092 2.758 2.758 2.778 2.758 2.847 1,141,116 2.7769 0.00%
2026-02-02 0 2.790 2.790 2.800 2.780 3.060 10,580,000 30,771,340 2.9084 2.758 2.758 2.768 2.748 3.025 10,703,023 2.8750 -2.11%
2026-01-30 0 2.850 2.830 2.850 2.820 2.920 2,974,000 8,484,490 2.8529 2.817 2.797 2.817 2.788 2.886 3,008,581 2.8201 -2.06%
2026-01-29 0 2.910 2.900 2.910 2.790 2.930 5,483,000 15,725,750 2.8681 2.877 2.867 2.877 2.758 2.896 5,546,756 2.8351 3.56%
2026-01-28 0 2.810 2.800 2.810 2.770 2.830 2,767,000 7,749,750 2.8008 2.778 2.768 2.778 2.738 2.797 2,799,174 2.7686 0.36%
2026-01-27 0 2.800 2.790 2.800 2.780 2.820 1,555,000 4,339,710 2.7908 2.768 2.758 2.768 2.748 2.788 1,573,081 2.7587 0.00%
2026-01-26 0 2.800 2.780 2.800 2.760 2.830 3,145,000 8,782,030 2.7924 2.768 2.748 2.768 2.728 2.797 3,181,570 2.7603 -1.06%
2026-01-23 0 2.830 2.820 2.830 2.800 2.860 2,185,000 6,195,630 2.8355 2.797 2.788 2.797 2.768 2.827 2,210,407 2.8029 0.00%
2026-01-22 0 2.830 2.830 2.840 2.810 2.870 1,773,000 5,030,490 2.8373 2.797 2.797 2.807 2.778 2.837 1,793,616 2.8047 0.71%
2026-01-21 0 2.810 2.790 2.810 2.770 2.820 2,324,300 6,485,251 2.7902 2.778 2.758 2.778 2.738 2.788 2,351,327 2.7581 0.00%
2026-01-20 0 2.810 2.810 2.820 2.790 2.870 3,234,700 9,134,407 2.8239 2.778 2.778 2.788 2.758 2.837 3,272,313 2.7914 -1.06%
2026-01-19 0 2.840 2.820 2.840 2.810 2.880 2,436,000 6,909,770 2.8365 2.807 2.788 2.807 2.778 2.847 2,464,326 2.8039 -0.70%
2026-01-16 0 2.860 2.850 2.860 2.840 3.070 6,516,000 18,925,580 2.9045 2.827 2.817 2.827 2.807 3.035 6,591,767 2.8711 -4.35%
2026-01-15 0 2.990 2.990 3.000 2.850 3.160 19,166,000 58,264,660 3.0400 2.956 2.956 2.966 2.817 3.124 19,388,860 3.0051 2.40%
2026-01-14 0 2.920 2.910 2.920 2.850 2.920 10,626,000 30,664,680 2.8858 2.886 2.877 2.886 2.817 2.886 10,749,558 2.8526 3.91%
2026-01-13 0 2.810 2.780 2.810 2.750 2.880 7,493,000 21,100,160 2.8160 2.778 2.748 2.778 2.718 2.847 7,580,128 2.7836 1.81%
2026-01-12 0 2.760 2.750 2.760 2.720 2.770 4,625,000 12,678,690 2.7413 2.728 2.718 2.728 2.689 2.738 4,678,779 2.7098 0.00%
2026-01-09 0 2.760 2.750 2.760 2.730 2.800 2,539,000 7,003,340 2.7583 2.728 2.718 2.728 2.699 2.768 2,568,523 2.7266 -0.72%
2026-01-08 0 2.780 2.780 2.790 2.750 2.830 1,651,000 4,589,810 2.7800 2.748 2.748 2.758 2.718 2.797 1,670,198 2.7481 -0.71%
2026-01-07 0 2.800 2.780 2.800 2.760 2.800 1,524,000 4,243,280 2.7843 2.768 2.748 2.768 2.728 2.768 1,541,721 2.7523 0.36%
2026-01-06 0 2.790 2.760 2.790 2.760 2.810 3,047,000 8,471,960 2.7804 2.758 2.728 2.758 2.728 2.778 3,082,430 2.7485 0.36%
2026-01-05 0 2.780 2.760 2.780 2.750 2.830 1,884,000 5,221,490 2.7715 2.748 2.728 2.748 2.718 2.797 1,905,907 2.7396 0.72%
2026-01-02 0 2.760 2.760 2.800 2.730 2.800 148,000 409,350 2.7659 2.728 2.728 2.768 2.699 2.768 149,721 2.7341 0.00%
2025-12-31 0 2.760 2.760 2.790 2.750 2.810 653,000 1,811,920 2.7748 2.728 2.728 2.758 2.718 2.778 660,593 2.7429 -0.72%
2025-12-30 0 2.780 2.760 2.780 2.750 2.810 1,511,000 4,196,350 2.7772 2.748 2.728 2.748 2.718 2.778 1,528,570 2.7453 -0.71%
2025-12-29 0 2.800 2.790 2.800 2.760 2.890 3,348,000 9,460,950 2.8259 2.768 2.758 2.768 2.728 2.857 3,386,930 2.7934 0.36%
2025-12-24 0 2.790 2.790 2.810 2.780 2.830 999,000 2,804,620 2.8074 2.758 2.758 2.778 2.748 2.797 1,010,616 2.7752 -0.36%
2025-12-23 0 2.800 2.790 2.800 2.770 2.910 1,804,000 5,094,563 2.8240 2.768 2.758 2.768 2.738 2.877 1,824,977 2.7916 -1.06%
2025-12-22 0 2.830 2.820 2.830 2.790 2.840 1,675,000 4,722,800 2.8196 2.797 2.788 2.797 2.758 2.807 1,694,477 2.7872 1.07%
2025-12-19 0 2.800 2.790 2.800 2.780 2.840 1,679,000 4,709,630 2.8050 2.768 2.758 2.768 2.748 2.807 1,698,523 2.7728 1.08%
2025-12-18 0 2.770 2.760 2.770 2.720 2.780 1,126,000 3,096,411 2.7499 2.738 2.728 2.738 2.689 2.748 1,139,093 2.7183 0.00%
2025-12-17 0 2.770 2.750 2.770 2.730 2.790 1,344,000 3,704,790 2.7565 2.738 2.718 2.738 2.699 2.758 1,359,628 2.7249 -0.72%
2025-12-16 0 2.790 2.740 2.790 2.720 2.860 3,213,000 8,895,650 2.7686 2.758 2.709 2.758 2.689 2.827 3,250,360 2.7368 -1.06%
2025-12-15 0 2.820 2.820 2.830 2.800 2.880 2,502,000 7,111,880 2.8425 2.788 2.788 2.797 2.768 2.847 2,531,093 2.8098 0.71%
2025-12-12 0 2.800 2.790 2.800 2.670 2.860 8,398,000 23,463,330 2.7939 2.768 2.758 2.768 2.639 2.827 8,495,651 2.7618 4.87%
2025-12-11 0 2.670 2.670 2.680 2.660 2.830 3,902,000 10,678,040 2.7366 2.639 2.639 2.649 2.629 2.797 3,947,372 2.7051 -4.98%
2025-12-10 0 2.810 2.810 2.820 2.760 2.850 4,003,000 11,196,620 2.7971 2.778 2.778 2.788 2.728 2.817 4,049,547 2.7649 -1.06%
2025-12-09 0 2.840 2.830 2.840 2.820 2.880 1,944,000 5,518,580 2.8388 2.807 2.797 2.807 2.788 2.847 1,966,605 2.8061 -0.70%
2025-12-08 0 2.860 2.830 2.860 2.820 2.870 1,655,000 4,712,280 2.8473 2.827 2.797 2.827 2.788 2.837 1,674,244 2.8146 0.35%
2025-12-05 0 2.850 2.840 2.850 2.830 2.900 2,612,000 7,452,140 2.8530 2.817 2.807 2.817 2.797 2.867 2,642,372 2.8202 -0.35%
2025-12-04 0 2.860 2.860 2.870 2.830 2.870 2,026,000 5,774,530 2.8502 2.827 2.827 2.837 2.797 2.837 2,049,558 2.8175 0.00%
2025-12-03 0 2.860 2.820 2.860 2.800 2.930 5,333,000 15,203,550 2.8508 2.827 2.788 2.827 2.768 2.896 5,395,012 2.8181 -2.39%
2025-12-02 0 2.930 2.900 2.930 2.870 2.950 4,009,000 11,660,180 2.9085 2.896 2.867 2.896 2.837 2.916 4,055,616 2.8751 -0.34%
2025-12-01 0 2.940 2.940 2.950 2.920 2.970 1,700,000 5,011,060 2.9477 2.906 2.906 2.916 2.886 2.936 1,719,767 2.9138 0.00%
2025-11-28 0 2.940 2.940 2.950 2.920 2.960 1,752,000 5,141,600 2.9347 2.906 2.906 2.916 2.886 2.926 1,772,372 2.9010 0.00%
2025-11-27 0 2.940 2.930 2.940 2.910 2.950 3,268,000 9,584,580 2.9329 2.906 2.896 2.906 2.877 2.916 3,306,000 2.8991 0.00%
2025-11-26 0 2.940 2.930 2.940 2.920 3.000 6,056,000 17,891,050 2.9543 2.906 2.896 2.906 2.886 2.966 6,126,419 2.9203 -0.68%
2025-11-25 0 2.960 2.950 2.960 2.940 3.010 5,499,000 16,273,390 2.9593 2.926 2.916 2.926 2.906 2.975 5,562,942 2.9253 -1.00%
2025-11-24 0 2.990 2.980 2.990 2.940 3.020 4,988,400 14,861,576 2.9792 2.956 2.946 2.956 2.906 2.985 5,046,405 2.9450 0.34%
2025-11-21 0 2.980 2.980 2.990 2.960 3.150 11,347,000 34,635,050 3.0524 2.946 2.946 2.956 2.926 3.114 11,478,942 3.0173 -2.30%
2025-11-20 0 3.050 3.040 3.050 3.030 3.110 7,973,000 24,410,260 3.0616 3.015 3.005 3.015 2.995 3.074 8,065,709 3.0264 -0.65%
2025-11-19 0 3.070 3.070 3.080 3.010 3.260 37,599,000 118,436,800 3.1500 3.035 3.035 3.045 2.975 3.223 38,036,198 3.1138 2.33%
2025-11-18 0 3.000 3.000 3.010 2.960 3.150 10,516,000 31,812,720 3.0252 2.966 2.966 2.975 2.926 3.114 10,638,279 2.9904 -4.15%
2025-11-17 0 3.130 3.130 3.140 3.120 3.300 12,654,000 40,276,110 3.1829 3.094 3.094 3.104 3.084 3.262 12,801,140 3.1463 -3.40%
2025-11-14 0 3.240 3.240 3.250 3.040 3.400 53,302,000 173,259,950 3.2505 3.203 3.203 3.213 3.005 3.361 53,921,791 3.2132 5.54%
2025-11-13 0 3.070 3.060 3.070 3.000 3.070 4,722,000 14,342,910 3.0375 3.035 3.025 3.035 2.966 3.035 4,776,907 3.0026 0.66%
2025-11-12 0 3.050 3.040 3.050 3.040 3.120 8,715,000 26,748,870 3.0693 3.015 3.005 3.015 3.005 3.084 8,816,337 3.0340 0.99%
2025-11-11 0 3.020 3.020 3.030 2.970 3.060 4,526,000 13,590,800 3.0028 2.985 2.985 2.995 2.936 3.025 4,578,628 2.9683 0.00%
2025-11-10 0 3.020 3.010 3.020 2.960 3.060 6,513,000 19,558,780 3.0030 2.985 2.975 2.985 2.926 3.025 6,588,733 2.9685 2.03%
2025-11-07 0 2.960 2.950 2.960 2.890 3.080 16,994,000 50,352,810 2.9630 2.926 2.916 2.926 2.857 3.045 17,191,605 2.9289 -2.95%
2025-11-06 0 3.050 3.050 3.060 3.040 3.090 4,552,000 13,910,570 3.0559 3.015 3.015 3.025 3.005 3.054 4,604,930 3.0208 -1.29%
2025-11-05 0 3.090 3.070 3.090 2.980 3.120 7,686,000 23,492,120 3.0565 3.054 3.035 3.054 2.946 3.084 7,775,372 3.0213 -0.32%
2025-11-04 0 3.100 3.090 3.100 2.950 3.130 15,304,000 46,294,670 3.0250 3.064 3.054 3.064 2.916 3.094 15,481,953 2.9902 -0.64%
2025-11-03 0 3.120 3.120 3.130 3.080 3.140 5,907,000 18,462,775 3.1256 3.084 3.084 3.094 3.045 3.104 5,975,686 3.0896 0.00%
2025-10-31 0 3.120 3.120 3.130 3.110 3.220 11,911,000 37,633,560 3.1596 3.084 3.084 3.094 3.074 3.183 12,049,500 3.1232 -0.95%
2025-10-30 0 3.150 3.150 3.160 3.090 3.270 11,758,000 37,182,770 3.1623 3.114 3.114 3.124 3.054 3.232 11,894,721 3.1260 -1.25%
2025-10-28 0 3.190 3.190 3.200 3.190 3.390 19,847,000 64,485,380 3.2491 3.153 3.153 3.163 3.153 3.351 20,077,779 3.2118 -5.34%
2025-10-27 0 3.370 3.370 3.380 3.290 3.430 23,188,000 77,903,040 3.3596 3.331 3.331 3.341 3.252 3.391 23,457,628 3.3210 0.90%
2025-10-24 0 3.340 3.330 3.340 3.320 3.460 17,544,000 59,285,437 3.3792 3.302 3.292 3.302 3.282 3.420 17,748,000 3.3404 -3.19%
2025-10-23 0 3.450 3.440 3.450 3.320 3.870 87,012,000 314,625,280 3.6159 3.410 3.400 3.410 3.282 3.826 88,023,767 3.5743 -0.86%
2025-10-22 0 3.480 3.470 3.480 3.390 3.840 45,883,000 164,049,980 3.5754 3.440 3.430 3.440 3.351 3.796 46,416,523 3.5343 -3.06%
2025-10-21 0 3.590 3.580 3.590 3.550 4.020 57,466,000 216,029,110 3.7593 3.549 3.539 3.549 3.509 3.974 58,134,209 3.7160 -6.51%
2025-10-20 0 3.840 3.840 3.850 3.720 4.510 136,855,000 551,450,700 4.0295 3.796 3.796 3.806 3.677 4.458 138,446,337 3.9831 -4.71%
2025-10-17 0 4.030 4.010 4.030 3.120 4.080 237,907,000 880,753,110 3.7021 3.984 3.964 3.984 3.084 4.033 240,673,360 3.6595 25.94%
2025-10-16 0 3.200 3.200 3.210 3.060 3.510 63,552,000 210,579,490 3.3135 3.163 3.163 3.173 3.025 3.470 64,290,977 3.2754 4.23%
2025-10-15 0 3.070 3.060 3.070 3.030 3.090 2,434,000 7,450,930 3.0612 3.035 3.025 3.035 2.995 3.054 2,462,302 3.0260 0.33%
2025-10-14 0 3.060 3.050 3.060 3.050 3.180 4,041,000 12,523,460 3.0991 3.025 3.015 3.025 3.015 3.143 4,087,988 3.0635 -2.86%
2025-10-13 0 3.150 3.120 3.150 3.030 3.160 6,001,000 18,613,120 3.1017 3.114 3.084 3.114 2.995 3.124 6,070,779 3.0660 -0.32%
2025-10-10 0 3.160 3.150 3.160 3.140 3.260 5,352,000 17,010,790 3.1784 3.124 3.114 3.124 3.104 3.223 5,414,233 3.1419 -2.77%
2025-10-09 0 3.250 3.250 3.260 3.240 3.380 6,538,000 21,624,110 3.3075 3.213 3.213 3.223 3.203 3.341 6,614,023 3.2694 -4.41%
2025-10-08 0 3.400 3.390 3.400 3.360 3.410 518,000 1,755,300 3.3886 3.361 3.351 3.361 3.321 3.371 524,023 3.3497 0.00%
2025-10-06 0 3.400 3.390 3.400 3.350 3.460 881,000 2,999,110 3.4042 3.361 3.351 3.361 3.311 3.420 891,244 3.3651 -0.58%
2025-10-03 0 3.420 3.420 3.430 3.360 3.600 1,122,000 3,863,160 3.4431 3.381 3.381 3.391 3.321 3.559 1,135,047 3.4035 -0.58%
2025-10-02 0 3.440 3.340 3.440 3.220 3.440 1,776,799 5,870,228 3.3038 3.400 3.302 3.400 3.183 3.400 1,797,459 3.2658 6.17%
2025-09-30 0 3.240 3.230 3.240 3.210 3.350 7,743,000 25,201,360 3.2547 3.203 3.193 3.203 3.173 3.311 7,833,035 3.2173 -2.11%
2025-09-29 0 3.310 3.310 3.320 3.250 3.370 6,742,000 22,347,310 3.3146 3.272 3.272 3.282 3.213 3.331 6,820,395 3.2765 0.61%
2025-09-26 0 3.290 3.290 3.300 3.190 3.550 27,359,000 92,325,390 3.3746 3.252 3.252 3.262 3.153 3.509 27,677,128 3.3358 1.86%
2025-09-25 0 3.230 3.220 3.230 3.200 3.500 14,299,000 47,119,520 3.2953 3.193 3.183 3.193 3.163 3.460 14,465,267 3.2574 -7.18%
2025-09-24 0 3.480 3.480 3.490 3.480 3.690 15,540,000 55,228,610 3.5540 3.440 3.440 3.450 3.440 3.648 15,720,698 3.5131 -4.40%
2025-09-23 0 3.640 3.640 3.650 3.510 3.780 21,229,000 76,971,960 3.6258 3.598 3.598 3.608 3.470 3.737 21,475,849 3.5841 -0.55%
2025-09-22 0 3.660 3.650 3.660 3.510 3.800 24,204,000 88,365,360 3.6509 3.618 3.608 3.618 3.470 3.756 24,485,442 3.6089 -1.08%
2025-09-19 0 3.700 3.690 3.700 3.640 4.960 142,015,000 605,860,160 4.2662 3.657 3.648 3.657 3.598 4.903 143,666,337 4.2171 -7.50%
2025-09-18 0 4.000 3.990 4.000 3.610 6.850 106,028,000 509,375,456 4.8042 3.954 3.944 3.954 3.569 6.771 107,260,884 4.7489 10.50%
2025-09-17 0 3.620 3.610 3.630 3.600 3.630 825,000 2,979,900 3.6120 3.578 3.569 3.588 3.559 3.588 834,593 3.5705 -0.28%
2025-09-16 0 3.630 3.610 3.630 3.580 3.640 787,000 2,840,130 3.6088 3.588 3.569 3.588 3.539 3.598 796,151 3.5673 0.00%
2025-09-15 0 3.630 3.610 3.630 3.600 3.670 827,000 3,001,330 3.6292 3.588 3.569 3.588 3.559 3.628 836,616 3.5875 -1.36%
2025-09-12 0 3.680 3.660 3.680 3.660 3.700 730,000 2,684,210 3.6770 3.638 3.618 3.638 3.618 3.657 738,488 3.6347 0.00%
2025-09-11 0 3.680 3.650 3.680 3.650 3.690 812,000 2,975,560 3.6645 3.638 3.608 3.638 3.608 3.648 821,442 3.6224 -0.27%
2025-09-10 0 3.690 3.670 3.690 3.660 3.710 575,000 2,117,250 3.6822 3.648 3.628 3.648 3.618 3.667 581,686 3.6399 0.00%
2025-09-09 0 3.690 3.680 3.690 3.660 3.710 867,000 3,194,550 3.6846 3.648 3.638 3.648 3.618 3.667 877,081 3.6423 0.00%
2025-09-08 0 3.690 3.670 3.690 3.670 3.710 671,000 2,469,800 3.6808 3.648 3.628 3.648 3.628 3.667 678,802 3.6385 0.00%
2025-09-05 0 3.690 3.690 3.700 3.690 3.740 782,000 2,903,070 3.7124 3.648 3.648 3.657 3.648 3.697 791,093 3.6697 -0.81%
2025-09-04 0 3.720 3.690 3.720 3.680 3.750 563,000 2,085,450 3.7042 3.677 3.648 3.677 3.638 3.707 569,547 3.6616 -0.27%
2025-09-03 0 3.730 3.700 3.730 3.720 3.750 439,000 1,637,340 3.7297 3.687 3.657 3.687 3.677 3.707 444,105 3.6868 -0.27%
2025-09-02 0 3.740 3.730 3.740 3.720 3.750 511,000 1,907,820 3.7335 3.697 3.687 3.697 3.677 3.707 516,942 3.6906 -0.27%
2025-09-01 0 3.750 3.720 3.750 3.720 3.750 651,000 2,434,090 3.7390 3.707 3.677 3.707 3.677 3.707 658,570 3.6960 0.27%
2025-08-29 0 3.740 3.730 3.740 3.720 3.760 754,000 2,817,320 3.7365 3.697 3.687 3.697 3.677 3.717 762,767 3.6936 -0.27%
2025-08-28 0 3.750 3.730 3.750 3.700 3.760 885,000 3,296,320 3.7247 3.707 3.687 3.707 3.657 3.717 895,291 3.6818 0.00%
2025-08-27 0 3.750 3.740 3.750 3.740 3.800 1,057,710 3,976,053 3.7591 3.707 3.697 3.707 3.697 3.756 1,070,009 3.7159 -0.27%
2025-08-26 0 3.760 3.760 3.820 3.750 3.880 2,325,710 8,875,610 3.8163 3.717 3.717 3.776 3.707 3.835 2,352,753 3.7724 -1.05%
2025-08-25 0 3.800 3.790 3.800 3.700 3.800 1,931,000 7,287,170 3.7738 3.756 3.746 3.756 3.657 3.756 1,953,453 3.7304 1.33%
2025-08-22 0 3.750 3.720 3.750 3.720 3.750 394,000 1,470,645 3.7326 3.707 3.677 3.707 3.677 3.707 398,581 3.6897 -0.27%
2025-08-21 0 3.760 3.740 3.760 3.740 3.760 491,000 1,838,930 3.7453 3.717 3.697 3.717 3.697 3.717 496,709 3.7022 0.00%
2025-08-20 0 3.760 3.740 3.760 3.730 3.760 589,000 2,210,140 3.7524 3.717 3.697 3.717 3.687 3.717 595,849 3.7092 0.00%
2025-08-19 0 3.760 3.740 3.760 3.740 3.770 533,000 2,000,440 3.7532 3.717 3.697 3.717 3.697 3.727 539,198 3.7100 0.00%
2025-08-18 0 3.760 3.740 3.760 3.740 3.780 559,000 2,100,410 3.7574 3.717 3.697 3.717 3.697 3.737 565,500 3.7143 -0.53%
2025-08-15 0 3.780 3.760 3.780 3.740 3.780 449,000 1,687,030 3.7573 3.737 3.717 3.737 3.697 3.737 454,221 3.7141 0.27%
2025-08-14 0 3.770 3.750 3.770 3.740 3.800 367,000 1,380,700 3.7621 3.727 3.707 3.727 3.697 3.756 371,267 3.7189 -0.26%
2025-08-13 0 3.780 3.770 3.780 3.750 3.780 620,000 2,331,770 3.7609 3.737 3.727 3.737 3.707 3.737 627,209 3.7177 0.27%
2025-08-12 0 3.770 3.760 3.770 3.750 3.810 611,000 2,309,000 3.7791 3.727 3.717 3.727 3.707 3.766 618,105 3.7356 -0.26%
2025-08-11 0 3.780 3.770 3.780 3.760 3.830 366,000 1,380,940 3.7731 3.737 3.727 3.737 3.717 3.786 370,256 3.7297 -0.79%
2025-08-08 0 3.810 3.800 3.810 3.760 3.840 916,500 3,480,510 3.7976 3.766 3.756 3.766 3.717 3.796 927,157 3.7540 0.53%
2025-08-07 0 3.790 3.780 3.790 3.760 3.800 680,500 2,577,795 3.7881 3.746 3.737 3.746 3.717 3.756 688,413 3.7445 0.53%
2025-08-06 0 3.770 3.760 3.770 3.760 3.840 368,000 1,393,310 3.7862 3.727 3.717 3.727 3.717 3.796 372,279 3.7426 -1.31%
2025-08-05 0 3.820 3.790 3.820 3.720 3.830 1,471,000 5,555,820 3.7769 3.776 3.746 3.776 3.677 3.786 1,488,105 3.7335 0.79%
2025-08-04 0 3.790 3.770 3.800 3.730 3.800 672,000 2,532,400 3.7685 3.746 3.727 3.756 3.687 3.756 679,814 3.7251 0.00%
2025-08-01 0 3.790 3.790 3.800 3.790 3.840 756,000 2,877,160 3.8058 3.746 3.746 3.756 3.746 3.796 764,791 3.7620 -1.81%
2025-07-31 0 3.860 3.840 3.860 3.850 4.060 1,856,000 7,267,580 3.9157 3.816 3.796 3.816 3.806 4.013 1,877,581 3.8707 -0.77%
2025-07-30 0 3.890 3.870 3.890 3.870 3.930 784,000 3,049,620 3.8898 3.845 3.826 3.845 3.826 3.885 793,116 3.8451 0.00%
2025-07-29 0 3.890 3.890 3.900 3.870 3.900 353,000 1,368,130 3.8757 3.845 3.845 3.855 3.826 3.855 357,105 3.8312 -0.26%
2025-07-28 0 3.900 3.880 3.900 3.880 3.920 472,000 1,836,720 3.8914 3.855 3.835 3.855 3.835 3.875 477,488 3.8466 -0.51%
2025-07-25 0 3.920 3.900 3.920 3.920 3.970 1,370,000 5,406,970 3.9467 3.875 3.855 3.875 3.875 3.924 1,385,930 3.9013 0.51%
2025-07-24 0 3.900 3.890 3.900 3.880 3.900 497,000 1,933,000 3.8893 3.855 3.845 3.855 3.835 3.855 502,779 3.8446 -0.26%
2025-07-23 0 3.910 3.890 3.910 3.890 3.940 485,000 1,891,950 3.9009 3.865 3.845 3.865 3.845 3.895 490,640 3.8561 0.00%
2025-07-22 0 3.910 3.910 3.920 3.910 3.940 463,000 1,815,450 3.9211 3.865 3.865 3.875 3.865 3.895 468,384 3.8760 -0.26%
2025-07-21 0 3.920 3.920 3.940 3.920 4.000 609,000 2,406,110 3.9509 3.875 3.875 3.895 3.875 3.954 616,081 3.9055 -0.76%
2025-07-18 0 3.950 3.920 3.950 3.920 3.950 508,000 1,998,790 3.9346 3.905 3.875 3.905 3.875 3.905 513,907 3.8894 -0.25%
2025-07-17 0 3.960 3.930 3.960 3.900 3.980 344,000 1,353,820 3.9355 3.914 3.885 3.914 3.855 3.934 348,000 3.8903 0.00%
2025-07-16 0 3.960 3.950 3.970 3.960 4.010 665,000 2,650,050 3.9850 3.914 3.905 3.924 3.914 3.964 672,733 3.9392 -1.00%
2025-07-15 0 4.000 3.980 4.000 3.960 4.020 329,000 1,311,840 3.9874 3.954 3.934 3.954 3.914 3.974 332,826 3.9415 0.25%
2025-07-14 0 3.990 3.990 4.000 3.970 4.000 482,000 1,920,600 3.9846 3.944 3.944 3.954 3.924 3.954 487,605 3.9388 -0.50%
2025-07-11 0 4.010 4.000 4.010 3.990 4.060 544,000 2,182,110 4.0112 3.964 3.954 3.964 3.944 4.013 550,326 3.9651 -0.25%
2025-07-10 0 4.020 3.990 4.020 3.980 4.030 555,000 2,226,130 4.0110 3.974 3.944 3.974 3.934 3.984 561,453 3.9649 -0.25%
2025-07-09 0 4.030 4.010 4.030 4.000 4.050 584,000 2,354,290 4.0313 3.984 3.964 3.984 3.954 4.003 590,791 3.9850 0.00%
2025-07-08 0 4.030 4.010 4.030 3.980 4.090 469,000 1,898,270 4.0475 3.984 3.964 3.984 3.934 4.043 474,453 4.0010 0.00%
2025-07-07 0 4.030 4.000 4.040 4.000 4.060 353,000 1,423,209 4.0318 3.984 3.954 3.994 3.954 4.013 357,105 3.9854 -0.98%
2025-07-04 0 4.070 4.040 4.070 4.030 4.080 509,000 2,070,720 4.0682 4.023 3.994 4.023 3.984 4.033 514,919 4.0215 0.00%
2025-07-03 0 4.070 4.050 4.080 4.030 4.090 372,000 1,515,590 4.0742 4.023 4.003 4.033 3.984 4.043 376,326 4.0273 -0.49%
2025-07-02 0 4.090 4.050 4.090 4.020 4.100 555,000 2,252,610 4.0588 4.043 4.003 4.043 3.974 4.053 561,453 4.0121 0.25%
2025-06-30 0 4.080 4.060 4.080 4.060 4.160 587,000 2,410,560 4.1066 4.033 4.013 4.033 4.013 4.112 593,826 4.0594 -0.97%
2025-06-27 0 4.120 4.100 4.120 4.060 4.120 614,000 2,507,000 4.0831 4.073 4.053 4.073 4.013 4.073 621,140 4.0361 1.48%
2025-06-26 0 4.060 4.040 4.060 4.030 4.070 393,000 1,594,920 4.0583 4.013 3.994 4.013 3.984 4.023 397,570 4.0117 0.25%
2025-06-25 0 4.050 4.030 4.050 4.030 4.140 511,000 2,084,620 4.0795 4.003 3.984 4.003 3.984 4.092 516,942 4.0326 -0.98%
2025-06-24 0 4.090 4.080 4.120 4.070 4.170 668,000 2,754,160 4.1230 4.043 4.033 4.073 4.023 4.122 675,767 4.0756 -1.68%
2025-06-23 0 4.160 4.150 4.160 4.150 4.190 570,000 2,374,760 4.1662 4.112 4.102 4.112 4.102 4.142 576,628 4.1184 0.00%
2025-06-20 0 4.160 4.140 4.160 4.110 4.210 580,000 2,415,940 4.1654 4.112 4.092 4.112 4.063 4.162 586,744 4.1175 -0.95%
2025-06-19 0 4.200 4.170 4.200 4.170 4.220 399,000 1,674,610 4.1970 4.152 4.122 4.152 4.122 4.171 403,640 4.1488 0.00%
2025-06-18 0 4.200 4.160 4.200 4.160 4.290 1,703,000 7,161,960 4.2055 4.152 4.112 4.152 4.112 4.241 1,722,802 4.1572 0.72%
2025-06-17 0 4.170 4.150 4.170 4.130 4.230 816,000 3,404,360 4.1720 4.122 4.102 4.122 4.083 4.181 825,488 4.1241 -1.88%
2025-06-16 0 4.250 4.240 4.250 4.230 4.310 872,000 3,731,220 4.2789 4.201 4.191 4.201 4.181 4.260 882,140 4.2297 -0.47%
2025-06-13 0 4.270 4.240 4.270 4.240 4.320 1,422,000 6,080,170 4.2758 4.221 4.191 4.221 4.191 4.270 1,438,535 4.2266 0.71%
2025-06-12 0 4.240 4.200 4.240 4.180 4.250 774,000 3,270,360 4.2253 4.191 4.152 4.191 4.132 4.201 783,000 4.1767 0.71%
2025-06-11 0 4.210 4.190 4.210 4.180 4.220 466,000 1,961,610 4.2095 4.162 4.142 4.162 4.132 4.171 471,419 4.1611 0.24%
2025-06-10 0 4.200 4.200 4.210 4.180 4.240 254,000 1,070,610 4.2150 4.152 4.152 4.162 4.132 4.191 256,953 4.1666 0.48%
2025-06-09 0 4.180 4.160 4.180 4.170 4.250 478,000 2,014,270 4.2140 4.132 4.112 4.132 4.122 4.201 483,558 4.1655 0.00%
2025-06-06 0 4.200 4.180 4.200 4.150 4.290 502,000 2,117,280 4.2177 4.132 4.112 4.132 4.083 4.220 510,267 4.1494 0.72%
2025-06-05 0 4.170 4.120 4.170 4.140 4.180 428,000 1,782,720 4.1652 4.102 4.053 4.102 4.073 4.112 435,048 4.0978 -0.24%
2025-06-04 0 4.180 4.160 4.180 4.170 4.240 447,000 1,872,420 4.1889 4.112 4.093 4.112 4.102 4.171 454,361 4.1210 -1.18%
2025-06-03 0 4.230 4.170 4.230 4.150 4.240 664,000 2,796,710 4.2119 4.161 4.102 4.161 4.083 4.171 674,935 4.1437 1.44%
2025-06-02 0 4.170 4.150 4.180 4.130 4.200 646,000 2,688,210 4.1613 4.102 4.083 4.112 4.063 4.132 656,638 4.0939 0.48%
2025-05-30 0 4.150 4.150 4.160 4.150 4.230 920,500 3,845,115 4.1772 4.083 4.083 4.093 4.083 4.161 935,659 4.1095 -0.72%
2025-05-29 0 4.180 4.170 4.180 4.110 4.250 815,000 3,418,370 4.1943 4.112 4.102 4.112 4.043 4.181 828,422 4.1264 -0.24%
2025-05-28 0 4.190 4.150 4.190 4.140 4.210 652,000 2,721,590 4.1742 4.122 4.083 4.122 4.073 4.142 662,737 4.1066 1.45%
2025-05-27 0 4.130 4.130 4.150 4.130 4.240 1,239,000 5,177,720 4.1790 4.063 4.063 4.083 4.063 4.171 1,259,404 4.1112 -1.67%
2025-05-26 0 4.200 4.190 4.200 4.190 4.300 689,000 2,926,950 4.2481 4.132 4.122 4.132 4.122 4.230 700,347 4.1793 -1.64%
2025-05-23 0 4.270 4.270 4.290 4.270 4.330 799,000 3,435,360 4.2996 4.201 4.201 4.220 4.201 4.260 812,158 4.2299 -0.47%
2025-05-22 0 4.290 4.270 4.290 4.260 4.340 658,000 2,840,250 4.3165 4.220 4.201 4.220 4.191 4.270 668,836 4.2466 -0.23%
2025-05-21 0 4.300 4.270 4.300 4.240 4.300 683,000 2,924,560 4.2819 4.230 4.201 4.230 4.171 4.230 694,248 4.2126 0.23%
2025-05-20 0 4.290 4.240 4.290 4.260 4.340 647,000 2,779,820 4.2965 4.220 4.171 4.220 4.191 4.270 657,655 4.2269 0.23%
2025-05-19 0 4.280 4.250 4.280 4.240 4.310 1,036,000 4,427,110 4.2733 4.211 4.181 4.211 4.171 4.240 1,053,061 4.2040 0.23%
2025-05-16 0 4.270 4.240 4.270 4.230 4.300 824,000 3,514,790 4.2655 4.201 4.171 4.201 4.161 4.230 837,570 4.1964 0.71%
2025-05-15 0 4.240 4.230 4.240 4.180 4.300 681,000 2,881,410 4.2311 4.171 4.161 4.171 4.112 4.230 692,215 4.1626 0.71%
2025-05-14 0 4.210 4.190 4.210 4.160 4.260 1,279,000 5,385,220 4.2105 4.142 4.122 4.142 4.093 4.191 1,300,063 4.1423 -0.24%
2025-05-13 0 4.220 4.210 4.220 4.210 4.330 811,000 3,455,310 4.2606 4.152 4.142 4.152 4.142 4.260 824,356 4.1915 -0.47%
2025-05-12 0 4.240 4.230 4.240 4.230 4.340 451,000 1,923,080 4.2640 4.171 4.161 4.171 4.161 4.270 458,427 4.1950 -0.70%
2025-05-09 0 4.270 4.260 4.270 4.250 4.370 547,000 2,348,510 4.2934 4.201 4.191 4.201 4.181 4.299 556,008 4.2239 -0.23%
2025-05-08 0 4.280 4.270 4.280 4.260 4.380 807,000 3,481,060 4.3136 4.211 4.201 4.211 4.191 4.309 820,290 4.2437 -0.47%
2025-05-07 0 4.300 4.270 4.300 4.260 4.390 665,000 2,872,130 4.3190 4.230 4.201 4.230 4.191 4.319 675,951 4.2490 -0.92%
2025-05-06 0 4.340 4.300 4.340 4.270 4.340 1,637,000 7,070,220 4.3190 4.270 4.230 4.270 4.201 4.270 1,663,958 4.2490 0.46%
2025-05-02 0 4.320 4.310 4.320 4.250 4.350 1,743,000 7,490,482 4.2975 4.250 4.240 4.250 4.181 4.280 1,771,704 4.2278 0.70%
2025-04-30 0 4.290 4.280 4.290 4.270 4.390 1,638,000 7,045,605 4.3013 4.220 4.211 4.220 4.201 4.319 1,664,975 4.2317 0.47%
2025-04-29 0 4.270 4.270 4.300 4.270 4.460 1,794,000 7,733,960 4.3110 4.201 4.201 4.230 4.201 4.388 1,823,544 4.2412 -2.29%
2025-04-28 0 4.370 4.340 4.370 4.320 4.510 2,480,000 10,866,220 4.3815 4.299 4.270 4.299 4.250 4.437 2,520,841 4.3106 -0.23%
2025-04-25 0 4.380 4.330 4.380 4.270 4.390 2,512,000 10,894,980 4.3372 4.309 4.260 4.309 4.201 4.319 2,553,368 4.2669 2.10%
2025-04-24 0 4.290 4.260 4.290 4.240 4.300 1,369,000 5,856,960 4.2783 4.220 4.191 4.220 4.171 4.230 1,391,545 4.2090 0.23%
2025-04-23 0 4.280 4.230 4.280 4.040 4.280 1,164,000 4,820,350 4.1412 4.211 4.161 4.211 3.975 4.211 1,183,169 4.0741 3.88%
2025-04-22 0 4.120 4.120 4.140 4.090 4.300 444,000 1,847,020 4.1600 4.053 4.053 4.073 4.024 4.230 451,312 4.0926 -2.14%
2025-04-17 0 4.210 4.210 4.240 4.000 4.450 1,282,000 5,529,180 4.3129 4.142 4.142 4.171 3.935 4.378 1,303,112 4.2431 -4.32%
2025-04-16 0 4.400 4.370 4.400 4.330 4.460 2,266,000 9,960,280 4.3955 4.329 4.299 4.329 4.260 4.388 2,303,317 4.3243 0.23%
2025-04-15 0 4.390 4.360 4.390 4.300 4.460 2,605,000 11,373,300 4.3660 4.319 4.289 4.319 4.230 4.388 2,647,900 4.2952 0.46%
2025-04-14 0 4.370 4.340 4.370 4.290 4.540 2,830,000 12,333,566 4.3582 4.299 4.270 4.299 4.220 4.466 2,876,605 4.2875 -0.68%
2025-04-11 0 4.400 4.350 4.400 4.300 4.430 1,865,631 8,169,437 4.3789 4.329 4.280 4.329 4.230 4.358 1,896,355 4.3080 2.33%
2025-04-10 0 4.300 4.250 4.300 4.210 4.320 3,136,000 13,408,960 4.2758 4.230 4.181 4.230 4.142 4.250 3,187,644 4.2065 1.18%
2025-04-09 0 4.250 4.250 4.280 4.090 4.310 3,124,008 13,216,073 4.2305 4.181 4.181 4.211 4.024 4.240 3,175,455 4.1619 2.16%
2025-04-08 0 4.160 4.110 4.160 3.990 4.170 2,885,000 11,775,130 4.0815 4.093 4.043 4.093 3.925 4.102 2,932,511 4.0154 2.97%
2025-04-07 0 4.040 4.010 4.040 3.780 4.050 2,914,000 11,525,870 3.9553 3.975 3.945 3.975 3.719 3.984 2,961,988 3.8913 -1.22%
2025-04-03 0 4.090 4.080 4.090 3.950 4.120 2,258,000 9,151,690 4.0530 4.024 4.014 4.024 3.886 4.053 2,295,185 3.9873 0.25%
2025-04-02 0 4.080 4.060 4.080 4.040 4.200 2,607,000 10,722,080 4.1128 4.014 3.994 4.014 3.975 4.132 2,649,933 4.0462 -2.86%
2025-04-01 0 4.200 4.180 4.200 4.120 4.320 2,642,235 11,113,837 4.2062 4.132 4.112 4.132 4.053 4.250 2,685,748 4.1381 -2.33%
2025-03-31 0 4.300 4.290 4.310 4.130 4.300 2,488,900 10,521,802 4.2275 4.230 4.220 4.240 4.063 4.230 2,529,888 4.1590 2.63%
2025-03-28 0 4.190 4.180 4.190 4.120 4.190 707,000 2,934,360 4.1504 4.122 4.112 4.122 4.053 4.122 718,643 4.0832 0.72%
2025-03-27 0 4.160 4.140 4.160 4.130 4.180 563,000 2,342,040 4.1599 4.093 4.073 4.093 4.063 4.112 572,272 4.0925 0.24%
2025-03-26 0 4.150 4.130 4.150 4.110 4.220 563,000 2,335,990 4.1492 4.083 4.063 4.083 4.043 4.152 572,272 4.0820 -1.19%
2025-03-25 0 4.200 4.140 4.200 4.100 4.210 493,000 2,052,980 4.1643 4.132 4.073 4.132 4.034 4.142 501,119 4.0968 0.72%
2025-03-24 0 4.170 4.120 4.170 4.140 4.240 585,000 2,455,170 4.1969 4.102 4.053 4.102 4.073 4.171 594,634 4.1289 -0.95%
2025-03-21 0 4.210 4.180 4.210 4.140 4.220 1,619,000 6,778,750 4.1870 4.142 4.112 4.142 4.073 4.152 1,645,662 4.1192 1.20%
2025-03-20 0 4.160 4.140 4.160 4.140 4.260 1,150,000 4,792,090 4.1670 4.093 4.073 4.093 4.073 4.191 1,168,938 4.0995 0.48%
2025-03-19 0 4.140 4.100 4.140 4.080 4.150 596,085 2,457,865 4.1233 4.073 4.034 4.073 4.014 4.083 605,901 4.0565 0.73%
2025-03-18 0 4.110 4.070 4.110 4.060 4.140 792,000 3,243,067 4.0948 4.043 4.004 4.043 3.994 4.073 805,043 4.0284 0.24%
2025-03-17 0 4.100 4.090 4.100 4.010 4.140 1,426,876 5,799,547 4.0645 4.034 4.024 4.034 3.945 4.073 1,450,374 3.9987 1.74%
2025-03-14 0 4.030 4.000 4.030 3.990 4.040 715,000 2,870,518 4.0147 3.965 3.935 3.965 3.925 3.975 726,775 3.9497 0.00%
2025-03-13 0 4.030 3.970 4.030 3.970 4.030 723,000 2,887,880 3.9943 3.965 3.906 3.965 3.906 3.965 734,907 3.9296 0.25%
2025-03-12 0 4.020 4.000 4.020 3.970 4.100 766,000 3,089,335 4.0331 3.955 3.935 3.955 3.906 4.034 778,615 3.9677 -0.50%
2025-03-11 0 4.040 4.020 4.040 3.970 4.090 680,598 2,744,749 4.0328 3.975 3.955 3.975 3.906 4.024 691,806 3.9675 0.50%
2025-03-10 0 4.020 4.000 4.020 3.940 4.030 854,000 3,409,069 3.9919 3.955 3.935 3.955 3.876 3.965 868,064 3.9272 1.77%
2025-03-07 0 3.950 3.930 3.960 3.910 4.060 675,000 2,689,930 3.9851 3.886 3.866 3.896 3.847 3.994 686,116 3.9205 -1.00%
2025-03-06 0 3.990 3.950 3.990 3.950 4.010 535,442 2,123,897 3.9666 3.925 3.886 3.925 3.886 3.945 544,260 3.9024 1.01%
2025-03-05 0 3.950 3.940 3.950 3.870 4.080 1,044,000 4,124,531 3.9507 3.886 3.876 3.886 3.807 4.014 1,061,193 3.8867 -0.75%
2025-03-04 0 3.980 3.950 3.980 3.960 4.140 1,122,000 4,557,157 4.0616 3.916 3.886 3.916 3.896 4.073 1,140,477 3.9958 -2.93%
2025-03-03 0 4.100 4.040 4.100 3.930 4.210 952,000 3,858,830 4.0534 4.034 3.975 4.034 3.866 4.142 967,678 3.9877 -0.97%
2025-02-28 0 4.140 4.140 4.150 4.100 4.270 619,000 2,592,550 4.1883 4.073 4.073 4.083 4.034 4.201 629,194 4.1204 -3.04%
2025-02-27 0 4.270 4.240 4.270 4.220 4.330 534,000 2,284,170 4.2775 4.201 4.171 4.201 4.152 4.260 542,794 4.2082 -0.23%
2025-02-26 0 4.280 4.280 4.300 4.280 4.380 443,000 1,913,600 4.3196 4.211 4.211 4.230 4.211 4.309 450,295 4.2497 -1.61%
2025-02-25 0 4.350 4.310 4.350 4.320 4.390 541,000 2,351,800 4.3471 4.280 4.240 4.280 4.250 4.319 549,909 4.2767 -0.46%
2025-02-24 0 4.370 4.350 4.370 4.340 4.440 465,000 2,038,390 4.3836 4.299 4.280 4.299 4.270 4.368 472,658 4.3126 0.00%
2025-02-21 0 4.370 4.320 4.370 4.320 4.490 587,000 2,584,150 4.4023 4.299 4.250 4.299 4.250 4.417 596,667 4.3310 0.00%
2025-02-20 0 4.370 4.350 4.370 4.360 4.470 605,000 2,674,783 4.4211 4.299 4.280 4.299 4.289 4.398 614,963 4.3495 0.00%
2025-02-19 0 4.370 4.340 4.370 4.340 4.400 411,000 1,799,810 4.3791 4.299 4.270 4.299 4.270 4.329 417,768 4.3082 0.23%
2025-02-18 0 4.360 4.340 4.360 4.320 4.370 517,000 2,253,770 4.3593 4.289 4.270 4.289 4.250 4.299 525,514 4.2887 0.23%
2025-02-17 0 4.350 4.340 4.350 4.330 4.390 402,000 1,753,707 4.3625 4.280 4.270 4.280 4.260 4.319 408,620 4.2918 -0.23%
2025-02-14 0 4.360 4.330 4.360 4.330 4.370 406,000 1,766,240 4.3503 4.289 4.260 4.289 4.260 4.299 412,686 4.2799 0.00%
2025-02-13 0 4.360 4.330 4.360 4.300 4.380 478,000 2,082,089 4.3558 4.289 4.260 4.289 4.230 4.309 485,872 4.2853 0.46%
2025-02-12 0 4.340 4.310 4.340 4.300 4.370 379,000 1,649,320 4.3518 4.270 4.240 4.270 4.230 4.299 385,241 4.2813 0.00%
2025-02-11 0 4.340 4.340 4.370 4.340 4.490 525,000 2,312,210 4.4042 4.270 4.270 4.299 4.270 4.417 533,646 4.3329 -1.36%
2025-02-10 0 4.400 4.370 4.400 4.360 4.430 523,000 2,298,430 4.3947 4.329 4.299 4.329 4.289 4.358 531,613 4.3235 0.46%
2025-02-07 0 4.380 4.370 4.380 4.360 4.480 504,000 2,216,540 4.3979 4.309 4.299 4.309 4.289 4.407 512,300 4.3266 0.23%
2025-02-06 0 4.370 4.330 4.370 4.350 4.430 564,000 2,472,110 4.3832 4.299 4.260 4.299 4.280 4.358 573,288 4.3122 -0.68%
2025-02-05 0 4.400 4.380 4.400 4.380 4.460 444,000 1,964,969 4.4256 4.329 4.309 4.329 4.309 4.388 451,312 4.3539 -0.68%
2025-02-04 0 4.430 4.420 4.430 4.410 4.550 707,000 3,156,590 4.4648 4.358 4.348 4.358 4.339 4.476 718,643 4.3924 0.00%
2025-02-03 0 4.430 4.400 4.430 4.380 4.440 337,000 1,491,700 4.4264 4.358 4.329 4.358 4.309 4.368 342,550 4.3547 -1.12%
2025-01-28 0 4.480 4.470 4.480 4.360 4.500 378,000 1,688,070 4.4658 4.407 4.398 4.407 4.289 4.427 384,225 4.3934 2.28%
2025-01-27 0 4.380 4.360 4.380 4.360 4.410 227,000 992,160 4.3707 4.309 4.289 4.309 4.289 4.339 230,738 4.2999 -0.23%
2025-01-24 0 4.390 4.380 4.390 4.380 4.430 325,000 1,427,250 4.3915 4.319 4.309 4.319 4.309 4.358 330,352 4.3204 -0.68%
2025-01-23 0 4.420 4.410 4.420 4.410 4.480 605,000 2,688,910 4.4445 4.348 4.339 4.348 4.339 4.407 614,963 4.3725 -0.67%
2025-01-22 0 4.450 4.430 4.450 4.400 4.490 626,000 2,786,450 4.4512 4.378 4.358 4.378 4.329 4.417 636,309 4.3791 -0.22%
2025-01-21 0 4.460 4.440 4.460 4.450 4.500 1,031,000 4,616,290 4.4775 4.388 4.368 4.388 4.378 4.427 1,047,979 4.4049 -0.89%
2025-01-20 0 4.500 4.470 4.500 4.450 4.500 1,022,000 4,582,390 4.4837 4.427 4.398 4.427 4.378 4.427 1,038,831 4.4111 1.12%
2025-01-17 0 4.450 4.440 4.450 4.440 4.490 587,000 2,629,470 4.4795 4.378 4.368 4.378 4.368 4.417 596,667 4.4069 -0.45%
2025-01-16 0 4.470 4.430 4.470 4.420 4.470 958,000 4,255,180 4.4417 4.398 4.358 4.398 4.348 4.398 973,777 4.3698 1.13%
2025-01-15 0 4.420 4.410 4.420 4.370 4.430 1,212,000 5,345,800 4.4107 4.348 4.339 4.348 4.299 4.358 1,231,959 4.3393 1.14%
2025-01-14 0 4.370 4.370 4.390 4.340 4.420 548,000 2,408,680 4.3954 4.299 4.299 4.319 4.270 4.348 557,025 4.3242 -0.23%
2025-01-13 0 4.380 4.360 4.400 4.320 4.450 1,371,000 5,992,620 4.3710 4.309 4.289 4.329 4.250 4.378 1,393,578 4.3002 0.23%
2025-01-10 0 4.370 4.370 4.390 4.360 4.480 668,000 2,956,960 4.4266 4.299 4.299 4.319 4.289 4.407 679,001 4.3549 0.00%
2025-01-09 0 4.370 4.340 4.370 4.310 4.400 1,108,000 4,834,800 4.3635 4.299 4.270 4.299 4.240 4.329 1,126,247 4.2928 -0.68%
2025-01-08 0 4.400 4.380 4.400 4.370 4.470 659,000 2,911,870 4.4186 4.329 4.309 4.329 4.299 4.398 669,853 4.3470 -0.90%
2025-01-07 0 4.440 4.430 4.440 4.420 4.500 525,000 2,335,050 4.4477 4.368 4.358 4.368 4.348 4.427 533,646 4.3757 -1.11%
2025-01-06 0 4.490 4.490 4.500 4.390 4.490 914,000 4,050,270 4.4314 4.417 4.417 4.427 4.319 4.417 929,052 4.3596 1.58%
2025-01-03 0 4.420 4.380 4.420 4.310 4.510 610,000 2,699,600 4.4256 4.348 4.309 4.348 4.240 4.437 620,046 4.3539 -0.23%
2025-01-02 0 4.430 4.400 4.430 4.340 4.560 3,131,000 14,095,455 4.5019 4.358 4.329 4.358 4.270 4.486 3,182,562 4.4290 -2.21%
2024-12-31 0 4.530 4.530 4.550 4.480 4.780 6,707,000 31,040,940 4.6281 4.457 4.457 4.476 4.407 4.703 6,817,452 4.5532 -2.58%
2024-12-30 0 4.650 4.650 4.660 4.480 4.660 5,856,000 26,767,710 4.5710 4.575 4.575 4.585 4.407 4.585 5,952,438 4.4969 3.56%
2024-12-27 0 4.490 4.460 4.490 4.480 4.500 334,000 1,500,540 4.4926 4.417 4.388 4.417 4.407 4.427 339,500 4.4198 -0.44%
2024-12-24 0 4.510 4.470 4.510 4.480 4.510 621,000 2,788,040 4.4896 4.437 4.398 4.437 4.407 4.437 631,227 4.4169 0.22%
2024-12-23 0 4.500 4.460 4.500 4.480 4.500 315,000 1,414,750 4.4913 4.427 4.388 4.427 4.407 4.427 320,187 4.4185 0.00%
2024-12-20 0 4.500 4.470 4.500 4.460 4.500 549,000 2,461,940 4.4844 4.427 4.398 4.427 4.388 4.427 558,041 4.4118 0.00%
2024-12-19 0 4.500 4.470 4.490 4.470 4.500 245,000 1,101,980 4.4979 4.427 4.398 4.417 4.398 4.427 249,035 4.4250 0.00%
2024-12-18 0 4.500 4.470 4.500 4.470 4.540 267,000 1,202,930 4.5054 4.427 4.398 4.427 4.398 4.466 271,397 4.4324 0.00%
2024-12-17 0 4.500 4.450 4.500 4.460 4.510 503,000 2,261,810 4.4966 4.427 4.378 4.427 4.388 4.437 511,284 4.4238 0.00%
2024-12-16 0 4.500 4.490 4.500 4.480 4.530 349,000 1,571,970 4.5042 4.427 4.417 4.427 4.407 4.457 354,747 4.4312 0.45%
2024-12-13 0 4.480 4.480 4.490 4.480 4.500 572,000 2,568,250 4.4899 4.407 4.407 4.417 4.407 4.427 581,420 4.4172 -0.44%
2024-12-12 0 4.500 4.460 4.500 4.470 4.510 541,000 2,430,400 4.4924 4.427 4.388 4.427 4.398 4.437 549,909 4.4196 0.00%
2024-12-11 0 4.500 4.480 4.500 4.470 4.510 641,000 2,881,710 4.4956 4.427 4.407 4.427 4.398 4.437 651,556 4.4228 0.22%
2024-12-10 0 4.490 4.480 4.490 4.480 4.530 600,000 2,707,044 4.5117 4.417 4.407 4.417 4.407 4.457 609,881 4.4386 -0.44%
2024-12-09 0 4.510 4.480 4.510 4.470 4.580 771,000 3,475,850 4.5082 4.437 4.407 4.437 4.398 4.506 783,697 4.4352 0.22%
2024-12-06 0 4.500 4.460 4.500 4.460 4.510 620,000 2,782,830 4.4884 4.427 4.388 4.427 4.388 4.437 630,210 4.4157 0.00%
2024-12-05 0 4.500 4.460 4.500 4.450 4.620 844,000 3,809,200 4.5133 4.427 4.388 4.427 4.378 4.545 857,899 4.4401 -0.44%
2024-12-04 0 4.520 4.460 4.520 4.470 4.530 801,000 3,606,910 4.5030 4.447 4.388 4.447 4.398 4.457 814,191 4.4301 1.12%
2024-12-03 0 4.470 4.470 4.490 4.470 4.530 589,000 2,653,270 4.5047 4.398 4.398 4.417 4.398 4.457 598,700 4.4317 -1.54%
2024-12-02 0 4.540 4.490 4.540 4.490 4.670 1,123,000 5,092,090 4.5344 4.466 4.417 4.466 4.417 4.594 1,141,494 4.4609 0.00%
2024-11-29 0 4.540 4.540 4.550 4.470 4.660 702,000 3,187,460 4.5405 4.466 4.466 4.476 4.398 4.585 713,561 4.4670 0.44%
2024-11-28 0 4.520 4.470 4.520 4.480 4.550 464,000 2,098,572 4.5228 4.447 4.398 4.447 4.407 4.476 471,641 4.4495 0.89%
2024-11-27 0 4.480 4.480 4.500 4.480 4.540 851,000 3,837,840 4.5098 4.407 4.407 4.427 4.407 4.466 865,014 4.4367 -1.10%
2024-11-26 0 4.530 4.510 4.530 4.480 4.550 617,000 2,789,484 4.5210 4.457 4.437 4.457 4.407 4.476 627,161 4.4478 0.89%
2024-11-25 0 4.490 4.480 4.490 4.430 4.650 1,582,000 7,104,600 4.4909 4.417 4.407 4.417 4.358 4.575 1,608,053 4.4181 -0.66%
2024-11-22 0 4.520 4.500 4.520 4.480 4.600 2,050,000 9,298,360 4.5358 4.447 4.427 4.447 4.407 4.525 2,083,760 4.4623 0.67%
2024-11-21 0 4.490 4.440 4.490 4.450 4.500 566,000 2,530,010 4.4700 4.417 4.368 4.417 4.378 4.427 575,321 4.3976 0.45%
2024-11-20 0 4.470 4.450 4.470 4.450 4.500 657,000 2,933,399 4.4648 4.398 4.378 4.398 4.378 4.427 667,820 4.3925 0.45%
2024-11-19 0 4.450 4.400 4.450 4.430 4.450 512,000 2,273,040 4.4395 4.378 4.329 4.378 4.358 4.378 520,432 4.3676 -0.45%
2024-11-18 0 4.470 4.410 4.470 4.400 4.500 627,000 2,790,620 4.4507 4.398 4.339 4.398 4.329 4.427 637,326 4.3786 0.22%
2024-11-15 0 4.460 4.420 4.460 4.430 4.530 573,000 2,574,820 4.4936 4.388 4.348 4.388 4.358 4.457 582,436 4.4208 0.22%
2024-11-14 0 4.450 4.410 4.450 4.410 4.460 430,000 1,909,360 4.4404 4.378 4.339 4.378 4.339 4.388 437,081 4.3684 -0.22%
2024-11-13 0 4.460 4.420 4.470 4.440 4.470 329,000 1,465,210 4.4535 4.388 4.348 4.398 4.368 4.398 334,418 4.3814 -0.22%
2024-11-12 0 4.470 4.450 4.470 4.440 4.470 520,000 2,323,620 4.4685 4.398 4.378 4.398 4.368 4.398 528,563 4.3961 -0.22%
2024-11-11 0 4.480 4.460 4.480 4.450 4.500 389,000 1,745,520 4.4872 4.407 4.388 4.407 4.378 4.427 395,406 4.4145 -0.44%
2024-11-08 0 4.500 4.470 4.500 4.470 4.510 600,000 2,701,340 4.5022 4.427 4.398 4.427 4.398 4.437 609,881 4.4293 0.00%
2024-11-07 0 4.500 4.460 4.500 4.420 4.520 844,000 3,762,650 4.4581 4.427 4.388 4.427 4.348 4.447 857,899 4.3859 0.90%
2024-11-06 0 4.460 4.450 4.460 4.430 4.460 493,000 2,193,610 4.4495 4.388 4.378 4.388 4.358 4.388 501,119 4.3774 0.00%
2024-11-05 0 4.460 4.450 4.460 4.420 4.480 509,000 2,267,990 4.4558 4.388 4.378 4.388 4.348 4.407 517,382 4.3836 0.22%
2024-11-04 0 4.450 4.420 4.450 4.420 4.510 684,000 3,056,973 4.4693 4.378 4.348 4.378 4.348 4.437 695,264 4.3969 -0.45%
2024-11-01 0 4.470 4.460 4.470 4.440 4.550 459,000 2,065,000 4.4989 4.398 4.388 4.398 4.368 4.476 466,559 4.4260 0.22%
2024-10-31 0 4.460 4.430 4.460 4.450 4.490 559,000 2,500,900 4.4739 4.388 4.358 4.388 4.378 4.417 568,206 4.4014 -0.22%
2024-10-30 0 4.470 4.460 4.470 4.440 4.580 622,000 2,799,100 4.5002 4.398 4.388 4.398 4.368 4.506 632,243 4.4273 -0.45%
2024-10-29 0 4.490 4.450 4.490 4.420 4.510 612,000 2,743,880 4.4835 4.417 4.378 4.417 4.348 4.437 622,079 4.4108 0.00%
2024-10-28 0 4.490 4.450 4.490 4.350 4.500 1,131,000 5,014,330 4.4335 4.417 4.378 4.417 4.280 4.427 1,149,626 4.3617 1.58%
2024-10-25 0 4.420 4.410 4.420 4.420 4.490 671,000 2,996,460 4.4657 4.348 4.339 4.348 4.348 4.417 682,050 4.3933 -1.34%
2024-10-24 0 4.480 4.460 4.480 4.460 4.490 605,999 2,709,515 4.4712 4.407 4.388 4.407 4.388 4.417 615,979 4.3987 -0.22%
2024-10-23 0 4.490 4.470 4.490 4.450 4.490 661,000 2,961,020 4.4796 4.417 4.398 4.417 4.378 4.417 671,886 4.4070 -0.22%
2024-10-22 0 4.500 4.470 4.500 4.440 4.500 758,000 3,398,660 4.4837 4.427 4.398 4.427 4.368 4.427 770,483 4.4111 0.45%
2024-10-21 0 4.480 4.460 4.490 4.450 4.490 589,000 2,636,450 4.4761 4.407 4.388 4.417 4.378 4.417 598,700 4.4036 -0.22%
2024-10-18 0 4.490 4.490 4.500 4.420 4.500 1,600,000 7,168,541 4.4803 4.417 4.417 4.427 4.348 4.427 1,626,349 4.4078 0.00%
2024-10-17 0 4.490 4.480 4.490 4.390 4.490 1,017,000 4,539,730 4.4638 4.417 4.407 4.417 4.319 4.417 1,033,748 4.3915 0.00%
2024-10-16 0 4.490 4.460 4.490 4.370 4.520 2,259,000 10,051,570 4.4496 4.417 4.388 4.417 4.299 4.447 2,296,202 4.3775 1.13%
2024-10-15 0 4.440 4.350 4.440 4.320 4.440 2,167,000 9,485,990 4.3775 4.368 4.280 4.368 4.250 4.368 2,202,687 4.3066 1.83%
2024-10-14 0 4.360 4.360 4.370 4.130 4.360 2,219,000 9,458,380 4.2625 4.289 4.289 4.299 4.063 4.289 2,255,543 4.1934 2.11%
2024-10-10 0 4.270 4.250 4.270 4.260 4.440 1,647,000 7,122,000 4.3242 4.201 4.181 4.201 4.191 4.368 1,674,123 4.2542 -2.29%
2024-10-09 0 4.370 4.310 4.370 4.220 4.450 2,369,000 10,223,550 4.3156 4.299 4.240 4.299 4.152 4.378 2,408,013 4.2456 -0.68%
2024-10-08 0 4.400 4.390 4.400 4.400 4.540 2,985,000 13,268,540 4.4451 4.329 4.319 4.329 4.329 4.466 3,034,158 4.3731 -1.57%
2024-10-07 0 4.470 4.440 4.470 4.410 4.490 567,000 2,520,620 4.4455 4.398 4.368 4.398 4.339 4.417 576,337 4.3735 0.90%
2024-10-04 0 4.430 4.420 4.430 4.420 4.500 332,000 1,471,093 4.4310 4.358 4.348 4.358 4.348 4.427 337,467 4.3592 -0.45%
2024-10-03 0 4.450 4.420 4.460 4.410 4.500 492,000 2,191,750 4.4548 4.378 4.348 4.388 4.339 4.427 500,102 4.3826 -1.11%
2024-10-02 0 4.500 4.470 4.500 4.400 4.520 729,000 3,262,280 4.4750 4.427 4.398 4.427 4.329 4.447 741,005 4.4025 -0.44%
2024-09-30 0 4.520 4.490 4.520 4.390 4.590 3,716,000 16,618,440 4.4721 4.447 4.417 4.447 4.319 4.516 3,777,196 4.3997 -0.66%
2024-09-27 0 4.550 4.540 4.550 4.460 4.830 3,432,000 15,669,790 4.5658 4.476 4.466 4.476 4.388 4.752 3,488,519 4.4918 -5.80%
2024-09-26 0 4.830 4.830 4.850 4.770 5.000 5,040,000 24,627,320 4.8864 4.752 4.752 4.771 4.693 4.919 5,123,000 4.8072 -2.62%
2024-09-25 0 4.960 4.910 4.960 4.820 4.980 3,880,000 19,146,320 4.9346 4.880 4.830 4.880 4.742 4.899 3,943,897 4.8547 0.81%
2024-09-24 0 4.920 4.850 4.920 4.750 4.940 3,597,000 17,594,600 4.8915 4.840 4.771 4.840 4.673 4.860 3,656,236 4.8122 2.50%
2024-09-23 0 4.800 4.750 4.800 4.600 4.820 2,350,000 11,062,540 4.7075 4.722 4.673 4.722 4.525 4.742 2,388,700 4.6312 2.56%
2024-09-20 0 4.680 4.640 4.680 4.550 4.690 661,000 3,080,150 4.6598 4.604 4.565 4.604 4.476 4.614 671,886 4.5843 0.86%
2024-09-19 0 4.640 4.590 4.640 4.440 4.680 1,740,000 7,904,470 4.5428 4.565 4.516 4.565 4.368 4.604 1,768,655 4.4692 3.57%
2024-09-17 0 4.480 4.440 4.480 4.460 4.490 287,000 1,286,280 4.4818 4.407 4.368 4.407 4.388 4.417 291,726 4.4092 -0.22%
2024-09-16 0 4.490 4.470 4.490 4.460 4.490 535,000 2,399,350 4.4848 4.417 4.398 4.417 4.388 4.417 543,811 4.4121 0.00%
2024-09-13 0 4.490 4.450 4.490 4.450 4.490 633,000 2,836,100 4.4804 4.417 4.378 4.417 4.378 4.417 643,424 4.4078 0.67%
2024-09-12 0 4.460 4.430 4.460 4.410 4.490 784,000 3,498,960 4.4630 4.388 4.358 4.388 4.339 4.417 796,911 4.3907 0.00%
2024-09-11 0 4.460 4.410 4.460 4.400 4.460 422,000 1,875,020 4.4432 4.388 4.339 4.388 4.329 4.388 428,950 4.3712 -0.22%
2024-09-10 0 4.470 4.420 4.470 4.420 4.490 522,000 2,330,400 4.4644 4.398 4.348 4.398 4.348 4.417 530,596 4.3920 -0.22%
2024-09-09 0 4.480 4.460 4.480 4.450 4.600 863,000 3,898,240 4.5171 4.407 4.388 4.407 4.378 4.525 877,212 4.4439 -2.61%
2024-09-05 0 4.600 4.540 4.600 4.450 4.670 1,701,000 7,791,030 4.5803 4.525 4.466 4.525 4.378 4.594 1,729,012 4.5061 -0.65%
2024-09-04 0 4.630 4.620 4.630 4.620 4.690 387,000 1,800,780 4.6532 4.555 4.545 4.555 4.545 4.614 393,373 4.5778 -0.86%
2024-09-03 0 4.670 4.640 4.670 4.600 4.670 626,000 2,909,960 4.6485 4.594 4.565 4.594 4.525 4.594 636,309 4.5732 0.65%
2024-09-02 0 4.640 4.630 4.640 4.580 4.680 264,000 1,217,710 4.6125 4.565 4.555 4.565 4.506 4.604 268,348 4.5378 0.65%
2024-08-30 0 4.610 4.610 4.640 4.610 4.650 361,000 1,673,830 4.6366 4.535 4.535 4.565 4.535 4.575 366,945 4.5615 -0.65%
2024-08-29 0 4.640 4.640 4.650 4.620 4.670 542,000 2,518,650 4.6470 4.565 4.565 4.575 4.545 4.594 550,926 4.5717 -0.64%
2024-08-28 0 4.670 4.640 4.670 4.640 4.680 442,000 2,063,250 4.6680 4.594 4.565 4.594 4.565 4.604 449,279 4.5924 0.00%
2024-08-27 0 4.670 4.640 4.670 4.660 4.690 430,000 2,014,550 4.6850 4.594 4.565 4.594 4.585 4.614 437,081 4.6091 -0.43%
2024-08-26 0 4.690 4.670 4.690 4.670 4.690 1,183,000 5,544,080 4.6865 4.614 4.594 4.614 4.594 4.614 1,202,482 4.6105 0.43%
2024-08-23 0 4.670 4.640 4.670 4.640 4.690 338,000 1,579,490 4.6730 4.594 4.565 4.594 4.565 4.614 343,566 4.5973 -0.21%
2024-08-22 0 4.680 4.670 4.680 4.660 4.700 402,000 1,881,820 4.6811 4.604 4.594 4.604 4.585 4.624 408,620 4.6053 -0.21%
2024-08-21 0 4.690 4.660 4.690 4.660 4.700 612,000 2,867,990 4.6863 4.614 4.585 4.614 4.585 4.624 622,079 4.6103 -0.21%
2024-08-20 0 4.700 4.670 4.700 4.660 4.700 1,367,000 6,410,610 4.6895 4.624 4.594 4.624 4.585 4.624 1,389,512 4.6136 0.43%
2024-08-19 0 4.680 4.660 4.680 4.650 4.690 463,000 2,163,560 4.6729 4.604 4.585 4.604 4.575 4.614 470,625 4.5972 0.00%
2024-08-16 0 4.680 4.650 4.690 4.650 4.690 331,000 1,546,310 4.6716 4.604 4.575 4.614 4.575 4.614 336,451 4.5959 0.43%
2024-08-15 0 4.660 4.660 4.680 4.660 4.700 669,000 3,133,670 4.6841 4.585 4.585 4.604 4.585 4.624 680,017 4.6082 -0.21%
2024-08-14 0 4.670 4.670 4.700 4.660 4.700 674,000 3,159,112 4.6871 4.594 4.594 4.624 4.585 4.624 685,100 4.6112 -0.64%
2024-08-13 0 4.700 4.660 4.700 4.670 4.700 403,000 1,888,600 4.6864 4.624 4.585 4.624 4.594 4.624 409,637 4.6104 0.00%
2024-08-12 0 4.700 4.660 4.700 4.670 4.700 651,000 3,050,550 4.6859 4.624 4.585 4.624 4.594 4.624 661,721 4.6100 0.21%
2024-08-09 0 4.690 4.660 4.690 4.640 4.690 596,000 2,787,410 4.6769 4.614 4.585 4.614 4.565 4.614 605,815 4.6011 0.21%
2024-08-08 0 4.680 4.650 4.680 4.660 4.690 710,000 3,324,230 4.6820 4.604 4.575 4.604 4.585 4.614 721,692 4.6062 0.00%
2024-08-07 0 4.680 4.670 4.680 4.650 4.680 650,000 3,039,801 4.6766 4.604 4.594 4.604 4.575 4.604 660,704 4.6008 0.00%
2024-08-06 0 4.680 4.650 4.680 4.650 4.690 431,000 2,017,320 4.6806 4.604 4.575 4.604 4.575 4.614 438,098 4.6047 -0.43%
2024-08-05 0 4.700 4.680 4.700 4.650 4.700 1,557,000 7,297,900 4.6872 4.624 4.604 4.624 4.575 4.624 1,582,641 4.6112 0.43%
2024-08-02 0 4.680 4.630 4.680 4.600 4.680 1,448,000 6,739,730 4.6545 4.604 4.555 4.604 4.525 4.604 1,471,846 4.5791 1.08%
2024-08-01 0 4.630 4.600 4.630 4.560 4.650 737,000 3,411,220 4.6285 4.555 4.525 4.555 4.486 4.575 749,137 4.5535 0.65%
2024-07-31 0 4.600 4.600 4.630 4.600 4.690 383,000 1,773,760 4.6312 4.525 4.525 4.555 4.525 4.614 389,307 4.5562 -2.54%
2024-07-30 0 4.720 4.720 4.730 4.650 4.720 1,100,000 5,164,240 4.6948 4.644 4.644 4.653 4.575 4.644 1,118,115 4.6187 0.43%
2024-07-29 0 4.700 4.680 4.700 4.680 4.740 623,000 2,938,050 4.7160 4.624 4.604 4.624 4.604 4.663 633,260 4.6396 0.00%
2024-07-26 0 4.700 4.650 4.700 4.650 4.720 458,000 2,147,110 4.6880 4.624 4.575 4.624 4.575 4.644 465,542 4.6121 0.00%
2024-07-25 0 4.700 4.670 4.700 4.640 4.720 568,000 2,667,310 4.6960 4.624 4.594 4.624 4.565 4.644 577,354 4.6199 -0.42%
2024-07-24 0 4.720 4.700 4.720 4.680 4.780 748,000 3,540,080 4.7327 4.644 4.624 4.644 4.604 4.703 760,318 4.6561 -0.84%
2024-07-23 0 4.760 4.750 4.760 4.720 4.790 413,000 1,968,650 4.7667 4.683 4.673 4.683 4.644 4.712 419,801 4.6895 0.21%
2024-07-22 0 4.750 4.720 4.750 4.710 4.760 412,000 1,951,990 4.7378 4.673 4.644 4.673 4.634 4.683 418,785 4.6611 0.21%
2024-07-19 0 4.740 4.730 4.740 4.720 4.770 645,000 3,068,406 4.7572 4.663 4.653 4.663 4.644 4.693 655,622 4.6801 0.00%
2024-07-18 0 4.740 4.730 4.750 4.720 4.760 599,000 2,845,250 4.7500 4.663 4.653 4.673 4.644 4.683 608,864 4.6730 0.00%
2024-07-17 0 4.740 4.720 4.750 4.710 4.770 567,000 2,691,240 4.7465 4.663 4.644 4.673 4.634 4.693 576,337 4.6696 -0.21%
2024-07-16 0 4.750 4.740 4.750 4.740 4.780 765,000 3,642,760 4.7618 4.673 4.663 4.673 4.663 4.703 777,598 4.6846 -0.63%
2024-07-15 0 4.780 4.760 4.780 4.720 4.790 570,000 2,716,030 4.7650 4.703 4.683 4.703 4.644 4.712 579,387 4.6878 -0.21%
2024-07-12 0 4.790 4.760 4.790 4.760 4.790 588,000 2,814,600 4.7867 4.712 4.683 4.712 4.683 4.712 597,683 4.7092 0.00%
2024-07-11 0 4.790 4.770 4.790 4.760 4.790 623,000 2,980,470 4.7841 4.712 4.693 4.712 4.683 4.712 633,260 4.7066 0.00%
2024-07-10 0 4.790 4.770 4.790 4.760 4.800 545,000 2,608,550 4.7863 4.712 4.693 4.712 4.683 4.722 553,975 4.7088 -0.21%
2024-07-09 0 4.800 4.760 4.800 4.780 4.810 793,000 3,802,590 4.7952 4.722 4.683 4.722 4.703 4.732 806,059 4.7175 0.00%
2024-07-08 0 4.800 4.760 4.800 4.780 4.810 893,000 4,278,370 4.7910 4.722 4.683 4.722 4.703 4.732 907,706 4.7134 0.42%
2024-07-05 0 4.780 4.760 4.780 4.750 4.790 577,000 2,759,890 4.7832 4.703 4.683 4.703 4.673 4.712 586,502 4.7057 -0.21%
2024-07-04 0 4.790 4.760 4.790 4.750 4.790 598,000 2,856,280 4.7764 4.712 4.683 4.712 4.673 4.712 607,848 4.6990 0.21%
2024-07-03 0 4.780 4.750 4.780 4.710 4.780 924,000 4,390,600 4.7517 4.703 4.673 4.703 4.634 4.703 939,217 4.6747 1.92%
2024-07-02 0 4.690 4.690 4.700 4.680 4.800 727,000 3,446,480 4.7407 4.614 4.614 4.624 4.604 4.722 738,972 4.6639 -1.05%
2024-06-28 0 4.740 4.720 4.740 4.710 4.760 717,000 3,403,050 4.7462 4.663 4.644 4.663 4.634 4.683 728,808 4.6693 0.42%
2024-06-27 0 4.720 4.690 4.720 4.700 4.750 532,000 2,516,010 4.7293 4.644 4.614 4.644 4.624 4.673 540,761 4.6527 -0.21%
2024-06-26 0 4.730 4.730 4.740 4.720 4.790 335,000 1,597,530 4.7687 4.653 4.653 4.663 4.644 4.712 340,517 4.6915 -0.21%
2024-06-25 0 4.740 4.730 4.740 4.720 4.790 453,000 2,160,150 4.7685 4.663 4.653 4.663 4.644 4.712 460,460 4.6913 -0.21%
2024-06-24 0 4.750 4.750 4.760 4.730 4.770 363,000 1,725,650 4.7539 4.673 4.673 4.683 4.653 4.693 368,978 4.6768 0.00%
2024-06-21 0 4.750 4.740 4.750 4.740 4.790 770,000 3,673,890 4.7713 4.673 4.663 4.673 4.663 4.712 782,681 4.6940 -0.42%
2024-06-20 0 4.770 4.730 4.770 4.730 4.790 716,000 3,420,770 4.7776 4.693 4.653 4.693 4.653 4.712 727,791 4.7002 0.42%
2024-06-19 0 4.750 4.720 4.750 4.720 4.750 485,000 2,298,810 4.7398 4.673 4.644 4.673 4.644 4.673 492,987 4.6630 0.00%
2024-06-18 0 4.750 4.730 4.760 4.720 4.770 612,000 2,912,660 4.7592 4.673 4.653 4.683 4.644 4.693 622,079 4.6821 0.21%
2024-06-17 0 4.740 4.700 4.740 4.700 4.750 664,000 3,143,500 4.7342 4.663 4.624 4.663 4.624 4.673 674,935 4.6575 -0.63%
2024-06-14 0 4.770 4.710 4.770 4.760 4.830 551,000 2,639,020 4.7895 4.693 4.634 4.693 4.683 4.752 560,074 4.7119 -1.24%
2024-06-13 0 4.830 4.810 4.830 4.790 4.850 652,000 3,151,160 4.8331 4.752 4.732 4.752 4.712 4.771 662,737 4.7548 0.84%
2024-06-12 0 4.790 4.790 4.800 4.780 4.830 813,000 3,914,965 4.8155 4.712 4.712 4.722 4.703 4.752 826,389 4.7374 -0.42%
2024-06-11 0 4.810 4.810 4.820 4.740 4.820 638,000 3,049,820 4.7803 4.732 4.732 4.742 4.663 4.742 648,507 4.7028 0.21%
2024-06-07 0 4.800 4.770 4.800 4.770 4.830 620,000 2,980,250 4.8069 4.722 4.693 4.722 4.693 4.752 630,210 4.7290 0.63%
2024-06-06 0 4.770 4.750 4.780 4.730 4.820 724,000 3,464,380 4.7851 4.693 4.673 4.703 4.653 4.742 735,923 4.7075 0.63%
2024-06-05 0 4.740 4.700 4.740 4.700 4.820 483,000 2,306,290 4.7749 4.663 4.624 4.663 4.624 4.742 490,954 4.6976 -0.84%
2024-06-04 0 4.780 4.770 4.780 4.720 4.850 577,000 2,769,080 4.7991 4.703 4.693 4.703 4.644 4.771 586,502 4.7213 -0.42%
2024-06-03 0 4.800 4.800 4.810 4.780 4.960 608,000 2,960,770 4.8697 4.722 4.722 4.732 4.703 4.880 618,013 4.7908 -4.95%
2024-05-31 0 5.050 4.800 5.050 4.720 5.050 2,940,000 14,495,635 4.9305 4.968 4.722 4.968 4.644 4.968 2,988,417 4.8506 6.54%
2024-05-30 0 4.740 4.700 4.740 4.700 4.780 623,000 2,964,870 4.7590 4.663 4.624 4.663 4.624 4.703 633,260 4.6819 0.00%
2024-05-29 0 4.740 4.720 4.740 4.730 4.820 366,100 1,754,210 4.7916 4.663 4.644 4.663 4.653 4.742 372,129 4.7140 -0.42%
2024-05-28 0 4.760 4.730 4.760 4.740 4.800 557,000 2,659,120 4.7740 4.683 4.653 4.683 4.663 4.722 566,173 4.6967 0.42%
2024-05-27 0 4.740 4.690 4.740 4.690 4.750 729,000 3,441,830 4.7213 4.663 4.614 4.663 4.614 4.673 741,005 4.6448 -0.21%
2024-05-24 0 4.750 4.710 4.750 4.700 4.830 716,000 3,405,090 4.7557 4.673 4.634 4.673 4.624 4.752 727,791 4.6787 -0.21%
2024-05-23 0 4.760 4.730 4.760 4.730 4.790 528,000 2,514,760 4.7628 4.683 4.653 4.683 4.653 4.712 536,695 4.6856 0.42%
2024-05-22 0 4.740 4.710 4.740 4.690 4.760 1,095,000 5,178,290 4.7290 4.663 4.634 4.663 4.614 4.683 1,113,033 4.6524 0.21%
2024-05-21 0 4.730 4.730 4.740 4.700 4.800 657,006 3,130,958 4.7655 4.653 4.653 4.663 4.624 4.722 667,826 4.6883 -0.63%
2024-05-20 0 4.760 4.760 4.770 4.730 4.820 587,000 2,805,720 4.7798 4.683 4.683 4.693 4.653 4.742 596,667 4.7023 -0.42%
2024-05-17 0 4.780 4.700 4.780 4.720 4.850 607,000 2,889,660 4.7606 4.703 4.624 4.703 4.644 4.771 616,996 4.6834 0.42%
2024-05-16 0 4.760 4.760 4.770 4.600 4.760 1,915,000 9,013,250 4.7067 4.683 4.683 4.693 4.525 4.683 1,946,537 4.6304 0.42%
2024-05-14 0 4.740 4.710 4.740 4.720 4.770 590,000 2,801,300 4.7480 4.663 4.634 4.663 4.644 4.693 599,716 4.6710 0.00%
2024-05-13 0 4.740 4.710 4.740 4.670 4.760 942,355 4,452,473 4.7248 4.663 4.634 4.663 4.594 4.683 957,874 4.6483 0.85%
2024-05-10 0 4.700 4.690 4.700 4.680 4.790 783,000 3,707,130 4.7345 4.624 4.614 4.624 4.604 4.712 795,895 4.6578 -0.42%
2024-05-09 0 4.720 4.700 4.720 4.710 4.780 820,078 3,891,274 4.7450 4.644 4.624 4.644 4.634 4.703 833,583 4.6681 0.21%
2024-05-08 0 4.710 4.710 4.740 4.680 4.830 614,000 2,913,080 4.7444 4.634 4.634 4.663 4.604 4.752 624,111 4.6676 -2.08%
2024-05-07 0 4.810 4.790 4.810 4.720 4.870 858,000 4,126,680 4.8097 4.732 4.712 4.732 4.644 4.791 872,130 4.7317 -1.03%
2024-05-06 0 4.860 4.850 4.860 4.840 4.900 187,000 910,930 4.8713 4.781 4.771 4.781 4.762 4.821 190,080 4.7924 -0.41%
2024-05-03 0 4.880 4.830 4.880 4.830 4.910 661,400 3,241,248 4.9006 4.801 4.752 4.801 4.752 4.830 672,292 4.8212 0.00%
2024-05-02 0 4.880 4.850 4.880 4.850 4.900 711,000 3,471,580 4.8827 4.801 4.771 4.801 4.771 4.821 722,709 4.8036 -0.20%
2024-04-30 0 4.890 4.870 4.890 4.840 4.980 2,716,000 13,280,120 4.8896 4.811 4.791 4.811 4.762 4.899 2,760,728 4.8104 -1.41%
2024-04-29 0 4.960 4.940 4.960 4.860 4.970 2,053,000 10,153,440 4.9457 4.880 4.860 4.880 4.781 4.889 2,086,809 4.8655 0.61%
2024-04-26 0 4.930 4.920 4.930 4.820 4.980 2,406,000 11,871,730 4.9342 4.850 4.840 4.850 4.742 4.899 2,445,623 4.8543 0.20%
2024-04-25 0 4.920 4.910 4.920 4.910 5.010 1,771,000 8,759,950 4.9463 4.840 4.830 4.840 4.830 4.929 1,800,165 4.8662 -1.40%
2024-04-24 0 4.990 4.980 5.000 4.860 5.020 2,938,000 14,587,170 4.9650 4.909 4.899 4.919 4.781 4.939 2,986,384 4.8846 0.40%
2024-04-23 0 4.970 4.890 4.970 4.860 4.980 5,171,940 25,462,444 4.9232 4.889 4.811 4.889 4.781 4.899 5,257,113 4.8434 1.64%
2024-04-22 0 4.890 4.860 4.890 4.810 4.890 1,679,000 8,195,150 4.8810 4.811 4.781 4.811 4.732 4.811 1,706,650 4.8019 0.20%
2024-04-19 0 4.880 4.840 4.880 4.810 4.980 795,000 3,889,010 4.8918 4.801 4.762 4.801 4.732 4.899 808,092 4.8126 -0.20%
2024-04-18 0 4.890 4.810 4.890 4.780 4.990 932,000 4,535,100 4.8660 4.811 4.732 4.811 4.703 4.909 947,348 4.7872 0.00%
2024-04-17 0 4.890 4.890 4.900 4.760 4.900 859,000 4,154,720 4.8367 4.811 4.811 4.821 4.683 4.821 873,146 4.7583 1.45%
2024-04-16 0 4.820 4.800 4.820 4.820 4.970 649,000 3,184,730 4.9071 4.742 4.722 4.742 4.742 4.889 659,688 4.8276 -1.63%
2024-04-15 0 4.900 4.890 4.900 4.870 4.970 826,000 4,071,580 4.9293 4.821 4.811 4.821 4.791 4.889 839,603 4.8494 -1.01%
2024-04-12 0 4.950 4.920 4.950 4.880 5.000 810,000 4,005,360 4.9449 4.870 4.840 4.870 4.801 4.919 823,339 4.8648 0.00%
2024-04-11 0 4.950 4.930 4.950 4.930 4.980 454,047 2,251,719 4.9592 4.870 4.850 4.870 4.850 4.899 461,524 4.8789 -0.20%
2024-04-10 0 4.960 4.920 4.960 4.920 4.990 610,000 3,029,790 4.9669 4.880 4.840 4.880 4.840 4.909 620,046 4.8864 0.20%
2024-04-09 0 4.950 4.930 4.950 4.930 4.990 568,000 2,821,880 4.9681 4.870 4.850 4.870 4.850 4.909 577,354 4.8876 -0.40%
2024-04-08 0 4.970 4.960 4.970 4.960 5.070 585,000 2,914,540 4.9821 4.889 4.880 4.889 4.880 4.988 594,634 4.9014 -0.60%
2024-04-05 0 5.000 4.990 5.000 4.960 5.010 643,000 3,206,690 4.9871 4.919 4.909 4.919 4.880 4.929 653,589 4.9063 0.00%
2024-04-03 0 5.000 4.980 5.000 4.960 5.010 679,000 3,390,160 4.9929 4.919 4.899 4.919 4.880 4.929 690,182 4.9120 0.20%
2024-04-02 0 4.990 4.980 5.000 4.960 5.120 684,000 3,452,710 5.0478 4.909 4.899 4.919 4.880 5.037 695,264 4.9660 0.00%
2024-03-28 0 4.990 4.930 4.990 4.960 5.020 665,000 3,318,990 4.9910 4.909 4.850 4.909 4.880 4.939 675,951 4.9101 0.00%
2024-03-27 0 4.990 4.970 4.990 4.940 5.000 835,000 4,157,850 4.9795 4.909 4.889 4.909 4.860 4.919 848,751 4.8988 0.20%
2024-03-26 0 4.980 4.940 4.980 4.930 5.000 795,000 3,955,200 4.9751 4.899 4.860 4.899 4.850 4.919 808,092 4.8945 0.20%
2024-03-25 0 4.970 4.940 4.970 4.910 4.980 820,000 4,059,570 4.9507 4.889 4.860 4.889 4.830 4.899 833,504 4.8705 0.20%
2024-03-22 0 4.960 4.910 4.960 4.930 5.000 571,000 2,840,440 4.9745 4.880 4.830 4.880 4.850 4.919 580,403 4.8939 -1.00%
2024-03-21 0 5.010 4.960 5.010 4.970 5.040 613,000 3,066,890 5.0031 4.929 4.880 4.929 4.889 4.958 623,095 4.9220 0.20%
2024-03-20 0 5.000 4.970 5.000 4.940 5.010 579,000 2,890,450 4.9921 4.919 4.889 4.919 4.860 4.929 588,535 4.9113 -0.20%
2024-03-19 0 5.010 5.000 5.010 4.960 5.010 803,000 4,005,810 4.9886 4.929 4.919 4.929 4.880 4.929 816,224 4.9077 0.60%
2024-03-18 0 4.980 4.920 4.980 4.950 5.290 687,000 3,442,950 5.0116 4.899 4.840 4.899 4.870 5.204 698,314 4.9304 -0.20%
2024-03-15 0 4.990 4.980 4.990 4.950 5.090 965,000 4,834,280 5.0096 4.909 4.899 4.909 4.870 5.008 980,892 4.9285 0.40%
2024-03-14 0 4.970 4.960 4.970 4.960 5.060 654,000 3,272,750 5.0042 4.889 4.880 4.889 4.880 4.978 664,770 4.9231 -0.20%
2024-03-13 0 4.980 4.960 4.980 4.940 5.060 850,000 4,249,720 4.9997 4.899 4.880 4.899 4.860 4.978 863,998 4.9187 0.40%
2024-03-12 0 4.960 4.940 4.960 4.910 5.060 916,000 4,575,515 4.9951 4.880 4.860 4.880 4.830 4.978 931,085 4.9142 -0.80%
2024-03-11 0 5.000 4.970 5.000 4.940 5.080 828,000 4,166,610 5.0321 4.919 4.889 4.919 4.860 4.998 841,636 4.9506 -0.40%
2024-03-08 0 5.020 5.020 5.060 5.020 5.100 709,000 3,595,560 5.0713 4.939 4.939 4.978 4.939 5.017 720,676 4.9891 -1.38%
2024-03-07 0 5.090 5.050 5.090 5.040 5.100 1,592,000 8,092,450 5.0832 5.008 4.968 5.008 4.958 5.017 1,618,217 5.0008 0.00%
2024-03-06 0 5.090 5.060 5.090 5.030 5.100 894,000 4,541,150 5.0796 5.008 4.978 5.008 4.949 5.017 908,723 4.9973 0.20%
2024-03-05 0 5.080 5.060 5.080 5.020 5.110 660,000 3,353,430 5.0810 4.998 4.978 4.998 4.939 5.027 670,869 4.9986 -0.39%
2024-03-04 0 5.100 5.080 5.100 5.050 5.210 891,000 4,565,760 5.1243 5.017 4.998 5.017 4.968 5.126 905,673 5.0413 0.39%
2024-03-01 0 5.080 5.070 5.080 4.940 5.250 3,384,000 17,077,405 5.0465 4.998 4.988 4.998 4.860 5.165 3,439,728 4.9648 2.63%
2024-02-29 0 4.950 4.950 4.960 4.950 5.240 7,667,000 38,506,166 5.0223 4.870 4.870 4.880 4.870 5.155 7,793,262 4.9410 -4.81%
2024-02-28 0 5.200 5.180 5.200 5.160 5.270 825,000 4,308,077 5.2219 5.116 5.096 5.116 5.076 5.185 838,586 5.1373 -0.95%
2024-02-27 0 5.250 5.230 5.250 5.210 5.270 878,000 4,603,762 5.2435 5.165 5.145 5.165 5.126 5.185 892,459 5.1585 0.38%
2024-02-26 0 5.230 5.220 5.230 5.200 5.340 918,000 4,831,230 5.2628 5.145 5.135 5.145 5.116 5.253 933,118 5.1775 -0.19%
2024-02-23 0 5.240 5.230 5.240 5.240 5.400 681,000 3,648,155 5.3571 5.155 5.145 5.155 5.155 5.313 692,215 5.2703 -2.24%
2024-02-22 0 5.360 5.350 5.360 5.310 5.410 920,000 4,944,045 5.3740 5.273 5.263 5.273 5.224 5.322 935,151 5.2869 0.00%
2024-02-21 0 5.360 5.350 5.360 5.300 5.400 1,143,600 6,102,930 5.3366 5.273 5.263 5.273 5.214 5.313 1,162,433 5.2501 0.56%
2024-02-20 0 5.330 5.320 5.330 5.330 5.740 1,477,000 8,168,660 5.5306 5.244 5.234 5.244 5.244 5.647 1,501,324 5.4410 -6.33%
2024-02-19 0 5.690 5.660 5.690 5.380 5.850 6,331,000 35,959,460 5.6799 5.598 5.568 5.598 5.293 5.755 6,435,260 5.5879 -0.87%
2024-02-16 0 5.740 5.670 5.800 5.340 5.800 2,214,000 12,242,058 5.5294 5.647 5.578 5.706 5.253 5.706 2,250,461 5.4398 6.30%
2024-02-15 0 5.400 5.360 5.400 5.060 5.480 1,815,000 9,615,097 5.2976 5.313 5.273 5.313 4.978 5.391 1,844,890 5.2117 -0.55%
2024-02-14 0 5.430 5.380 5.440 5.070 5.460 2,160,000 11,284,808 5.2244 5.342 5.293 5.352 4.988 5.372 2,195,571 5.1398 6.68%
2024-02-09 0 5.090 5.070 5.090 5.030 5.100 575,000 2,921,450 5.0808 5.008 4.988 5.008 4.949 5.017 584,469 4.9985 0.20%
2024-02-08 0 5.080 5.050 5.080 5.010 5.100 729,000 3,703,060 5.0796 4.998 4.968 4.998 4.929 5.017 741,005 4.9973 -0.20%
2024-02-07 0 5.090 5.070 5.090 5.070 5.280 835,000 4,329,270 5.1848 5.008 4.988 5.008 4.988 5.194 848,751 5.1008 -1.74%
2024-02-06 0 5.180 5.170 5.180 5.150 5.230 1,460,000 7,597,600 5.2038 5.096 5.086 5.096 5.067 5.145 1,484,044 5.1195 -0.77%
2024-02-05 0 5.220 5.200 5.220 5.200 5.340 1,471,000 7,701,870 5.2358 5.135 5.116 5.135 5.116 5.253 1,495,225 5.1510 -0.76%
2024-02-02 0 5.260 5.200 5.260 5.230 5.280 656,000 3,449,910 5.2590 5.175 5.116 5.175 5.145 5.194 666,803 5.1738 0.19%
2024-02-01 0 5.250 5.220 5.250 5.190 5.300 815,000 4,278,860 5.2501 5.165 5.135 5.165 5.106 5.214 828,422 5.1651 0.19%
2024-01-31 0 5.240 5.230 5.240 5.230 5.450 825,000 4,425,740 5.3645 5.155 5.145 5.155 5.145 5.362 838,586 5.2776 -1.87%
2024-01-30 0 5.340 5.290 5.340 5.230 5.350 1,456,900 7,729,776 5.3056 5.253 5.204 5.253 5.145 5.263 1,480,893 5.2197 1.33%
2024-01-29 0 5.270 5.170 5.270 5.100 5.270 1,295,000 6,746,400 5.2096 5.185 5.086 5.185 5.017 5.185 1,316,326 5.1252 2.13%
2024-01-26 0 5.160 5.150 5.160 5.160 5.360 1,291,000 6,744,100 5.2239 5.076 5.067 5.076 5.076 5.273 1,312,260 5.1393 -2.09%
2024-01-25 0 5.270 5.250 5.270 5.110 5.300 1,496,000 7,805,979 5.2179 5.185 5.165 5.185 5.027 5.214 1,520,636 5.1334 0.96%
2024-01-24 0 5.220 5.220 5.230 5.070 5.530 2,125,000 11,132,525 5.2388 5.135 5.135 5.145 4.988 5.440 2,159,995 5.1540 1.36%
2024-01-23 0 5.150 5.130 5.150 5.110 5.320 1,253,393 6,493,594 5.1808 5.067 5.047 5.067 5.027 5.234 1,274,034 5.0969 -0.77%
2024-01-22 0 5.190 5.170 5.190 5.160 5.470 1,090,000 5,702,261 5.2314 5.106 5.086 5.106 5.076 5.381 1,107,950 5.1467 -1.70%
2024-01-19 0 5.280 5.250 5.280 5.040 5.360 1,859,000 9,638,720 5.1849 5.194 5.165 5.194 4.958 5.273 1,889,614 5.1009 1.93%
2024-01-18 0 5.180 5.170 5.180 5.130 5.270 813,000 4,223,110 5.1945 5.096 5.086 5.096 5.047 5.185 826,389 5.1103 -0.96%
2024-01-17 0 5.230 5.220 5.260 5.210 5.500 2,035,000 10,859,593 5.3364 5.145 5.135 5.175 5.126 5.411 2,068,513 5.2500 -3.15%
2024-01-16 0 5.400 5.340 5.400 5.350 5.440 737,000 3,975,940 5.3948 5.313 5.253 5.313 5.263 5.352 749,137 5.3074 0.00%
2024-01-15 0 5.400 5.350 5.400 5.360 5.560 691,000 3,791,630 5.4872 5.313 5.263 5.313 5.273 5.470 702,380 5.3983 -1.10%
2024-01-12 0 5.460 5.450 5.460 5.400 5.550 821,000 4,486,570 5.4648 5.372 5.362 5.372 5.313 5.460 834,520 5.3762 -0.18%
2024-01-11 0 5.470 5.410 5.470 5.360 5.510 882,000 4,790,974 5.4319 5.381 5.322 5.381 5.273 5.421 896,525 5.3439 0.55%
2024-01-10 0 5.440 5.370 5.440 5.370 5.480 911,000 4,926,260 5.4075 5.352 5.283 5.352 5.283 5.391 926,003 5.3199 0.18%
2024-01-09 0 5.430 5.380 5.430 5.300 5.490 848,000 4,576,480 5.3968 5.342 5.293 5.342 5.214 5.401 861,965 5.3094 0.74%
2024-01-08 0 5.390 5.340 5.390 5.350 5.670 945,000 5,236,076 5.5408 5.303 5.253 5.303 5.263 5.578 960,562 5.4511 -4.43%
2024-01-05 0 5.640 5.560 5.640 5.590 5.670 1,537,000 8,652,570 5.6295 5.549 5.470 5.549 5.499 5.578 1,562,312 5.5383 0.36%
2024-01-04 0 5.620 5.570 5.620 5.590 5.660 874,000 4,909,880 5.6177 5.529 5.480 5.529 5.499 5.568 888,393 5.5267 -0.53%
2024-01-03 0 5.650 5.640 5.650 5.550 5.660 975,000 5,473,440 5.6138 5.558 5.549 5.558 5.460 5.568 991,057 5.5228 -0.88%
2024-01-02 0 5.700 5.640 5.700 5.640 5.800 974,000 5,582,580 5.7316 5.608 5.549 5.608 5.549 5.706 990,040 5.6387 -0.52%
2023-12-29 0 5.730 5.670 5.730 5.600 5.730 3,755,000 21,250,330 5.6592 5.637 5.578 5.637 5.509 5.637 3,816,838 5.5675 1.42%
2023-12-28 0 5.650 5.640 5.650 5.610 5.700 2,831,000 15,957,610 5.6367 5.558 5.549 5.558 5.519 5.608 2,877,622 5.5454 0.18%
2023-12-27 0 5.640 5.630 5.640 5.540 5.670 3,357,000 18,871,175 5.6214 5.549 5.539 5.549 5.450 5.578 3,412,284 5.5304 2.17%
2023-12-22 0 5.520 5.470 5.520 5.480 5.540 1,318,386 7,252,409 5.5010 5.431 5.381 5.431 5.391 5.450 1,340,097 5.4119 0.36%
2023-12-21 0 5.500 5.460 5.500 5.480 5.560 1,341,000 7,380,940 5.5041 5.411 5.372 5.411 5.391 5.470 1,363,084 5.4149 -0.90%
2023-12-20 0 5.550 5.480 5.550 5.480 5.550 1,740,000 9,587,692 5.5102 5.460 5.391 5.460 5.391 5.460 1,768,655 5.4209 0.91%
2023-12-19 0 5.500 5.450 5.500 5.450 5.560 1,363,000 7,494,520 5.4985 5.411 5.362 5.411 5.362 5.470 1,385,446 5.4095 -0.18%
2023-12-18 0 5.510 5.440 5.510 5.390 5.550 1,515,000 8,305,577 5.4822 5.421 5.352 5.421 5.303 5.460 1,539,949 5.3934 0.73%
2023-12-15 0 5.470 5.420 5.470 5.300 5.710 3,481,000 18,962,455 5.4474 5.381 5.332 5.381 5.214 5.617 3,538,326 5.3592 -3.70%
2023-12-14 0 5.680 5.600 5.680 5.550 5.910 4,058,000 23,086,100 5.6890 5.588 5.509 5.588 5.460 5.814 4,124,828 5.5969 -2.24%
2023-12-13 0 5.810 5.750 5.810 5.730 5.820 1,140,000 6,575,287 5.7678 5.716 5.657 5.716 5.637 5.726 1,158,774 5.6743 1.40%
2023-12-12 0 5.730 5.720 5.730 5.470 5.760 2,931,031 16,508,073 5.6322 5.637 5.627 5.637 5.381 5.667 2,979,300 5.5409 4.75%
2023-12-11 0 5.470 5.430 5.470 5.330 5.480 1,798,000 9,720,150 5.4061 5.381 5.342 5.381 5.244 5.391 1,827,610 5.3185 1.86%
2023-12-08 0 5.370 5.340 5.370 5.300 5.510 1,924,000 10,419,620 5.4156 5.283 5.253 5.283 5.214 5.421 1,955,685 5.3279 -0.74%
2023-12-07 0 5.410 5.350 5.410 5.300 5.430 1,217,000 6,518,510 5.3562 5.322 5.263 5.322 5.214 5.342 1,237,042 5.2694 0.37%
2023-12-06 0 5.390 5.350 5.390 5.290 5.410 1,645,999 8,812,614 5.3540 5.303 5.263 5.303 5.204 5.322 1,673,106 5.2672 1.51%
2023-12-05 0 5.310 5.280 5.310 5.260 5.330 938,000 4,969,230 5.2977 5.224 5.194 5.224 5.175 5.244 953,447 5.2119 0.19%
2023-12-04 0 5.300 5.230 5.300 5.270 5.410 861,000 4,559,110 5.2951 5.214 5.145 5.214 5.185 5.322 875,179 5.2093 0.38%
2023-12-01 0 5.280 5.230 5.280 5.170 5.300 949,000 4,986,940 5.2549 5.194 5.145 5.194 5.086 5.214 964,628 5.1698 1.93%
2023-11-30 0 5.180 5.150 5.180 5.130 5.220 574,213 2,967,564 5.1681 5.096 5.067 5.096 5.047 5.135 583,669 5.0843 0.58%
2023-11-29 0 5.150 5.110 5.150 5.110 5.210 783,000 4,048,480 5.1705 5.067 5.027 5.067 5.027 5.126 795,895 5.0867 0.00%
2023-11-28 0 5.150 5.140 5.150 5.090 5.260 644,000 3,314,560 5.1468 5.067 5.057 5.067 5.008 5.175 654,606 5.0634 -0.96%
2023-11-27 0 5.200 5.180 5.210 5.200 5.370 694,000 3,661,220 5.2755 5.116 5.096 5.126 5.116 5.283 705,429 5.1901 -1.52%
2023-11-24 0 5.280 5.260 5.280 5.250 5.320 739,000 3,907,618 5.2877 5.194 5.175 5.194 5.165 5.234 751,170 5.2020 0.19%
2023-11-23 0 5.270 5.270 5.290 5.270 5.430 1,164,000 6,233,575 5.3553 5.185 5.185 5.204 5.185 5.342 1,183,169 5.2685 -1.31%
2023-11-22 0 5.340 5.290 5.340 5.270 5.380 919,000 4,893,724 5.3251 5.253 5.204 5.253 5.185 5.293 934,134 5.2388 -0.37%
2023-11-21 0 5.360 5.350 5.360 5.310 5.500 480,000 2,588,714 5.3932 5.273 5.263 5.273 5.224 5.411 487,905 5.3058 -0.74%
2023-11-20 0 5.400 5.340 5.410 5.290 5.430 761,000 4,092,390 5.3776 5.313 5.253 5.322 5.204 5.342 773,532 5.2905 0.19%
2023-11-17 0 5.390 5.330 5.390 5.220 5.460 1,172,000 6,261,350 5.3424 5.303 5.244 5.303 5.135 5.372 1,191,301 5.2559 -0.37%
2023-11-16 0 5.410 5.400 5.410 5.390 5.510 862,000 4,710,495 5.4646 5.322 5.313 5.322 5.303 5.421 876,196 5.3761 -1.64%
2023-11-15 0 5.500 5.470 5.500 5.450 5.530 575,000 3,157,190 5.4908 5.411 5.381 5.411 5.362 5.440 584,469 5.4018 -0.18%
2023-11-14 0 5.510 5.490 5.510 5.480 5.530 508,000 2,798,350 5.5086 5.421 5.401 5.421 5.391 5.440 516,366 5.4193 0.00%
2023-11-13 0 5.510 5.480 5.510 5.470 5.520 563,000 3,088,970 5.4866 5.421 5.391 5.421 5.381 5.431 572,272 5.3977 -0.36%
2023-11-10 0 5.530 5.480 5.530 5.490 5.530 1,351,000 7,443,790 5.5098 5.440 5.391 5.440 5.401 5.440 1,373,249 5.4206 0.18%
2023-11-09 0 5.520 5.480 5.520 5.490 5.540 1,283,000 7,068,690 5.5095 5.431 5.391 5.431 5.401 5.450 1,304,129 5.4202 0.36%
2023-11-08 0 5.500 5.460 5.500 5.460 5.530 1,179,000 6,480,510 5.4966 5.411 5.372 5.411 5.372 5.440 1,198,416 5.4076 0.00%
2023-11-07 0 5.500 5.470 5.500 5.480 5.530 1,099,000 6,048,110 5.5033 5.411 5.381 5.411 5.391 5.440 1,117,099 5.4141 0.00%
2023-11-06 0 5.500 5.470 5.500 5.440 5.520 1,468,000 8,056,240 5.4879 5.411 5.381 5.411 5.352 5.431 1,492,175 5.3990 1.29%
2023-11-03 0 5.430 5.420 5.430 5.390 5.550 1,893,000 10,425,695 5.5075 5.342 5.332 5.342 5.303 5.460 1,924,174 5.4183 -1.45%
2023-11-02 0 5.510 5.510 5.530 5.500 5.580 1,724,000 9,523,930 5.5243 5.421 5.421 5.440 5.411 5.490 1,752,391 5.4348 -0.18%
2023-11-01 0 5.520 5.470 5.520 5.450 5.520 1,754,000 9,638,820 5.4953 5.431 5.381 5.431 5.362 5.431 1,782,885 5.4063 0.36%
2023-10-31 0 5.500 5.460 5.500 5.470 5.580 1,316,000 7,240,500 5.5019 5.411 5.372 5.411 5.381 5.490 1,337,672 5.4128 -0.36%
2023-10-30 0 5.520 5.480 5.520 5.480 5.560 1,153,000 6,361,680 5.5175 5.431 5.391 5.431 5.391 5.470 1,171,988 5.4281 0.55%
2023-10-27 0 5.490 5.450 5.490 5.450 5.560 1,310,000 7,184,710 5.4845 5.401 5.362 5.401 5.362 5.470 1,331,573 5.3957 0.00%
2023-10-26 0 5.490 5.490 5.510 5.450 5.570 2,107,071 11,615,611 5.5127 5.401 5.401 5.421 5.362 5.480 2,141,771 5.4234 0.55%
2023-10-25 0 5.460 5.440 5.460 5.440 5.520 1,734,158 9,465,656 5.4584 5.372 5.352 5.372 5.352 5.431 1,762,717 5.3699 0.55%
2023-10-24 0 5.430 5.390 5.430 5.350 5.430 1,155,000 6,231,930 5.3956 5.342 5.303 5.342 5.263 5.342 1,174,021 5.3082 0.74%
2023-10-20 0 5.390 5.390 5.410 5.360 5.440 743,000 4,022,760 5.4142 5.303 5.303 5.322 5.273 5.352 755,236 5.3265 -0.55%
2023-10-19 0 5.420 5.400 5.420 5.380 5.450 653,000 3,530,030 5.4059 5.332 5.313 5.332 5.293 5.362 663,754 5.3183 -0.18%
2023-10-18 0 5.430 5.400 5.430 5.400 5.500 775,000 4,219,200 5.4441 5.342 5.313 5.342 5.313 5.411 787,763 5.3559 0.18%
2023-10-17 0 5.420 5.400 5.420 5.330 5.450 617,000 3,338,460 5.4108 5.332 5.313 5.332 5.244 5.362 627,161 5.3231 0.18%
2023-10-16 0 5.410 5.360 5.420 5.370 5.460 598,000 3,242,030 5.4215 5.322 5.273 5.332 5.283 5.372 607,848 5.3336 0.19%
2023-10-13 0 5.400 5.400 5.420 5.390 5.510 704,000 3,819,930 5.4260 5.313 5.313 5.332 5.303 5.421 715,594 5.3381 -0.92%
2023-10-12 0 5.450 5.430 5.450 5.430 5.500 680,000 3,723,460 5.4757 5.362 5.342 5.362 5.342 5.411 691,198 5.3870 -0.37%
2023-10-11 0 5.470 5.470 5.480 5.450 5.580 996,000 5,483,190 5.5052 5.381 5.381 5.391 5.362 5.490 1,012,402 5.4160 -0.91%
2023-10-10 0 5.520 5.490 5.520 5.470 5.570 1,287,000 7,099,390 5.5162 5.431 5.401 5.431 5.381 5.480 1,308,195 5.4269 0.36%
2023-10-09 0 5.500 5.450 5.500 5.400 5.520 1,315,000 7,188,220 5.4663 5.411 5.362 5.411 5.313 5.431 1,336,656 5.3778 1.10%
2023-10-06 0 5.440 5.410 5.440 5.390 5.450 772,000 4,183,440 5.4190 5.352 5.322 5.352 5.303 5.362 784,713 5.3312 0.74%
2023-10-05 0 5.400 5.390 5.410 5.390 5.480 844,000 4,588,610 5.4367 5.313 5.303 5.322 5.303 5.391 857,899 5.3487 -1.10%
2023-10-04 0 5.460 5.460 5.470 5.440 5.500 705,000 3,848,450 5.4588 5.372 5.372 5.381 5.352 5.411 716,610 5.3704 0.18%
2023-10-03 0 5.450 5.440 5.450 5.370 5.480 588,000 3,198,050 5.4389 5.362 5.352 5.362 5.283 5.391 597,683 5.3507 -0.37%
2023-09-29 0 5.470 5.430 5.470 5.380 5.520 1,041,000 5,667,720 5.4445 5.381 5.342 5.381 5.293 5.431 1,058,143 5.3563 0.37%
2023-09-28 0 5.450 5.430 5.450 5.420 5.570 723,000 3,973,580 5.4960 5.362 5.342 5.362 5.332 5.480 734,907 5.4069 -0.37%
2023-09-27 0 5.470 5.460 5.470 5.420 5.520 744,000 4,078,200 5.4815 5.381 5.372 5.381 5.332 5.431 756,252 5.3926 0.00%
2023-09-26 0 5.470 5.460 5.470 5.410 5.500 934,000 5,094,280 5.4543 5.381 5.372 5.381 5.322 5.411 949,381 5.3659 -0.18%
2023-09-25 0 5.480 5.480 5.490 5.390 5.540 2,368,000 12,965,964 5.4755 5.391 5.391 5.401 5.303 5.450 2,406,997 5.3868 -0.90%
2023-09-22 0 5.530 5.510 5.530 5.500 5.600 609,000 3,374,810 5.5416 5.440 5.421 5.440 5.411 5.509 619,029 5.4518 0.00%
2023-09-21 0 5.530 5.510 5.530 5.490 5.570 942,000 5,205,750 5.5263 5.440 5.421 5.440 5.401 5.480 957,513 5.4367 0.00%
2023-09-20 0 5.530 5.520 5.530 5.500 5.570 1,276,000 7,045,030 5.5212 5.440 5.431 5.440 5.411 5.480 1,297,013 5.4317 0.55%
2023-09-19 0 5.500 5.480 5.500 5.470 5.560 737,000 4,059,900 5.5087 5.411 5.391 5.411 5.381 5.470 749,137 5.4194 -0.54%
2023-09-18 0 5.530 5.490 5.530 5.480 5.550 968,000 5,336,900 5.5133 5.440 5.401 5.440 5.391 5.460 983,941 5.4240 0.36%
2023-09-15 0 5.510 5.470 5.510 5.470 5.600 806,000 4,454,540 5.5267 5.421 5.381 5.421 5.381 5.509 819,273 5.4372 -0.72%
2023-09-14 0 5.550 5.540 5.570 5.500 5.650 904,000 5,034,380 5.5690 5.460 5.450 5.480 5.411 5.558 918,887 5.4788 0.00%
2023-09-13 0 5.550 5.500 5.550 5.470 5.560 726,000 4,008,260 5.5210 5.460 5.411 5.460 5.381 5.470 737,956 5.4316 0.54%
2023-09-12 0 5.520 5.490 5.520 5.500 5.540 627,000 3,461,200 5.5203 5.431 5.401 5.431 5.411 5.450 637,326 5.4308 0.00%
2023-09-11 0 5.520 5.510 5.520 5.500 5.700 1,699,000 9,441,900 5.5573 5.431 5.421 5.431 5.411 5.608 1,726,980 5.4673 -0.90%
2023-09-07 0 5.570 5.510 5.570 5.480 5.600 1,191,000 6,583,660 5.5278 5.480 5.421 5.480 5.391 5.509 1,210,614 5.4383 0.72%
2023-09-06 0 5.530 5.520 5.530 5.450 5.580 1,082,000 5,980,570 5.5273 5.440 5.431 5.440 5.362 5.490 1,099,819 5.4378 -0.18%
2023-09-05 0 5.540 5.480 5.540 5.430 5.550 893,000 4,913,060 5.5017 5.450 5.391 5.450 5.342 5.460 907,706 5.4126 0.54%
2023-09-04 0 5.510 5.500 5.510 5.470 5.960 909,000 5,064,550 5.5716 5.421 5.411 5.421 5.381 5.863 923,970 5.4813 0.55%
2023-08-31 0 5.480 5.450 5.480 5.400 5.480 977,000 5,309,240 5.4342 5.391 5.362 5.391 5.313 5.391 993,089 5.3462 1.11%
2023-08-30 0 5.420 5.360 5.420 5.310 5.420 1,087,000 5,830,850 5.3642 5.332 5.273 5.332 5.224 5.332 1,104,901 5.2773 2.26%
2023-08-29 0 5.300 5.280 5.300 5.200 5.340 1,456,000 7,682,660 5.2766 5.214 5.194 5.214 5.116 5.253 1,479,978 5.1911 0.95%
2023-08-28 0 5.250 5.220 5.250 5.210 5.320 982,000 5,170,360 5.2651 5.165 5.135 5.165 5.126 5.234 998,172 5.1798 0.77%
2023-08-25 0 5.210 5.200 5.210 5.180 5.320 2,233,000 11,735,780 5.2556 5.126 5.116 5.126 5.096 5.234 2,269,774 5.1705 -1.14%
2023-08-24 0 5.270 5.260 5.280 5.220 5.370 1,039,000 5,508,130 5.3014 5.185 5.175 5.194 5.135 5.283 1,056,110 5.2155 -0.38%
2023-08-23 0 5.290 5.260 5.290 5.250 5.400 784,000 4,162,430 5.3092 5.204 5.175 5.204 5.165 5.313 796,911 5.2232 -0.19%
2023-08-22 0 5.300 5.260 5.300 5.170 5.350 1,485,000 7,813,960 5.2619 5.214 5.175 5.214 5.086 5.263 1,509,455 5.1767 -0.19%
2023-08-21 0 5.310 5.270 5.310 5.270 5.410 641,000 3,419,500 5.3346 5.224 5.185 5.224 5.185 5.322 651,556 5.2482 -1.12%
2023-08-18 0 5.370 5.350 5.370 5.330 5.430 1,174,000 6,320,290 5.3836 5.283 5.263 5.283 5.244 5.342 1,193,334 5.2963 0.19%
2023-08-17 0 5.360 5.290 5.360 5.160 5.490 1,284,000 6,808,964 5.3029 5.273 5.204 5.273 5.076 5.401 1,305,145 5.2170 0.56%
2023-08-16 0 5.330 5.320 5.330 5.330 5.500 686,000 3,706,250 5.4027 5.244 5.234 5.244 5.244 5.411 697,297 5.3152 -1.48%
2023-08-15 0 5.410 5.400 5.410 5.380 5.550 610,000 3,313,900 5.4326 5.322 5.313 5.322 5.293 5.460 620,046 5.3446 -0.92%
2023-08-14 0 5.460 5.440 5.460 5.410 5.550 651,000 3,575,780 5.4927 5.372 5.352 5.372 5.322 5.460 661,721 5.4038 -0.55%
2023-08-11 0 5.490 5.480 5.490 5.430 5.590 823,000 4,525,172 5.4984 5.401 5.391 5.401 5.342 5.499 836,553 5.4093 -0.54%
2023-08-10 0 5.520 5.520 5.530 5.520 5.630 621,000 3,450,530 5.5564 5.431 5.431 5.440 5.431 5.539 631,227 5.4664 -1.60%
2023-08-09 0 5.610 5.580 5.610 5.530 5.610 656,000 3,647,420 5.5601 5.519 5.490 5.519 5.440 5.519 666,803 5.4700 0.72%
2023-08-08 0 5.570 5.560 5.610 5.520 5.700 522,000 2,905,830 5.5667 5.480 5.470 5.519 5.431 5.608 530,596 5.4765 -1.42%
2023-08-07 0 5.650 5.620 5.660 5.620 5.770 547,000 3,098,770 5.6650 5.558 5.529 5.568 5.529 5.677 556,008 5.5732 -0.88%
2023-08-04 0 5.700 5.680 5.700 5.660 5.760 944,000 5,377,590 5.6966 5.608 5.588 5.608 5.568 5.667 959,546 5.6043 0.35%
2023-08-03 0 5.680 5.650 5.680 5.650 5.780 703,000 4,011,040 5.7056 5.588 5.558 5.588 5.558 5.686 714,577 5.6132 -0.18%
2023-08-02 0 5.690 5.670 5.690 5.670 5.800 668,000 3,828,920 5.7319 5.598 5.578 5.598 5.578 5.706 679,001 5.6391 -0.52%
2023-08-01 0 5.720 5.670 5.720 5.640 5.730 1,051,000 5,975,300 5.6853 5.627 5.578 5.627 5.549 5.637 1,068,308 5.5932 1.24%
2023-07-31 0 5.650 5.610 5.650 5.560 5.650 1,304,000 7,299,000 5.5974 5.558 5.519 5.558 5.470 5.558 1,325,475 5.5067 1.44%
2023-07-28 0 5.570 5.560 5.570 5.500 5.600 705,000 3,889,960 5.5177 5.480 5.470 5.480 5.411 5.509 716,610 5.4283 0.18%
2023-07-27 0 5.560 5.540 5.560 5.540 5.640 770,000 4,297,050 5.5806 5.470 5.450 5.470 5.450 5.549 782,681 5.4902 -0.36%
2023-07-26 0 5.580 5.560 5.580 5.530 5.670 1,064,000 5,954,450 5.5963 5.490 5.470 5.490 5.440 5.578 1,081,522 5.5056 -0.71%
2023-07-25 0 5.620 5.600 5.620 5.590 5.720 1,375,000 7,753,620 5.6390 5.529 5.509 5.529 5.499 5.627 1,397,644 5.5476 0.36%
2023-07-24 0 5.600 5.570 5.600 5.520 5.650 1,028,000 5,758,700 5.6018 5.509 5.480 5.509 5.431 5.558 1,044,929 5.5111 0.00%
2023-07-21 0 5.600 5.590 5.600 5.560 5.690 894,000 5,014,290 5.6088 5.509 5.499 5.509 5.470 5.598 908,723 5.5180 0.00%
2023-07-20 0 5.600 5.600 5.630 5.570 5.710 652,000 3,670,960 5.6303 5.509 5.509 5.539 5.480 5.617 662,737 5.5391 -1.06%
2023-07-19 0 5.660 5.640 5.660 5.620 5.770 1,403,000 7,963,400 5.6760 5.568 5.549 5.568 5.529 5.677 1,426,105 5.5840 -1.22%
2023-07-18 0 5.730 5.710 5.730 5.700 5.870 982,000 5,658,240 5.7620 5.637 5.617 5.637 5.608 5.775 998,172 5.6686 -1.38%
2023-07-14 0 5.810 5.800 5.830 5.730 5.880 1,003,000 5,815,560 5.7982 5.716 5.706 5.736 5.637 5.785 1,019,518 5.7042 0.00%
2023-07-13 0 5.810 5.810 5.820 5.680 5.860 1,344,000 7,774,930 5.7849 5.716 5.716 5.726 5.588 5.765 1,366,133 5.6912 0.52%
2023-07-12 0 5.780 5.730 5.780 5.640 5.790 1,689,000 9,705,780 5.7465 5.686 5.637 5.686 5.549 5.696 1,716,815 5.6534 0.70%
2023-07-11 0 5.740 5.720 5.740 5.670 5.940 1,138,000 6,600,660 5.8002 5.647 5.627 5.647 5.578 5.844 1,156,741 5.7063 -1.03%
2023-07-10 0 5.800 5.770 5.800 5.730 5.850 609,000 3,524,850 5.7879 5.706 5.677 5.706 5.637 5.755 619,029 5.6942 0.35%
2023-07-07 0 5.780 5.720 5.780 5.610 5.800 853,000 4,893,370 5.7367 5.686 5.627 5.686 5.519 5.706 867,047 5.6437 1.05%
2023-07-06 0 5.720 5.680 5.720 5.660 5.880 1,232,000 7,088,490 5.7536 5.627 5.588 5.627 5.568 5.785 1,252,289 5.6604 -0.87%
2023-07-05 0 5.770 5.730 5.770 5.730 5.800 596,000 3,430,830 5.7564 5.677 5.637 5.677 5.637 5.706 605,815 5.6632 -0.35%
2023-07-04 0 5.790 5.770 5.790 5.740 5.950 1,057,000 6,180,940 5.8476 5.696 5.677 5.696 5.647 5.854 1,074,407 5.7529 -0.86%
2023-07-03 0 5.840 5.790 5.840 5.790 5.850 630,000 3,665,230 5.8178 5.745 5.696 5.745 5.696 5.755 640,375 5.7236 0.86%
2023-06-30 0 5.790 5.740 5.790 5.620 5.820 1,388,000 7,960,590 5.7353 5.696 5.647 5.696 5.529 5.726 1,410,858 5.6424 0.87%
2023-06-29 0 5.740 5.680 5.740 5.450 5.770 1,079,000 6,084,090 5.6386 5.647 5.588 5.647 5.362 5.677 1,096,769 5.5473 1.06%
2023-06-28 0 5.680 5.680 5.690 5.660 5.850 1,116,000 6,417,130 5.7501 5.588 5.588 5.598 5.568 5.755 1,134,379 5.6570 -1.05%
2023-06-27 0 5.740 5.730 5.740 5.550 5.740 1,426,000 7,982,190 5.5976 5.647 5.637 5.647 5.460 5.647 1,449,484 5.5069 2.87%
2023-06-26 0 5.580 5.520 5.580 5.430 5.610 1,575,000 8,704,910 5.5269 5.490 5.431 5.490 5.342 5.519 1,600,937 5.4374 1.09%
2023-06-23 0 5.520 5.480 5.520 5.490 5.850 1,326,000 7,572,010 5.7104 5.431 5.391 5.431 5.401 5.755 1,347,837 5.6179 -2.82%
2023-06-21 0 5.680 5.660 5.680 5.680 5.850 510,000 2,917,150 5.7199 5.588 5.568 5.588 5.588 5.755 518,399 5.6272 -2.24%
2023-06-20 0 5.810 5.790 5.810 5.780 5.930 582,000 3,402,670 5.8465 5.716 5.696 5.716 5.686 5.834 591,585 5.7518 -1.36%
2023-06-19 0 5.890 5.860 5.890 5.870 5.980 649,000 3,852,160 5.9355 5.795 5.765 5.795 5.775 5.883 659,688 5.8394 -0.34%
2023-06-16 0 5.910 5.880 5.910 5.830 6.000 876,000 5,188,680 5.9232 5.814 5.785 5.814 5.736 5.903 890,426 5.8272 -0.17%
2023-06-15 0 5.920 5.910 5.920 5.920 6.020 575,000 3,437,420 5.9781 5.824 5.814 5.824 5.824 5.922 584,469 5.8813 -0.84%
2023-06-14 0 5.970 5.940 5.970 5.930 6.070 682,000 4,087,680 5.9937 5.873 5.844 5.873 5.834 5.972 693,231 5.8966 -0.50%
2023-06-13 0 6.000 6.000 6.020 6.000 6.150 1,222,000 7,430,840 6.0809 5.903 5.903 5.922 5.903 6.050 1,242,124 5.9824 -0.99%
2023-06-12 0 6.060 6.030 6.060 6.030 6.140 674,000 4,091,920 6.0711 5.962 5.932 5.962 5.932 6.041 685,100 5.9727 0.17%
2023-06-09 0 6.050 6.020 6.050 6.020 6.070 446,000 2,697,071 6.0472 5.952 5.922 5.952 5.922 5.972 453,345 5.9493 0.00%
2023-06-08 0 6.050 6.010 6.040 6.000 6.110 965,000 5,843,230 6.0552 5.952 5.913 5.942 5.903 6.011 980,892 5.9571 -0.17%
2023-06-07 0 6.060 6.010 6.060 6.030 6.070 614,000 3,716,860 6.0535 5.962 5.913 5.962 5.932 5.972 624,111 5.9554 0.17%
2023-06-06 0 6.050 6.000 6.050 5.970 6.060 590,000 3,555,570 6.0264 5.952 5.903 5.952 5.873 5.962 599,716 5.9288 0.00%
2023-06-05 0 6.050 5.980 6.050 5.990 6.070 613,974 3,707,995 6.0393 5.952 5.883 5.952 5.893 5.972 624,085 5.9415 0.00%
2023-06-02 0 6.050 6.010 6.050 6.030 6.120 819,000 4,978,520 6.0788 5.952 5.913 5.952 5.932 6.021 832,487 5.9803 -0.17%
2023-06-01 0 6.060 6.060 6.070 6.020 6.130 1,000,000 6,062,990 6.0630 5.962 5.962 5.972 5.922 6.031 1,016,468 5.9648 0.17%
2023-05-31 0 6.050 6.040 6.050 6.020 6.080 709,000 4,293,290 6.0554 5.952 5.942 5.952 5.922 5.981 720,676 5.9573 0.00%
2023-05-30 0 6.050 6.040 6.050 6.010 6.140 1,165,000 7,076,260 6.0740 5.952 5.942 5.952 5.913 6.041 1,184,185 5.9756 0.00%
2023-05-29 0 6.050 6.000 6.050 6.020 6.160 1,118,000 6,786,440 6.0702 5.952 5.903 5.952 5.922 6.060 1,136,411 5.9718 -0.49%
2023-05-25 0 6.080 6.070 6.090 5.990 6.120 1,894,000 11,470,580 6.0563 5.981 5.972 5.991 5.893 6.021 1,925,191 5.9582 0.50%
2023-05-24 0 6.050 6.020 6.050 5.750 6.240 3,320,000 20,048,690 6.0388 5.952 5.922 5.952 5.657 6.139 3,374,675 5.9409 -0.17%
2023-05-23 0 6.060 6.050 6.060 6.020 6.140 444,000 2,699,890 6.0808 5.962 5.952 5.962 5.922 6.041 451,312 5.9823 -0.49%
2023-05-22 0 6.090 6.080 6.090 6.050 6.210 863,000 5,285,120 6.1241 5.991 5.981 5.991 5.952 6.109 877,212 6.0249 -0.16%
2023-05-19 0 6.100 6.090 6.100 6.040 6.170 931,000 5,669,100 6.0893 6.001 5.991 6.001 5.942 6.070 946,332 5.9906 0.33%
2023-05-18 0 6.080 6.070 6.090 6.020 6.160 1,080,000 6,574,670 6.0877 5.981 5.972 5.991 5.922 6.060 1,097,786 5.9890 -0.33%
2023-05-17 0 6.100 6.060 6.100 5.970 6.190 882,000 5,357,300 6.0740 6.001 5.962 6.001 5.873 6.090 896,525 5.9756 -0.65%
2023-05-16 0 6.140 6.080 6.140 6.050 6.140 976,000 5,951,870 6.0982 6.041 5.981 6.041 5.952 6.041 992,073 5.9994 0.99%
2023-05-15 0 6.080 6.050 6.080 6.040 6.140 803,000 4,896,340 6.0976 5.981 5.952 5.981 5.942 6.041 816,224 5.9988 -0.33%
2023-05-12 0 6.100 6.060 6.100 6.040 6.140 1,048,000 6,371,380 6.0796 6.001 5.962 6.001 5.942 6.041 1,065,259 5.9811 0.00%
2023-05-11 0 6.100 6.080 6.100 6.000 6.160 1,179,000 7,158,230 6.0714 6.001 5.981 6.001 5.903 6.060 1,198,416 5.9731 0.33%
2023-05-10 0 6.080 6.040 6.080 6.000 6.140 814,000 4,958,880 6.0920 5.981 5.942 5.981 5.903 6.041 827,405 5.9933 0.66%
2023-05-09 0 6.040 5.990 6.040 6.000 6.130 766,000 4,658,740 6.0819 5.942 5.893 5.942 5.903 6.031 778,615 5.9834 -0.98%
2023-05-08 0 6.100 6.070 6.100 6.050 6.130 700,000 4,270,540 6.1008 6.001 5.972 6.001 5.952 6.031 711,528 6.0019 0.00%
2023-05-05 0 6.100 6.080 6.100 6.050 6.180 619,000 3,775,510 6.0994 6.001 5.981 6.001 5.952 6.080 629,194 6.0006 0.16%
2023-05-04 0 6.090 6.060 6.090 6.010 6.110 732,000 4,448,190 6.0768 5.991 5.962 5.991 5.913 6.011 744,055 5.9783 0.00%
2023-05-03 0 6.090 6.040 6.090 6.010 6.120 1,132,000 6,864,530 6.0641 5.991 5.942 5.991 5.913 6.021 1,150,642 5.9658 -0.16%
2023-05-02 0 6.100 6.070 6.100 5.980 6.190 1,332,000 8,108,920 6.0878 6.001 5.972 6.001 5.883 6.090 1,353,936 5.9891 0.16%
2023-04-28 0 6.090 6.030 6.090 6.000 6.150 1,113,000 6,774,140 6.0864 5.991 5.932 5.991 5.903 6.050 1,131,329 5.9878 0.33%
2023-04-27 0 6.070 6.010 6.070 5.940 6.150 1,670,000 10,056,480 6.0218 5.972 5.913 5.972 5.844 6.050 1,697,502 5.9243 1.34%
2023-04-26 0 5.990 5.960 5.990 5.660 5.990 1,905,000 11,074,970 5.8136 5.893 5.863 5.893 5.568 5.893 1,936,372 5.7194 4.17%
2023-04-25 0 5.750 5.750 5.810 5.740 5.960 1,080,000 6,345,030 5.8750 5.657 5.657 5.716 5.647 5.863 1,097,786 5.7798 -3.04%
2023-04-24 0 5.930 5.860 5.930 5.860 6.020 810,000 4,828,020 5.9605 5.834 5.765 5.834 5.765 5.922 823,339 5.8639 -0.17%
2023-04-21 0 5.940 5.910 5.940 5.900 6.060 1,331,000 7,946,930 5.9706 5.844 5.814 5.844 5.804 5.962 1,352,919 5.8739 0.51%
2023-04-20 0 5.910 5.870 5.910 5.710 5.910 1,545,000 9,011,868 5.8329 5.814 5.775 5.814 5.617 5.814 1,570,443 5.7384 2.07%
2023-04-19 0 5.790 5.730 5.790 5.700 5.880 1,575,000 9,091,460 5.7724 5.696 5.637 5.696 5.608 5.785 1,600,937 5.6788 0.87%
2023-04-18 0 5.740 5.710 5.740 5.620 5.740 1,063,000 6,051,340 5.6927 5.647 5.617 5.647 5.529 5.647 1,080,506 5.6005 1.77%
2023-04-17 0 5.640 5.620 5.640 5.530 5.700 1,732,000 9,701,570 5.6014 5.549 5.529 5.549 5.440 5.608 1,760,523 5.5106 1.26%
2023-04-14 0 5.570 5.530 5.570 5.440 5.590 1,887,000 10,395,700 5.5091 5.480 5.440 5.480 5.352 5.499 1,918,076 5.4199 1.83%
2023-04-13 0 5.470 5.420 5.470 5.290 5.470 1,159,000 6,253,300 5.3954 5.381 5.332 5.381 5.204 5.381 1,178,087 5.3080 1.67%
2023-04-12 0 5.380 5.370 5.380 5.370 5.530 1,267,000 6,893,570 5.4409 5.293 5.283 5.293 5.283 5.440 1,287,865 5.3527 -1.10%
2023-04-11 0 5.440 5.400 5.440 5.360 5.440 827,000 4,471,640 5.4071 5.352 5.313 5.352 5.273 5.352 840,619 5.3195 0.74%
2023-04-06 0 5.400 5.400 5.410 5.220 5.460 3,758,128 20,159,089 5.3641 5.313 5.313 5.322 5.135 5.372 3,820,018 5.2772 -0.74%
2023-04-04 0 5.440 5.410 5.450 5.320 5.470 1,295,000 7,014,690 5.4167 5.352 5.322 5.362 5.234 5.381 1,316,326 5.3290 0.18%
2023-04-03 0 5.430 5.420 5.430 5.390 5.570 841,000 4,585,930 5.4529 5.342 5.332 5.342 5.303 5.480 854,850 5.3646 -1.09%
2023-03-31 0 5.490 5.460 5.490 5.310 5.500 1,510,000 8,165,840 5.4078 5.401 5.372 5.401 5.224 5.411 1,534,867 5.3202 2.43%
2023-03-30 0 5.360 5.300 5.360 5.210 5.380 1,585,000 8,394,210 5.2960 5.273 5.214 5.273 5.126 5.293 1,611,102 5.2102 1.71%
2023-03-29 0 5.270 5.230 5.280 5.180 5.340 1,165,000 6,126,050 5.2584 5.185 5.145 5.194 5.096 5.253 1,184,185 5.1732 1.15%
2023-03-28 0 5.210 5.190 5.210 5.130 5.300 1,601,000 8,322,780 5.1985 5.126 5.106 5.126 5.047 5.214 1,627,366 5.1143 1.17%
2023-03-27 0 5.150 5.130 5.150 5.120 5.290 764,000 3,973,600 5.2010 5.067 5.047 5.067 5.037 5.204 776,582 5.1168 -1.90%
2023-03-24 0 5.250 5.220 5.250 5.150 5.390 883,000 4,630,970 5.2446 5.165 5.135 5.165 5.067 5.303 897,541 5.1596 -0.94%
2023-03-23 0 5.300 5.270 5.300 5.210 5.420 918,000 4,851,230 5.2846 5.214 5.185 5.214 5.126 5.332 933,118 5.1989 -1.85%
2023-03-22 0 5.400 5.350 5.400 5.330 5.480 862,000 4,687,770 5.4382 5.313 5.263 5.313 5.244 5.391 876,196 5.3501 -0.55%
2023-03-21 0 5.430 5.420 5.430 5.360 5.550 1,539,000 8,389,040 5.4510 5.342 5.332 5.342 5.273 5.460 1,564,345 5.3627 -0.55%
2023-03-20 0 5.460 5.440 5.460 5.370 5.570 1,005,000 5,500,870 5.4735 5.372 5.352 5.372 5.283 5.480 1,021,551 5.3848 -0.18%
2023-03-17 0 5.470 5.470 5.540 5.430 5.560 1,558,000 8,561,020 5.4949 5.381 5.381 5.450 5.342 5.470 1,583,658 5.4059 0.00%
2023-03-16 0 5.470 5.440 5.470 5.430 5.540 757,000 4,148,890 5.4807 5.381 5.352 5.381 5.342 5.450 769,466 5.3919 -0.91%
2023-03-15 0 5.520 5.480 5.520 5.380 5.550 1,145,000 6,262,210 5.4692 5.431 5.391 5.431 5.293 5.460 1,163,856 5.3806 0.55%
2023-03-14 0 5.490 5.460 5.490 5.290 5.520 1,763,000 9,554,200 5.4193 5.401 5.372 5.401 5.204 5.431 1,792,033 5.3315 0.55%
2023-03-13 0 5.460 5.430 5.460 5.430 5.590 1,487,000 8,209,150 5.5206 5.372 5.342 5.372 5.342 5.499 1,511,488 5.4312 -1.62%
2023-03-10 0 5.550 5.510 5.550 5.370 5.550 1,084,000 5,926,820 5.4675 5.460 5.421 5.460 5.283 5.460 1,101,852 5.3790 0.91%
2023-03-09 0 5.500 5.500 5.530 5.500 5.730 923,000 5,176,940 5.6088 5.411 5.411 5.440 5.411 5.637 938,200 5.5179 -1.96%
2023-03-08 0 5.610 5.600 5.610 5.510 5.610 1,057,000 5,893,940 5.5761 5.519 5.509 5.519 5.421 5.519 1,074,407 5.4858 0.90%
2023-03-07 0 5.560 5.550 5.580 5.510 5.610 651,000 3,626,890 5.5713 5.470 5.460 5.490 5.421 5.519 661,721 5.4810 -0.71%
2023-03-06 0 5.600 5.560 5.600 5.480 5.620 1,242,000 6,897,580 5.5536 5.509 5.470 5.509 5.391 5.529 1,262,454 5.4636 1.45%
2023-03-03 0 5.520 5.460 5.520 5.440 5.530 804,000 4,421,410 5.4993 5.431 5.372 5.431 5.352 5.440 817,240 5.4102 0.36%
2023-03-02 0 5.500 5.460 5.500 5.420 5.620 889,000 4,904,190 5.5165 5.411 5.372 5.411 5.332 5.529 903,640 5.4271 0.00%
2023-03-01 0 5.500 5.500 5.510 5.450 5.520 1,119,000 6,135,020 5.4826 5.411 5.411 5.421 5.362 5.431 1,137,428 5.3938 0.73%
2023-02-28 0 5.460 5.460 5.470 5.460 5.560 872,000 4,813,060 5.5196 5.372 5.372 5.381 5.372 5.470 886,360 5.4301 -1.27%
2023-02-27 0 5.530 5.450 5.530 5.450 5.560 688,000 3,788,950 5.5072 5.440 5.362 5.440 5.362 5.470 699,330 5.4180 0.18%
2023-02-24 0 5.520 5.510 5.520 5.370 5.530 979,000 5,334,040 5.4485 5.431 5.421 5.431 5.283 5.440 995,122 5.3602 1.28%
2023-02-23 0 5.450 5.440 5.450 5.430 5.490 524,000 2,865,090 5.4677 5.362 5.352 5.362 5.342 5.401 532,629 5.3791 0.00%
2023-02-22 0 5.450 5.450 5.460 5.430 5.520 562,000 3,067,100 5.4575 5.362 5.362 5.372 5.342 5.431 571,255 5.3691 -0.55%
2023-02-21 0 5.480 5.430 5.480 5.420 5.530 996,000 5,440,970 5.4628 5.391 5.342 5.391 5.332 5.440 1,012,402 5.3743 0.74%
2023-02-20 0 5.440 5.400 5.440 5.410 5.500 741,000 4,041,830 5.4546 5.352 5.313 5.352 5.322 5.411 753,203 5.3662 0.37%
2023-02-17 0 5.420 5.400 5.420 5.370 5.440 642,000 3,476,070 5.4144 5.332 5.313 5.332 5.283 5.352 652,573 5.3267 0.37%
2023-02-16 0 5.400 5.370 5.400 5.340 5.450 3,273,000 17,716,130 5.4128 5.313 5.283 5.313 5.253 5.362 3,326,901 5.3251 0.56%
2023-02-15 0 5.370 5.360 5.370 5.240 5.440 2,354,000 12,654,370 5.3757 5.283 5.273 5.283 5.155 5.352 2,392,766 5.2886 0.00%
2023-02-14 0 5.370 5.360 5.380 5.330 5.430 707,000 3,805,530 5.3826 5.283 5.273 5.293 5.244 5.342 718,643 5.2954 0.00%
2023-02-13 0 5.370 5.350 5.370 5.340 5.520 998,000 5,431,540 5.4424 5.283 5.263 5.283 5.253 5.431 1,014,435 5.3542 -1.47%
2023-02-10 0 5.450 5.410 5.450 5.380 5.480 1,329,572 7,225,430 5.4344 5.362 5.322 5.362 5.293 5.391 1,351,468 5.3464 0.74%
2023-02-09 0 5.410 5.410 5.420 5.380 5.500 1,322,000 7,206,390 5.4511 5.322 5.322 5.332 5.293 5.411 1,343,771 5.3628 0.00%
2023-02-08 0 5.410 5.400 5.410 5.400 5.490 666,000 3,631,990 5.4534 5.322 5.313 5.322 5.313 5.401 676,968 5.3651 -0.73%
2023-02-07 0 5.450 5.420 5.460 5.380 5.560 978,000 5,341,470 5.4616 5.362 5.332 5.372 5.293 5.470 994,106 5.3731 -0.37%
2023-02-06 0 5.470 5.440 5.470 5.350 5.570 567,000 3,113,190 5.4906 5.381 5.352 5.381 5.263 5.480 576,337 5.4017 -1.26%
2023-02-03 0 5.540 5.500 5.540 5.460 5.710 602,000 3,357,950 5.5780 5.450 5.411 5.450 5.372 5.617 611,914 5.4876 -3.32%
2023-02-02 0 5.730 5.710 5.730 5.670 5.780 1,265,000 7,227,850 5.7137 5.637 5.617 5.637 5.578 5.686 1,285,832 5.6211 0.88%
2023-02-01 0 5.680 5.680 5.700 5.630 5.730 993,000 5,636,220 5.6760 5.588 5.588 5.608 5.539 5.637 1,009,353 5.5840 0.53%
2023-01-31 0 5.650 5.590 5.650 5.590 5.730 777,000 4,402,550 5.6661 5.558 5.499 5.558 5.499 5.637 789,796 5.5743 -0.88%
2023-01-30 0 5.700 5.690 5.700 5.640 5.960 1,130,000 6,560,268 5.8055 5.608 5.598 5.608 5.549 5.863 1,148,609 5.7115 -2.90%
2023-01-27 0 5.870 5.800 5.880 5.620 5.870 1,318,000 7,560,820 5.7366 5.775 5.706 5.785 5.529 5.775 1,339,705 5.6436 3.71%
2023-01-26 0 5.660 5.610 5.660 5.550 5.740 1,379,000 7,785,600 5.6458 5.568 5.519 5.568 5.460 5.647 1,401,710 5.5544 1.07%
2023-01-20 0 5.600 5.580 5.610 5.460 5.720 1,360,128 7,617,314 5.6004 5.509 5.490 5.519 5.372 5.627 1,382,527 5.5097 0.72%
2023-01-19 0 5.560 5.530 5.560 5.520 5.650 782,000 4,362,410 5.5785 5.470 5.440 5.470 5.431 5.558 794,878 5.4881 0.18%
2023-01-18 0 5.550 5.530 5.560 5.310 5.610 1,930,000 10,538,040 5.4601 5.460 5.440 5.470 5.224 5.519 1,961,784 5.3717 1.83%
2023-01-17 0 5.450 5.450 5.460 5.420 5.760 1,403,000 7,901,770 5.6321 5.362 5.362 5.372 5.332 5.667 1,426,105 5.5408 -3.02%
2023-01-16 0 5.620 5.620 5.650 5.570 5.750 1,061,000 6,022,960 5.6767 5.529 5.529 5.558 5.480 5.657 1,078,473 5.5847 -0.71%
2023-01-13 0 5.660 5.630 5.660 5.550 5.700 1,823,000 10,253,710 5.6246 5.568 5.539 5.568 5.460 5.608 1,853,022 5.5335 1.25%
2023-01-12 0 5.590 5.590 5.610 5.520 5.740 1,056,000 5,966,360 5.6500 5.499 5.499 5.519 5.431 5.647 1,073,390 5.5584 -1.76%
2023-01-11 0 5.690 5.660 5.690 5.610 5.710 700,000 3,979,550 5.6851 5.598 5.568 5.598 5.519 5.617 711,528 5.5930 -0.35%
2023-01-10 0 5.710 5.700 5.710 5.710 5.900 834,000 4,841,657 5.8053 5.617 5.608 5.617 5.617 5.804 847,735 5.7113 -1.04%
2023-01-09 0 5.770 5.770 5.790 5.740 5.900 663,000 3,850,320 5.8074 5.677 5.677 5.696 5.647 5.804 673,918 5.7133 -1.37%
2023-01-06 0 5.850 5.790 5.850 5.760 5.950 1,162,000 6,791,020 5.8443 5.755 5.696 5.755 5.667 5.854 1,181,136 5.7496 -0.17%
2023-01-05 0 5.860 5.820 5.860 5.780 5.930 991,000 5,802,360 5.8551 5.765 5.726 5.765 5.686 5.834 1,007,320 5.7602 -0.17%
2023-01-04 0 5.870 5.860 5.870 5.750 5.970 1,348,000 7,904,360 5.8638 5.775 5.765 5.775 5.657 5.873 1,370,199 5.7688 -0.17%
2023-01-03 0 5.880 5.840 5.880 5.830 6.060 687,000 4,077,390 5.9351 5.785 5.745 5.785 5.736 5.962 698,314 5.8389 -0.51%
2022-12-30 0 5.910 5.840 5.910 5.850 6.070 738,000 4,404,000 5.9675 5.814 5.745 5.814 5.755 5.972 750,154 5.8708 -0.34%
2022-12-29 0 5.930 5.920 5.930 5.800 5.950 914,000 5,373,650 5.8793 5.834 5.824 5.834 5.706 5.854 929,052 5.7840 0.68%
2022-12-28 0 5.890 5.860 5.890 5.860 6.050 824,000 4,906,480 5.9545 5.795 5.765 5.795 5.765 5.952 837,570 5.8580 -0.84%
2022-12-23 0 5.940 5.890 5.940 5.830 6.000 500,000 2,933,385 5.8668 5.844 5.795 5.844 5.736 5.903 508,234 5.7717 0.51%
2022-12-22 0 5.910 5.860 5.910 5.800 5.970 1,532,000 9,045,660 5.9045 5.814 5.765 5.814 5.706 5.873 1,557,229 5.8088 0.51%
2022-12-21 0 5.880 5.850 5.880 5.830 6.020 744,000 4,394,020 5.9059 5.785 5.755 5.785 5.736 5.922 756,252 5.8103 -0.68%
2022-12-20 0 5.920 5.880 5.920 5.840 6.040 1,109,000 6,569,650 5.9239 5.824 5.785 5.824 5.745 5.942 1,127,263 5.8280 -0.17%
2022-12-19 0 5.930 5.870 5.930 5.790 5.980 944,000 5,545,590 5.8746 5.834 5.775 5.834 5.696 5.883 959,546 5.7794 1.37%
2022-12-16 0 5.850 5.850 5.860 5.780 6.000 1,105,000 6,509,510 5.8910 5.755 5.755 5.765 5.686 5.903 1,123,197 5.7955 -0.17%
2022-12-15 0 5.860 5.810 5.860 5.730 5.910 1,009,000 5,877,780 5.8254 5.765 5.716 5.765 5.637 5.814 1,025,616 5.7310 0.34%
2022-12-14 0 5.840 5.820 5.840 5.710 5.900 964,000 5,601,300 5.8105 5.745 5.726 5.745 5.617 5.804 979,875 5.7163 1.39%
2022-12-13 0 5.760 5.700 5.760 5.510 5.760 1,348,600 7,649,065 5.6719 5.667 5.608 5.667 5.421 5.667 1,370,809 5.5800 2.31%
2022-12-12 0 5.630 5.630 5.640 5.570 5.760 1,490,000 8,437,120 5.6625 5.539 5.539 5.549 5.480 5.667 1,514,538 5.5708 0.36%
2022-12-09 0 5.610 5.610 5.650 5.490 5.650 1,811,000 10,093,850 5.5736 5.519 5.519 5.558 5.401 5.558 1,840,824 5.4833 1.81%
2022-12-08 0 5.510 5.470 5.510 5.390 5.580 1,964,000 10,788,170 5.4930 5.421 5.381 5.421 5.303 5.490 1,996,344 5.4040 0.92%
2022-12-07 0 5.460 5.430 5.460 5.400 5.600 1,984,000 10,945,600 5.5169 5.372 5.342 5.372 5.313 5.509 2,016,673 5.4276 -0.91%
2022-12-06 0 5.510 5.510 5.540 5.360 5.610 1,257,000 6,884,040 5.4766 5.421 5.421 5.450 5.273 5.519 1,277,701 5.3878 -0.54%
2022-12-05 0 5.540 5.510 5.540 5.450 5.640 1,318,002 7,340,290 5.5693 5.450 5.421 5.450 5.362 5.549 1,339,707 5.4790 -0.18%
2022-12-02 0 5.550 5.550 5.560 5.490 5.890 1,037,002 5,971,881 5.7588 5.460 5.460 5.470 5.401 5.795 1,054,080 5.6655 -4.64%
2022-12-01 0 5.820 5.800 5.820 5.700 5.840 1,054,001 6,092,220 5.7801 5.726 5.706 5.726 5.608 5.745 1,071,359 5.6864 0.87%
2022-11-30 0 5.770 5.750 5.780 5.640 5.850 1,760,000 10,126,990 5.7540 5.677 5.657 5.686 5.549 5.755 1,788,984 5.6607 0.87%
2022-11-29 0 5.720 5.710 5.720 5.600 5.830 838,000 4,787,940 5.7135 5.627 5.617 5.627 5.509 5.736 851,800 5.6210 0.35%
2022-11-28 0 5.700 5.630 5.700 5.640 5.820 1,406,000 8,037,750 5.7167 5.608 5.539 5.608 5.549 5.726 1,429,154 5.6241 -0.18%
2022-11-25 0 5.710 5.690 5.720 5.650 5.840 1,154,000 6,638,940 5.7530 5.617 5.598 5.627 5.558 5.745 1,173,004 5.6598 0.35%
2022-11-24 0 5.690 5.650 5.690 5.630 5.740 1,113,000 6,326,410 5.6841 5.598 5.558 5.598 5.539 5.647 1,131,329 5.5920 0.89%
2022-11-23 0 5.640 5.600 5.640 5.530 5.770 930,000 5,269,620 5.6663 5.549 5.509 5.549 5.440 5.677 945,315 5.5745 0.00%
2022-11-22 0 5.640 5.610 5.640 5.570 5.720 1,116,000 6,320,470 5.6635 5.549 5.519 5.549 5.480 5.627 1,134,379 5.5717 0.00%
2022-11-21 0 5.640 5.600 5.640 5.450 5.660 707,000 3,941,340 5.5747 5.549 5.509 5.549 5.362 5.568 718,643 5.4844 -0.70%
2022-11-18 0 5.680 5.650 5.680 5.630 5.850 1,139,000 6,529,130 5.7323 5.588 5.558 5.588 5.539 5.755 1,157,757 5.6395 -0.70%
2022-11-17 0 5.720 5.640 5.710 5.600 5.790 1,041,000 5,914,500 5.6816 5.627 5.549 5.617 5.509 5.696 1,058,143 5.5895 0.18%
2022-11-16 0 5.710 5.670 5.710 5.620 5.800 1,183,000 6,742,150 5.6992 5.617 5.578 5.617 5.529 5.706 1,202,482 5.6069 0.88%
2022-11-15 0 5.660 5.620 5.660 5.550 5.680 1,429,999 8,039,734 5.6222 5.568 5.529 5.568 5.460 5.588 1,453,549 5.5311 1.80%
2022-11-14 0 5.560 5.560 5.570 5.460 5.620 1,576,000 8,730,920 5.5399 5.470 5.470 5.480 5.372 5.529 1,601,954 5.4502 1.46%
2022-11-11 0 5.480 5.430 5.480 5.210 5.480 2,025,000 10,913,280 5.3893 5.391 5.342 5.391 5.126 5.391 2,058,348 5.3020 2.24%
2022-11-10 0 5.360 5.330 5.360 5.310 5.540 546,000 2,952,750 5.4080 5.273 5.244 5.273 5.224 5.450 554,992 5.3204 -2.37%
2022-11-09 0 5.490 5.450 5.490 5.430 5.560 914,001 5,011,835 5.4834 5.401 5.362 5.401 5.342 5.470 929,053 5.3946 0.73%
2022-11-08 0 5.450 5.420 5.460 5.310 5.530 1,343,999 7,282,994 5.4189 5.362 5.332 5.372 5.224 5.440 1,366,132 5.3311 0.74%
2022-11-07 0 5.410 5.410 5.420 5.320 5.470 1,661,001 8,935,005 5.3793 5.322 5.322 5.332 5.234 5.381 1,688,355 5.2921 0.93%
2022-11-04 0 5.360 5.340 5.360 5.350 5.720 1,255,000 6,976,180 5.5587 5.273 5.253 5.273 5.263 5.627 1,275,668 5.4687 -2.72%
2022-11-03 0 5.510 5.510 5.520 5.450 5.780 723,000 4,076,720 5.6386 5.421 5.421 5.431 5.362 5.686 734,907 5.5473 -2.13%
2022-11-02 0 5.630 5.570 5.630 5.540 5.800 584,000 3,322,610 5.6894 5.539 5.480 5.539 5.450 5.706 593,617 5.5972 -1.40%
2022-11-01 0 5.710 5.640 5.710 5.620 5.930 876,000 5,106,830 5.8297 5.617 5.549 5.617 5.529 5.834 890,426 5.7353 -2.23%
2022-10-31 0 5.840 5.770 5.840 5.750 5.930 1,123,000 6,549,090 5.8318 5.745 5.677 5.745 5.657 5.834 1,141,494 5.7373 1.21%
2022-10-28 0 5.770 5.760 5.810 5.660 5.800 1,320,000 7,589,830 5.7499 5.677 5.667 5.716 5.568 5.706 1,341,738 5.6567 1.94%
2022-10-27 0 5.660 5.570 5.660 5.540 5.680 1,336,000 7,539,660 5.6435 5.568 5.480 5.568 5.450 5.588 1,358,002 5.5520 1.43%
2022-10-26 0 5.580 5.520 5.580 5.400 5.590 2,231,000 12,267,990 5.4989 5.490 5.431 5.490 5.313 5.499 2,267,741 5.4098 3.72%
2022-10-25 0 5.380 5.260 5.380 4.920 5.500 3,057,000 15,981,790 5.2279 5.293 5.175 5.293 4.840 5.411 3,107,343 5.1432 -2.36%
2022-10-24 0 5.510 5.400 5.510 5.440 5.640 520,000 2,906,240 5.5889 5.421 5.313 5.421 5.352 5.549 528,563 5.4984 -1.78%
2022-10-21 0 5.610 5.570 5.610 5.550 5.670 545,000 3,072,210 5.6371 5.519 5.480 5.519 5.460 5.578 553,975 5.5458 0.54%
2022-10-20 0 5.580 5.580 5.620 5.550 5.670 1,086,000 6,094,780 5.6121 5.490 5.490 5.529 5.460 5.578 1,103,884 5.5212 0.00%
2022-10-19 0 5.580 5.520 5.580 5.520 5.600 578,000 3,218,430 5.5682 5.490 5.431 5.490 5.431 5.509 587,519 5.4780 -0.36%
2022-10-18 0 5.600 5.560 5.600 5.510 5.640 857,000 4,782,290 5.5803 5.509 5.470 5.509 5.421 5.549 871,113 5.4899 1.27%
2022-10-17 0 5.530 5.470 5.530 5.440 5.600 714,000 3,946,320 5.5271 5.440 5.381 5.440 5.352 5.509 725,758 5.4375 0.36%
2022-10-14 0 5.540 5.470 5.540 5.460 5.620 995,000 5,515,510 5.5432 5.421 5.352 5.421 5.342 5.499 1,016,893 5.4239 1.09%
2022-10-13 0 5.480 5.450 5.480 5.410 5.600 764,000 4,222,460 5.5268 5.362 5.333 5.362 5.294 5.479 780,810 5.4078 -0.72%
2022-10-12 0 5.520 5.480 5.520 5.490 5.660 505,000 2,810,320 5.5650 5.401 5.362 5.401 5.372 5.538 516,111 5.4452 -1.95%
2022-10-11 0 5.630 5.600 5.630 5.500 5.670 938,000 5,225,780 5.5712 5.509 5.479 5.509 5.382 5.548 958,638 5.4513 0.00%
2022-10-10 0 5.630 5.620 5.630 5.590 5.880 595,000 3,431,850 5.7678 5.509 5.499 5.509 5.470 5.753 608,092 5.6436 -4.25%
2022-10-07 0 5.880 5.880 5.910 5.880 6.070 969,000 5,786,390 5.9715 5.753 5.753 5.783 5.753 5.939 990,320 5.8429 -0.68%
2022-10-06 0 5.920 5.900 5.920 5.810 5.920 1,002,000 5,864,950 5.8532 5.793 5.773 5.793 5.685 5.793 1,024,047 5.7272 1.89%
2022-10-05 0 5.810 5.810 5.820 5.740 5.850 1,225,000 7,097,280 5.7937 5.685 5.685 5.695 5.616 5.724 1,251,953 5.6690 1.04%
2022-10-03 0 5.750 5.680 5.750 5.640 5.820 1,454,000 8,310,420 5.7156 5.626 5.558 5.626 5.519 5.695 1,485,992 5.5925 1.77%
2022-09-30 0 5.650 5.650 5.730 5.360 5.800 2,012,000 11,341,620 5.6370 5.528 5.528 5.607 5.245 5.675 2,056,269 5.5156 0.53%
2022-09-29 0 5.620 5.560 5.620 5.460 5.740 895,000 5,053,780 5.6467 5.499 5.440 5.499 5.342 5.616 914,692 5.5251 -0.71%
2022-09-28 0 5.660 5.630 5.660 5.610 5.840 1,057,530 6,065,869 5.7359 5.538 5.509 5.538 5.489 5.714 1,080,798 5.6124 -1.74%
2022-09-27 0 5.760 5.760 5.770 5.710 5.940 977,000 5,677,133 5.8108 5.636 5.636 5.646 5.587 5.812 998,496 5.6857 -1.03%
2022-09-26 0 5.820 5.820 5.850 5.790 5.950 747,470 4,387,011 5.8691 5.695 5.695 5.724 5.665 5.822 763,916 5.7428 -2.18%
2022-09-23 0 5.950 5.950 5.960 5.900 6.060 858,000 5,131,290 5.9805 5.822 5.822 5.832 5.773 5.930 876,878 5.8518 -0.34%
2022-09-22 0 5.970 5.960 5.970 5.960 6.140 444,000 2,694,060 6.0677 5.841 5.832 5.841 5.832 6.008 453,769 5.9371 -2.13%
2022-09-21 0 6.100 6.050 6.100 5.990 6.140 685,000 4,161,430 6.0751 5.969 5.920 5.969 5.861 6.008 700,072 5.9443 -0.49%
2022-09-20 0 6.130 6.080 6.130 6.060 6.160 642,000 3,925,890 6.1151 5.998 5.949 5.998 5.930 6.027 656,126 5.9834 0.00%
2022-09-19 0 6.130 6.120 6.130 6.090 6.240 953,000 5,868,310 6.1577 5.998 5.988 5.998 5.959 6.106 973,968 6.0252 0.16%
2022-09-16 0 6.120 6.050 6.120 6.020 6.170 1,238,000 7,551,370 6.0997 5.988 5.920 5.988 5.890 6.037 1,265,239 5.9683 0.82%
2022-09-15 0 6.070 6.030 6.070 6.010 6.170 886,000 5,402,530 6.0977 5.939 5.900 5.939 5.881 6.037 905,494 5.9664 -0.16%
2022-09-14 0 6.080 6.080 6.100 5.910 6.190 1,787,000 10,820,980 6.0554 5.949 5.949 5.969 5.783 6.057 1,826,319 5.9250 0.50%
2022-09-13 0 6.050 6.020 6.060 5.970 6.090 730,998 4,418,558 6.0446 5.920 5.890 5.930 5.841 5.959 747,082 5.9144 -0.17%
2022-09-09 0 6.060 6.000 6.060 5.990 6.070 494,000 2,985,020 6.0426 5.930 5.871 5.930 5.861 5.939 504,869 5.9125 0.50%
2022-09-08 0 6.030 6.000 6.030 6.010 6.140 697,000 4,247,840 6.0945 5.900 5.871 5.900 5.881 6.008 712,336 5.9633 -0.82%
2022-09-07 0 6.080 5.950 6.080 5.950 6.100 722,000 4,360,880 6.0400 5.949 5.822 5.949 5.822 5.969 737,886 5.9100 0.66%
2022-09-06 0 6.040 6.010 6.040 6.030 6.180 733,000 4,486,750 6.1211 5.910 5.881 5.910 5.900 6.047 749,128 5.9893 -1.47%
2022-09-05 0 6.130 6.130 6.160 6.130 6.290 577,000 3,602,280 6.2431 5.998 5.998 6.027 5.998 6.155 589,695 6.1087 -2.08%
2022-09-02 0 6.260 6.240 6.260 6.230 6.430 583,000 3,707,070 6.3586 6.125 6.106 6.125 6.096 6.292 595,827 6.2217 -1.42%
2022-09-01 0 6.350 6.320 6.350 6.350 6.490 358,000 2,300,130 6.4249 6.213 6.184 6.213 6.213 6.350 365,877 6.2866 -1.40%
2022-08-31 0 6.440 6.420 6.440 6.360 6.570 877,000 5,676,770 6.4729 6.301 6.282 6.301 6.223 6.429 896,296 6.3336 0.00%
2022-08-30 0 6.440 6.430 6.440 6.440 6.570 661,000 4,288,530 6.4879 6.301 6.292 6.301 6.301 6.429 675,544 6.3483 -0.92%
2022-08-29 0 6.500 6.490 6.500 6.490 6.610 649,000 4,266,590 6.5741 6.360 6.350 6.360 6.350 6.468 663,280 6.4326 -1.52%
2022-08-26 0 6.600 6.560 6.600 6.560 6.690 1,177,000 7,779,650 6.6097 6.458 6.419 6.458 6.419 6.546 1,202,897 6.4674 0.92%
2022-08-25 0 6.540 6.520 6.580 6.500 6.640 617,000 4,059,290 6.5791 6.399 6.380 6.438 6.360 6.497 630,576 6.4374 -0.30%
2022-08-24 0 6.560 6.550 6.560 6.560 6.700 661,000 4,378,090 6.6234 6.419 6.409 6.419 6.419 6.556 675,544 6.4808 -0.91%
2022-08-23 0 6.620 6.580 6.620 6.560 6.710 834,000 5,514,640 6.6123 6.477 6.438 6.477 6.419 6.566 852,350 6.4699 0.46%
2022-08-22 0 6.590 6.550 6.580 6.560 6.680 723,000 4,796,530 6.6342 6.448 6.409 6.438 6.419 6.536 738,908 6.4914 -0.75%
2022-08-19 0 6.640 6.600 6.640 6.560 6.690 595,000 3,949,630 6.6380 6.497 6.458 6.497 6.419 6.546 608,092 6.4951 -0.15%
2022-08-18 0 6.650 6.640 6.650 6.620 6.740 709,000 4,741,530 6.6876 6.507 6.497 6.507 6.477 6.595 724,600 6.5437 -0.45%
2022-08-17 0 6.680 6.660 6.680 6.580 6.700 1,286,000 8,570,830 6.6647 6.536 6.517 6.536 6.438 6.556 1,314,295 6.5212 0.15%
2022-08-16 0 6.670 6.660 6.670 6.610 6.740 833,000 5,556,140 6.6700 6.526 6.517 6.526 6.468 6.595 851,328 6.5264 -0.45%
2022-08-15 0 6.700 6.660 6.700 6.620 6.710 521,000 3,472,670 6.6654 6.556 6.517 6.556 6.477 6.566 532,463 6.5219 0.30%
2022-08-12 0 6.680 6.630 6.680 6.620 6.770 780,000 5,217,300 6.6888 6.536 6.487 6.536 6.477 6.624 797,162 6.5448 0.45%
2022-08-11 0 6.650 6.620 6.650 6.630 6.750 875,000 5,845,670 6.6808 6.507 6.477 6.507 6.487 6.605 894,252 6.5369 0.30%
2022-08-10 0 6.630 6.620 6.630 6.630 6.700 777,000 5,191,240 6.6811 6.487 6.477 6.487 6.487 6.556 794,096 6.5373 -1.04%
2022-08-09 0 6.700 6.640 6.690 6.630 6.770 722,000 4,836,180 6.6983 6.556 6.497 6.546 6.487 6.624 737,886 6.5541 0.00%
2022-08-08 0 6.700 6.660 6.700 6.640 6.780 833,000 5,563,960 6.6794 6.556 6.517 6.556 6.497 6.634 851,328 6.5356 0.00%
2022-08-05 0 6.700 6.700 6.710 6.650 6.830 699,000 4,711,890 6.7409 6.556 6.556 6.566 6.507 6.683 714,380 6.5958 -0.30%
2022-08-04 0 6.720 6.660 6.720 6.450 6.780 1,194,000 7,913,440 6.6277 6.575 6.517 6.575 6.311 6.634 1,220,271 6.4850 0.75%
2022-08-03 0 6.670 6.630 6.670 6.600 6.860 857,000 5,750,790 6.7104 6.526 6.487 6.526 6.458 6.712 875,856 6.5659 -0.30%
2022-08-02 0 6.690 6.600 6.690 6.480 6.730 673,000 4,467,290 6.6379 6.546 6.458 6.546 6.340 6.585 687,808 6.4950 0.30%
2022-08-01 0 6.670 6.630 6.690 6.630 6.730 646,000 4,316,260 6.6815 6.526 6.487 6.546 6.487 6.585 660,214 6.5377 -0.74%
2022-07-29 0 6.720 6.690 6.720 6.680 6.770 659,000 4,443,900 6.7434 6.575 6.546 6.575 6.536 6.624 673,500 6.5982 0.15%
2022-07-28 0 6.710 6.680 6.710 6.620 6.740 1,375,000 9,200,840 6.6915 6.566 6.536 6.566 6.477 6.595 1,405,253 6.5475 0.30%
2022-07-27 0 6.690 6.670 6.690 6.650 6.770 530,000 3,555,300 6.7081 6.546 6.526 6.546 6.507 6.624 541,661 6.5637 -0.15%
2022-07-26 0 6.700 6.690 6.730 6.580 6.790 1,002,000 6,705,100 6.6917 6.556 6.546 6.585 6.438 6.644 1,024,047 6.5477 0.00%
2022-07-25 0 6.700 6.670 6.700 6.650 6.780 1,377,000 9,266,210 6.7293 6.556 6.526 6.556 6.507 6.634 1,407,297 6.5844 0.15%
2022-07-22 0 6.690 6.640 6.690 6.640 6.750 819,000 5,468,240 6.6767 6.546 6.497 6.546 6.497 6.605 837,020 6.5330 0.60%
2022-07-21 0 6.650 6.630 6.660 6.580 6.680 691,000 4,590,570 6.6434 6.507 6.487 6.517 6.438 6.536 706,204 6.5003 -0.60%
2022-07-20 0 6.690 6.640 6.690 6.630 6.750 749,000 5,010,670 6.6898 6.546 6.497 6.546 6.487 6.605 765,480 6.5458 0.15%
2022-07-19 0 6.680 6.650 6.680 6.630 6.760 949,000 6,341,690 6.6825 6.536 6.507 6.536 6.487 6.614 969,880 6.5386 0.45%
2022-07-18 0 6.650 6.600 6.650 6.560 6.690 497,000 3,292,750 6.6253 6.507 6.458 6.507 6.419 6.546 507,935 6.4826 0.00%
2022-07-15 0 6.650 6.610 6.650 6.620 6.810 973,000 6,526,450 6.7076 6.507 6.468 6.507 6.477 6.663 994,408 6.5631 -0.15%
2022-07-14 0 6.660 6.620 6.660 6.530 6.700 1,192,000 7,921,840 6.6458 6.517 6.477 6.517 6.389 6.556 1,218,227 6.5028 0.15%
2022-07-13 0 6.650 6.640 6.660 6.650 6.950 700,000 4,761,840 6.8026 6.507 6.497 6.517 6.507 6.800 715,402 6.6562 -1.92%
2022-07-12 0 6.780 6.730 6.810 6.640 6.860 991,000 6,699,240 6.7601 6.634 6.585 6.663 6.497 6.712 1,012,805 6.6145 0.74%
2022-07-11 0 6.730 6.660 6.730 6.610 6.860 884,000 5,948,910 6.7295 6.585 6.517 6.585 6.468 6.712 903,450 6.5847 0.45%
2022-07-08 0 6.700 6.650 6.700 6.640 6.770 858,000 5,761,725 6.7153 6.556 6.507 6.556 6.497 6.624 876,878 6.5707 0.75%
2022-07-07 0 6.650 6.620 6.650 6.590 6.710 915,000 6,080,630 6.6455 6.507 6.477 6.507 6.448 6.566 935,132 6.5024 0.30%
2022-07-06 0 6.630 6.600 6.650 6.400 6.670 1,786,000 11,760,220 6.5847 6.487 6.458 6.507 6.262 6.526 1,825,297 6.4429 1.38%
2022-07-05 0 6.540 6.490 6.540 6.490 6.700 1,263,000 8,329,850 6.5953 6.399 6.350 6.399 6.350 6.556 1,290,789 6.4533 0.62%
2022-07-04 0 6.500 6.460 6.500 6.470 6.860 1,140,000 7,693,870 6.7490 6.360 6.321 6.360 6.331 6.712 1,165,083 6.6037 -5.39%
2022-06-30 0 6.870 6.830 6.870 6.820 7.030 1,200,000 8,280,190 6.9002 6.722 6.683 6.722 6.673 6.879 1,226,403 6.7516 0.00%
2022-06-29 0 6.870 6.830 6.870 6.810 6.990 1,065,000 7,346,380 6.8980 6.722 6.683 6.722 6.663 6.840 1,088,433 6.7495 -0.58%
2022-06-28 0 6.910 6.870 6.910 6.870 7.040 990,000 6,867,520 6.9369 6.761 6.722 6.761 6.722 6.888 1,011,783 6.7875 0.14%
2022-06-27 0 6.900 6.810 6.910 6.790 6.920 627,000 4,307,550 6.8701 6.751 6.663 6.761 6.644 6.771 640,796 6.7222 -0.14%
2022-06-24 0 6.910 6.900 6.940 6.800 6.980 1,667,000 11,498,420 6.8977 6.761 6.751 6.791 6.654 6.830 1,703,678 6.7492 1.62%
2022-06-23 0 6.800 6.750 6.800 6.720 6.990 1,202,393 8,231,199 6.8457 6.654 6.605 6.654 6.575 6.840 1,228,849 6.6983 0.00%
2022-06-22 0 6.800 6.720 6.800 6.660 6.920 1,057,000 7,172,460 6.7857 6.654 6.575 6.654 6.517 6.771 1,080,257 6.6396 0.89%
2022-06-21 0 6.740 6.710 6.780 6.540 6.770 1,184,000 7,920,230 6.6894 6.595 6.566 6.634 6.399 6.624 1,210,051 6.5454 1.66%
2022-06-20 0 6.630 6.590 6.630 6.400 6.630 1,542,000 10,067,930 6.5291 6.487 6.448 6.487 6.262 6.487 1,575,928 6.3886 2.63%
2022-06-17 0 6.460 6.400 6.460 6.310 6.590 1,252,000 8,076,550 6.4509 6.321 6.262 6.321 6.174 6.448 1,279,547 6.3120 0.47%
2022-06-16 0 6.430 6.380 6.430 6.350 6.880 1,144,000 7,594,630 6.6387 6.292 6.243 6.292 6.213 6.732 1,169,171 6.4957 -5.72%
2022-06-15 0 6.820 6.740 6.820 6.740 7.010 548,000 3,753,990 6.8503 6.673 6.595 6.673 6.595 6.859 560,057 6.7029 -1.45%
2022-06-14 0 6.920 6.880 6.920 6.830 7.080 804,000 5,572,730 6.9313 6.771 6.732 6.771 6.683 6.928 821,690 6.7820 0.44%
2022-06-13 0 6.890 6.860 6.890 6.790 7.070 594,000 4,122,204 6.9397 6.742 6.712 6.742 6.644 6.918 607,070 6.7903 -2.41%
2022-06-10 0 7.060 7.010 7.080 7.020 7.170 1,210,124 8,577,467 7.0881 6.908 6.859 6.928 6.869 7.016 1,236,750 6.9355 0.14%
2022-06-09 0 7.050 6.970 7.050 6.930 7.080 607,000 4,255,960 7.0115 6.898 6.820 6.898 6.781 6.928 620,356 6.8605 -0.14%
2022-06-08 0 7.060 7.020 7.090 7.020 7.240 710,000 5,061,000 7.1282 6.908 6.869 6.937 6.869 7.084 725,622 6.9747 -0.70%
2022-06-07 0 7.110 7.060 7.110 7.000 7.200 830,000 5,898,340 7.1064 6.957 6.908 6.957 6.849 7.045 848,262 6.9534 0.57%
2022-06-06 0 7.200 7.170 7.200 7.070 7.290 751,000 5,400,010 7.1904 6.918 6.889 6.918 6.793 7.004 781,637 6.9086 0.00%
2022-06-02 0 7.200 7.170 7.200 7.100 7.270 861,000 6,197,700 7.1983 6.918 6.889 6.918 6.822 6.985 896,124 6.9161 0.00%
2022-06-01 0 7.200 7.160 7.200 7.050 7.280 1,310,000 9,351,692 7.1387 6.918 6.879 6.918 6.774 6.995 1,363,441 6.8589 0.42%
2022-05-31 0 7.170 7.170 7.180 7.160 7.410 1,814,000 13,172,040 7.2613 6.889 6.889 6.899 6.879 7.120 1,888,002 6.9767 0.28%
2022-05-30 0 7.150 7.100 7.150 6.940 7.150 2,272,000 16,048,320 7.0635 6.870 6.822 6.870 6.668 6.870 2,364,685 6.7867 3.17%
2022-05-27 0 6.930 6.880 6.930 6.830 6.950 1,167,000 8,036,120 6.8861 6.658 6.610 6.658 6.562 6.678 1,214,607 6.6162 1.46%
2022-05-26 0 6.830 6.730 6.830 6.640 6.870 720,000 4,870,730 6.7649 6.562 6.466 6.562 6.380 6.601 749,372 6.4997 0.44%
2022-05-25 0 6.800 6.750 6.800 6.720 6.940 1,199,000 8,176,090 6.8191 6.533 6.485 6.533 6.457 6.668 1,247,913 6.5518 -1.16%
2022-05-24 0 6.880 6.830 6.880 6.760 6.940 695,000 4,768,730 6.8615 6.610 6.562 6.610 6.495 6.668 723,352 6.5925 0.44%
2022-05-23 0 6.850 6.810 6.850 6.770 6.890 1,278,000 8,712,690 6.8174 6.582 6.543 6.582 6.505 6.620 1,330,136 6.5502 0.44%
2022-05-20 0 6.820 6.790 6.820 6.710 6.860 1,722,000 11,672,550 6.7785 6.553 6.524 6.553 6.447 6.591 1,792,248 6.5128 1.79%
2022-05-19 0 6.700 6.630 6.700 6.590 6.890 603,998 4,054,626 6.7130 6.437 6.370 6.437 6.332 6.620 628,638 6.4499 -0.89%
2022-05-18 0 6.760 6.700 6.760 6.700 6.940 489,000 3,338,920 6.8281 6.495 6.437 6.495 6.437 6.668 508,949 6.5604 -1.89%
2022-05-17 0 6.890 6.830 6.890 6.820 6.950 513,000 3,542,420 6.9053 6.620 6.562 6.620 6.553 6.678 533,928 6.6346 -1.15%
2022-05-16 0 6.970 6.910 6.970 6.920 7.050 823,000 5,738,740 6.9730 6.697 6.639 6.697 6.649 6.774 856,574 6.6996 -0.14%
2022-05-13 0 6.980 6.950 6.980 6.920 7.120 1,047,000 7,334,550 7.0053 6.706 6.678 6.706 6.649 6.841 1,089,712 6.7307 0.87%
2022-05-12 0 6.920 6.850 6.920 6.830 6.980 832,000 5,749,480 6.9104 6.649 6.582 6.649 6.562 6.706 865,941 6.6396 0.73%
2022-05-11 0 6.870 6.840 6.880 6.820 6.990 553,000 3,822,693 6.9126 6.601 6.572 6.610 6.553 6.716 575,559 6.6417 -0.72%
2022-05-10 0 6.920 6.870 6.920 6.860 7.130 1,002,000 6,996,770 6.9828 6.649 6.601 6.649 6.591 6.851 1,042,876 6.7091 -0.43%
2022-05-06 0 6.950 6.950 6.960 6.910 7.120 766,000 5,370,140 7.0106 6.678 6.678 6.687 6.639 6.841 797,249 6.7358 -0.71%
2022-05-05 0 7.000 6.930 7.000 6.920 7.030 981,000 6,848,200 6.9808 6.726 6.658 6.726 6.649 6.754 1,021,020 6.7072 1.01%
2022-05-04 0 6.930 6.890 6.930 6.840 7.010 767,000 5,314,460 6.9289 6.658 6.620 6.658 6.572 6.735 798,290 6.6573 -0.14%
2022-05-03 0 6.940 6.860 6.940 6.730 7.040 735,000 5,030,690 6.8445 6.668 6.591 6.668 6.466 6.764 764,984 6.5762 0.29%
2022-04-29 0 6.920 6.860 6.920 6.770 7.030 1,208,000 8,316,780 6.8848 6.649 6.591 6.649 6.505 6.754 1,257,280 6.6149 1.02%
2022-04-28 0 6.850 6.780 6.850 6.760 6.940 1,036,000 7,078,990 6.8330 6.582 6.514 6.582 6.495 6.668 1,078,263 6.5652 1.48%
2022-04-27 0 6.750 6.750 6.760 6.600 6.840 1,220,000 8,165,230 6.6928 6.485 6.485 6.495 6.341 6.572 1,269,769 6.4305 0.30%
2022-04-26 0 6.730 6.680 6.730 6.680 6.850 960,000 6,496,520 6.7672 6.466 6.418 6.466 6.418 6.582 999,163 6.5020 0.45%
2022-04-25 0 6.700 6.690 6.700 6.690 6.910 631,000 4,273,620 6.7728 6.437 6.428 6.437 6.428 6.639 656,741 6.5073 -2.33%
2022-04-22 0 6.860 6.800 6.860 6.800 7.000 548,000 3,777,720 6.8936 6.591 6.533 6.591 6.533 6.726 570,355 6.6234 -0.15%
2022-04-21 0 6.870 6.820 6.870 6.780 6.990 723,000 4,980,610 6.8888 6.601 6.553 6.601 6.514 6.716 752,495 6.6188 0.15%
2022-04-20 0 6.860 6.790 6.860 6.750 6.910 1,221,000 8,348,970 6.8378 6.591 6.524 6.591 6.485 6.639 1,270,810 6.5698 0.59%
2022-04-19 0 6.820 6.750 6.830 6.740 7.060 907,000 6,280,960 6.9250 6.553 6.485 6.562 6.476 6.783 944,001 6.6536 -1.45%
2022-04-14 0 6.920 6.920 6.930 6.890 7.100 1,058,000 7,373,290 6.9691 6.649 6.649 6.658 6.620 6.822 1,101,161 6.6959 0.44%
2022-04-13 0 6.890 6.880 6.890 6.840 7.080 969,000 6,740,227 6.9559 6.620 6.610 6.620 6.572 6.802 1,008,530 6.6832 -0.58%
2022-04-12 0 6.930 6.890 6.930 6.780 6.960 924,000 6,343,550 6.8653 6.658 6.620 6.658 6.514 6.687 961,694 6.5962 0.58%
2022-04-11 0 6.890 6.890 6.900 6.870 7.080 1,237,000 8,635,870 6.9813 6.620 6.620 6.630 6.601 6.802 1,287,463 6.7077 -1.43%
2022-04-08 0 6.990 6.990 7.000 6.920 7.190 1,154,000 8,115,530 7.0325 6.716 6.716 6.726 6.649 6.908 1,201,077 6.7569 -1.69%
2022-04-07 0 7.110 7.070 7.120 7.030 7.280 522,000 3,720,950 7.1283 6.831 6.793 6.841 6.754 6.995 543,295 6.8489 -1.66%
2022-04-06 0 7.230 7.180 7.230 7.170 7.390 1,707,000 12,368,600 7.2458 6.947 6.899 6.947 6.889 7.100 1,776,636 6.9618 0.98%
2022-04-04 0 7.160 7.140 7.180 7.130 7.350 1,265,000 9,089,450 7.1853 6.879 6.860 6.899 6.851 7.062 1,316,605 6.9037 0.42%
2022-04-01 0 7.130 7.080 7.130 6.680 7.280 2,450,000 17,054,680 6.9611 6.851 6.802 6.851 6.418 6.995 2,549,947 6.6882 -0.56%
2022-03-31 0 7.170 7.170 7.180 7.170 7.400 815,000 5,939,080 7.2872 6.889 6.889 6.899 6.889 7.110 848,248 7.0016 -2.58%
2022-03-30 0 7.360 7.350 7.360 7.320 7.650 1,465,000 10,927,960 7.4594 7.072 7.062 7.072 7.033 7.350 1,524,764 7.1670 -0.54%
2022-03-29 0 7.400 7.370 7.400 7.260 7.420 782,000 5,767,560 7.3754 7.110 7.081 7.110 6.975 7.129 813,901 7.0863 0.82%
2022-03-28 0 7.340 7.280 7.340 7.160 7.380 1,256,000 9,176,900 7.3064 7.052 6.995 7.052 6.879 7.091 1,307,238 7.0201 0.96%
2022-03-25 0 7.270 7.270 7.320 7.250 7.340 1,104,000 8,049,500 7.2912 6.985 6.985 7.033 6.966 7.052 1,149,037 7.0054 0.00%
2022-03-24 0 7.270 7.230 7.270 7.100 7.270 1,338,000 9,618,815 7.1889 6.985 6.947 6.985 6.822 6.985 1,392,583 6.9072 2.68%
2022-03-23 0 7.080 7.040 7.080 6.960 7.120 1,189,000 8,345,900 7.0193 6.802 6.764 6.802 6.687 6.841 1,237,505 6.7441 2.16%
2022-03-22 0 6.930 6.900 6.960 6.840 7.050 1,167,000 8,080,060 6.9238 6.658 6.630 6.687 6.572 6.774 1,214,607 6.6524 0.58%
2022-03-21 0 6.890 6.850 6.910 6.820 7.010 1,207,000 8,328,980 6.9006 6.620 6.582 6.639 6.553 6.735 1,256,239 6.6301 0.44%
2022-03-18 0 6.860 6.850 6.860 6.760 6.910 1,139,000 7,811,440 6.8582 6.591 6.582 6.591 6.495 6.639 1,185,465 6.5893 0.59%
2022-03-17 0 6.820 6.760 6.820 6.630 6.900 2,016,000 13,628,820 6.7603 6.553 6.495 6.553 6.370 6.630 2,098,242 6.4954 3.49%
2022-03-16 0 6.590 6.550 6.590 6.300 6.640 2,888,000 18,530,940 6.4165 6.332 6.293 6.332 6.053 6.380 3,005,815 6.1650 4.77%
2022-03-15 0 6.290 6.290 6.300 6.110 6.630 1,177,000 7,449,600 6.3293 6.043 6.043 6.053 5.871 6.370 1,225,015 6.0812 -4.84%
2022-03-14 0 6.610 6.540 6.610 6.550 7.020 911,000 6,224,390 6.8325 6.351 6.284 6.351 6.293 6.745 948,164 6.5647 -4.76%
2022-03-11 0 6.940 6.880 6.940 6.880 7.140 793,000 5,563,190 7.0154 6.668 6.610 6.668 6.610 6.860 825,350 6.7404 -1.28%
2022-03-10 0 7.030 6.970 7.030 6.860 7.030 1,407,000 9,758,880 6.9359 6.754 6.697 6.754 6.591 6.754 1,464,398 6.6641 1.88%
2022-03-09 0 6.900 6.800 6.900 6.800 7.020 1,286,000 8,887,310 6.9108 6.630 6.533 6.630 6.533 6.745 1,338,462 6.6399 0.15%
2022-03-08 0 6.890 6.840 6.890 6.830 7.050 756,000 5,245,920 6.9390 6.620 6.572 6.620 6.562 6.774 786,841 6.6671 -1.01%
2022-03-07 0 6.960 6.850 6.960 6.740 7.100 1,193,000 8,253,790 6.9185 6.687 6.582 6.687 6.476 6.822 1,241,668 6.6473 -1.69%
2022-03-04 0 7.080 7.020 7.080 7.010 7.330 655,000 4,704,180 7.1820 6.802 6.745 6.802 6.735 7.043 681,721 6.9005 -1.26%
2022-03-03 0 7.170 7.110 7.170 7.080 7.240 775,000 5,545,440 7.1554 6.889 6.831 6.889 6.802 6.956 806,616 6.8749 0.56%
2022-03-02 0 7.130 7.110 7.130 7.110 7.400 1,019,000 7,438,590 7.2999 6.851 6.831 6.851 6.831 7.110 1,060,570 7.0138 -1.66%
2022-03-01 0 7.250 7.180 7.290 7.190 7.350 534,000 3,889,930 7.2845 6.966 6.899 7.004 6.908 7.062 555,784 6.9990 -0.55%
2022-02-28 0 7.290 7.240 7.290 7.230 7.540 1,055,000 7,816,480 7.4090 7.004 6.956 7.004 6.947 7.244 1,098,038 7.1186 -1.49%
2022-02-25 0 7.400 7.400 7.410 7.270 7.400 883,000 6,504,400 7.3663 7.110 7.110 7.120 6.985 7.110 919,022 7.0775 1.37%
2022-02-24 0 7.300 7.240 7.300 7.200 7.450 1,170,000 8,600,750 7.3511 7.014 6.956 7.014 6.918 7.158 1,217,730 7.0629 -0.82%
2022-02-23 0 7.360 7.360 7.370 7.330 7.550 831,000 6,192,460 7.4518 7.072 7.072 7.081 7.043 7.254 864,900 7.1597 -1.34%
2022-02-22 0 7.460 7.400 7.490 7.380 7.700 774,000 5,844,110 7.5505 7.168 7.110 7.196 7.091 7.398 805,575 7.2546 -1.84%
2022-02-21 0 7.600 7.530 7.600 7.270 7.660 976,000 7,342,760 7.5233 7.302 7.235 7.302 6.985 7.360 1,015,816 7.2284 1.60%
2022-02-18 0 7.480 7.470 7.480 7.430 7.790 972,000 7,423,010 7.6368 7.187 7.177 7.187 7.139 7.485 1,011,652 7.3375 -2.86%
2022-02-17 0 7.700 7.630 7.700 7.600 7.830 663,000 5,112,040 7.7105 7.398 7.331 7.398 7.302 7.523 690,047 7.4083 -0.52%
2022-02-16 0 7.740 7.690 7.750 7.640 7.800 1,133,000 8,772,100 7.7424 7.437 7.389 7.446 7.341 7.494 1,179,220 7.4389 0.39%
2022-02-15 0 7.710 7.710 7.720 7.600 7.810 860,000 6,621,500 7.6994 7.408 7.408 7.417 7.302 7.504 895,083 7.3976 0.52%
2022-02-14 0 7.670 7.630 7.670 7.590 7.760 888,000 6,826,750 7.6878 7.369 7.331 7.369 7.293 7.456 924,226 7.3865 -1.54%
2022-02-11 0 7.790 7.730 7.790 7.570 7.880 1,028,000 7,977,350 7.7601 7.485 7.427 7.485 7.273 7.571 1,069,937 7.4559 -0.13%
2022-02-10 0 7.800 7.800 7.810 7.360 8.040 1,883,000 14,621,390 7.7649 7.494 7.494 7.504 7.072 7.725 1,959,816 7.4606 -1.14%
2022-02-09 0 7.890 7.890 7.940 7.880 8.280 656,000 5,301,180 8.0811 7.581 7.581 7.629 7.571 7.955 682,761 7.7643 -3.90%
2022-02-08 0 8.210 8.180 8.210 7.880 8.390 1,158,000 9,545,070 8.2427 7.888 7.859 7.888 7.571 8.061 1,205,240 7.9196 -0.97%
2022-02-07 0 8.290 8.230 8.290 8.140 8.320 773,000 6,391,330 8.2682 7.965 7.907 7.965 7.821 7.994 804,534 7.9441 1.10%
2022-02-04 0 8.200 8.150 8.200 8.110 8.200 1,051,000 8,581,743 8.1653 7.879 7.831 7.879 7.792 7.879 1,093,875 7.8453 0.99%
2022-01-31 0 8.120 8.120 8.140 7.950 8.140 928,000 7,482,825 8.0634 7.802 7.802 7.821 7.638 7.821 965,857 7.7473 1.25%
2022-01-28 0 8.020 7.980 8.020 7.740 8.110 1,090,000 8,678,220 7.9617 7.706 7.667 7.706 7.437 7.792 1,134,466 7.6496 -0.12%
2022-01-27 0 8.030 7.990 8.030 7.960 8.140 621,000 5,020,688 8.0848 7.715 7.677 7.715 7.648 7.821 646,333 7.7680 -0.25%
2022-01-26 0 8.050 8.050 8.060 8.010 8.190 821,000 6,665,410 8.1186 7.734 7.734 7.744 7.696 7.869 854,492 7.8004 -0.12%
2022-01-25 0 8.060 8.010 8.060 7.980 8.090 772,000 6,225,500 8.0641 7.744 7.696 7.744 7.667 7.773 803,493 7.7480 -0.98%
2022-01-24 0 8.140 8.080 8.140 7.990 8.160 979,000 7,916,960 8.0868 7.821 7.763 7.821 7.677 7.840 1,018,938 7.7698 0.74%
2022-01-21 0 8.080 8.070 8.120 7.910 8.160 957,000 7,738,865 8.0866 7.763 7.754 7.802 7.600 7.840 996,040 7.7696 -0.12%
2022-01-20 0 8.090 8.050 8.090 7.980 8.190 933,000 7,587,600 8.1325 7.773 7.734 7.773 7.667 7.869 971,061 7.8137 -0.12%
2022-01-19 0 8.100 8.070 8.100 8.060 8.200 1,090,000 8,867,006 8.1349 7.783 7.754 7.783 7.744 7.879 1,134,466 7.8160 -0.12%
2022-01-18 0 8.110 8.110 8.160 8.100 8.280 911,000 7,483,081 8.2141 7.792 7.792 7.840 7.783 7.955 948,164 7.8922 -2.29%
2022-01-17 0 8.300 8.260 8.280 8.180 8.350 579,000 4,810,120 8.3076 7.975 7.936 7.955 7.859 8.023 602,620 7.9820 0.36%
2022-01-14 0 8.270 8.210 8.270 8.120 8.360 1,115,000 9,221,030 8.2700 7.946 7.888 7.946 7.802 8.032 1,160,486 7.9458 0.73%
2022-01-13 0 8.210 8.180 8.220 8.060 8.340 965,000 7,926,450 8.2139 7.888 7.859 7.898 7.744 8.013 1,004,367 7.8920 0.24%
2022-01-12 0 8.190 8.160 8.190 8.020 8.200 1,327,000 10,776,990 8.1213 7.869 7.840 7.869 7.706 7.879 1,381,135 7.8030 1.11%
2022-01-11 0 8.100 8.020 8.100 7.990 8.140 812,000 6,569,290 8.0903 7.783 7.706 7.783 7.677 7.821 845,125 7.7732 -0.61%
2022-01-10 0 8.150 8.120 8.150 8.040 8.210 658,000 5,356,790 8.1410 7.831 7.802 7.831 7.725 7.888 684,843 7.8219 0.12%
2022-01-07 0 8.140 8.100 8.140 7.940 8.280 1,099,000 8,938,680 8.1335 7.821 7.783 7.821 7.629 7.955 1,143,833 7.8147 0.12%
2022-01-06 0 8.130 8.130 8.140 8.090 8.280 732,000 6,027,560 8.2344 7.811 7.811 7.821 7.773 7.955 761,862 7.9116 -2.17%
2022-01-05 0 8.310 8.310 8.330 8.100 8.400 1,297,000 10,738,391 8.2794 7.984 7.984 8.003 7.783 8.071 1,349,911 7.9549 0.00%
2022-01-04 0 8.310 8.300 8.310 8.230 8.500 971,000 8,156,430 8.4000 7.984 7.975 7.984 7.907 8.167 1,010,612 8.0708 -1.89%
2022-01-03 0 8.470 8.430 8.470 8.300 8.470 2,036,000 17,100,760 8.3992 8.138 8.100 8.138 7.975 8.138 2,119,058 8.0700 1.93%
2021-12-31 0 8.310 8.270 8.310 8.070 8.370 1,976,000 16,201,520 8.1991 7.984 7.946 7.984 7.754 8.042 2,056,610 7.8778 1.96%
2021-12-30 0 8.150 8.110 8.150 8.110 8.280 800,000 6,582,300 8.2279 7.831 7.792 7.831 7.792 7.955 832,636 7.9054 -0.61%
2021-12-29 0 8.200 8.150 8.200 8.120 8.230 1,516,015 12,423,971 8.1952 7.879 7.831 7.879 7.802 7.907 1,577,860 7.8739 0.74%
2021-12-28 0 8.140 8.110 8.140 8.100 8.180 976,000 7,956,250 8.1519 7.821 7.792 7.821 7.783 7.859 1,015,816 7.8324 0.00%
2021-12-24 0 8.140 8.100 8.140 8.050 8.170 810,000 6,567,850 8.1085 7.821 7.783 7.821 7.734 7.850 843,044 7.7906 0.49%
2021-12-23 0 8.100 8.100 8.110 7.850 8.210 2,540,000 20,376,680 8.0223 7.783 7.783 7.792 7.542 7.888 2,643,618 7.7079 3.58%
2021-12-22 0 7.820 7.800 7.820 7.710 7.890 1,390,000 10,868,480 7.8191 7.513 7.494 7.513 7.408 7.581 1,446,705 7.5126 1.03%
2021-12-21 0 7.740 7.670 7.740 7.660 7.830 1,682,000 12,966,260 7.7088 7.437 7.369 7.437 7.360 7.523 1,750,617 7.4067 1.44%
2021-12-20 0 7.630 7.580 7.630 7.440 7.640 1,526,000 11,572,700 7.5837 7.331 7.283 7.331 7.148 7.341 1,588,253 7.2864 3.25%
2021-12-17 0 7.390 7.370 7.390 7.390 7.640 2,528,000 19,068,690 7.5430 7.100 7.081 7.100 7.100 7.341 2,631,129 7.2473 -2.38%
2021-12-16 0 7.570 7.550 7.570 7.510 7.670 586,000 4,461,368 7.6133 7.273 7.254 7.273 7.216 7.369 609,906 7.3148 -0.92%
2021-12-15 0 7.640 7.580 7.640 7.560 7.730 1,036,000 7,895,410 7.6211 7.341 7.283 7.341 7.264 7.427 1,078,263 7.3223 0.26%
2021-12-14 0 7.620 7.570 7.620 7.560 7.730 839,000 6,422,030 7.6544 7.321 7.273 7.321 7.264 7.427 873,227 7.3544 0.26%
2021-12-13 0 7.600 7.560 7.600 7.570 7.720 689,000 5,283,220 7.6680 7.302 7.264 7.302 7.273 7.417 717,108 7.3674 -0.26%
2021-12-10 0 7.620 7.570 7.620 7.530 7.640 795,000 6,046,940 7.6062 7.321 7.273 7.321 7.235 7.341 827,432 7.3081 0.93%
2021-12-09 0 7.550 7.520 7.550 7.520 7.630 828,000 6,271,030 7.5737 7.254 7.225 7.254 7.225 7.331 861,778 7.2769 0.80%
2021-12-08 0 7.490 7.450 7.490 7.420 7.590 995,000 7,479,850 7.5174 7.196 7.158 7.196 7.129 7.293 1,035,591 7.2228 -1.19%
2021-12-07 0 7.580 7.580 7.600 7.510 7.690 978,000 7,432,110 7.5993 7.283 7.283 7.302 7.216 7.389 1,017,897 7.3014 0.66%
2021-12-06 0 7.530 7.520 7.540 7.520 7.770 612,000 4,662,920 7.6192 7.235 7.225 7.244 7.225 7.465 636,966 7.3205 -2.08%
2021-12-03 0 7.690 7.670 7.690 7.640 7.780 890,000 6,854,540 7.7017 7.389 7.369 7.389 7.341 7.475 926,307 7.3999 0.65%
2021-12-02 0 7.640 7.600 7.640 7.500 7.740 1,963,139 15,001,727 7.6417 7.341 7.302 7.341 7.206 7.437 2,043,225 7.3422 -0.13%
2021-12-01 0 7.650 7.630 7.670 7.300 7.720 1,997,047 15,238,902 7.6307 7.350 7.331 7.369 7.014 7.417 2,078,516 7.3316 0.26%
2021-11-30 0 7.630 7.600 7.640 7.610 7.850 837,000 6,460,500 7.7186 7.331 7.302 7.341 7.312 7.542 871,145 7.4161 -1.68%
2021-11-29 0 7.760 7.740 7.760 7.740 7.820 1,149,000 8,920,740 7.7639 7.456 7.437 7.456 7.437 7.513 1,195,873 7.4596 0.00%
2021-11-26 0 7.760 7.730 7.760 7.700 7.840 895,000 6,946,730 7.7617 7.456 7.427 7.456 7.398 7.533 931,511 7.4575 -0.26%
2021-11-25 0 7.780 7.770 7.780 7.720 7.800 2,554,000 19,840,490 7.7684 7.475 7.465 7.475 7.417 7.494 2,658,190 7.4639 1.04%
2021-11-24 0 7.700 7.650 7.700 7.600 7.800 1,824,000 14,010,946 7.6814 7.398 7.350 7.398 7.302 7.494 1,898,409 7.3804 0.92%
2021-11-23 0 7.630 7.600 7.630 7.550 7.650 987,000 7,504,460 7.6033 7.331 7.302 7.331 7.254 7.350 1,027,264 7.3053 0.39%
2021-11-22 0 7.600 7.560 7.600 7.480 7.600 1,078,000 8,145,730 7.5563 7.302 7.264 7.302 7.187 7.302 1,121,977 7.2602 0.93%
2021-11-19 0 7.530 7.510 7.530 7.490 7.650 1,027,000 7,757,180 7.5532 7.235 7.216 7.235 7.196 7.350 1,068,896 7.2572 0.53%
2021-11-18 0 7.490 7.490 7.500 7.360 7.500 1,933,000 14,392,700 7.4458 7.196 7.196 7.206 7.072 7.206 2,011,856 7.1539 1.08%
2021-11-17 0 7.410 7.360 7.410 7.270 7.410 2,637,000 19,363,960 7.3432 7.120 7.072 7.120 6.985 7.120 2,744,576 7.0554 1.37%
2021-11-16 0 7.310 7.280 7.310 7.090 7.350 2,514,000 18,244,960 7.2573 7.023 6.995 7.023 6.812 7.062 2,616,558 6.9729 1.39%
2021-11-15 0 7.210 7.180 7.210 7.050 7.290 1,784,000 12,828,010 7.1906 6.927 6.899 6.927 6.774 7.004 1,856,778 6.9087 0.14%
2021-11-12 0 7.200 7.170 7.200 6.720 7.260 4,267,000 29,983,600 7.0269 6.918 6.889 6.918 6.457 6.975 4,441,071 6.7514 1.41%
2021-11-11 0 7.100 7.080 7.110 6.730 7.100 2,115,000 14,751,000 6.9745 6.822 6.802 6.831 6.466 6.822 2,201,281 6.7011 2.31%
2021-11-10 0 6.940 6.910 6.940 6.910 7.180 751,000 5,256,350 6.9991 6.668 6.639 6.668 6.639 6.899 781,637 6.7248 -3.61%
2021-11-09 0 7.200 7.160 7.200 7.120 7.360 882,000 6,421,340 7.2804 6.918 6.879 6.918 6.841 7.072 917,981 6.9951 -0.96%
2021-11-08 0 7.270 7.240 7.270 7.160 7.290 711,000 5,156,030 7.2518 6.985 6.956 6.985 6.879 7.004 740,005 6.9676 0.41%
2021-11-05 0 7.240 7.210 7.240 7.170 7.470 820,000 5,966,672 7.2764 6.956 6.927 6.956 6.889 7.177 853,452 6.9912 -1.90%
2021-11-04 0 7.380 7.350 7.380 7.280 7.490 1,238,000 9,104,310 7.3540 7.091 7.062 7.091 6.995 7.196 1,288,504 7.0658 -0.81%
2021-11-03 0 7.440 7.430 7.440 7.370 7.550 828,000 6,164,930 7.4456 7.148 7.139 7.148 7.081 7.254 861,778 7.1537 0.13%
2021-11-02 0 7.430 7.410 7.430 7.350 7.480 1,095,000 8,132,760 7.4272 7.139 7.120 7.139 7.062 7.187 1,139,670 7.1361 -0.80%
2021-11-01 0 7.490 7.460 7.490 7.430 7.560 864,000 6,460,870 7.4779 7.196 7.168 7.196 7.139 7.264 899,247 7.1848 0.40%
2021-10-29 0 7.460 7.440 7.460 7.420 7.560 705,000 5,271,550 7.4774 7.168 7.148 7.168 7.129 7.264 733,760 7.1843 -0.40%
2021-10-28 0 7.490 7.480 7.490 7.210 7.630 1,374,000 10,293,490 7.4916 7.196 7.187 7.196 6.927 7.331 1,430,052 7.1980 -0.79%
2021-10-27 0 7.550 7.530 7.550 7.470 7.680 1,267,000 9,574,210 7.5566 7.254 7.235 7.254 7.177 7.379 1,318,687 7.2604 0.27%
2021-10-26 0 7.530 7.510 7.530 7.450 7.540 2,980,000 22,356,090 7.5020 7.235 7.216 7.235 7.158 7.244 3,101,568 7.2080 0.53%
2021-10-25 0 7.490 7.480 7.490 7.460 7.640 1,693,000 12,740,480 7.5254 7.196 7.187 7.196 7.168 7.341 1,762,065 7.2304 -0.13%
2021-10-22 0 7.500 7.470 7.500 7.420 7.550 1,933,000 14,460,370 7.4808 7.206 7.177 7.206 7.129 7.254 2,011,856 7.1876 0.67%
2021-10-21 0 7.450 7.420 7.450 7.370 7.460 2,859,342 21,217,695 7.4205 7.158 7.129 7.158 7.081 7.168 2,975,988 7.1296 2.19%
2021-10-20 0 7.290 7.280 7.290 7.180 7.310 3,140,095 22,785,622 7.2563 7.004 6.995 7.004 6.899 7.023 3,268,194 6.9719 1.11%
2021-10-19 0 7.210 7.180 7.210 7.140 7.210 1,767,000 12,688,360 7.1807 6.927 6.899 6.927 6.860 6.927 1,839,084 6.8993 1.26%
2021-10-18 0 7.120 7.100 7.120 7.050 7.140 2,195,000 15,568,340 7.0926 6.841 6.822 6.841 6.774 6.860 2,284,544 6.8146 1.71%
2021-10-15 0 7.000 6.970 7.000 6.850 7.000 2,690,000 18,667,790 6.9397 6.726 6.697 6.726 6.582 6.726 2,799,738 6.6677 2.79%
2021-10-12 0 6.840 6.780 6.840 6.720 6.850 2,288,000 15,574,160 6.8069 6.543 6.486 6.543 6.428 6.553 2,391,829 6.5114 1.79%
2021-10-11 0 6.720 6.690 6.720 6.580 6.730 1,533,000 10,259,320 6.6923 6.428 6.400 6.428 6.294 6.438 1,602,567 6.4018 1.20%
2021-10-08 0 6.640 6.610 6.640 6.530 6.700 2,662,000 17,610,970 6.6157 6.352 6.323 6.352 6.247 6.409 2,782,801 6.3285 1.53%
2021-10-07 0 6.540 6.500 6.540 6.440 6.540 189,584,000 1,100,710,540 5.8059 6.256 6.218 6.256 6.160 6.256 198,187,259 5.5539 1.55%
2021-10-06 0 6.440 6.400 6.440 6.380 6.490 654,792 4,224,271 6.4513 6.160 6.122 6.160 6.103 6.208 684,506 6.1713 0.78%
2021-10-05 0 6.390 6.360 6.390 6.330 6.450 512,000 3,276,100 6.3986 6.113 6.084 6.113 6.055 6.170 535,234 6.1209 -0.31%
2021-10-04 0 6.410 6.340 6.410 6.350 6.510 605,000 3,901,960 6.4495 6.132 6.065 6.132 6.074 6.227 632,455 6.1695 0.63%
2021-09-30 0 6.370 6.350 6.370 6.280 6.470 540,000 3,442,110 6.3743 6.093 6.074 6.093 6.007 6.189 564,505 6.0976 -0.16%
2021-09-29 0 6.380 6.330 6.380 6.180 6.420 877,000 5,538,630 6.3154 6.103 6.055 6.103 5.912 6.141 916,798 6.0413 1.43%
2021-09-28 0 6.290 6.280 6.290 6.270 6.430 476,000 3,001,760 6.3062 6.017 6.007 6.017 5.998 6.151 497,601 6.0325 -1.26%
2021-09-27 0 6.370 6.360 6.370 6.350 6.490 439,000 2,814,530 6.4112 6.093 6.084 6.093 6.074 6.208 458,922 6.1329 -1.24%
2021-09-24 0 6.450 6.420 6.450 6.410 6.530 342,000 2,212,410 6.4690 6.170 6.141 6.170 6.132 6.247 357,520 6.1882 -0.15%
2021-09-23 0 6.460 6.440 6.460 6.420 6.540 674,000 4,379,040 6.4971 6.180 6.160 6.180 6.141 6.256 704,586 6.2151 0.16%
2021-09-21 0 6.450 6.440 6.450 6.440 6.550 531,000 3,441,680 6.4815 6.170 6.160 6.170 6.160 6.266 555,097 6.2001 0.00%
2021-09-20 0 6.450 6.440 6.450 6.450 6.600 640,000 4,189,550 6.5462 6.170 6.160 6.170 6.170 6.313 669,043 6.2620 -1.53%
2021-09-17 0 6.550 6.540 6.550 6.530 6.630 776,000 5,107,130 6.5814 6.266 6.256 6.266 6.247 6.342 811,215 6.2957 -0.76%
2021-09-16 0 6.600 6.550 6.600 6.560 6.620 574,000 3,781,310 6.5876 6.313 6.266 6.313 6.275 6.333 600,048 6.3017 0.00%
2021-09-15 0 6.600 6.580 6.600 6.580 6.650 604,000 3,994,890 6.6141 6.313 6.294 6.313 6.294 6.361 631,409 6.3269 -0.90%
2021-09-14 0 6.660 6.600 6.660 6.600 6.660 1,644,000 10,894,380 6.6268 6.371 6.313 6.371 6.313 6.371 1,718,604 6.3391 0.45%
2021-09-13 0 6.630 6.600 6.630 6.590 6.700 714,000 4,750,450 6.6533 6.342 6.313 6.342 6.304 6.409 746,401 6.3645 -0.15%
2021-09-10 0 6.640 6.630 6.640 6.610 6.660 510,000 3,388,800 6.6447 6.352 6.342 6.352 6.323 6.371 533,144 6.3563 -0.15%
2021-09-09 0 6.650 6.600 6.650 6.590 6.650 1,250,000 8,286,110 6.6289 6.361 6.313 6.361 6.304 6.361 1,306,725 6.3411 0.30%
2021-09-08 0 6.630 6.600 6.630 6.580 6.640 1,295,000 8,579,870 6.6254 6.342 6.313 6.342 6.294 6.352 1,353,767 6.3378 0.45%
2021-09-07 0 6.600 6.570 6.600 6.570 6.630 563,000 3,722,060 6.6111 6.313 6.285 6.313 6.285 6.342 588,549 6.3241 0.00%
2021-09-06 0 6.600 6.570 6.600 6.570 6.640 605,000 4,006,390 6.6221 6.313 6.285 6.313 6.285 6.352 632,455 6.3347 0.15%
2021-09-03 0 6.590 6.550 6.590 6.530 6.630 729,000 4,803,880 6.5897 6.304 6.266 6.304 6.247 6.342 762,082 6.3036 -0.30%
2021-09-02 0 6.610 6.600 6.610 6.580 6.670 752,000 4,983,940 6.6276 6.323 6.313 6.323 6.294 6.380 786,126 6.3399 0.15%
2021-09-01 0 6.600 6.560 6.600 6.570 6.700 598,000 3,964,330 6.6293 6.313 6.275 6.313 6.285 6.409 625,137 6.3415 -0.30%
2021-08-31 0 6.620 6.590 6.620 6.550 6.640 605,000 3,992,600 6.5993 6.333 6.304 6.333 6.266 6.352 632,455 6.3129 0.30%
2021-08-30 0 6.600 6.560 6.600 6.560 6.770 896,000 5,985,610 6.6804 6.313 6.275 6.313 6.275 6.476 936,660 6.3904 -0.45%
2021-08-27 0 6.630 6.600 6.630 6.600 6.750 598,000 3,988,390 6.6695 6.342 6.313 6.342 6.313 6.457 625,137 6.3800 -0.45%
2021-08-26 0 6.660 6.660 6.670 6.600 6.790 1,110,000 7,431,050 6.6946 6.371 6.371 6.380 6.313 6.495 1,160,371 6.4040 0.00%
2021-08-25 0 6.660 6.600 6.660 6.590 6.800 903,000 6,059,300 6.7102 6.371 6.313 6.371 6.304 6.505 943,978 6.4189 0.45%
2021-08-24 0 6.630 6.630 6.640 6.600 6.760 849,000 5,666,820 6.6747 6.342 6.342 6.352 6.313 6.467 887,527 6.3850 0.45%
2021-08-23 0 6.600 6.570 6.600 6.400 6.610 1,167,000 7,619,160 6.5288 6.313 6.285 6.313 6.122 6.323 1,219,958 6.2454 1.07%
2021-08-20 0 6.530 6.500 6.530 6.490 6.710 505,000 3,338,010 6.6099 6.247 6.218 6.247 6.208 6.419 527,917 6.3230 -2.10%
2021-08-19 0 6.670 6.640 6.670 6.590 6.700 599,000 3,996,380 6.6718 6.380 6.352 6.380 6.304 6.409 626,182 6.3821 0.15%
2021-08-18 0 6.660 6.610 6.670 6.600 6.730 757,000 5,056,580 6.6798 6.371 6.323 6.380 6.313 6.438 791,352 6.3898 0.15%
2021-08-17 0 6.650 6.650 6.700 6.650 6.770 581,000 3,907,890 6.7261 6.361 6.361 6.409 6.361 6.476 607,366 6.4342 -0.75%
2021-08-16 0 6.700 6.690 6.700 6.680 6.780 655,000 4,399,440 6.7167 6.409 6.400 6.409 6.390 6.486 684,724 6.4251 -0.30%
2021-08-13 0 6.720 6.690 6.720 6.690 6.840 1,002,000 6,773,360 6.7598 6.428 6.400 6.428 6.400 6.543 1,047,470 6.4664 0.45%
2021-08-12 0 6.690 6.680 6.690 6.680 6.780 588,000 3,959,900 6.7345 6.400 6.390 6.400 6.390 6.486 614,683 6.4422 -0.15%
2021-08-11 0 6.700 6.690 6.700 6.680 6.800 598,000 4,025,930 6.7323 6.409 6.400 6.409 6.390 6.505 625,137 6.4401 0.00%
2021-08-10 0 6.700 6.670 6.700 6.610 6.720 716,000 4,788,630 6.6880 6.409 6.380 6.409 6.323 6.428 748,492 6.3977 0.30%
2021-08-09 0 6.680 6.650 6.680 6.650 6.770 671,000 4,520,090 6.7363 6.390 6.361 6.390 6.361 6.476 701,450 6.4439 -0.74%
2021-08-06 0 6.730 6.700 6.730 6.680 6.830 916,000 6,194,230 6.7623 6.438 6.409 6.438 6.390 6.534 957,568 6.4687 0.30%
2021-08-05 0 6.710 6.700 6.710 6.680 6.790 725,000 4,884,330 6.7370 6.419 6.409 6.419 6.390 6.495 757,900 6.4446 0.15%
2021-08-04 0 6.700 6.690 6.720 6.680 6.840 773,000 5,231,420 6.7677 6.409 6.400 6.428 6.390 6.543 808,078 6.4739 0.30%
2021-08-03 0 6.680 6.670 6.680 6.640 6.760 453,000 3,038,050 6.7065 6.390 6.380 6.390 6.352 6.467 473,557 6.4154 0.30%
2021-08-02 0 6.660 6.660 6.700 6.600 6.760 929,000 6,216,250 6.6913 6.371 6.371 6.409 6.313 6.467 971,158 6.4009 0.00%
2021-07-30 0 6.660 6.640 6.660 6.640 6.710 505,000 3,372,730 6.6787 6.371 6.352 6.371 6.352 6.419 527,917 6.3888 0.15%
2021-07-29 0 6.650 6.590 6.650 6.600 6.690 611,000 4,064,480 6.6522 6.361 6.304 6.361 6.313 6.400 638,727 6.3634 -0.15%
2021-07-28 0 6.660 6.620 6.660 6.590 6.690 628,000 4,177,850 6.6526 6.371 6.333 6.371 6.304 6.400 656,498 6.3638 0.15%
2021-07-27 0 6.650 6.580 6.650 6.590 6.740 593,000 3,958,560 6.6755 6.361 6.294 6.361 6.304 6.447 619,910 6.3857 0.00%
2021-07-26 0 6.650 6.580 6.650 6.570 6.780 658,000 4,399,440 6.6861 6.361 6.294 6.361 6.285 6.486 687,860 6.3958 -2.21%
2021-07-23 0 6.800 6.770 6.800 6.790 6.880 818,000 5,600,170 6.8462 6.505 6.476 6.505 6.495 6.581 855,121 6.5490 0.00%
2021-07-22 0 6.800 6.770 6.800 6.730 6.860 704,000 4,774,890 6.7825 6.505 6.476 6.505 6.438 6.562 735,947 6.4881 0.74%
2021-07-21 0 6.750 6.720 6.750 6.700 6.790 474,000 3,193,330 6.7370 6.457 6.428 6.457 6.409 6.495 495,510 6.4445 0.75%
2021-07-20 0 6.700 6.680 6.700 6.650 6.780 712,000 4,789,400 6.7267 6.409 6.390 6.409 6.361 6.486 744,310 6.4347 0.75%
2021-07-19 0 6.650 6.630 6.650 6.640 6.750 530,000 3,548,200 6.6947 6.361 6.342 6.361 6.352 6.457 554,051 6.4041 -0.45%
2021-07-16 0 6.680 6.660 6.680 6.630 6.850 607,000 4,091,370 6.7403 6.390 6.371 6.390 6.342 6.553 634,545 6.4477 -0.30%
2021-07-15 0 6.700 6.660 6.700 6.630 6.840 877,000 5,919,030 6.7492 6.409 6.371 6.409 6.342 6.543 916,798 6.4562 -0.59%
2021-07-14 0 6.740 6.690 6.740 6.680 6.770 966,000 6,479,080 6.7071 6.447 6.400 6.447 6.390 6.476 1,009,837 6.4160 1.20%
2021-07-13 0 6.660 6.620 6.660 6.540 6.660 1,447,786 9,568,310 6.6089 6.371 6.333 6.371 6.256 6.371 1,513,486 6.3220 1.37%
2021-07-12 0 6.570 6.560 6.590 6.510 6.640 736,000 4,856,690 6.5988 6.285 6.275 6.304 6.227 6.352 769,399 6.3123 1.39%
2021-07-09 0 6.480 6.430 6.480 6.390 6.480 512,000 3,296,860 6.4392 6.199 6.151 6.199 6.113 6.199 535,234 6.1597 0.78%
2021-07-08 0 6.500 6.470 6.500 6.470 6.570 665,000 4,347,930 6.5382 6.151 6.122 6.151 6.122 6.217 702,746 6.1871 -0.46%
2021-07-07 0 6.530 6.490 6.530 6.460 6.580 620,000 4,055,320 6.5408 6.179 6.141 6.179 6.113 6.227 655,191 6.1895 0.31%
2021-07-06 0 6.510 6.490 6.520 6.440 6.600 615,000 4,006,780 6.5151 6.160 6.141 6.170 6.094 6.246 649,907 6.1652 -0.46%
2021-07-05 0 6.540 6.510 6.550 6.480 6.640 717,000 4,704,800 6.5618 6.189 6.160 6.198 6.132 6.283 757,697 6.2093 0.46%
2021-07-02 0 6.510 6.490 6.510 6.500 6.680 598,000 3,940,520 6.5895 6.160 6.141 6.160 6.151 6.321 631,943 6.2356 -0.31%
2021-06-30 0 6.530 6.490 6.530 6.480 6.590 679,000 4,445,440 6.5470 6.179 6.141 6.179 6.132 6.236 717,540 6.1954 0.46%
2021-06-29 0 6.500 6.480 6.500 6.470 6.550 705,000 4,586,440 6.5056 6.151 6.132 6.151 6.122 6.198 745,016 6.1562 -0.31%
2021-06-28 0 6.520 6.490 6.520 6.470 6.640 752,000 4,928,780 6.5542 6.170 6.141 6.170 6.122 6.283 794,684 6.2022 0.00%
2021-06-25 0 6.520 6.460 6.520 6.460 6.580 636,000 4,150,360 6.5257 6.170 6.113 6.170 6.113 6.227 672,099 6.1752 0.00%
2021-06-24 0 6.520 6.500 6.520 6.440 6.580 609,000 3,977,690 6.5315 6.170 6.151 6.170 6.094 6.227 643,567 6.1807 -0.31%
2021-06-23 0 6.540 6.500 6.540 6.470 6.590 905,000 5,913,890 6.5347 6.189 6.151 6.189 6.122 6.236 956,368 6.1837 0.00%
2021-06-22 0 6.540 6.520 6.540 6.500 6.650 624,000 4,107,540 6.5826 6.189 6.170 6.189 6.151 6.293 659,418 6.2290 0.62%
2021-06-21 0 6.500 6.500 6.530 6.500 6.590 588,000 3,848,500 6.5451 6.151 6.151 6.179 6.151 6.236 621,375 6.1935 -1.52%
2021-06-18 0 6.600 6.570 6.600 6.540 6.740 1,372,000 9,077,290 6.6161 6.246 6.217 6.246 6.189 6.378 1,449,875 6.2607 0.30%
2021-06-17 0 6.580 6.520 6.600 6.530 6.650 672,000 4,431,160 6.5940 6.227 6.170 6.246 6.179 6.293 710,143 6.2398 0.00%
2021-06-16 0 6.580 6.530 6.580 6.400 6.630 734,000 4,819,760 6.5664 6.227 6.179 6.227 6.056 6.274 775,662 6.2137 -1.05%
2021-06-15 0 6.650 6.610 6.650 6.610 6.690 535,000 3,561,990 6.6579 6.293 6.255 6.293 6.255 6.331 565,367 6.3003 0.91%
2021-06-11 0 6.590 6.580 6.590 6.560 6.640 628,000 4,150,680 6.6094 6.236 6.227 6.236 6.208 6.283 663,645 6.2544 0.46%
2021-06-10 0 6.560 6.550 6.590 6.550 6.710 571,000 3,773,390 6.6084 6.208 6.198 6.236 6.198 6.350 603,410 6.2534 -1.80%
2021-06-09 0 6.680 6.650 6.680 6.650 6.740 666,000 4,453,240 6.6865 6.321 6.293 6.321 6.293 6.378 703,802 6.3274 0.00%
2021-06-08 0 6.680 6.650 6.680 6.620 6.750 623,000 4,177,490 6.7054 6.321 6.293 6.321 6.264 6.387 658,362 6.3453 -0.15%
2021-06-07 0 6.690 6.670 6.690 6.650 6.750 681,000 4,562,270 6.6994 6.331 6.312 6.331 6.293 6.387 719,654 6.3395 -0.74%
2021-06-04 0 6.740 6.710 6.740 6.710 6.790 667,000 4,503,380 6.7517 6.378 6.350 6.378 6.350 6.425 704,859 6.3891 0.00%
2021-06-03 0 6.740 6.720 6.740 6.710 6.870 1,217,000 8,217,110 6.7519 6.378 6.359 6.378 6.350 6.501 1,286,077 6.3893 0.00%
2021-06-02 0 6.740 6.720 6.740 6.720 6.840 547,000 3,720,820 6.8022 6.378 6.359 6.378 6.359 6.473 578,048 6.4369 -0.44%
2021-06-01 0 6.770 6.720 6.780 6.730 6.870 643,000 4,361,010 6.7823 6.406 6.359 6.416 6.369 6.501 679,497 6.4180 -0.44%
2021-05-31 0 6.800 6.760 6.800 6.740 6.820 561,000 3,811,130 6.7935 6.435 6.397 6.435 6.378 6.454 592,842 6.4286 0.00%
2021-05-28 0 6.800 6.760 6.800 6.770 6.880 633,000 4,323,540 6.8302 6.435 6.397 6.435 6.406 6.510 668,929 6.4634 0.00%
2021-05-27 0 6.800 6.790 6.800 6.740 6.840 1,390,000 9,440,920 6.7920 6.435 6.425 6.435 6.378 6.473 1,468,897 6.4272 0.15%
2021-05-26 0 6.790 6.730 6.790 6.570 6.790 2,034,000 13,553,580 6.6635 6.425 6.369 6.425 6.217 6.425 2,149,450 6.3056 3.66%
2021-05-25 0 6.550 6.530 6.550 6.480 6.650 603,000 3,964,880 6.5753 6.198 6.179 6.198 6.132 6.293 637,226 6.2221 -0.15%
2021-05-24 0 6.560 6.520 6.560 6.500 6.660 578,000 3,806,730 6.5860 6.208 6.170 6.208 6.151 6.302 610,807 6.2323 -0.15%
2021-05-21 0 6.570 6.530 6.570 6.540 6.720 574,000 3,796,415 6.6140 6.217 6.179 6.217 6.189 6.359 606,580 6.2587 0.31%
2021-05-20 0 6.550 6.550 6.580 6.490 6.590 852,000 5,579,550 6.5488 6.198 6.198 6.227 6.141 6.236 900,360 6.1970 -0.30%
2021-05-18 0 6.570 6.560 6.570 6.570 6.690 556,000 3,694,320 6.6445 6.217 6.208 6.217 6.217 6.331 587,559 6.2876 -0.45%
2021-05-17 0 6.600 6.590 6.600 6.600 6.720 552,000 3,675,160 6.6579 6.246 6.236 6.246 6.246 6.359 583,332 6.3003 0.00%
2021-05-14 0 6.600 6.600 6.610 6.550 6.740 537,000 3,573,450 6.6545 6.246 6.246 6.255 6.198 6.378 567,480 6.2970 -0.90%
2021-05-13 0 6.660 6.660 6.710 6.660 6.790 525,000 3,529,530 6.7229 6.302 6.302 6.350 6.302 6.425 554,799 6.3618 -1.62%
2021-05-12 0 6.770 6.740 6.770 6.740 6.830 568,000 3,852,910 6.7833 6.406 6.378 6.406 6.378 6.463 600,240 6.4190 0.15%
2021-05-11 0 6.760 6.750 6.760 6.720 6.810 588,000 3,983,930 6.7754 6.397 6.387 6.397 6.359 6.444 621,375 6.4115 -0.44%
2021-05-10 0 6.790 6.780 6.790 6.740 6.850 598,000 4,059,320 6.7882 6.425 6.416 6.425 6.378 6.482 631,943 6.4236 0.59%
2021-05-07 0 6.750 6.700 6.750 6.700 6.780 530,000 3,583,730 6.7618 6.387 6.340 6.387 6.340 6.416 560,083 6.3986 0.00%
2021-05-06 0 6.750 6.740 6.750 6.740 6.820 479,000 3,248,290 6.7814 6.387 6.378 6.387 6.378 6.454 506,188 6.4172 -0.88%
2021-05-05 0 6.810 6.800 6.810 6.780 6.860 845,000 5,771,230 6.8299 6.444 6.435 6.444 6.416 6.492 892,962 6.4630 0.00%
2021-05-04 0 6.810 6.790 6.810 6.760 6.880 726,139 4,949,043 6.8156 6.444 6.425 6.444 6.397 6.510 767,355 6.4495 0.15%
2021-05-03 0 6.800 6.800 6.810 6.770 6.900 667,000 4,565,990 6.8456 6.435 6.435 6.444 6.406 6.529 704,859 6.4779 0.44%
2021-04-30 0 6.770 6.760 6.770 6.700 6.790 871,000 5,882,170 6.7534 6.406 6.397 6.406 6.340 6.425 920,438 6.3906 1.50%
2021-04-29 0 6.670 6.630 6.670 6.550 6.730 1,148,000 7,636,820 6.6523 6.312 6.274 6.312 6.198 6.369 1,213,161 6.2950 1.52%
2021-04-28 0 6.570 6.540 6.580 6.420 6.690 514,000 3,377,820 6.5716 6.217 6.189 6.227 6.075 6.331 543,175 6.2187 -0.76%
2021-04-27 0 6.620 6.560 6.620 6.570 6.760 500,000 3,331,340 6.6627 6.264 6.208 6.264 6.217 6.397 528,380 6.3048 -1.78%
2021-04-26 0 6.740 6.730 6.740 6.700 6.850 544,000 3,680,720 6.7660 6.378 6.369 6.378 6.340 6.482 574,878 6.4026 -1.32%
2021-04-23 0 6.830 6.820 6.830 6.780 6.860 603,000 4,110,160 6.8162 6.463 6.454 6.463 6.416 6.492 637,226 6.4501 0.00%
2021-04-22 0 6.830 6.820 6.830 6.780 6.860 554,000 3,782,950 6.8284 6.463 6.454 6.463 6.416 6.492 585,445 6.4617 0.00%
2021-04-21 0 6.830 6.790 6.830 6.800 6.920 650,000 4,464,270 6.8681 6.463 6.425 6.463 6.435 6.548 686,894 6.4992 -0.58%
2021-04-20 0 6.870 6.860 6.870 6.810 6.870 569,000 3,898,990 6.8524 6.501 6.492 6.501 6.444 6.501 601,297 6.4843 0.15%
2021-04-19 0 6.860 6.830 6.860 6.830 6.940 610,000 4,194,620 6.8764 6.492 6.463 6.492 6.463 6.567 644,624 6.5071 0.44%
2021-04-16 0 6.830 6.820 6.830 6.780 6.850 684,000 4,667,630 6.8240 6.463 6.454 6.463 6.416 6.482 722,824 6.4575 0.15%
2021-04-15 0 6.820 6.820 6.830 6.820 6.910 538,000 3,698,600 6.8747 6.454 6.454 6.463 6.454 6.539 568,537 6.5055 -1.30%
2021-04-14 0 6.910 6.830 6.910 6.810 6.910 622,000 4,264,440 6.8560 6.539 6.463 6.539 6.444 6.539 657,305 6.4878 0.58%
2021-04-13 0 6.870 6.860 6.870 6.810 6.870 580,000 3,974,710 6.8529 6.501 6.492 6.501 6.444 6.501 612,921 6.4849 0.00%
2021-04-12 0 6.870 6.860 6.870 6.810 6.970 419,000 2,880,500 6.8747 6.501 6.492 6.501 6.444 6.596 442,783 6.5055 -0.87%
2021-04-09 0 6.930 6.890 6.930 6.850 7.010 807,000 5,595,220 6.9334 6.558 6.520 6.558 6.482 6.633 852,805 6.5610 0.58%
2021-04-08 0 6.890 6.880 6.890 6.790 6.890 978,000 6,706,600 6.8575 6.520 6.510 6.520 6.425 6.520 1,033,511 6.4891 0.88%
2021-04-07 0 6.830 6.820 6.830 6.770 6.880 688,000 4,705,010 6.8387 6.463 6.454 6.463 6.406 6.510 727,051 6.4714 0.74%
2021-04-01 0 6.780 6.750 6.780 6.680 6.780 1,188,509 8,005,460 6.7357 6.416 6.387 6.416 6.321 6.416 1,255,969 6.3739 1.04%
2021-03-31 0 6.710 6.660 6.710 6.650 6.710 570,000 3,818,580 6.6993 6.350 6.302 6.350 6.293 6.350 602,353 6.3394 1.05%
2021-03-30 0 6.640 6.620 6.640 6.610 6.710 594,000 3,957,120 6.6618 6.283 6.264 6.283 6.255 6.350 627,716 6.3040 -0.75%
2021-03-29 0 6.690 6.620 6.690 6.630 6.700 447,000 2,986,780 6.6818 6.331 6.264 6.331 6.274 6.340 472,372 6.3229 0.30%
2021-03-26 0 6.670 6.640 6.670 6.630 6.700 483,000 3,226,140 6.6794 6.312 6.283 6.312 6.274 6.340 510,415 6.3206 0.00%
2021-03-25 0 6.670 6.650 6.670 6.640 6.830 462,000 3,091,870 6.6924 6.312 6.293 6.312 6.283 6.463 488,223 6.3329 -1.04%
2021-03-24 0 6.740 6.700 6.740 6.670 6.860 752,000 5,071,300 6.7438 6.378 6.340 6.378 6.312 6.492 794,684 6.3815 -0.74%
2021-03-23 0 6.790 6.770 6.790 6.760 6.930 405,000 2,775,160 6.8522 6.425 6.406 6.425 6.397 6.558 427,988 6.4842 -1.31%
2021-03-22 0 6.880 6.850 6.880 6.820 6.970 674,000 4,637,510 6.8806 6.510 6.482 6.510 6.454 6.596 712,256 6.5110 -1.01%
2021-03-19 0 6.950 6.900 6.950 6.840 6.950 876,000 6,056,970 6.9143 6.577 6.529 6.577 6.473 6.577 925,722 6.5430 1.02%
2021-03-18 0 6.880 6.880 6.900 6.850 6.940 719,000 4,969,150 6.9112 6.510 6.510 6.529 6.482 6.567 759,811 6.5400 -0.58%
2021-03-17 0 6.920 6.910 6.920 6.820 6.930 607,000 4,193,370 6.9084 6.548 6.539 6.548 6.454 6.558 641,453 6.5373 0.44%
2021-03-16 0 6.890 6.860 6.890 6.850 6.930 430,000 2,967,090 6.9002 6.520 6.492 6.520 6.482 6.558 454,407 6.5296 -0.29%
2021-03-15 0 6.910 6.840 6.910 6.800 6.940 604,000 4,163,820 6.8937 6.539 6.473 6.539 6.435 6.567 638,283 6.5235 -0.29%
2021-03-12 0 6.930 6.930 6.940 6.860 6.970 863,000 5,970,630 6.9185 6.558 6.558 6.567 6.492 6.596 911,984 6.5469 1.17%
2021-03-11 0 6.850 6.800 6.860 6.690 6.850 1,503,000 10,190,240 6.7799 6.482 6.435 6.492 6.331 6.482 1,588,311 6.4158 2.09%
2021-03-10 0 6.710 6.680 6.710 6.660 6.770 444,000 2,981,640 6.7154 6.350 6.321 6.350 6.302 6.406 469,202 6.3547 -0.59%
2021-03-09 0 6.750 6.740 6.750 6.680 6.820 422,000 2,852,050 6.7584 6.387 6.378 6.387 6.321 6.454 445,953 6.3954 0.75%
2021-03-08 0 6.700 6.700 6.730 6.660 6.850 661,000 4,483,440 6.7828 6.340 6.340 6.369 6.302 6.482 698,518 6.4185 -0.15%
2021-03-05 0 6.710 6.710 6.760 6.620 6.820 771,000 5,194,460 6.7373 6.350 6.350 6.397 6.264 6.454 814,762 6.3754 -0.15%
2021-03-04 0 6.720 6.640 6.720 6.610 6.770 564,000 3,775,770 6.6946 6.359 6.283 6.359 6.255 6.406 596,013 6.3350 -0.59%
2021-03-03 0 6.760 6.710 6.760 6.700 6.850 489,000 3,314,230 6.7776 6.397 6.350 6.397 6.340 6.482 516,756 6.4135 -0.59%
2021-03-02 0 6.800 6.800 6.830 6.720 6.880 1,930,000 13,142,610 6.8096 6.435 6.435 6.463 6.359 6.510 2,039,547 6.4439 -0.44%
2021-03-01 0 6.830 6.800 6.830 6.780 6.880 597,000 4,084,380 6.8415 6.463 6.435 6.463 6.416 6.510 630,886 6.4740 -0.44%
2021-02-26 0 6.860 6.850 6.860 6.860 6.940 586,000 4,046,500 6.9053 6.492 6.482 6.492 6.492 6.567 619,261 6.5344 -0.87%
2021-02-25 0 6.920 6.910 6.920 6.870 6.950 592,000 4,099,300 6.9245 6.548 6.539 6.548 6.501 6.577 625,602 6.5526 0.58%
2021-02-24 0 6.880 6.880 6.930 6.880 6.980 774,000 5,363,820 6.9300 6.510 6.510 6.558 6.510 6.605 817,932 6.5578 -0.43%
2021-02-23 0 6.910 6.910 6.920 6.830 6.940 965,000 6,656,980 6.8984 6.539 6.539 6.548 6.463 6.567 1,019,774 6.5279 0.73%
2021-02-22 0 6.860 6.820 6.860 6.800 6.940 700,000 4,821,040 6.8872 6.492 6.454 6.492 6.435 6.567 739,732 6.5173 -0.29%
2021-02-19 0 6.880 6.860 6.880 6.800 6.980 608,000 4,191,890 6.8946 6.510 6.492 6.510 6.435 6.605 642,510 6.5242 -1.01%
2021-02-18 0 6.950 6.930 6.950 6.810 6.990 561,000 3,890,210 6.9344 6.577 6.558 6.577 6.444 6.615 592,842 6.5620 -0.57%
2021-02-17 0 6.990 6.930 6.990 6.720 6.990 1,098,000 7,562,000 6.8871 6.615 6.558 6.615 6.359 6.615 1,160,323 6.5172 0.87%
2021-02-16 0 6.930 6.860 6.930 6.830 7.060 792,000 5,512,250 6.9599 6.558 6.492 6.558 6.463 6.681 836,954 6.5861 -1.00%
2021-02-11 0 7.000 6.990 7.000 6.940 7.000 612,000 4,271,020 6.9788 6.624 6.615 6.624 6.567 6.624 646,737 6.6039 0.86%
2021-02-10 0 6.940 6.900 6.940 6.900 7.000 772,000 5,370,270 6.9563 6.567 6.529 6.567 6.529 6.624 815,819 6.5827 0.58%
2021-02-09 0 6.900 6.870 6.900 6.830 6.990 442,000 3,052,460 6.9060 6.529 6.501 6.529 6.463 6.615 467,088 6.5351 -1.43%
2021-02-08 0 7.000 6.990 7.000 6.950 7.070 746,000 5,231,140 7.0123 6.624 6.615 6.624 6.577 6.690 788,343 6.6356 0.86%
2021-02-05 0 6.940 6.880 6.940 6.890 7.000 497,000 3,455,710 6.9531 6.567 6.510 6.567 6.520 6.624 525,210 6.5797 0.14%
2021-02-04 0 6.930 6.910 6.930 6.900 7.100 649,000 4,540,240 6.9957 6.558 6.539 6.558 6.529 6.719 685,837 6.6200 -0.86%
2021-02-03 0 6.990 6.970 6.990 6.950 7.100 708,361 4,981,671 7.0327 6.615 6.596 6.615 6.577 6.719 748,568 6.6549 0.29%
2021-02-02 0 6.970 6.950 6.970 6.930 7.080 666,000 4,664,890 7.0043 6.596 6.577 6.596 6.558 6.700 703,802 6.6281 -0.14%
2021-02-01 0 6.980 6.960 6.980 6.890 7.060 671,000 4,681,840 6.9774 6.605 6.586 6.605 6.520 6.681 709,086 6.6026 0.58%
2021-01-29 0 6.940 6.930 6.940 6.900 7.000 666,000 4,631,350 6.9540 6.567 6.558 6.567 6.529 6.624 703,802 6.5805 0.58%
2021-01-28 0 6.900 6.900 6.910 6.840 6.970 871,000 6,004,990 6.8944 6.529 6.529 6.539 6.473 6.596 920,438 6.5241 0.15%
2021-01-27 0 6.890 6.870 6.890 6.750 6.930 1,114,000 7,641,030 6.8591 6.520 6.501 6.520 6.387 6.558 1,177,231 6.4907 0.29%
2021-01-26 0 6.870 6.840 6.870 6.770 7.000 724,000 4,959,580 6.8502 6.501 6.473 6.501 6.406 6.624 765,094 6.4823 -0.58%
2021-01-25 0 6.910 6.910 6.920 6.840 7.090 562,000 3,904,860 6.9481 6.539 6.539 6.548 6.473 6.709 593,899 6.5750 -2.12%
2021-01-22 0 7.060 7.040 7.060 6.850 7.060 998,000 6,956,920 6.9709 6.681 6.662 6.681 6.482 6.681 1,054,647 6.5964 1.00%
2021-01-21 0 6.990 6.990 7.040 6.990 7.170 1,201,000 8,512,760 7.0881 6.615 6.615 6.662 6.615 6.785 1,269,169 6.7073 -1.41%
2021-01-20 0 7.090 7.030 7.090 7.040 7.200 816,000 5,803,590 7.1122 6.709 6.652 6.709 6.662 6.813 862,316 6.7302 0.71%
2021-01-19 0 7.040 7.020 7.040 6.730 7.060 1,775,000 12,204,300 6.8757 6.662 6.643 6.662 6.369 6.681 1,875,749 6.5064 4.61%
2021-01-18 0 6.730 6.700 6.730 6.700 6.880 1,016,000 6,883,860 6.7755 6.369 6.340 6.369 6.340 6.510 1,073,668 6.4115 0.30%
2021-01-15 0 6.710 6.690 6.710 6.650 6.810 662,000 4,457,170 6.7329 6.350 6.331 6.350 6.293 6.444 699,575 6.3713 -0.15%
2021-01-14 0 6.720 6.690 6.720 6.660 6.800 750,000 5,046,370 6.7285 6.359 6.331 6.359 6.302 6.435 792,570 6.3671 0.15%
2021-01-13 0 6.710 6.660 6.710 6.660 6.790 365,000 2,442,480 6.6917 6.350 6.302 6.350 6.302 6.425 385,717 6.3323 -0.59%
2021-01-12 0 6.750 6.730 6.750 6.700 6.820 722,000 4,884,540 6.7653 6.387 6.369 6.387 6.340 6.454 762,981 6.4019 0.15%
2021-01-11 0 6.740 6.730 6.740 6.690 6.950 718,000 4,903,020 6.8287 6.378 6.369 6.378 6.331 6.577 758,754 6.4619 -1.17%
2021-01-08 0 6.820 6.800 6.820 6.640 6.880 617,000 4,182,660 6.7790 6.454 6.435 6.454 6.283 6.510 652,021 6.4149 0.00%
2021-01-07 0 6.820 6.780 6.820 6.790 7.030 547,000 3,764,020 6.8812 6.454 6.416 6.454 6.425 6.652 578,048 6.5116 -1.73%
2021-01-06 0 6.940 6.940 6.950 6.880 7.200 1,505,000 10,589,520 7.0362 6.567 6.567 6.577 6.510 6.813 1,590,424 6.6583 -1.28%
2021-01-05 0 7.030 7.020 7.030 6.960 7.090 643,000 4,514,590 7.0211 6.652 6.643 6.652 6.586 6.709 679,497 6.6440 -0.42%
2021-01-04 0 7.060 7.060 7.070 6.980 7.160 887,000 6,262,070 7.0598 6.681 6.681 6.690 6.605 6.775 937,346 6.6806 0.00%
2020-12-31 0 7.060 7.000 7.060 6.860 7.070 1,627,000 11,339,670 6.9697 6.681 6.624 6.681 6.492 6.690 1,719,349 6.5953 2.62%
2020-12-30 0 6.880 6.870 6.880 6.830 6.940 822,000 5,660,800 6.8866 6.510 6.501 6.510 6.463 6.567 868,657 6.5167 -0.29%
2020-12-29 0 6.900 6.850 6.900 6.820 6.980 838,000 5,780,280 6.8977 6.529 6.482 6.529 6.454 6.605 885,565 6.5272 0.73%
2020-12-28 0 6.850 6.770 6.840 6.750 6.910 407,000 2,787,930 6.8500 6.482 6.406 6.473 6.387 6.539 430,101 6.4820 -0.15%
2020-12-24 0 6.860 6.810 6.860 6.810 6.940 731,000 5,022,650 6.8709 6.492 6.444 6.492 6.444 6.567 772,492 6.5019 -0.44%
2020-12-23 0 6.890 6.890 6.900 6.820 7.000 1,007,000 6,954,290 6.9059 6.520 6.520 6.529 6.454 6.624 1,064,157 6.5350 0.15%
2020-12-22 0 6.880 6.820 6.880 6.810 7.010 1,276,000 8,804,020 6.8997 6.510 6.454 6.510 6.444 6.633 1,348,426 6.5291 -0.29%
2020-12-21 0 6.900 6.850 6.900 6.840 6.960 579,000 3,993,560 6.8973 6.529 6.482 6.529 6.473 6.586 611,864 6.5269 0.58%
2020-12-18 0 6.860 6.860 6.870 6.860 7.000 1,752,000 12,121,890 6.9189 6.492 6.492 6.501 6.492 6.624 1,851,444 6.5473 -0.44%
2020-12-17 0 6.890 6.830 6.890 6.820 6.940 617,000 4,249,150 6.8868 6.520 6.463 6.520 6.454 6.567 652,021 6.5169 0.44%
2020-12-16 0 6.860 6.850 6.860 6.800 6.990 655,000 4,500,040 6.8703 6.492 6.482 6.492 6.435 6.615 692,178 6.5013 -0.29%
2020-12-15 0 6.880 6.850 6.880 6.840 7.080 905,000 6,289,380 6.9496 6.510 6.482 6.510 6.473 6.700 956,368 6.5763 -0.86%
2020-12-14 0 6.940 6.930 6.940 6.860 7.030 1,318,000 9,142,030 6.9363 6.567 6.558 6.567 6.492 6.652 1,392,810 6.5637 -0.86%
2020-12-11 0 7.000 6.960 7.000 6.940 7.130 1,094,000 7,692,370 7.0314 6.624 6.586 6.624 6.567 6.747 1,156,096 6.6537 0.14%
2020-12-10 0 6.990 6.960 6.990 6.930 7.060 998,000 6,971,670 6.9856 6.615 6.586 6.615 6.558 6.681 1,054,647 6.6104 0.14%
2020-12-09 0 6.980 6.940 6.980 6.920 6.990 700,000 4,877,500 6.9679 6.605 6.567 6.605 6.548 6.615 739,732 6.5936 0.43%
2020-12-08 0 6.950 6.910 6.950 6.910 6.990 741,000 5,161,690 6.9658 6.577 6.539 6.577 6.539 6.615 783,059 6.5917 0.43%
2020-12-07 0 6.920 6.900 6.920 6.870 7.040 815,000 5,675,070 6.9633 6.548 6.529 6.548 6.501 6.662 861,260 6.5893 0.29%
2020-12-04 0 6.900 6.840 6.900 6.790 7.080 1,020,000 7,100,420 6.9612 6.529 6.473 6.529 6.425 6.700 1,077,895 6.5873 0.29%
2020-12-03 0 6.880 6.860 6.880 6.880 7.100 825,000 5,766,255 6.9894 6.510 6.492 6.510 6.510 6.719 871,827 6.6140 -0.58%
2020-12-02 0 6.920 6.920 6.940 6.800 7.070 947,000 6,593,470 6.9625 6.548 6.548 6.567 6.435 6.690 1,000,752 6.5885 0.73%
2020-12-01 0 6.870 6.810 6.870 6.740 6.920 768,000 5,266,880 6.8579 6.501 6.444 6.501 6.378 6.548 811,592 6.4896 1.48%
2020-11-30 0 6.770 6.730 6.770 6.770 7.240 1,227,000 8,648,280 7.0483 6.406 6.369 6.406 6.406 6.851 1,296,645 6.6697 -5.05%
2020-11-27 0 7.130 7.060 7.130 7.000 7.220 1,670,000 11,873,130 7.1097 6.747 6.681 6.747 6.624 6.832 1,764,789 6.7278 1.86%
2020-11-26 0 7.000 6.990 7.000 6.960 7.080 1,135,000 7,983,870 7.0342 6.624 6.615 6.624 6.586 6.700 1,199,423 6.6564 0.43%
2020-11-25 0 6.970 6.940 7.010 6.950 7.090 768,000 5,386,620 7.0138 6.596 6.567 6.633 6.577 6.709 811,592 6.6371 -0.14%
2020-11-24 0 6.980 6.940 6.980 6.940 7.100 750,000 5,243,220 6.9910 6.605 6.567 6.605 6.567 6.719 792,570 6.6155 0.87%
2020-11-23 0 6.920 6.900 6.920 6.800 6.970 1,589,000 10,943,370 6.8870 6.548 6.529 6.548 6.435 6.596 1,679,192 6.5170 2.06%
2020-11-20 0 6.780 6.710 6.780 6.410 6.780 1,853,000 12,354,540 6.6673 6.416 6.350 6.416 6.066 6.416 1,958,177 6.3092 5.12%
2020-11-19 0 6.450 6.400 6.450 6.370 6.800 1,449,000 9,456,970 6.5265 6.104 6.056 6.104 6.028 6.435 1,531,245 6.1760 0.31%
2020-11-18 0 6.430 6.430 6.440 6.390 6.500 645,000 4,169,640 6.4646 6.085 6.085 6.094 6.047 6.151 681,610 6.1173 -0.62%
2020-11-17 0 6.470 6.430 6.470 6.400 6.570 846,000 5,504,890 6.5070 6.122 6.085 6.122 6.056 6.217 894,019 6.1575 -0.77%
2020-11-16 0 6.520 6.520 6.530 6.460 6.650 751,000 4,959,730 6.6042 6.170 6.170 6.179 6.113 6.293 793,627 6.2494 -1.66%
2020-11-13 0 6.630 6.620 6.630 6.580 6.710 849,000 5,652,460 6.6578 6.274 6.264 6.274 6.227 6.350 897,189 6.3002 0.45%
2020-11-12 0 6.600 6.550 6.600 6.530 6.690 1,169,000 7,710,740 6.5960 6.246 6.198 6.246 6.179 6.331 1,235,353 6.2417 1.54%
2020-11-11 0 6.500 6.440 6.500 6.380 6.570 798,000 5,173,650 6.4833 6.151 6.094 6.151 6.037 6.217 843,295 6.1350 0.93%
2020-11-10 0 6.440 6.370 6.440 6.320 6.600 638,000 4,127,330 6.4692 6.094 6.028 6.094 5.981 6.246 674,213 6.1217 -0.16%
2020-11-09 0 6.450 6.380 6.450 6.390 6.490 724,000 4,681,860 6.4667 6.104 6.037 6.104 6.047 6.141 765,094 6.1193 0.16%
2020-11-06 0 6.440 6.430 6.450 6.390 6.600 534,000 3,470,750 6.4995 6.094 6.085 6.104 6.047 6.246 564,310 6.1504 -1.98%
2020-11-05 0 6.570 6.540 6.570 6.500 6.670 872,000 5,777,200 6.6252 6.217 6.189 6.217 6.151 6.312 921,495 6.2694 -0.76%
2020-11-04 0 6.620 6.570 6.620 6.570 6.660 788,000 5,228,660 6.6354 6.264 6.217 6.264 6.217 6.302 832,727 6.2790 0.61%
2020-11-03 0 6.580 6.580 6.650 6.580 6.850 1,560,000 10,565,890 6.7730 6.227 6.227 6.293 6.227 6.482 1,648,546 6.4092 -3.52%
2020-11-02 0 6.820 6.770 6.820 6.700 6.900 1,294,000 8,812,280 6.8101 6.454 6.406 6.454 6.340 6.529 1,367,448 6.4443 0.74%
2020-10-30 0 6.770 6.760 6.770 6.700 6.800 1,148,000 7,765,400 6.7643 6.406 6.397 6.406 6.340 6.435 1,213,161 6.4010 1.04%
2020-10-29 0 6.700 6.680 6.700 6.660 6.800 939,000 6,322,160 6.7329 6.340 6.321 6.340 6.302 6.435 992,298 6.3712 0.90%
2020-10-28 0 6.640 6.590 6.640 6.500 6.770 1,532,000 10,188,200 6.6503 6.283 6.236 6.283 6.151 6.406 1,618,957 6.2931 2.47%
2020-10-27 0 6.480 6.440 6.480 6.390 6.560 742,000 4,823,210 6.5003 6.132 6.094 6.132 6.047 6.208 784,116 6.1511 0.47%
2020-10-23 0 6.450 6.420 6.450 6.410 6.710 650,000 4,266,850 6.5644 6.104 6.075 6.104 6.066 6.350 686,894 6.2118 -2.57%
2020-10-22 0 6.620 6.560 6.620 6.570 6.710 839,000 5,574,560 6.6443 6.264 6.208 6.264 6.217 6.350 886,622 6.2874 0.00%
2020-10-21 0 6.620 6.550 6.620 6.540 6.730 688,000 4,548,590 6.6113 6.264 6.198 6.264 6.189 6.369 727,051 6.2562 -1.34%
2020-10-20 0 6.710 6.670 6.710 6.650 6.810 1,093,000 7,363,550 6.7370 6.350 6.312 6.350 6.293 6.444 1,155,039 6.3752 -0.30%
2020-10-19 0 6.730 6.700 6.730 6.670 6.760 609,000 4,103,700 6.7384 6.369 6.340 6.369 6.312 6.397 643,567 6.3765 0.00%
2020-10-16 0 6.730 6.680 6.730 6.670 6.820 862,000 5,833,130 6.7670 6.369 6.321 6.369 6.312 6.454 910,927 6.4035 0.75%
2020-10-15 0 6.680 6.670 6.680 6.680 6.840 824,000 5,582,310 6.7746 6.321 6.312 6.321 6.321 6.473 870,770 6.4108 -1.18%
2020-10-14 0 6.780 6.750 6.780 6.560 6.790 1,474,000 9,870,770 6.6966 6.397 6.369 6.397 6.189 6.406 1,562,273 6.3182 2.11%
2020-10-12 0 6.640 6.640 6.760 6.640 6.860 1,047,000 7,102,700 6.7839 6.265 6.265 6.378 6.265 6.472 1,109,701 6.4006 -1.63%
2020-10-09 0 6.750 6.720 6.750 6.720 6.890 629,000 4,297,600 6.8324 6.369 6.340 6.369 6.340 6.501 666,669 6.4464 -1.32%
2020-10-08 0 6.840 6.800 6.840 6.610 6.850 1,129,000 7,666,770 6.7908 6.454 6.416 6.454 6.237 6.463 1,196,612 6.4071 2.09%
2020-10-07 0 6.700 6.620 6.700 6.620 6.870 1,048,000 7,080,610 6.7563 6.321 6.246 6.321 6.246 6.482 1,110,761 6.3746 -1.18%
2020-10-06 0 6.780 6.710 6.780 6.670 7.130 1,126,000 7,769,480 6.9001 6.397 6.331 6.397 6.293 6.727 1,193,432 6.5102 -5.04%
2020-10-05 0 7.140 7.040 7.140 7.000 7.310 1,027,000 7,387,880 7.1937 6.737 6.642 6.737 6.604 6.897 1,088,504 6.7872 -0.83%
2020-09-30 0 7.200 7.170 7.200 7.160 7.240 1,084,000 7,814,160 7.2086 6.793 6.765 6.793 6.755 6.831 1,148,917 6.8013 0.56%
2020-09-29 0 7.160 7.130 7.160 7.080 7.250 1,031,000 7,419,630 7.1965 6.755 6.727 6.755 6.680 6.840 1,092,743 6.7899 0.14%
2020-09-28 0 7.150 7.150 7.200 7.120 7.200 952,000 6,828,930 7.1732 6.746 6.746 6.793 6.718 6.793 1,009,012 6.7679 0.70%
2020-09-25 0 7.100 7.070 7.110 7.040 7.220 1,230,000 8,786,250 7.1433 6.699 6.671 6.708 6.642 6.812 1,303,661 6.7397 -0.28%
2020-09-24 0 7.120 7.120 7.170 7.120 7.270 1,289,000 9,300,800 7.2155 6.718 6.718 6.765 6.718 6.859 1,366,194 6.8078 -0.84%
2020-09-23 0 7.180 7.150 7.180 7.140 7.260 1,155,000 8,349,790 7.2293 6.774 6.746 6.774 6.737 6.850 1,224,169 6.8208 0.28%
2020-09-22 0 7.160 7.160 7.230 7.160 7.410 1,172,000 8,531,420 7.2794 6.755 6.755 6.821 6.755 6.991 1,242,187 6.8681 -1.78%
2020-09-21 0 7.290 7.180 7.290 7.180 7.430 1,123,000 8,243,900 7.3410 6.878 6.774 6.878 6.774 7.010 1,190,253 6.9262 -1.09%
2020-09-18 0 7.370 7.360 7.370 7.330 7.460 1,254,000 9,271,670 7.3937 6.954 6.944 6.954 6.916 7.038 1,329,098 6.9759 0.27%
2020-09-17 0 7.350 7.340 7.350 7.340 7.560 1,715,000 12,799,970 7.4635 6.935 6.925 6.935 6.925 7.133 1,817,706 7.0418 -0.68%
2020-09-16 0 7.400 7.400 7.410 7.350 7.530 1,851,000 13,686,770 7.3943 6.982 6.982 6.991 6.935 7.105 1,961,850 6.9765 0.14%
2020-09-15 0 7.390 7.390 7.400 7.340 7.460 1,437,000 10,628,450 7.3963 6.972 6.972 6.982 6.925 7.038 1,523,057 6.9784 0.00%
2020-09-14 0 7.390 7.350 7.400 7.320 7.410 1,728,000 12,764,700 7.3870 6.972 6.935 6.982 6.906 6.991 1,831,484 6.9696 0.27%
2020-09-11 0 7.370 7.350 7.380 7.230 7.380 1,937,000 14,155,690 7.3080 6.954 6.935 6.963 6.821 6.963 2,053,000 6.8951 1.66%
2020-09-10 0 7.250 7.190 7.250 7.180 7.320 1,547,000 11,213,580 7.2486 6.840 6.784 6.840 6.774 6.906 1,639,645 6.8390 0.55%
2020-09-09 0 7.210 7.180 7.210 7.170 7.380 1,308,000 9,522,890 7.2805 6.803 6.774 6.803 6.765 6.963 1,386,332 6.8691 -0.69%
2020-09-08 0 7.260 7.190 7.260 7.180 7.280 1,031,000 7,471,640 7.2470 6.850 6.784 6.850 6.774 6.869 1,092,743 6.8375 0.69%
2020-09-07 0 7.210 7.210 7.270 7.200 7.370 1,550,157 11,271,757 7.2714 6.803 6.803 6.859 6.793 6.954 1,642,991 6.8605 -1.10%
2020-09-04 0 7.290 7.290 7.300 7.200 7.330 1,720,000 12,499,770 7.2673 6.878 6.878 6.888 6.793 6.916 1,823,005 6.8567 0.00%
2020-09-03 0 7.290 7.290 7.350 7.250 7.400 1,296,000 9,515,900 7.3425 6.878 6.878 6.935 6.840 6.982 1,373,613 6.9276 -0.55%
2020-09-02 0 7.330 7.300 7.330 7.240 7.450 1,409,000 10,349,550 7.3453 6.916 6.888 6.916 6.831 7.029 1,493,380 6.9303 -0.27%
2020-09-01 0 7.350 7.330 7.350 7.260 7.370 1,612,000 11,801,670 7.3211 6.935 6.916 6.935 6.850 6.954 1,708,537 6.9075 0.96%
2020-08-31 0 7.280 7.210 7.280 7.200 7.310 864,000 6,283,620 7.2727 6.869 6.803 6.869 6.793 6.897 915,742 6.8618 0.69%
2020-08-28 0 7.230 7.170 7.230 7.120 7.260 1,184,000 8,533,330 7.2072 6.821 6.765 6.821 6.718 6.850 1,254,906 6.8000 0.56%
2020-08-27 0 7.190 7.160 7.190 7.140 7.310 835,000 6,003,640 7.1900 6.784 6.755 6.784 6.737 6.897 885,005 6.7837 -0.42%
2020-08-26 0 7.220 7.170 7.220 7.170 7.340 550,000 3,982,470 7.2409 6.812 6.765 6.812 6.765 6.925 582,938 6.8317 -0.28%
2020-08-25 0 7.240 7.230 7.240 7.190 7.270 1,069,000 7,751,210 7.2509 6.831 6.821 6.831 6.784 6.859 1,133,019 6.8412 0.00%
2020-08-24 0 7.240 7.150 7.240 7.140 7.300 1,119,000 8,072,680 7.2142 6.831 6.746 6.831 6.737 6.888 1,186,013 6.8066 1.12%
2020-08-21 0 7.160 7.150 7.200 7.150 7.290 879,786 6,375,855 7.2471 6.755 6.746 6.793 6.746 6.878 932,473 6.8376 -0.42%
2020-08-20 0 7.190 7.160 7.190 7.160 7.240 562,000 4,052,650 7.2111 6.784 6.755 6.784 6.755 6.831 595,656 6.8037 -0.69%
2020-08-19 0 7.240 7.190 7.240 7.180 7.330 1,300,000 9,420,810 7.2468 6.831 6.784 6.831 6.774 6.916 1,377,853 6.8373 0.00%
2020-08-18 0 7.240 7.190 7.240 7.190 7.330 860,000 6,257,180 7.2758 6.831 6.784 6.831 6.784 6.916 911,503 6.8647 0.84%
2020-08-17 0 7.180 7.110 7.180 7.130 7.180 917,000 6,572,310 7.1672 6.774 6.708 6.774 6.727 6.774 971,916 6.7622 0.00%
2020-08-14 0 7.180 7.110 7.180 7.100 7.180 798,000 5,701,175 7.1443 6.774 6.708 6.774 6.699 6.774 845,790 6.7407 0.00%
2020-08-13 0 7.180 7.140 7.180 7.140 7.280 646,000 4,654,140 7.2046 6.774 6.737 6.774 6.737 6.869 684,687 6.7975 0.28%
2020-08-12 0 7.160 7.100 7.160 7.110 7.320 790,000 5,686,970 7.1987 6.755 6.699 6.755 6.708 6.906 837,310 6.7919 -1.38%
2020-08-11 0 7.260 7.190 7.260 7.170 7.270 1,061,000 7,688,060 7.2461 6.850 6.784 6.850 6.765 6.859 1,124,540 6.8366 1.26%
2020-08-10 0 7.170 7.120 7.170 7.110 7.310 927,000 6,628,710 7.1507 6.765 6.718 6.765 6.708 6.897 982,515 6.7467 0.14%
2020-08-07 0 7.160 7.130 7.160 7.120 7.320 736,000 5,294,980 7.1943 6.755 6.727 6.755 6.718 6.906 780,077 6.7878 -0.56%
2020-08-06 0 7.200 7.190 7.200 7.130 7.260 1,014,000 7,317,920 7.2169 6.793 6.784 6.793 6.727 6.850 1,074,725 6.8091 0.14%
2020-08-05 0 7.190 7.160 7.220 7.160 7.340 919,000 6,651,640 7.2379 6.784 6.755 6.812 6.755 6.925 974,036 6.8289 -0.69%
2020-08-04 0 7.240 7.240 7.280 7.180 7.330 886,000 6,459,530 7.2907 6.831 6.831 6.869 6.774 6.916 939,060 6.8787 -0.55%
2020-08-03 0 7.280 7.230 7.280 7.230 7.310 829,000 6,026,870 7.2700 6.869 6.821 6.869 6.821 6.897 878,646 6.8593 0.97%
2020-07-31 0 7.210 7.160 7.210 7.150 7.230 776,000 5,592,505 7.2068 6.803 6.755 6.803 6.746 6.821 822,472 6.7996 0.42%
2020-07-30 0 7.180 7.150 7.180 7.160 7.380 793,000 5,780,970 7.2900 6.774 6.746 6.774 6.755 6.963 840,490 6.8781 -0.97%
2020-07-29 0 7.250 7.180 7.250 7.190 7.310 1,086,000 7,890,810 7.2659 6.840 6.774 6.840 6.784 6.897 1,151,037 6.8554 0.83%
2020-07-28 0 7.190 7.110 7.190 7.050 7.220 1,339,000 9,575,440 7.1512 6.784 6.708 6.784 6.652 6.812 1,419,188 6.7471 1.41%
2020-07-27 0 7.090 7.030 7.090 7.030 7.170 981,000 6,944,230 7.0787 6.689 6.633 6.689 6.633 6.765 1,039,749 6.6788 -0.28%
2020-07-24 0 7.110 7.090 7.110 7.080 7.260 959,000 6,909,470 7.2049 6.708 6.689 6.708 6.680 6.850 1,016,431 6.7978 -0.70%
2020-07-23 0 7.160 7.140 7.160 7.130 7.310 952,000 6,858,200 7.2040 6.755 6.737 6.755 6.727 6.897 1,009,012 6.7969 -0.56%
2020-07-22 0 7.200 7.190 7.200 7.200 7.300 1,235,000 8,934,560 7.2345 6.793 6.784 6.793 6.793 6.888 1,308,960 6.8257 0.00%
2020-07-21 0 7.200 7.160 7.200 7.110 7.210 1,347,000 9,644,680 7.1601 6.793 6.755 6.793 6.708 6.803 1,427,667 6.7556 1.12%
2020-07-20 0 7.120 7.080 7.120 6.960 7.120 1,673,000 11,790,910 7.0478 6.718 6.680 6.718 6.567 6.718 1,773,190 6.6495 2.01%
2020-07-17 0 6.980 6.900 6.980 6.840 6.980 1,499,000 10,349,120 6.9040 6.586 6.510 6.586 6.454 6.586 1,588,770 6.5139 1.90%
2020-07-16 0 6.850 6.760 6.850 6.680 6.950 1,089,000 7,391,860 6.7878 6.463 6.378 6.463 6.303 6.557 1,154,217 6.4042 0.29%
2020-07-15 0 6.830 6.760 6.830 6.590 7.050 1,439,000 9,712,020 6.7491 6.444 6.378 6.444 6.218 6.652 1,525,177 6.3678 0.29%
2020-07-14 0 6.810 6.770 6.810 6.740 7.290 1,150,000 7,971,320 6.9316 6.425 6.387 6.425 6.359 6.878 1,218,870 6.5399 -3.54%
2020-07-13 0 7.060 7.020 7.070 7.030 7.300 814,000 5,809,240 7.1367 6.661 6.623 6.671 6.633 6.888 862,748 6.7334 -2.35%
2020-07-10 0 7.230 7.200 7.230 7.180 7.430 678,000 4,972,250 7.3337 6.821 6.793 6.821 6.774 7.010 718,603 6.9193 -1.63%
2020-07-09 0 7.400 7.360 7.400 7.330 7.410 1,065,000 7,864,680 7.3847 6.935 6.897 6.935 6.869 6.944 1,136,458 6.9203 0.68%
2020-07-08 0 7.350 7.290 7.350 7.270 7.430 653,000 4,809,790 7.3657 6.888 6.832 6.888 6.813 6.963 696,814 6.9025 0.41%
2020-07-07 0 7.320 7.240 7.320 7.220 7.500 1,599,000 11,890,280 7.4361 6.860 6.785 6.860 6.766 7.028 1,706,288 6.9685 -1.48%
2020-07-06 0 7.430 7.400 7.430 7.400 7.540 965,000 7,197,320 7.4584 6.963 6.935 6.963 6.935 7.066 1,029,748 6.9894 0.13%
2020-07-03 0 7.420 7.410 7.420 7.340 7.460 1,415,000 10,493,470 7.4159 6.953 6.944 6.953 6.878 6.991 1,509,942 6.9496 1.37%
2020-07-02 0 7.320 7.300 7.320 7.260 7.380 1,227,000 9,006,260 7.3401 6.860 6.841 6.860 6.804 6.916 1,309,328 6.8785 0.14%
2020-06-30 0 7.310 7.250 7.310 7.230 7.310 1,251,000 9,089,460 7.2658 6.850 6.794 6.850 6.775 6.850 1,334,938 6.8089 1.25%
2020-06-29 0 7.220 7.170 7.220 7.110 7.280 667,965 4,816,370 7.2105 6.766 6.719 6.766 6.663 6.822 712,783 6.7571 0.98%
2020-06-26 0 7.150 7.130 7.150 7.080 7.200 628,000 4,493,700 7.1556 6.700 6.682 6.700 6.635 6.747 670,137 6.7056 1.27%
2020-06-24 0 7.060 6.990 7.060 6.930 7.060 717,000 5,026,370 7.0103 6.616 6.550 6.616 6.494 6.616 765,108 6.5695 1.88%
2020-06-23 0 6.930 6.900 6.940 6.740 6.970 475,000 3,278,210 6.9015 6.494 6.466 6.504 6.316 6.532 506,871 6.4675 0.14%
2020-06-22 0 6.920 6.880 6.920 6.820 7.250 765,000 5,414,210 7.0774 6.485 6.447 6.485 6.391 6.794 816,329 6.6324 -3.08%
2020-06-19 0 7.140 7.140 7.190 7.090 7.260 1,553,000 11,159,410 7.1857 6.691 6.691 6.738 6.644 6.804 1,657,201 6.7339 0.42%
2020-06-18 0 7.110 7.100 7.110 7.030 7.420 938,000 6,709,960 7.1535 6.663 6.654 6.663 6.588 6.953 1,000,937 6.7037 -1.52%
2020-06-17 0 7.220 7.220 7.320 7.220 7.480 889,000 6,582,280 7.4041 6.766 6.766 6.860 6.766 7.010 948,649 6.9386 -2.96%
2020-06-16 0 7.440 7.400 7.440 7.360 7.500 708,000 5,265,840 7.4376 6.972 6.935 6.972 6.897 7.028 755,505 6.9700 1.22%
2020-06-15 0 7.350 7.310 7.350 7.320 7.510 562,000 4,152,190 7.3882 6.888 6.850 6.888 6.860 7.038 599,708 6.9237 -0.68%
2020-06-12 0 7.400 7.350 7.400 7.320 7.520 534,000 3,984,170 7.4610 6.935 6.888 6.935 6.860 7.047 569,830 6.9919 0.00%
2020-06-11 0 7.400 7.380 7.400 7.390 7.540 562,000 4,201,410 7.4758 6.935 6.916 6.935 6.925 7.066 599,708 7.0058 -1.99%
2020-06-10 0 7.550 7.470 7.550 7.480 7.600 707,000 5,338,860 7.5514 7.075 7.000 7.075 7.010 7.122 754,437 7.0766 0.53%
2020-06-09 0 7.510 7.460 7.510 7.480 7.550 541,000 4,065,020 7.5139 7.038 6.991 7.038 7.010 7.075 577,299 7.0414 0.13%
2020-06-08 0 7.500 7.470 7.500 7.480 7.600 535,000 4,041,260 7.5538 7.028 7.000 7.028 7.010 7.122 570,897 7.0788 0.13%
2020-06-05 0 7.490 7.430 7.490 7.440 7.540 658,000 4,925,140 7.4850 7.019 6.963 7.019 6.972 7.066 702,150 7.0144 0.94%
2020-06-04 0 7.420 7.380 7.420 7.310 7.450 720,000 5,329,420 7.4020 6.953 6.916 6.953 6.850 6.982 768,310 6.9366 1.78%
2020-06-03 0 7.290 7.250 7.290 7.130 7.310 1,415,000 10,226,700 7.2273 6.832 6.794 6.832 6.682 6.850 1,509,942 6.7729 1.96%
2020-06-02 0 7.150 7.120 7.150 7.070 7.200 513,000 3,669,350 7.1527 6.700 6.672 6.700 6.625 6.747 547,421 6.7030 0.28%
2020-06-01 0 7.130 7.050 7.130 6.960 7.130 1,312,000 9,247,140 7.0481 6.682 6.607 6.682 6.522 6.682 1,400,031 6.6050 3.03%
2020-05-29 0 6.920 6.910 6.920 6.910 6.990 836,000 5,830,860 6.9747 6.485 6.476 6.485 6.476 6.550 892,093 6.5362 0.44%
2020-05-28 0 6.890 6.830 6.890 6.820 6.950 722,000 4,989,000 6.9100 6.457 6.401 6.457 6.391 6.513 770,444 6.4755 1.03%
2020-05-27 0 6.820 6.770 6.820 6.610 6.820 583,000 3,954,500 6.7830 6.391 6.344 6.391 6.194 6.391 622,117 6.3565 1.79%
2020-05-26 0 6.700 6.680 6.700 6.700 7.100 1,455,000 10,140,470 6.9694 6.279 6.260 6.279 6.279 6.654 1,552,626 6.5312 -4.15%
2020-05-25 0 6.990 6.920 6.990 6.850 7.140 1,310,157 9,131,039 6.9694 6.550 6.485 6.550 6.419 6.691 1,398,064 6.5312 -0.14%
2020-05-22 0 7.000 6.870 7.000 6.840 7.230 875,000 6,123,210 6.9980 6.560 6.438 6.560 6.410 6.775 933,710 6.5579 -2.51%
2020-05-21 0 7.180 7.090 7.180 7.050 7.240 989,000 7,063,720 7.1423 6.729 6.644 6.729 6.607 6.785 1,055,359 6.6932 0.42%
2020-05-20 0 7.150 7.080 7.150 7.050 7.160 907,000 6,463,690 7.1264 6.700 6.635 6.700 6.607 6.710 967,857 6.6784 1.27%
2020-05-19 0 7.060 7.000 7.060 6.990 7.210 1,052,000 7,448,830 7.0806 6.616 6.560 6.616 6.550 6.757 1,122,586 6.6354 -0.70%
2020-05-18 0 7.110 7.030 7.110 6.950 7.150 946,000 6,705,470 7.0882 6.663 6.588 6.663 6.513 6.700 1,009,474 6.6425 0.71%
2020-05-15 0 7.060 7.030 7.060 7.020 7.220 809,000 5,771,740 7.1344 6.616 6.588 6.616 6.579 6.766 863,281 6.6858 -0.42%
2020-05-14 0 7.090 7.040 7.090 7.000 7.110 793,000 5,604,730 7.0678 6.644 6.597 6.644 6.560 6.663 846,208 6.6233 0.57%
2020-05-13 0 7.050 7.000 7.050 6.850 7.050 872,000 6,069,010 6.9599 6.607 6.560 6.607 6.419 6.607 930,508 6.5223 1.44%
2020-05-12 0 6.950 6.890 6.950 6.860 6.990 805,000 5,560,060 6.9069 6.513 6.457 6.513 6.429 6.550 859,013 6.4726 1.02%
2020-05-11 0 6.880 6.870 6.900 6.880 7.010 634,000 4,402,290 6.9437 6.447 6.438 6.466 6.447 6.569 676,539 6.5071 -0.15%
2020-05-08 0 6.890 6.880 6.890 6.790 6.900 1,186,000 8,117,290 6.8443 6.457 6.447 6.457 6.363 6.466 1,265,577 6.4139 1.47%
2020-05-07 0 6.790 6.690 6.790 6.550 6.800 1,010,000 6,719,080 6.6526 6.363 6.269 6.363 6.138 6.372 1,077,768 6.2343 3.66%
2020-05-06 0 6.550 6.500 6.550 6.190 6.550 1,628,000 10,372,190 6.3711 6.138 6.091 6.138 5.801 6.138 1,737,234 5.9705 1.55%
2020-05-05 0 6.450 6.430 6.450 6.390 6.500 546,000 3,520,970 6.4487 6.044 6.026 6.044 5.988 6.091 582,635 6.0432 0.00%
2020-05-04 0 6.450 6.410 6.450 6.400 6.600 620,000 4,028,810 6.4981 6.044 6.007 6.044 5.998 6.185 661,600 6.0895 -2.42%
2020-04-29 0 6.610 6.540 6.610 6.430 6.610 604,000 3,954,470 6.5471 6.194 6.129 6.194 6.026 6.194 644,526 6.1355 0.76%
2020-04-28 0 6.560 6.500 6.560 6.450 6.580 559,000 3,647,230 6.5246 6.148 6.091 6.148 6.044 6.166 596,507 6.1143 0.92%
2020-04-27 0 6.500 6.440 6.500 6.100 6.580 1,790,000 11,318,460 6.3232 6.091 6.035 6.091 5.716 6.166 1,910,103 5.9256 5.01%
2020-04-24 0 6.190 6.190 6.200 6.140 6.190 558,000 3,443,430 6.1710 5.801 5.801 5.810 5.754 5.801 595,440 5.7830 -0.16%
2020-04-23 0 6.200 6.090 6.200 6.070 6.200 1,076,000 6,621,820 6.1541 5.810 5.707 5.810 5.688 5.810 1,148,196 5.7672 0.98%
2020-04-22 0 6.140 6.090 6.140 6.080 6.260 643,000 3,946,730 6.1380 5.754 5.707 5.754 5.698 5.866 686,143 5.7520 -0.16%
2020-04-21 0 6.150 6.100 6.150 6.100 6.210 983,000 6,033,200 6.1375 5.763 5.716 5.763 5.716 5.820 1,048,956 5.7516 0.82%
2020-04-20 0 6.100 6.060 6.100 6.030 6.170 889,000 5,423,820 6.1010 5.716 5.679 5.716 5.651 5.782 948,649 5.7174 0.83%
2020-04-17 0 6.050 5.930 6.050 5.860 6.050 2,570,000 15,193,320 5.9118 5.670 5.557 5.670 5.492 5.670 2,742,439 5.5401 3.95%
2020-04-16 0 5.820 5.770 5.820 5.770 6.000 710,000 4,145,710 5.8390 5.454 5.407 5.454 5.407 5.623 757,639 5.4719 -0.17%
2020-04-15 0 5.830 5.770 5.830 5.720 5.890 967,094 5,595,164 5.7855 5.463 5.407 5.463 5.360 5.520 1,031,983 5.4218 0.52%
2020-04-14 0 5.800 5.770 5.800 5.710 5.860 708,000 4,109,750 5.8047 5.435 5.407 5.435 5.351 5.492 755,505 5.4397 0.00%
2020-04-09 0 5.800 5.740 5.800 5.740 5.860 686,000 3,969,860 5.7870 5.435 5.379 5.435 5.379 5.492 732,028 5.4231 0.52%
2020-04-08 0 5.770 5.760 5.810 5.660 5.870 606,000 3,493,370 5.7646 5.407 5.398 5.445 5.304 5.501 646,661 5.4022 -0.52%
2020-04-07 0 5.800 5.790 5.800 5.710 5.860 601,000 3,480,560 5.7913 5.435 5.426 5.435 5.351 5.492 641,325 5.4271 -0.51%
2020-04-06 0 5.830 5.790 5.830 5.760 5.860 742,000 4,301,290 5.7969 5.463 5.426 5.463 5.398 5.492 791,786 5.4324 0.00%
2020-04-03 0 5.830 5.820 5.840 5.710 5.860 625,000 3,618,990 5.7904 5.463 5.454 5.473 5.351 5.492 666,935 5.4263 0.00%
2020-04-02 0 5.830 5.820 5.830 5.670 5.850 853,000 4,950,710 5.8039 5.463 5.454 5.463 5.313 5.482 910,234 5.4389 0.34%
2020-04-01 0 5.810 5.740 5.810 5.460 5.810 979,000 5,591,460 5.7114 5.445 5.379 5.445 5.117 5.445 1,044,688 5.3523 -0.17%
2020-03-31 0 5.820 5.810 5.820 5.460 5.820 1,288,000 7,283,310 5.6547 5.454 5.445 5.454 5.117 5.454 1,374,421 5.2992 5.24%
2020-03-30 0 5.530 5.480 5.530 5.440 5.540 544,000 2,992,370 5.5007 5.182 5.135 5.182 5.098 5.192 580,501 5.1548 0.55%
2020-03-27 0 5.500 5.460 5.500 5.450 5.530 689,000 3,787,310 5.4968 5.154 5.117 5.154 5.107 5.182 735,230 5.1512 0.73%
2020-03-26 0 5.460 5.440 5.460 5.440 5.600 699,000 3,843,740 5.4989 5.117 5.098 5.117 5.098 5.248 745,901 5.1532 -1.44%
2020-03-25 0 5.540 5.510 5.540 5.430 5.550 1,099,000 6,055,180 5.5097 5.192 5.164 5.192 5.089 5.201 1,172,739 5.1633 1.28%
2020-03-24 0 5.470 5.420 5.470 5.410 5.550 552,000 3,026,460 5.4827 5.126 5.079 5.126 5.070 5.201 589,037 5.1380 0.00%
2020-03-23 0 5.470 5.420 5.470 5.380 5.700 663,622 3,665,332 5.5232 5.126 5.079 5.126 5.042 5.342 708,149 5.1759 -0.91%
2020-03-20 0 5.520 - 5.520 5.520 5.900 733,578 4,190,826 5.7129 5.173 - 5.173 5.173 5.529 782,799 5.3536 -3.66%
2020-03-19 0 5.730 5.660 5.730 5.640 5.900 829,000 4,766,450 5.7496 5.370 5.304 5.370 5.285 5.529 884,623 5.3881 -2.22%
2020-03-18 0 5.860 5.790 5.860 5.640 5.910 628,000 3,654,800 5.8197 5.492 5.426 5.492 5.285 5.538 670,137 5.4538 -0.68%
2020-03-17 0 5.900 5.890 5.900 5.500 6.370 1,337,000 7,840,280 5.8641 5.529 5.520 5.529 5.154 5.969 1,426,708 5.4954 -4.68%
2020-03-16 0 6.190 6.180 6.190 6.160 6.390 500,000 3,154,220 6.3084 5.801 5.791 5.801 5.773 5.988 533,548 5.9118 -2.67%
2020-03-13 0 6.360 6.350 6.360 6.060 6.460 515,000 3,289,220 6.3868 5.960 5.951 5.960 5.679 6.054 549,555 5.9852 -1.40%
2020-03-12 0 6.450 6.430 6.450 6.080 6.680 648,000 4,143,600 6.3944 6.044 6.026 6.044 5.698 6.260 691,479 5.9924 -2.27%
2020-03-11 0 6.600 6.580 6.600 6.590 6.810 574,000 3,835,900 6.6828 6.185 6.166 6.185 6.176 6.382 612,514 6.2626 -0.45%
2020-03-10 0 6.630 6.620 6.630 6.600 6.710 534,000 3,557,260 6.6615 6.213 6.204 6.213 6.185 6.288 569,830 6.2427 -1.04%
2020-03-09 0 6.700 6.650 6.700 6.490 6.830 543,000 3,607,770 6.6441 6.279 6.232 6.279 6.082 6.401 579,434 6.2264 -0.74%
2020-03-06 0 6.750 6.730 6.750 6.720 6.820 519,000 3,524,500 6.7909 6.326 6.307 6.326 6.297 6.391 553,823 6.3639 -0.30%
2020-03-05 0 6.770 6.730 6.770 6.720 6.850 650,000 4,406,920 6.7799 6.344 6.307 6.344 6.297 6.419 693,613 6.3536 0.00%
2020-03-04 0 6.770 6.730 6.770 6.700 6.800 614,000 4,151,800 6.7619 6.344 6.307 6.344 6.279 6.372 655,197 6.3367 0.74%
2020-03-03 0 6.720 6.710 6.720 6.640 6.790 530,000 3,555,940 6.7093 6.297 6.288 6.297 6.222 6.363 565,561 6.2875 -0.15%
2020-03-02 0 6.730 6.670 6.730 6.670 6.820 527,000 3,542,230 6.7215 6.307 6.251 6.307 6.251 6.391 562,360 6.2989 0.00%
2020-02-28 0 6.730 6.690 6.730 6.660 6.820 541,000 3,645,260 6.7380 6.307 6.269 6.307 6.241 6.391 577,299 6.3143 0.15%
2020-02-27 0 6.720 6.690 6.750 6.650 6.760 599,000 4,033,780 6.7342 6.297 6.269 6.326 6.232 6.335 639,191 6.3108 0.00%
2020-02-26 0 6.720 6.650 6.720 6.620 6.770 658,000 4,385,910 6.6655 6.297 6.232 6.297 6.204 6.344 702,150 6.2464 -0.15%
2020-02-25 0 6.730 6.700 6.730 6.700 6.840 567,000 3,835,670 6.7649 6.307 6.279 6.307 6.279 6.410 605,044 6.3395 -0.44%
2020-02-24 0 6.760 6.710 6.760 6.720 6.840 501,000 3,386,130 6.7587 6.335 6.288 6.335 6.297 6.410 534,615 6.3338 -0.15%
2020-02-21 0 6.770 6.740 6.770 6.730 6.830 556,000 3,765,820 6.7731 6.344 6.316 6.344 6.307 6.401 593,306 6.3472 -0.29%
2020-02-20 0 6.790 6.790 6.800 6.770 6.940 434,000 2,981,510 6.8698 6.363 6.363 6.372 6.344 6.504 463,120 6.4379 -1.74%
2020-02-19 0 6.910 6.900 6.930 6.850 6.960 689,000 4,762,610 6.9124 6.476 6.466 6.494 6.419 6.522 735,230 6.4777 -0.29%
2020-02-18 0 6.930 6.910 6.930 6.810 6.980 620,000 4,286,440 6.9136 6.494 6.476 6.494 6.382 6.541 661,600 6.4789 0.29%
2020-02-17 0 6.910 6.870 6.910 6.880 6.960 633,000 4,386,810 6.9302 6.476 6.438 6.476 6.447 6.522 675,472 6.4944 0.29%
2020-02-14 0 6.890 6.840 6.890 6.740 6.890 634,000 4,348,090 6.8582 6.457 6.410 6.457 6.316 6.457 676,539 6.4270 0.58%
2020-02-13 0 6.850 6.820 6.850 6.780 6.870 646,000 4,409,450 6.8258 6.419 6.391 6.419 6.354 6.438 689,345 6.3966 0.74%
2020-02-12 0 6.800 6.790 6.800 6.690 6.810 1,141,000 7,725,920 6.7712 6.372 6.363 6.372 6.269 6.382 1,217,557 6.3454 0.74%
2020-02-11 0 6.750 6.680 6.750 6.690 6.790 570,000 3,838,960 6.7350 6.326 6.260 6.326 6.269 6.363 608,245 6.3115 0.15%
2020-02-10 0 6.740 6.730 6.740 6.690 6.790 600,000 4,049,780 6.7496 6.316 6.307 6.316 6.269 6.363 640,258 6.3252 0.00%
2020-02-07 0 6.740 6.720 6.750 6.660 6.840 536,000 3,620,060 6.7538 6.316 6.297 6.326 6.241 6.410 571,964 6.3292 0.15%
2020-02-06 0 6.730 6.720 6.730 6.680 6.860 600,000 4,062,180 6.7703 6.307 6.297 6.307 6.260 6.429 640,258 6.3446 -0.74%
2020-02-05 0 6.780 6.760 6.780 6.720 6.880 380,000 2,581,760 6.7941 6.354 6.335 6.354 6.297 6.447 405,497 6.3669 -1.17%
2020-02-04 0 6.860 6.770 6.860 6.740 6.970 514,000 3,541,030 6.8892 6.429 6.344 6.429 6.316 6.532 548,488 6.4560 -0.72%
2020-02-03 0 6.910 6.890 6.910 6.800 7.040 556,000 3,854,680 6.9329 6.476 6.457 6.476 6.372 6.597 593,306 6.4970 -1.29%
2020-01-31 0 7.000 6.980 7.000 6.960 7.090 537,000 3,769,280 7.0191 6.560 6.541 6.560 6.522 6.644 573,031 6.5778 -0.43%
2020-01-30 0 7.030 7.020 7.030 7.000 7.080 566,000 3,980,200 7.0322 6.588 6.579 6.588 6.560 6.635 603,977 6.5900 0.29%
2020-01-29 0 7.010 6.990 7.010 6.970 7.090 398,000 2,797,720 7.0294 6.569 6.550 6.569 6.532 6.644 424,705 6.5875 -0.85%
2020-01-24 0 7.070 7.020 7.070 7.000 7.090 546,000 3,846,100 7.0441 6.625 6.579 6.625 6.560 6.644 582,635 6.6012 0.43%
2020-01-23 0 7.040 7.030 7.040 7.000 7.070 324,000 2,281,010 7.0402 6.597 6.588 6.597 6.560 6.625 345,739 6.5975 0.28%
2020-01-22 0 7.020 7.010 7.020 7.000 7.090 612,000 4,311,980 7.0457 6.579 6.569 6.579 6.560 6.644 653,063 6.6027 0.00%
2020-01-21 0 7.020 6.990 7.030 6.940 7.040 413,000 2,897,690 7.0162 6.579 6.550 6.588 6.504 6.597 440,711 6.5750 -0.28%
2020-01-20 0 7.040 7.000 7.040 7.000 7.100 548,000 3,863,340 7.0499 6.597 6.560 6.597 6.560 6.654 584,769 6.6066 0.43%
2020-01-17 0 7.010 7.000 7.010 6.980 7.090 487,000 3,422,680 7.0281 6.569 6.560 6.569 6.541 6.644 519,676 6.5862 -0.99%
2020-01-16 0 7.080 7.010 7.080 6.990 7.110 526,000 3,713,560 7.0600 6.635 6.569 6.635 6.550 6.663 561,293 6.6161 0.28%
2020-01-15 0 7.060 7.050 7.060 6.980 7.070 561,000 3,950,920 7.0426 6.616 6.607 6.616 6.541 6.625 598,641 6.5998 0.28%
2020-01-14 0 7.040 7.020 7.040 6.970 7.100 512,000 3,604,590 7.0402 6.597 6.579 6.597 6.532 6.654 546,354 6.5975 -0.28%
2020-01-13 0 7.060 7.030 7.060 6.970 7.090 503,000 3,539,300 7.0364 6.616 6.588 6.616 6.532 6.644 536,750 6.5939 -0.42%
2020-01-10 0 7.090 7.080 7.090 6.980 7.090 421,000 2,975,000 7.0665 6.644 6.635 6.644 6.541 6.644 449,248 6.6222 0.57%
2020-01-09 0 7.050 7.010 7.050 7.000 7.090 558,000 3,939,350 7.0598 6.607 6.569 6.607 6.560 6.644 595,440 6.6159 0.57%
2020-01-08 0 7.010 7.000 7.010 6.980 7.080 304,000 2,136,270 7.0272 6.569 6.560 6.569 6.541 6.635 324,397 6.5853 -0.71%
2020-01-07 0 7.060 7.050 7.060 6.990 7.160 420,000 2,978,650 7.0920 6.616 6.607 6.616 6.550 6.710 448,181 6.6461 -0.56%
2020-01-06 0 7.100 7.090 7.100 7.080 7.300 952,000 6,849,220 7.1946 6.654 6.644 6.654 6.635 6.841 1,015,876 6.7422 -0.56%
2020-01-03 0 7.140 7.100 7.140 6.970 7.160 761,000 5,423,370 7.1266 6.691 6.654 6.691 6.532 6.710 812,061 6.6785 2.00%
2020-01-02 0 7.000 6.960 7.000 6.810 7.010 684,000 4,759,080 6.9577 6.560 6.522 6.560 6.382 6.569 729,894 6.5202 2.04%
2019-12-31 0 6.860 6.850 6.860 6.710 6.860 619,000 4,227,150 6.8290 6.429 6.419 6.429 6.288 6.429 660,533 6.3996 1.93%
2019-12-30 0 6.730 6.720 6.730 6.650 6.760 554,000 3,724,520 6.7230 6.307 6.297 6.307 6.232 6.335 591,172 6.3002 0.75%
2019-12-27 0 6.680 6.670 6.680 6.680 6.770 466,525 3,140,116 6.7309 6.260 6.251 6.260 6.260 6.344 497,827 6.3076 0.00%
2019-12-24 0 6.680 6.650 6.680 6.600 6.690 418,000 2,789,700 6.6739 6.260 6.232 6.260 6.185 6.269 446,046 6.2543 0.45%
2019-12-23 0 6.650 6.640 6.650 6.620 6.710 686,000 4,571,490 6.6640 6.232 6.222 6.232 6.204 6.288 732,028 6.2450 0.00%
2019-12-20 0 6.650 6.650 6.720 6.650 6.930 756,000 5,117,040 6.7686 6.232 6.232 6.297 6.232 6.494 806,725 6.3430 -3.62%
2019-12-19 0 6.900 6.850 6.900 6.850 6.950 451,000 3,108,475 6.8924 6.466 6.419 6.466 6.419 6.513 481,261 6.4590 0.00%
2019-12-18 0 6.900 6.860 6.900 6.840 6.950 542,000 3,741,790 6.9037 6.466 6.429 6.466 6.410 6.513 578,366 6.4696 0.00%
2019-12-17 0 6.900 6.840 6.900 6.850 6.990 544,000 3,767,300 6.9252 6.466 6.410 6.466 6.419 6.550 580,501 6.4897 0.00%
2019-12-16 0 6.900 6.860 6.900 6.850 6.950 827,000 5,713,600 6.9088 6.466 6.429 6.466 6.419 6.513 882,489 6.4744 0.00%
2019-12-13 0 6.900 6.890 6.900 6.810 6.950 610,000 4,209,230 6.9004 6.466 6.457 6.466 6.382 6.513 650,929 6.4665 0.00%
2019-12-12 0 6.900 6.870 6.900 6.840 6.960 943,000 6,523,780 6.9181 6.466 6.438 6.466 6.410 6.522 1,006,272 6.4831 0.15%
2019-12-11 0 6.890 6.870 6.890 6.860 6.950 742,000 5,125,650 6.9079 6.457 6.438 6.457 6.429 6.513 791,786 6.4735 0.00%
2019-12-10 0 6.890 6.870 6.890 6.830 6.960 535,000 3,701,240 6.9182 6.457 6.438 6.457 6.401 6.522 570,897 6.4832 -0.14%
2019-12-09 0 6.900 6.890 6.900 6.830 6.950 465,000 3,203,730 6.8897 6.466 6.457 6.466 6.401 6.513 496,200 6.4565 -0.86%
2019-12-06 0 6.960 6.900 6.960 6.890 7.030 433,400 3,011,870 6.9494 6.522 6.466 6.522 6.457 6.588 462,480 6.5124 -0.14%
2019-12-05 0 6.970 6.960 6.970 6.910 7.050 463,000 3,227,910 6.9717 6.532 6.522 6.532 6.476 6.607 494,066 6.5334 0.14%
2019-12-04 0 6.960 6.960 6.970 6.940 7.000 442,000 3,083,650 6.9766 6.522 6.522 6.532 6.504 6.560 471,657 6.5379 -0.43%
2019-12-03 0 6.990 6.960 6.990 6.930 7.050 846,000 5,896,960 6.9704 6.550 6.522 6.550 6.494 6.607 902,764 6.5321 0.72%
2019-12-02 0 6.940 6.930 6.940 6.900 6.970 764,000 5,302,420 6.9403 6.504 6.494 6.504 6.466 6.532 815,262 6.5039 0.29%
2019-11-29 0 6.920 6.890 6.920 6.820 7.020 602,000 4,186,630 6.9545 6.485 6.457 6.485 6.391 6.579 642,392 6.5172 -0.72%
2019-11-28 0 6.970 6.940 6.970 6.840 7.030 572,000 3,998,260 6.9900 6.532 6.504 6.532 6.410 6.588 610,379 6.5505 0.00%
2019-11-27 0 6.970 6.930 6.970 6.910 7.070 664,000 4,612,350 6.9463 6.532 6.494 6.532 6.476 6.625 708,552 6.5095 0.14%
2019-11-26 0 6.960 6.940 6.960 6.930 7.060 270,062 1,888,637 6.9933 6.522 6.504 6.522 6.494 6.616 288,182 6.5536 -0.14%
2019-11-25 0 6.970 6.970 6.980 6.690 7.000 534,000 3,668,620 6.8701 6.532 6.532 6.541 6.269 6.560 569,830 6.4381 -0.85%
2019-11-22 0 7.030 7.010 7.030 6.990 7.090 436,000 3,073,080 7.0483 6.588 6.569 6.588 6.550 6.644 465,254 6.6052 0.14%
2019-11-21 0 7.020 7.020 7.030 7.000 7.180 613,000 4,316,700 7.0419 6.579 6.579 6.588 6.560 6.729 654,130 6.5991 -0.85%
2019-11-20 0 7.080 7.070 7.080 7.030 7.300 861,000 6,119,600 7.1075 6.635 6.625 6.635 6.588 6.841 918,770 6.6606 -0.98%
2019-11-19 0 7.150 7.140 7.150 7.100 7.230 490,000 3,510,910 7.1651 6.700 6.691 6.700 6.654 6.775 522,877 6.7146 0.28%
2019-11-18 0 7.130 7.100 7.130 7.090 7.230 747,000 5,353,660 7.1669 6.682 6.654 6.682 6.644 6.775 797,121 6.7162 0.00%
2019-11-15 0 7.130 7.120 7.130 7.070 7.160 1,080,000 7,708,860 7.1378 6.682 6.672 6.682 6.625 6.710 1,152,465 6.6890 0.71%
2019-11-14 0 7.080 7.080 7.090 6.880 7.270 858,000 5,999,640 6.9926 6.635 6.635 6.644 6.447 6.813 915,569 6.5529 -2.88%
2019-11-13 0 7.290 7.280 7.290 7.280 7.430 330,000 2,425,680 7.3505 6.832 6.822 6.832 6.822 6.963 352,142 6.8884 -2.15%
2019-11-12 0 7.450 7.400 7.450 7.400 7.570 756,000 5,679,125 7.5121 6.982 6.935 6.982 6.935 7.094 806,725 7.0397 -0.93%
2019-11-11 0 7.520 7.520 7.530 7.500 7.570 538,000 4,047,760 7.5237 7.047 7.047 7.057 7.028 7.094 574,098 7.0506 -0.40%
2019-11-08 0 7.550 7.490 7.550 7.480 7.600 777,000 5,869,470 7.5540 7.075 7.019 7.075 7.010 7.122 829,134 7.0790 0.00%
2019-11-07 0 7.550 7.520 7.550 7.500 7.580 852,000 6,432,340 7.5497 7.075 7.047 7.075 7.028 7.103 909,166 7.0750 0.27%
2019-11-06 0 7.530 7.520 7.530 7.520 7.660 753,000 5,710,380 7.5835 7.057 7.047 7.057 7.047 7.178 803,524 7.1067 -0.92%
2019-11-05 0 7.600 7.530 7.600 7.500 7.640 916,000 6,942,160 7.5788 7.122 7.057 7.122 7.028 7.160 977,461 7.1022 0.13%
2019-11-04 0 7.590 7.560 7.590 7.490 7.610 946,000 7,166,115 7.5752 7.113 7.085 7.113 7.019 7.131 1,009,474 7.0989 0.66%
2019-11-01 0 7.540 7.540 7.610 7.510 7.630 777,493 5,898,659 7.5868 7.066 7.066 7.131 7.038 7.150 829,660 7.1097 -0.66%
2019-10-31 0 7.590 7.550 7.590 7.490 7.600 510,000 3,865,470 7.5794 7.113 7.075 7.113 7.019 7.122 544,219 7.1028 0.13%
2019-10-30 0 7.580 7.520 7.580 7.440 7.610 740,000 5,600,230 7.5679 7.103 7.047 7.103 6.972 7.131 789,652 7.0920 0.53%
2019-10-29 0 7.540 7.490 7.540 7.450 7.600 659,000 4,975,030 7.5494 7.066 7.019 7.066 6.982 7.122 703,217 7.0747 -0.26%
2019-10-28 0 7.560 7.560 7.570 7.560 7.750 1,053,393 8,086,651 7.6768 7.085 7.085 7.094 7.085 7.263 1,124,072 7.1941 -2.20%
2019-10-25 0 7.730 7.710 7.730 7.630 7.760 1,548,000 11,929,070 7.7061 7.244 7.225 7.244 7.150 7.272 1,651,866 7.2216 -0.26%
2019-10-24 0 7.750 7.710 7.750 7.600 7.750 2,271,000 17,494,320 7.7034 7.263 7.225 7.263 7.122 7.263 2,423,377 7.2190 0.39%
2019-10-23 0 7.720 7.650 7.720 7.540 7.870 1,527,000 11,723,450 7.6774 7.235 7.169 7.235 7.066 7.375 1,629,457 7.1947 0.13%
2019-10-22 0 7.710 7.670 7.710 7.660 7.830 551,000 4,277,050 7.7623 7.225 7.188 7.225 7.178 7.338 587,970 7.2743 -0.52%
2019-10-21 0 7.750 7.740 7.750 7.740 7.910 858,000 6,721,090 7.8334 7.263 7.253 7.263 7.253 7.413 915,569 7.3409 -1.27%
2019-10-18 0 7.850 7.790 7.850 7.440 7.870 4,645,000 35,842,610 7.7164 7.356 7.300 7.356 6.972 7.375 4,956,665 7.2312 0.51%
2019-10-17 0 7.810 7.780 7.810 7.770 7.980 940,000 7,354,130 7.8235 7.319 7.291 7.319 7.281 7.478 1,003,071 7.3316 0.13%
2019-10-16 0 7.800 7.760 7.800 7.700 7.850 653,000 5,096,570 7.8049 7.310 7.272 7.310 7.216 7.356 696,814 7.3141 0.13%
2019-10-15 0 7.790 7.780 7.790 7.750 7.850 1,018,000 7,947,590 7.8071 7.300 7.291 7.300 7.263 7.356 1,086,305 7.3162 -0.38%
2019-10-14 0 7.840 7.810 7.840 7.750 7.930 926,000 7,257,740 7.8377 7.328 7.300 7.328 7.244 7.412 990,659 7.3262 -0.25%
2019-10-11 0 7.860 7.840 7.860 7.760 7.910 1,299,000 10,179,417 7.8363 7.347 7.328 7.347 7.254 7.394 1,389,704 7.3249 0.64%
2019-10-10 0 7.810 7.810 7.850 7.800 7.950 1,178,000 9,250,230 7.8525 7.300 7.300 7.338 7.291 7.431 1,260,255 7.3400 -0.51%
2019-10-09 0 7.850 7.850 7.860 7.800 7.890 1,482,000 11,638,130 7.8530 7.338 7.338 7.347 7.291 7.375 1,585,482 7.3404 0.64%
2019-10-08 0 7.800 7.790 7.800 7.660 7.800 1,751,000 13,555,770 7.7417 7.291 7.282 7.291 7.160 7.291 1,873,265 7.2364 1.69%
2019-10-04 0 7.670 7.640 7.670 7.600 7.770 666,000 5,125,330 7.6957 7.169 7.141 7.169 7.104 7.263 712,504 7.1934 -0.13%
2019-10-03 0 7.680 7.650 7.680 7.600 7.750 717,000 5,510,400 7.6854 7.179 7.151 7.179 7.104 7.244 767,065 7.1837 0.00%
2019-10-02 0 7.680 7.650 7.680 7.590 7.800 1,094,000 8,389,630 7.6688 7.179 7.151 7.179 7.095 7.291 1,170,390 7.1682 0.52%
2019-09-30 0 7.640 7.600 7.640 7.540 7.660 1,185,000 9,037,330 7.6264 7.141 7.104 7.141 7.048 7.160 1,267,744 7.1287 0.53%
2019-09-27 0 7.600 7.600 7.650 7.560 7.720 1,138,000 8,716,630 7.6596 7.104 7.104 7.151 7.067 7.216 1,217,462 7.1597 -0.91%
2019-09-26 0 7.670 7.670 7.690 7.610 7.790 1,204,000 9,267,880 7.6976 7.169 7.169 7.188 7.113 7.282 1,288,070 7.1952 -0.52%
2019-09-25 0 7.710 7.680 7.710 7.670 7.880 1,163,000 8,996,260 7.7354 7.207 7.179 7.207 7.169 7.366 1,244,208 7.2305 -0.39%
2019-09-24 0 7.740 7.700 7.740 7.670 7.790 1,790,000 13,806,340 7.7130 7.235 7.197 7.235 7.169 7.282 1,914,988 7.2096 0.39%
2019-09-23 0 7.710 7.680 7.710 7.660 7.800 1,428,000 10,992,790 7.6980 7.207 7.179 7.207 7.160 7.291 1,527,711 7.1956 0.92%
2019-09-20 0 7.640 7.630 7.640 7.560 7.700 1,792,000 13,635,010 7.6088 7.141 7.132 7.141 7.067 7.197 1,917,128 7.1122 0.53%
2019-09-19 0 7.600 7.570 7.600 7.470 7.680 1,270,000 9,627,120 7.5804 7.104 7.076 7.104 6.982 7.179 1,358,679 7.0856 0.40%
2019-09-18 0 7.570 7.560 7.570 7.450 7.690 1,775,000 13,450,860 7.5779 7.076 7.067 7.076 6.964 7.188 1,898,941 7.0833 0.00%
2019-09-17 0 7.570 7.560 7.570 7.540 7.720 1,266,000 9,603,007 7.5853 7.076 7.067 7.076 7.048 7.216 1,354,400 7.0902 0.13%
2019-09-16 0 7.560 7.530 7.560 7.430 7.780 1,168,000 8,791,410 7.5269 7.067 7.039 7.067 6.945 7.272 1,249,557 7.0356 -1.69%
2019-09-13 0 7.690 7.650 7.690 7.580 7.800 1,549,000 11,926,670 7.6996 7.188 7.151 7.188 7.085 7.291 1,657,160 7.1971 0.13%
2019-09-12 0 7.680 7.660 7.680 7.640 7.840 1,133,000 8,746,800 7.7200 7.179 7.160 7.179 7.141 7.328 1,212,113 7.2162 -0.13%
2019-09-11 0 7.690 7.670 7.690 7.360 7.740 1,605,000 12,186,740 7.5930 7.188 7.169 7.188 6.880 7.235 1,717,071 7.0974 1.85%
2019-09-10 0 7.550 7.530 7.550 7.540 7.930 1,010,000 7,766,110 7.6892 7.057 7.039 7.057 7.048 7.412 1,080,524 7.1874 -3.33%
2019-09-09 0 7.810 7.800 7.810 7.810 8.040 991,000 7,804,350 7.8752 7.300 7.291 7.300 7.300 7.515 1,060,197 7.3612 -2.62%
2019-09-06 0 8.020 8.010 8.020 7.990 8.150 1,467,000 11,805,532 8.0474 7.497 7.487 7.497 7.469 7.618 1,569,435 7.5222 -0.62%
2019-09-05 0 8.070 8.060 8.070 8.040 8.210 1,840,000 14,886,480 8.0905 7.543 7.534 7.543 7.515 7.674 1,968,480 7.5624 0.25%
2019-09-04 0 8.050 8.030 8.060 7.980 8.140 1,695,000 13,601,280 8.0244 7.525 7.506 7.534 7.459 7.609 1,813,355 7.5006 1.13%
2019-09-03 0 7.960 7.950 7.960 7.830 7.980 1,314,000 10,397,820 7.9131 7.440 7.431 7.440 7.319 7.459 1,405,751 7.3966 0.76%
2019-09-02 0 7.900 7.860 7.900 7.760 8.010 1,263,000 9,939,710 7.8699 7.384 7.347 7.384 7.254 7.487 1,351,190 7.3563 0.64%
2019-08-30 0 7.850 7.840 7.850 7.830 8.010 1,189,000 9,418,020 7.9210 7.338 7.328 7.338 7.319 7.487 1,272,023 7.4040 0.13%
2019-08-29 0 7.840 7.830 7.840 7.650 8.060 1,551,000 12,099,000 7.8008 7.328 7.319 7.328 7.151 7.534 1,659,300 7.2916 -1.01%
2019-08-28 0 7.920 7.900 7.920 7.910 8.190 1,643,000 13,203,080 8.0360 7.403 7.384 7.403 7.394 7.655 1,757,724 7.5115 -0.63%
2019-08-27 0 7.970 7.930 7.970 7.940 8.270 1,352,000 10,930,940 8.0850 7.450 7.412 7.450 7.422 7.730 1,446,405 7.5573 -1.36%
2019-08-26 0 8.080 8.060 8.100 7.790 8.120 1,043,000 8,354,710 8.0103 7.553 7.534 7.571 7.282 7.590 1,115,828 7.4875 -0.12%
2019-08-23 0 8.090 8.090 8.120 8.080 8.310 1,515,314 12,409,822 8.1896 7.562 7.562 7.590 7.553 7.768 1,621,122 7.6551 -1.34%
2019-08-22 0 8.200 8.190 8.200 8.070 8.200 1,369,000 11,166,560 8.1567 7.665 7.655 7.665 7.543 7.665 1,464,592 7.6244 1.23%
2019-08-21 0 8.100 8.100 8.110 8.030 8.170 1,383,000 11,158,290 8.0682 7.571 7.571 7.581 7.506 7.637 1,479,569 7.5416 0.87%
2019-08-20 0 8.030 8.030 8.060 7.820 8.030 1,367,000 10,837,440 7.9279 7.506 7.506 7.534 7.310 7.506 1,462,452 7.4105 2.29%
2019-08-19 0 7.850 7.810 7.850 7.800 7.900 1,189,000 9,333,700 7.8500 7.338 7.300 7.338 7.291 7.384 1,272,023 7.3377 0.64%
2019-08-16 0 7.800 7.770 7.800 7.760 7.900 1,305,000 10,189,290 7.8079 7.291 7.263 7.291 7.254 7.384 1,396,123 7.2983 0.65%
2019-08-15 0 7.750 7.710 7.750 7.630 7.800 1,126,000 8,689,070 7.7168 7.244 7.207 7.244 7.132 7.291 1,204,624 7.2131 -0.64%
2019-08-14 0 7.800 7.790 7.800 7.790 7.880 1,172,000 9,177,050 7.8302 7.291 7.282 7.291 7.282 7.366 1,253,836 7.3192 -0.64%
2019-08-13 0 7.850 7.790 7.850 7.780 7.930 1,147,000 8,984,900 7.8334 7.338 7.282 7.338 7.272 7.412 1,227,090 7.3221 -0.51%
2019-08-12 0 7.890 7.840 7.890 7.780 7.960 1,236,000 9,679,120 7.8310 7.375 7.328 7.375 7.272 7.440 1,322,305 7.3199 0.38%
2019-08-09 0 7.860 7.810 7.860 7.800 7.960 1,271,000 9,956,850 7.8339 7.347 7.300 7.347 7.291 7.440 1,359,749 7.3226 0.00%
2019-08-08 0 7.860 7.810 7.860 7.740 7.870 1,496,000 11,709,850 7.8274 7.347 7.300 7.347 7.235 7.356 1,600,460 7.3166 1.16%
2019-08-07 0 7.770 7.730 7.770 7.700 7.960 1,217,000 9,464,980 7.7773 7.263 7.225 7.263 7.197 7.440 1,301,978 7.2697 -0.51%
2019-08-06 0 7.810 7.780 7.810 7.720 8.180 1,413,000 11,130,360 7.8771 7.300 7.272 7.300 7.216 7.646 1,511,664 7.3630 -3.22%
2019-08-05 0 8.070 8.070 8.080 8.020 8.190 1,511,000 12,222,990 8.0893 7.543 7.543 7.553 7.497 7.655 1,616,507 7.5614 0.00%
2019-08-02 0 8.070 8.070 8.080 8.050 8.280 1,411,000 11,457,050 8.1198 7.543 7.543 7.553 7.525 7.740 1,509,524 7.5898 -0.37%
2019-08-01 0 8.100 8.080 8.100 8.070 8.300 1,127,000 9,154,150 8.1226 7.571 7.553 7.571 7.543 7.758 1,205,694 7.5924 -0.49%
2019-07-31 0 8.140 8.140 8.150 8.140 8.360 632,000 5,225,600 8.2684 7.609 7.609 7.618 7.609 7.814 676,130 7.7287 -1.21%
2019-07-30 0 8.240 8.200 8.240 8.200 8.350 1,225,000 10,114,050 8.2564 7.702 7.665 7.702 7.665 7.805 1,310,537 7.7175 -0.60%
2019-07-29 0 8.290 8.290 8.300 8.240 8.380 1,342,000 11,137,640 8.2993 7.749 7.749 7.758 7.702 7.833 1,435,706 7.7576 -0.48%
2019-07-26 0 8.330 8.310 8.330 8.190 8.330 1,320,000 10,885,740 8.2468 7.786 7.768 7.786 7.655 7.786 1,412,170 7.7085 1.83%
2019-07-25 0 8.180 8.180 8.200 8.130 8.450 1,548,000 12,677,530 8.1896 7.646 7.646 7.665 7.599 7.898 1,656,091 7.6551 0.99%
2019-07-24 0 8.100 8.090 8.100 8.070 8.180 1,245,000 10,104,890 8.1164 7.571 7.562 7.571 7.543 7.646 1,331,933 7.5866 -0.12%
2019-07-23 0 8.110 8.080 8.110 8.040 8.210 1,816,000 14,765,440 8.1307 7.581 7.553 7.581 7.515 7.674 1,942,804 7.6001 -0.25%
2019-07-22 0 8.130 8.100 8.130 8.080 8.190 1,387,000 11,277,630 8.1310 7.599 7.571 7.599 7.553 7.655 1,483,849 7.6003 0.37%
2019-07-19 0 8.100 8.090 8.100 7.920 8.100 1,696,336 13,598,631 8.0165 7.571 7.562 7.571 7.403 7.571 1,814,784 7.4932 2.27%
2019-07-18 0 7.920 7.910 7.920 7.850 8.000 1,261,000 10,009,370 7.9376 7.403 7.394 7.403 7.338 7.478 1,349,050 7.4196 0.13%
2019-07-17 0 7.910 7.880 7.910 7.870 7.980 1,205,000 9,539,530 7.9166 7.394 7.366 7.394 7.356 7.459 1,289,140 7.3999 -0.13%
2019-07-16 0 7.920 7.880 7.920 7.860 7.980 1,333,000 10,544,370 7.9103 7.403 7.366 7.403 7.347 7.459 1,426,078 7.3940 -0.63%
2019-07-15 0 7.970 7.940 7.970 7.930 8.040 1,025,000 8,172,560 7.9732 7.450 7.422 7.450 7.412 7.515 1,096,572 7.4528 -0.25%
2019-07-12 0 7.990 7.970 7.990 7.960 8.090 1,348,000 10,803,010 8.0141 7.469 7.450 7.469 7.440 7.562 1,442,125 7.4910 -0.37%
2019-07-11 0 8.020 8.010 8.020 7.950 8.050 1,167,000 9,325,080 7.9906 7.497 7.487 7.497 7.431 7.525 1,248,487 7.4691 0.25%
2019-07-10 0 8.000 8.000 8.020 7.950 8.070 1,451,000 11,595,880 7.9916 7.478 7.478 7.497 7.431 7.543 1,552,317 7.4700 0.88%
2019-07-09 0 8.000 7.980 8.000 7.950 8.060 1,152,000 9,212,390 7.9969 7.412 7.394 7.412 7.366 7.468 1,243,319 7.4095 0.13%
2019-07-08 0 7.990 7.980 7.990 7.950 8.080 1,236,000 9,905,160 8.0139 7.403 7.394 7.403 7.366 7.487 1,333,977 7.4253 -0.13%
2019-07-05 0 8.000 7.970 8.000 7.950 8.080 1,095,000 8,794,850 8.0318 7.412 7.385 7.412 7.366 7.487 1,181,800 7.4419 -0.25%
2019-07-04 0 8.020 8.010 8.020 7.960 8.080 1,247,000 10,008,040 8.0257 7.431 7.422 7.431 7.375 7.487 1,345,849 7.4362 0.50%
2019-07-03 0 7.980 7.940 7.990 7.940 8.070 1,137,000 9,104,480 8.0075 7.394 7.357 7.403 7.357 7.477 1,227,129 7.4193 -0.25%
2019-07-02 0 8.000 7.960 8.000 7.940 8.110 1,075,000 8,618,130 8.0169 7.412 7.375 7.412 7.357 7.514 1,160,215 7.4280 -0.50%
2019-06-28 0 8.040 8.000 8.040 7.950 8.120 1,097,000 8,805,980 8.0273 7.449 7.412 7.449 7.366 7.524 1,183,959 7.4377 -0.12%
2019-06-27 0 8.050 8.000 8.050 8.000 8.180 1,244,000 10,011,180 8.0476 7.459 7.412 7.459 7.412 7.579 1,342,611 7.4565 0.00%
2019-06-26 0 8.050 8.000 8.050 8.000 8.120 1,315,000 10,587,260 8.0511 7.459 7.412 7.459 7.412 7.524 1,419,239 7.4598 0.63%
2019-06-25 0 8.000 7.950 8.000 7.950 8.090 1,068,000 8,544,480 8.0004 7.412 7.366 7.412 7.366 7.496 1,152,660 7.4128 0.38%
2019-06-24 0 7.970 7.950 7.970 7.940 8.120 1,116,000 8,941,900 8.0125 7.385 7.366 7.385 7.357 7.524 1,204,465 7.4240 -0.75%
2019-06-21 0 8.030 7.990 8.030 7.980 8.140 1,286,000 10,342,960 8.0427 7.440 7.403 7.440 7.394 7.542 1,387,941 7.4520 -0.37%
2019-06-20 0 8.060 8.040 8.060 8.000 8.150 944,000 7,588,560 8.0387 7.468 7.449 7.468 7.412 7.551 1,018,830 7.4483 0.12%
2019-06-19 0 8.050 7.990 8.050 7.950 8.070 7,302,000 58,443,970 8.0038 7.459 7.403 7.459 7.366 7.477 7,880,826 7.4160 0.37%
2019-06-18 0 8.020 7.980 8.020 7.930 8.190 1,657,000 13,297,070 8.0248 7.431 7.394 7.431 7.348 7.588 1,788,350 7.4354 0.38%
2019-06-17 0 7.990 7.960 7.990 7.900 8.180 1,311,000 10,486,550 7.9989 7.403 7.375 7.403 7.320 7.579 1,414,922 7.4114 0.88%
2019-06-14 0 7.920 7.920 7.960 7.870 8.070 946,000 7,534,230 7.9643 7.338 7.338 7.375 7.292 7.477 1,020,989 7.3793 -0.50%
2019-06-13 0 7.960 7.920 7.960 7.900 8.050 1,064,000 8,444,540 7.9366 7.375 7.338 7.375 7.320 7.459 1,148,343 7.3537 0.00%
2019-06-12 0 7.960 7.920 7.960 7.890 8.190 984,000 7,831,960 7.9593 7.375 7.338 7.375 7.310 7.588 1,062,001 7.3747 0.25%
2019-06-11 0 7.940 7.910 7.940 7.800 7.970 1,769,000 13,948,060 7.8847 7.357 7.329 7.357 7.227 7.385 1,909,228 7.3056 2.19%
2019-06-10 0 7.770 7.730 7.770 7.710 9.490 1,567,000 12,202,230 7.7870 7.199 7.162 7.199 7.144 8.793 1,691,215 7.2151 1.17%
2019-06-06 0 7.680 7.640 7.680 7.620 7.770 938,000 7,196,500 7.6722 7.116 7.079 7.116 7.060 7.199 1,012,355 7.1087 0.00%
2019-06-05 0 7.680 7.680 7.690 7.640 7.800 1,149,000 8,856,700 7.7082 7.116 7.116 7.125 7.079 7.227 1,240,081 7.1420 0.92%
2019-06-04 0 7.610 7.580 7.610 7.550 7.820 1,138,000 8,703,350 7.6479 7.051 7.023 7.051 6.995 7.246 1,228,209 7.0862 1.74%
2019-06-03 0 7.480 7.440 7.480 7.420 7.620 1,544,000 11,569,560 7.4932 6.931 6.894 6.931 6.875 7.060 1,666,392 6.9429 1.08%
2019-05-31 0 7.400 7.380 7.400 7.290 7.480 1,266,000 9,317,780 7.3600 6.856 6.838 6.856 6.755 6.931 1,366,355 6.8194 1.93%
2019-05-30 0 7.260 7.230 7.260 7.130 7.450 2,830,000 20,476,080 7.2354 6.727 6.699 6.727 6.606 6.903 3,054,333 6.7039 2.11%
2019-05-29 0 7.110 7.080 7.110 7.050 7.380 666,000 4,731,110 7.1038 6.588 6.560 6.588 6.532 6.838 718,794 6.5820 0.14%
2019-05-28 0 7.100 7.070 7.100 6.960 7.140 2,018,000 14,262,790 7.0678 6.579 6.551 6.579 6.449 6.616 2,177,966 6.5487 0.57%
2019-05-27 0 7.060 7.050 7.060 7.060 7.190 655,000 4,659,530 7.1138 6.541 6.532 6.541 6.541 6.662 706,922 6.5913 -0.84%
2019-05-24 0 7.120 7.080 7.120 7.050 7.250 704,000 5,006,790 7.1119 6.597 6.560 6.597 6.532 6.718 759,806 6.5896 -0.70%
2019-05-23 0 7.170 7.160 7.170 7.100 7.270 640,000 4,593,330 7.1771 6.643 6.634 6.643 6.579 6.736 690,733 6.6499 0.84%
2019-05-22 0 7.110 7.080 7.110 7.060 7.210 741,000 5,289,230 7.1380 6.588 6.560 6.588 6.541 6.680 799,739 6.6137 0.42%
2019-05-21 0 7.080 7.060 7.080 7.050 7.220 827,000 5,896,850 7.1304 6.560 6.541 6.560 6.532 6.690 892,556 6.6067 -0.56%
2019-05-20 0 7.120 7.100 7.120 7.120 7.390 642,000 4,635,200 7.2199 6.597 6.579 6.597 6.597 6.847 692,891 6.6897 -0.28%
2019-05-17 0 7.140 7.100 7.140 7.110 7.290 553,000 3,957,120 7.1557 6.616 6.579 6.616 6.588 6.755 596,836 6.6302 0.56%
2019-05-16 0 7.100 7.070 7.100 7.070 7.300 447,000 3,211,930 7.1855 6.579 6.551 6.579 6.551 6.764 482,433 6.6578 0.85%
2019-05-15 0 7.040 7.020 7.040 7.010 7.170 1,377,000 9,712,440 7.0533 6.523 6.504 6.523 6.495 6.643 1,486,154 6.5353 0.00%
2019-05-14 0 7.040 6.980 7.050 6.980 7.190 547,000 3,858,550 7.0540 6.523 6.467 6.532 6.467 6.662 590,360 6.5359 -0.85%
2019-05-10 0 7.100 7.030 7.100 7.000 7.200 1,282,000 9,090,850 7.0911 6.579 6.514 6.579 6.486 6.671 1,383,624 6.5703 1.00%
2019-05-09 0 7.030 7.010 7.030 7.020 7.130 593,000 4,210,200 7.0998 6.514 6.495 6.514 6.504 6.606 640,007 6.5784 -1.13%
2019-05-08 0 7.110 7.100 7.110 7.100 7.290 904,000 6,481,340 7.1696 6.588 6.579 6.588 6.579 6.755 975,660 6.6430 -1.11%
2019-05-07 0 7.190 7.160 7.190 7.140 7.350 1,664,000 12,060,840 7.2481 6.662 6.634 6.662 6.616 6.810 1,795,905 6.7157 -0.83%
2019-05-06 0 7.250 7.190 7.250 7.180 7.420 875,000 6,367,760 7.2774 6.718 6.662 6.718 6.653 6.875 944,361 6.7429 -1.09%
2019-05-03 0 7.330 7.280 7.330 7.280 7.470 826,000 6,088,470 7.3710 6.792 6.745 6.792 6.745 6.921 891,477 6.8296 -0.14%
2019-05-02 0 7.340 7.320 7.340 7.320 7.490 897,000 6,662,340 7.4274 6.801 6.782 6.801 6.782 6.940 968,105 6.8818 -0.27%
2019-04-30 0 7.360 7.330 7.360 7.330 7.480 759,000 5,619,700 7.4041 6.819 6.792 6.819 6.792 6.931 819,166 6.8603 -0.94%
2019-04-29 0 7.430 7.310 7.430 7.290 7.440 1,030,000 7,616,090 7.3943 6.884 6.773 6.884 6.755 6.894 1,111,648 6.8512 0.27%
2019-04-26 0 7.410 7.390 7.410 7.390 7.530 887,000 6,617,950 7.4610 6.866 6.847 6.866 6.847 6.977 957,312 6.9131 -0.67%
2019-04-25 0 7.460 7.430 7.460 7.400 7.490 852,000 6,351,440 7.4547 6.912 6.884 6.912 6.856 6.940 919,538 6.9072 -0.27%
2019-04-24 0 7.480 7.430 7.480 7.420 7.610 959,000 7,197,490 7.5052 6.931 6.884 6.931 6.875 7.051 1,035,019 6.9540 0.00%
2019-04-23 0 7.480 7.450 7.480 7.440 7.520 1,003,000 7,501,950 7.4795 6.931 6.903 6.931 6.894 6.968 1,082,507 6.9302 -0.53%
2019-04-18 0 7.520 7.500 7.520 7.420 7.590 1,929,000 14,438,230 7.4848 6.968 6.949 6.968 6.875 7.033 2,081,911 6.9351 1.08%
2019-04-17 0 7.440 7.430 7.440 7.390 7.620 1,014,000 7,570,640 7.4661 6.894 6.884 6.894 6.847 7.060 1,094,379 6.9177 -0.67%
2019-04-16 0 7.490 7.460 7.490 7.460 7.560 993,000 7,455,800 7.5084 6.940 6.912 6.940 6.912 7.005 1,071,715 6.9569 -0.13%
2019-04-15 0 7.500 7.470 7.500 7.450 7.540 884,000 6,631,760 7.5020 6.949 6.921 6.949 6.903 6.986 954,074 6.9510 -0.66%
2019-04-12 0 7.550 7.530 7.550 7.490 7.620 1,007,000 7,592,860 7.5401 6.995 6.977 6.995 6.940 7.060 1,086,824 6.9863 -0.53%
2019-04-11 0 7.590 7.580 7.590 7.580 7.770 1,114,000 8,490,470 7.6216 7.033 7.023 7.033 7.023 7.199 1,202,306 7.0618 -0.26%
2019-04-10 0 7.610 7.600 7.610 7.560 7.930 1,582,000 12,146,930 7.6782 7.051 7.042 7.051 7.005 7.348 1,707,404 7.1143 0.40%
2019-04-09 0 7.580 7.510 7.580 7.200 7.720 1,560,000 11,824,010 7.5795 7.023 6.958 7.023 6.671 7.153 1,683,660 7.0228 -0.52%
2019-04-08 0 7.620 7.610 7.620 7.510 7.790 1,426,000 10,840,330 7.6019 7.060 7.051 7.060 6.958 7.218 1,539,038 7.0436 1.06%
2019-04-04 0 7.540 7.500 7.540 7.420 8.300 1,885,000 14,616,000 7.7538 6.986 6.949 6.986 6.875 7.690 2,034,423 7.1843 0.67%
2019-04-03 0 7.490 7.460 7.490 7.330 7.520 2,238,178 16,662,581 7.4447 6.940 6.912 6.940 6.792 6.968 2,415,597 6.8979 3.17%
2019-04-02 0 7.260 7.250 7.260 6.830 7.270 4,398,000 31,572,120 7.1787 6.727 6.718 6.727 6.328 6.736 4,746,627 6.6515 5.37%
2019-04-01 0 6.890 6.860 6.890 6.850 7.140 2,166,000 15,057,210 6.9516 6.384 6.356 6.384 6.347 6.616 2,337,698 6.4410 -3.23%
2019-03-29 0 7.120 7.100 7.120 7.030 7.190 1,179,000 8,398,710 7.1236 6.597 6.579 6.597 6.514 6.662 1,272,459 6.6004 0.85%
2019-03-28 0 7.060 7.020 7.060 6.990 7.350 1,757,000 12,496,090 7.1122 6.541 6.504 6.541 6.477 6.810 1,896,277 6.5898 -2.08%
2019-03-27 0 7.210 7.200 7.210 7.120 7.360 1,333,000 9,577,300 7.1848 6.680 6.671 6.680 6.597 6.819 1,438,666 6.6571 0.42%
2019-03-26 0 7.180 7.160 7.180 7.080 7.300 1,399,000 10,017,020 7.1601 6.653 6.634 6.653 6.560 6.764 1,509,898 6.6342 1.70%
2019-03-25 0 7.060 7.010 7.060 6.950 7.220 1,205,000 8,489,180 7.0450 6.541 6.495 6.541 6.440 6.690 1,300,520 6.5275 -2.22%
2019-03-22 0 7.220 7.160 7.220 6.970 7.240 1,845,000 13,210,020 7.1599 6.690 6.634 6.690 6.458 6.708 1,991,252 6.6340 1.98%
2019-03-21 0 7.080 7.080 7.090 6.920 7.770 2,607,000 18,929,660 7.2611 6.560 6.560 6.569 6.412 7.199 2,813,656 6.7278 -8.05%
2019-03-20 0 7.700 7.700 7.710 7.600 7.900 1,423,000 11,030,315 7.7515 7.134 7.134 7.144 7.042 7.320 1,535,801 7.1821 -0.39%
2019-03-19 0 7.730 7.730 7.790 7.660 7.830 1,089,000 8,482,330 7.7891 7.162 7.162 7.218 7.097 7.255 1,175,325 7.2170 0.91%
2019-03-18 0 7.660 7.610 7.660 7.510 8.090 3,011,000 23,221,190 7.7121 7.097 7.051 7.097 6.958 7.496 3,249,681 7.1457 -3.77%
2019-03-15 0 7.960 7.960 7.970 7.830 8.250 1,406,000 11,229,510 7.9868 7.375 7.375 7.385 7.255 7.644 1,517,453 7.4002 -0.25%
2019-03-14 0 7.980 7.970 7.990 7.900 8.140 2,037,000 16,330,570 8.0170 7.394 7.385 7.403 7.320 7.542 2,198,472 7.4281 -1.48%
2019-03-13 0 8.100 8.100 8.120 7.910 8.190 2,389,500 19,345,105 8.0959 7.505 7.505 7.524 7.329 7.588 2,578,915 7.5013 -0.25%
2019-03-12 0 8.120 8.090 8.150 8.050 8.280 1,076,000 8,778,080 8.1581 7.524 7.496 7.551 7.459 7.672 1,161,294 7.5589 -0.98%
2019-03-11 0 8.200 8.190 8.200 8.080 8.240 1,407,000 11,526,490 8.1922 7.598 7.588 7.598 7.487 7.635 1,518,532 7.5905 0.24%
2019-03-08 0 8.180 8.140 8.190 8.130 8.360 2,251,000 18,470,160 8.2053 7.579 7.542 7.588 7.533 7.746 2,429,436 7.6027 -0.24%
2019-03-07 0 8.200 8.190 8.210 8.170 8.350 2,072,000 17,037,950 8.2229 7.598 7.588 7.607 7.570 7.737 2,236,246 7.6190 -0.61%
2019-03-06 0 8.250 8.240 8.250 8.070 8.400 2,037,000 16,763,850 8.2297 7.644 7.635 7.644 7.477 7.783 2,198,472 7.6252 -0.24%
2019-03-05 0 8.270 8.240 8.270 8.190 8.390 2,715,000 22,436,860 8.2640 7.663 7.635 7.663 7.588 7.774 2,930,217 7.6571 0.00%
2019-03-04 0 8.270 8.230 8.280 8.130 8.290 2,126,000 17,470,580 8.2176 7.663 7.626 7.672 7.533 7.681 2,294,527 7.6140 0.85%
2019-03-01 0 8.200 8.160 8.200 8.040 8.260 2,336,000 19,065,000 8.1614 7.598 7.561 7.598 7.449 7.653 2,521,174 7.5620 1.74%
2019-02-28 0 8.060 8.040 8.060 8.000 8.230 1,559,000 12,583,330 8.0714 7.468 7.449 7.468 7.412 7.626 1,682,581 7.4786 1.51%
2019-02-27 0 7.940 7.940 8.000 7.900 8.170 1,571,000 12,645,610 8.0494 7.357 7.357 7.412 7.320 7.570 1,695,532 7.4582 -1.24%
2019-02-26 0 8.040 7.990 8.050 7.980 8.170 1,086,000 8,749,330 8.0565 7.449 7.403 7.459 7.394 7.570 1,172,087 7.4647 0.63%
2019-02-25 0 7.990 7.960 8.000 7.910 8.420 2,273,062 18,404,828 8.0969 7.403 7.375 7.412 7.329 7.802 2,453,247 7.5022 -2.80%
2019-02-22 0 8.220 8.190 8.220 8.160 8.320 1,481,000 12,175,400 8.2211 7.616 7.588 7.616 7.561 7.709 1,598,398 7.6173 0.24%
2019-02-21 0 8.200 8.160 8.210 8.150 8.340 1,902,000 15,639,620 8.2227 7.598 7.561 7.607 7.551 7.727 2,052,771 7.6188 0.37%
2019-02-20 0 8.170 8.160 8.200 8.070 8.290 2,414,000 19,723,210 8.1703 7.570 7.561 7.598 7.477 7.681 2,605,357 7.5703 0.37%
2019-02-19 0 8.140 8.100 8.150 8.090 8.250 2,151,000 17,544,970 8.1567 7.542 7.505 7.551 7.496 7.644 2,321,509 7.5576 0.25%
2019-02-18 0 8.120 8.060 8.170 8.050 8.300 1,977,000 16,098,360 8.1428 7.524 7.468 7.570 7.459 7.690 2,133,716 7.5448 0.00%
2019-02-15 0 8.120 8.070 8.120 8.030 8.300 1,160,000 9,469,970 8.1638 7.524 7.477 7.524 7.440 7.690 1,251,953 7.5642 0.12%
2019-02-14 0 8.110 8.090 8.110 8.020 8.200 1,682,000 13,647,070 8.1136 7.514 7.496 7.514 7.431 7.598 1,815,331 7.5177 1.25%
2019-02-13 0 8.010 7.990 8.010 7.960 8.300 1,424,000 11,481,725 8.0630 7.422 7.403 7.422 7.375 7.690 1,536,880 7.4708 -0.12%
2019-02-12 0 8.020 7.970 8.030 7.960 8.310 1,281,000 10,420,895 8.1350 7.431 7.385 7.440 7.375 7.700 1,382,544 7.5375 -2.20%
2019-02-11 0 8.200 8.150 8.200 8.120 8.310 1,363,000 11,208,970 8.2237 7.598 7.551 7.598 7.524 7.700 1,471,044 7.6197 0.00%
2019-02-08 0 8.200 8.100 8.200 8.040 8.340 1,392,000 11,355,620 8.1578 7.598 7.505 7.598 7.449 7.727 1,502,343 7.5586 0.00%
2019-02-04 0 8.200 - - - - 0 0 - 7.598 - - - - 0 - 0.00%
2019-02-01 0 8.200 - - - - 0 0 - 7.598 - - - - 0 - 0.00%
2019-01-31 0 8.200 8.130 8.200 8.020 8.320 1,658,000 13,519,340 8.1540 7.598 7.533 7.598 7.431 7.709 1,789,429 7.5551 -0.61%
2019-01-30 0 8.250 8.180 8.260 8.150 8.360 1,445,000 11,921,470 8.2502 7.644 7.579 7.653 7.551 7.746 1,559,544 7.6442 -0.60%
2019-01-29 0 8.300 8.280 8.300 8.200 8.390 1,648,031 13,680,568 8.3012 7.690 7.672 7.690 7.598 7.774 1,778,670 7.6915 0.73%
2019-01-28 0 8.240 8.190 8.250 8.150 8.450 1,602,000 13,251,620 8.2719 7.635 7.588 7.644 7.551 7.829 1,728,990 7.6644 0.37%
2019-01-25 0 8.210 8.180 8.230 8.120 8.400 2,556,078 21,074,482 8.2449 7.607 7.579 7.626 7.524 7.783 2,758,697 7.6393 0.86%
2019-01-24 0 8.140 8.080 8.100 8.060 8.240 1,858,058 15,100,464 8.1270 7.542 7.487 7.505 7.468 7.635 2,005,345 7.5301 0.00%
2019-01-23 0 8.140 8.050 8.140 7.850 8.260 2,222,031 18,058,534 8.1270 7.542 7.459 7.542 7.273 7.653 2,398,170 7.5301 2.91%
2019-01-22 0 7.910 7.870 7.920 7.850 8.130 1,250,000 9,905,060 7.9240 7.329 7.292 7.338 7.273 7.533 1,349,087 7.3420 0.64%
2019-01-21 0 7.860 7.820 7.870 7.480 7.920 2,998,000 22,994,460 7.6699 7.283 7.246 7.292 6.931 7.338 3,235,650 7.1066 3.97%
2019-01-18 0 7.560 7.520 7.570 7.480 7.640 2,068,000 15,570,540 7.5293 7.005 6.968 7.014 6.931 7.079 2,231,929 6.9763 1.07%
2019-01-17 0 7.480 7.440 7.500 7.200 7.500 3,032,000 22,396,620 7.3867 6.931 6.894 6.949 6.671 6.949 3,272,345 6.8442 3.89%
2019-01-16 0 7.200 7.150 7.200 7.080 7.250 3,070,000 21,983,860 7.1609 6.671 6.625 6.671 6.560 6.718 3,313,357 6.6349 1.69%
2019-01-15 0 7.080 7.050 7.090 6.850 7.080 3,070,000 21,315,020 6.9430 6.560 6.532 6.569 6.347 6.560 3,313,357 6.4331 3.66%
2019-01-14 0 6.830 6.770 6.830 6.670 6.910 2,788,000 18,909,860 6.7826 6.328 6.273 6.328 6.180 6.402 3,009,003 6.2844 1.19%
2019-01-11 0 6.750 6.670 6.760 6.370 6.900 2,892,000 19,110,140 6.6079 6.254 6.180 6.263 5.902 6.393 3,121,248 6.1226 5.97%
2019-01-10 0 6.370 6.310 6.370 6.230 6.460 1,728,000 11,018,740 6.3766 5.902 5.847 5.902 5.772 5.986 1,864,978 5.9082 -0.31%
2019-01-09 0 6.390 6.320 6.390 6.340 6.510 1,668,000 10,694,320 6.4115 5.921 5.856 5.921 5.874 6.032 1,800,222 5.9406 0.00%
2019-01-08 0 6.390 6.360 6.400 6.310 6.560 1,646,000 10,504,840 6.3820 5.921 5.893 5.930 5.847 6.078 1,776,478 5.9133 0.63%
2019-01-07 0 6.350 6.300 6.350 6.270 6.460 1,784,000 11,311,520 6.3405 5.884 5.837 5.884 5.809 5.986 1,925,417 5.8748 0.63%
2019-01-04 0 6.310 6.250 6.310 6.140 6.490 1,492,000 9,465,380 6.3441 5.847 5.791 5.847 5.689 6.013 1,610,270 5.8781 -2.02%
2019-01-03 0 6.440 6.390 6.440 6.270 6.720 1,734,000 11,327,380 6.5325 5.967 5.921 5.967 5.809 6.226 1,871,453 6.0527 -1.68%
2019-01-02 0 6.550 6.540 6.590 6.500 6.690 2,424,000 15,966,980 6.5870 6.069 6.060 6.106 6.023 6.199 2,616,149 6.1032 0.00%
2018-12-31 0 6.550 6.500 6.550 6.420 6.550 1,602,000 10,383,680 6.4817 6.069 6.023 6.069 5.948 6.069 1,728,990 6.0056 2.99%
2018-12-28 0 6.360 6.290 6.370 6.190 6.420 2,746,000 17,253,020 6.2830 5.893 5.828 5.902 5.735 5.948 2,963,674 5.8215 2.75%
2018-12-27 0 6.190 6.110 6.190 5.870 6.190 2,854,000 17,164,080 6.0140 5.735 5.661 5.735 5.439 5.735 3,080,235 5.5723 5.63%
2018-12-24 0 5.860 5.800 5.860 5.690 6.000 2,072,000 12,084,880 5.8325 5.430 5.374 5.430 5.272 5.559 2,236,246 5.4041 2.09%
2018-12-21 0 5.740 5.680 5.740 5.560 5.750 1,200,000 6,813,160 5.6776 5.318 5.263 5.318 5.152 5.328 1,295,123 5.2606 2.14%
2018-12-20 0 5.620 5.590 5.620 5.580 5.820 1,289,257 7,285,103 5.6506 5.207 5.179 5.207 5.170 5.393 1,391,456 5.2356 0.00%
2018-12-19 0 5.620 5.510 5.620 5.460 5.720 1,226,000 6,877,800 5.6100 5.207 5.105 5.207 5.059 5.300 1,323,184 5.1979 0.00%
2018-12-18 0 5.620 5.560 5.630 5.560 5.740 1,978,004 11,252,262 5.6887 5.207 5.152 5.216 5.152 5.318 2,134,799 5.2709 0.72%
2018-12-17 0 5.580 5.570 5.630 5.540 5.730 1,202,000 6,740,180 5.6075 5.170 5.161 5.216 5.133 5.309 1,297,282 5.1956 1.09%
2018-12-14 0 5.520 5.500 5.580 5.410 5.660 2,396,000 13,310,480 5.5553 5.115 5.096 5.170 5.013 5.244 2,585,930 5.1473 0.00%
2018-12-13 0 5.520 5.480 5.550 5.410 5.560 1,768,000 9,739,020 5.5085 5.115 5.078 5.142 5.013 5.152 1,908,149 5.1039 1.10%
2018-12-12 0 5.460 5.440 5.470 5.350 5.550 1,496,000 8,179,320 5.4675 5.059 5.040 5.068 4.957 5.142 1,614,587 5.0659 1.30%
2018-12-11 0 5.390 5.350 5.390 5.230 5.400 1,968,000 10,515,680 5.3433 4.994 4.957 4.994 4.846 5.003 2,124,002 4.9509 1.70%
2018-12-10 0 5.300 5.230 5.310 5.050 5.300 1,406,000 7,283,560 5.1803 4.911 4.846 4.920 4.679 4.911 1,517,453 4.7999 2.12%
2018-12-07 0 5.190 5.150 5.190 5.140 5.330 1,324,000 6,926,820 5.2317 4.809 4.772 4.809 4.762 4.939 1,428,953 4.8475 -1.14%
2018-12-06 0 5.250 5.210 5.260 5.100 5.310 1,364,000 7,098,100 5.2039 4.864 4.827 4.874 4.725 4.920 1,472,124 4.8217 0.00%
2018-12-05 0 5.250 5.210 5.250 5.180 5.480 1,206,000 6,417,400 5.3212 4.864 4.827 4.864 4.800 5.078 1,301,599 4.9304 -3.49%
2018-12-04 0 5.440 5.400 5.450 5.370 5.660 1,276,000 7,034,540 5.5130 5.040 5.003 5.050 4.976 5.244 1,377,148 5.1080 -2.51%
2018-12-03 0 5.580 5.520 5.590 5.490 5.610 1,116,000 6,205,720 5.5607 5.170 5.115 5.179 5.087 5.198 1,204,465 5.1523 1.64%
2018-11-30 0 5.490 5.400 5.500 5.410 5.540 1,342,000 7,375,000 5.4955 5.087 5.003 5.096 5.013 5.133 1,448,380 5.0919 1.48%
2018-11-29 0 5.410 5.370 5.410 5.330 5.430 1,146,000 6,200,400 5.4105 5.013 4.976 5.013 4.939 5.031 1,236,843 5.0131 0.56%
2018-11-28 0 5.380 5.320 5.390 5.300 5.480 1,428,000 7,714,720 5.4025 4.985 4.929 4.994 4.911 5.078 1,541,197 5.0057 -1.28%
2018-11-27 0 5.450 5.380 5.450 5.380 5.500 838,000 4,562,000 5.4439 5.050 4.985 5.050 4.985 5.096 904,428 5.0441 0.93%
2018-11-26 0 5.400 5.330 5.410 5.330 5.480 1,204,000 6,471,420 5.3749 5.003 4.939 5.013 4.939 5.078 1,299,441 4.9802 1.50%
2018-11-23 0 5.320 5.300 5.330 5.220 5.320 1,490,000 7,846,440 5.2661 4.929 4.911 4.939 4.837 4.929 1,608,112 4.8793 0.76%
2018-11-22 0 5.280 5.240 5.280 5.200 5.290 664,000 3,497,980 5.2680 4.892 4.855 4.892 4.818 4.901 716,635 4.8811 0.96%
2018-11-21 0 5.230 5.170 5.230 5.170 5.360 774,000 4,077,620 5.2682 4.846 4.790 4.846 4.790 4.966 835,355 4.8813 -0.57%
2018-11-20 0 5.260 5.180 5.270 5.140 5.330 890,000 4,662,600 5.2389 4.874 4.800 4.883 4.762 4.939 960,550 4.8541 0.00%
2018-11-19 0 5.260 5.220 5.260 5.240 5.350 612,000 3,247,140 5.3058 4.874 4.837 4.874 4.855 4.957 660,513 4.9161 -0.19%
2018-11-16 0 5.270 5.210 5.270 5.200 5.380 818,000 4,336,360 5.3012 4.883 4.827 4.883 4.818 4.985 882,842 4.9118 -0.19%
2018-11-15 0 5.280 5.240 5.270 5.090 5.500 1,064,000 5,653,520 5.3135 4.892 4.855 4.883 4.716 5.096 1,148,343 4.9232 -1.12%
2018-11-14 0 5.340 5.330 5.440 5.200 5.480 1,712,000 9,220,980 5.3861 4.948 4.939 5.040 4.818 5.078 1,847,709 4.9905 -1.11%
2018-11-13 0 5.400 5.350 5.420 5.360 5.650 868,000 4,800,120 5.5301 5.003 4.957 5.022 4.966 5.235 936,806 5.1239 -3.40%
2018-11-12 0 5.590 5.520 5.600 5.460 5.690 1,939,500 10,765,685 5.5508 5.179 5.115 5.189 5.059 5.272 2,093,243 5.1431 0.36%
2018-11-09 0 5.570 5.520 5.570 5.520 5.660 1,626,000 9,107,120 5.6009 5.161 5.115 5.161 5.115 5.244 1,754,892 5.1896 -0.18%
2018-11-08 0 5.580 5.510 5.590 5.500 5.630 1,770,000 9,815,520 5.5455 5.170 5.105 5.179 5.096 5.216 1,910,307 5.1382 1.45%
2018-11-07 0 5.500 5.430 5.500 5.400 5.560 1,424,000 7,782,020 5.4649 5.096 5.031 5.096 5.003 5.152 1,536,880 5.0635 1.29%
2018-11-06 0 5.430 5.360 5.430 5.370 5.460 1,510,000 8,182,660 5.4190 5.031 4.966 5.031 4.976 5.059 1,629,697 5.0210 0.56%
2018-11-05 0 5.400 5.330 5.400 5.290 5.500 1,566,000 8,479,860 5.4150 5.003 4.939 5.003 4.901 5.096 1,690,136 5.0173 0.00%
2018-11-02 0 5.400 5.340 5.410 5.300 5.400 1,996,000 10,694,460 5.3579 5.003 4.948 5.013 4.911 5.003 2,154,222 4.9644 2.47%
2018-11-01 0 5.270 5.230 5.300 5.230 5.440 1,618,000 8,619,020 5.3270 4.883 4.846 4.911 4.846 5.040 1,746,258 4.9357 -0.57%
2018-10-31 0 5.300 5.240 5.320 5.140 5.360 1,572,000 8,243,000 5.2436 4.911 4.855 4.929 4.762 4.966 1,696,612 4.8585 2.91%
2018-10-30 0 5.150 5.130 5.160 5.100 5.600 1,720,015 9,055,336 5.2647 4.772 4.753 4.781 4.725 5.189 1,856,360 4.8780 -3.74%
2018-10-29 0 5.350 5.300 5.350 5.240 5.530 1,822,000 9,722,400 5.3361 4.957 4.911 4.957 4.855 5.124 1,966,429 4.9442 0.19%
2018-10-26 0 5.340 5.280 5.340 5.150 5.380 1,542,000 8,164,820 5.2950 4.948 4.892 4.948 4.772 4.985 1,664,234 4.9061 0.19%
2018-10-25 0 5.330 5.280 5.350 5.280 5.440 1,700,000 9,066,900 5.3335 4.939 4.892 4.957 4.892 5.040 1,834,758 4.9417 -1.11%
2018-10-24 0 5.390 5.350 5.400 5.280 5.570 2,702,000 14,616,000 5.4093 4.994 4.957 5.003 4.892 5.161 2,916,186 5.0120 -1.82%
2018-10-23 0 5.490 5.460 5.490 5.450 5.620 1,958,000 10,854,140 5.5435 5.087 5.059 5.087 5.050 5.207 2,113,210 5.1363 -1.79%
2018-10-22 0 5.590 5.540 5.580 5.530 5.710 1,848,000 10,318,860 5.5838 5.179 5.133 5.170 5.124 5.291 1,994,490 5.1737 0.72%
2018-10-19 0 5.550 5.510 5.570 5.320 5.630 2,542,000 13,958,100 5.4910 5.142 5.105 5.161 4.929 5.216 2,743,503 5.0877 1.09%
2018-10-18 0 5.490 5.490 5.550 5.320 5.560 2,082,000 11,403,700 5.4773 5.087 5.087 5.142 4.929 5.152 2,247,039 5.0750 0.00%
2018-10-16 0 5.490 5.470 5.530 5.460 5.780 1,962,000 10,947,080 5.5796 5.087 5.068 5.124 5.059 5.355 2,117,527 5.1697 -2.66%
2018-10-15 0 5.640 5.580 5.640 5.430 5.810 2,100,000 11,813,760 5.6256 5.226 5.170 5.226 5.031 5.383 2,266,466 5.2124 0.89%
2018-10-12 0 5.590 5.540 5.560 5.530 5.760 1,842,000 10,416,000 5.6547 5.179 5.133 5.152 5.124 5.337 1,988,014 5.2394 -1.06%
2018-10-11 0 5.650 5.580 5.650 5.520 6.000 2,056,000 11,618,300 5.6509 5.235 5.170 5.235 5.115 5.559 2,218,978 5.2359 -4.40%
2018-10-10 0 5.910 5.850 5.940 5.830 6.380 1,776,000 10,833,540 6.1000 5.476 5.420 5.504 5.402 5.911 1,916,783 5.6519 -5.14%
2018-10-09 0 6.230 6.160 6.230 6.150 6.550 1,744,000 10,969,040 6.2896 5.772 5.708 5.772 5.698 6.069 1,882,246 5.8276 -2.66%
2018-10-08 0 6.400 6.340 6.410 6.280 6.470 1,370,003 8,738,918 6.3788 5.930 5.874 5.939 5.819 5.995 1,478,603 5.9103 0.16%
2018-10-05 0 6.390 6.380 6.390 6.380 6.650 1,488,000 9,614,840 6.4616 5.921 5.911 5.921 5.911 6.162 1,605,953 5.9870 -2.14%
2018-10-04 0 6.530 6.450 6.570 6.310 6.740 2,712,000 17,684,680 6.5209 6.050 5.976 6.087 5.847 6.245 2,926,979 6.0420 1.56%
2018-10-03 0 6.430 6.390 6.440 6.000 6.470 3,074,000 19,107,600 6.2159 5.958 5.921 5.967 5.559 5.995 3,317,675 5.7593 1.10%
2018-10-02 0 6.360 6.260 6.400 6.250 7.060 2,098,000 13,837,380 6.5955 5.893 5.800 5.930 5.791 6.541 2,264,307 6.1111 -9.92%
2018-09-28 0 7.060 7.040 7.110 7.000 7.310 1,470,047 10,469,027 7.1216 6.541 6.523 6.588 6.486 6.773 1,586,577 6.5985 -1.67%
2018-09-27 0 7.180 7.120 7.190 6.970 7.350 2,086,000 14,832,020 7.1103 6.653 6.597 6.662 6.458 6.810 2,251,356 6.5880 0.98%
2018-09-26 0 7.110 7.070 7.150 7.070 7.630 1,784,000 13,030,600 7.3041 6.588 6.551 6.625 6.551 7.070 1,925,417 6.7677 -4.44%
2018-09-24 0 7.440 7.370 7.430 7.330 7.540 1,530,000 11,482,556 7.5049 6.894 6.829 6.884 6.792 6.986 1,651,282 6.9537 -1.59%
2018-09-21 0 7.560 7.190 7.300 7.190 7.850 21,233,002 160,862,535 7.5761 7.005 6.662 6.764 6.662 7.273 22,916,132 7.0196 -3.08%
2018-09-20 0 7.800 7.750 7.800 7.720 7.900 1,684,000 13,111,530 7.7859 7.227 7.181 7.227 7.153 7.320 1,817,490 7.2141 -0.13%
2018-09-19 0 7.810 7.760 7.810 7.750 7.890 1,512,000 11,811,020 7.8115 7.236 7.190 7.236 7.181 7.310 1,631,856 7.2378 -1.01%
2018-09-18 0 7.890 7.860 7.890 7.710 7.910 1,342,000 10,560,960 7.8696 7.310 7.283 7.310 7.144 7.329 1,448,380 7.2916 0.00%
2018-09-17 0 7.890 7.850 7.890 7.750 7.950 2,144,000 16,819,180 7.8448 7.310 7.273 7.310 7.181 7.366 2,313,954 7.2686 1.02%
2018-09-14 0 7.810 7.800 7.820 7.730 7.920 1,812,000 14,145,800 7.8067 7.236 7.227 7.246 7.162 7.338 1,955,636 7.2333 -0.51%
2018-09-13 0 7.850 7.820 7.870 7.770 8.030 1,877,970 14,783,127 7.8719 7.273 7.246 7.292 7.199 7.440 2,026,836 7.2937 0.00%
2018-09-12 0 7.850 7.840 7.900 7.820 8.110 1,846,000 14,655,200 7.9389 7.273 7.264 7.320 7.246 7.514 1,992,332 7.3558 -1.01%
2018-09-11 0 7.930 7.880 7.930 7.840 8.010 1,682,000 13,331,820 7.9262 7.348 7.301 7.348 7.264 7.422 1,815,331 7.3440 -0.63%
2018-09-10 0 7.980 7.950 8.000 7.870 8.300 2,544,000 20,379,340 8.0107 7.394 7.366 7.412 7.292 7.690 2,745,662 7.4224 -0.13%
2018-09-07 0 7.990 7.950 8.010 7.880 8.100 2,295,050 18,343,399 7.9926 7.403 7.366 7.422 7.301 7.505 2,476,978 7.4056 -0.37%
2018-09-06 0 8.020 7.970 8.020 7.870 8.130 1,752,000 14,048,730 8.0187 7.431 7.385 7.431 7.292 7.533 1,890,880 7.4297 -0.25%
2018-09-05 0 8.040 8.040 8.050 7.990 8.120 1,550,000 12,461,690 8.0398 7.449 7.449 7.459 7.403 7.524 1,672,868 7.4493 -0.12%
2018-09-04 0 8.050 8.020 8.090 8.000 8.120 2,326,140 18,771,202 8.0697 7.459 7.431 7.496 7.412 7.524 2,510,532 7.4770 -0.62%
2018-09-03 0 8.100 8.070 8.100 7.980 8.250 2,086,000 16,902,740 8.1029 7.505 7.477 7.505 7.394 7.644 2,251,356 7.5078 0.37%
2018-08-31 0 8.070 8.030 8.090 7.970 8.110 1,752,000 14,091,080 8.0429 7.477 7.440 7.496 7.385 7.514 1,890,880 7.4521 -0.25%
2018-08-30 0 8.090 8.060 8.090 8.060 8.170 1,484,000 12,025,540 8.1035 7.496 7.468 7.496 7.468 7.570 1,601,636 7.5083 -0.25%
2018-08-29 0 8.110 8.060 8.120 8.040 8.200 2,334,031 18,905,588 8.1000 7.514 7.468 7.524 7.449 7.598 2,519,049 7.5051 0.25%
2018-08-28 0 8.090 8.040 8.090 8.020 8.170 1,904,604 15,397,012 8.0841 7.496 7.449 7.496 7.431 7.570 2,055,581 7.4903 0.25%
2018-08-27 0 8.070 8.060 8.070 7.950 8.280 3,386,000 27,329,070 8.0712 7.477 7.468 7.477 7.366 7.672 3,654,407 7.4784 1.89%
2018-08-24 0 7.920 7.840 7.920 7.830 8.150 1,425,351 11,305,393 7.9317 7.338 7.264 7.338 7.255 7.551 1,538,338 7.3491 -1.00%
2018-08-23 0 8.000 7.950 8.000 7.870 8.170 1,298,000 10,419,310 8.0272 7.412 7.366 7.412 7.292 7.570 1,400,892 7.4376 -0.12%
2018-08-22 0 8.010 7.930 8.020 7.830 8.180 1,362,000 10,884,500 7.9916 7.422 7.348 7.431 7.255 7.579 1,469,965 7.4046 0.88%
2018-08-21 0 7.940 7.900 7.940 7.790 8.190 1,452,000 11,472,780 7.9014 7.357 7.320 7.357 7.218 7.588 1,567,099 7.3210 2.19%
2018-08-20 0 7.770 7.700 7.770 7.680 7.910 1,392,000 10,815,820 7.7700 7.199 7.134 7.199 7.116 7.329 1,502,343 7.1993 -0.38%
2018-08-17 0 7.800 7.750 7.830 7.710 7.980 1,876,016 14,686,372 7.8285 7.227 7.181 7.255 7.144 7.394 2,024,727 7.2535 0.39%
2018-08-16 0 7.770 7.730 7.880 7.650 7.930 1,368,000 10,601,680 7.7498 7.199 7.162 7.301 7.088 7.348 1,476,441 7.1806 -1.15%
2018-08-15 0 7.860 7.730 7.880 7.640 8.060 1,642,000 12,764,200 7.7736 7.283 7.162 7.301 7.079 7.468 1,772,161 7.2026 -0.63%
2018-08-14 0 7.910 7.870 7.910 7.500 7.960 1,812,361 14,245,594 7.8602 7.329 7.292 7.329 6.949 7.375 1,956,026 7.2829 1.54%
2018-08-13 0 7.790 7.740 7.890 7.670 8.160 2,491,921 19,504,851 7.8272 7.218 7.172 7.310 7.107 7.561 2,689,454 7.2523 -3.47%
2018-08-10 0 8.070 8.000 8.070 7.900 8.120 1,524,079 12,205,944 8.0087 7.477 7.412 7.477 7.320 7.524 1,644,892 7.4205 1.00%
2018-08-09 0 7.990 7.910 8.000 7.950 8.450 1,710,754 13,804,395 8.0692 7.403 7.329 7.412 7.366 7.829 1,846,365 7.4765 -2.32%
2018-08-08 0 8.180 8.120 8.190 8.090 8.300 3,156,047 25,854,454 8.1920 7.579 7.524 7.588 7.496 7.690 3,406,225 7.5904 1.74%
2018-08-07 0 8.040 8.010 8.050 7.990 8.600 1,802,000 14,946,940 8.2946 7.449 7.422 7.459 7.403 7.968 1,944,844 7.6854 -2.43%
2018-08-06 0 8.240 8.240 8.300 8.030 8.500 1,428,726 11,883,412 8.3175 7.635 7.635 7.690 7.440 7.876 1,541,980 7.7066 -1.67%
2018-08-03 0 8.380 8.220 8.300 8.200 8.670 1,812,111 15,402,197 8.4996 7.765 7.616 7.690 7.598 8.033 1,955,756 7.8753 -1.41%
2018-08-02 0 8.500 8.470 8.560 8.290 8.850 2,518,000 21,609,560 8.5820 7.876 7.848 7.931 7.681 8.200 2,717,601 7.9517 -2.07%
2018-08-01 0 8.680 8.630 8.680 8.420 9.040 3,504,000 30,510,440 8.7073 8.042 7.996 8.042 7.802 8.376 3,781,760 8.0678 -2.14%
2018-07-31 0 8.870 8.820 8.870 8.800 9.220 2,194,000 19,633,140 8.9486 8.219 8.172 8.219 8.154 8.543 2,367,917 8.2913 0.68%
2018-07-30 0 8.810 8.760 8.810 8.500 8.970 3,110,000 27,413,420 8.8146 8.163 8.117 8.163 7.876 8.311 3,356,528 8.1672 3.04%
2018-07-27 0 8.550 8.520 8.560 8.470 8.590 3,186,000 27,175,420 8.5296 7.922 7.894 7.931 7.848 7.959 3,438,553 7.9032 0.83%
2018-07-26 0 8.480 8.430 8.490 8.350 8.590 2,732,294 23,024,379 8.4268 7.857 7.811 7.866 7.737 7.959 2,948,882 7.8078 2.54%
2018-07-25 0 8.270 8.260 8.320 8.150 8.400 3,192,000 26,378,160 8.2638 7.663 7.653 7.709 7.551 7.783 3,445,028 7.6569 0.12%
2018-07-24 0 8.260 8.220 8.260 8.000 8.610 3,151,000 25,955,660 8.2373 7.653 7.616 7.653 7.412 7.978 3,400,778 7.6323 -2.48%
2018-07-23 0 8.470 8.450 8.470 8.060 8.580 3,068,000 25,404,360 8.2804 7.848 7.829 7.848 7.468 7.950 3,311,199 7.6723 4.83%
2018-07-20 0 8.080 8.060 8.080 8.040 8.200 4,766,000 38,782,220 8.1373 7.487 7.468 7.487 7.449 7.598 5,143,799 7.5396 -0.25%
2018-07-19 0 8.100 8.050 8.100 8.030 8.190 3,490,000 28,245,800 8.0934 7.505 7.459 7.505 7.440 7.588 3,766,651 7.4989 1.12%
2018-07-18 0 8.010 7.980 8.010 7.960 8.110 3,122,000 25,124,240 8.0475 7.422 7.394 7.422 7.375 7.514 3,369,480 7.4564 -0.12%
2018-07-17 0 8.020 7.990 8.010 7.960 8.180 4,325,597 34,776,696 8.0397 7.431 7.403 7.422 7.375 7.579 4,668,485 7.4492 0.00%
2018-07-16 0 8.020 7.980 8.020 7.940 8.190 3,088,000 24,822,920 8.0385 7.431 7.394 7.431 7.357 7.588 3,332,784 7.4481 0.25%
2018-07-13 0 8.000 7.960 8.000 7.890 8.290 2,482,000 19,994,500 8.0558 7.412 7.375 7.412 7.310 7.681 2,678,747 7.4641 0.00%
2018-07-12 0 8.000 7.990 8.050 7.950 8.400 5,866,000 47,746,980 8.1396 7.412 7.403 7.459 7.366 7.783 6,330,995 7.5418 -1.23%
2018-07-11 0 8.100 8.050 8.100 7.390 8.190 4,612,000 35,021,560 7.5936 7.505 7.459 7.505 6.847 7.588 4,977,591 7.0358 7.71%
2018-07-10 0 7.520 7.480 7.530 7.450 7.750 3,856,000 28,988,080 7.5177 6.968 6.931 6.977 6.903 7.181 4,161,663 6.9655 0.13%
2018-07-09 0 7.510 7.460 7.520 7.360 7.680 5,458,000 40,790,180 7.4735 6.958 6.912 6.968 6.819 7.116 5,890,653 6.9246 0.13%
2018-07-06 0 7.500 7.450 7.500 7.240 7.870 4,254,000 31,933,520 7.5067 6.949 6.903 6.949 6.708 7.292 4,591,213 6.9554 3.88%
2018-07-05 0 7.220 7.220 7.330 6.900 7.370 6,974,000 50,126,740 7.1877 6.690 6.690 6.792 6.393 6.829 7,526,826 6.6597 4.49%
2018-07-04 0 6.910 6.870 6.950 6.430 7.000 7,458,000 50,669,120 6.7939 6.402 6.365 6.440 5.958 6.486 8,049,192 6.2949 7.13%
2018-07-03 0 6.450 6.410 6.460 6.340 6.480 5,248,000 33,712,580 6.4239 5.976 5.939 5.986 5.874 6.004 5,664,007 5.9521 0.62%
2018-06-29 0 6.410 6.370 6.410 6.370 6.470 4,896,000 31,491,280 6.4320 5.939 5.902 5.939 5.902 5.995 5,284,104 5.9596 -0.31%
2018-06-28 0 6.430 6.350 6.430 6.320 6.570 4,212,000 26,979,140 6.4053 5.958 5.884 5.958 5.856 6.087 4,545,883 5.9349 0.31%
2018-06-27 0 6.410 6.400 6.410 6.350 6.680 4,144,000 26,542,320 6.4050 5.939 5.930 5.939 5.884 6.189 4,472,493 5.9346 0.00%
2018-06-26 0 6.410 6.380 6.400 6.340 6.500 2,816,000 17,997,420 6.3911 5.939 5.911 5.930 5.874 6.023 3,039,223 5.9217 -0.93%
2018-06-25 0 6.470 6.400 6.470 6.330 6.570 2,138,000 13,800,860 6.4550 5.995 5.930 5.995 5.865 6.087 2,307,478 5.9809 0.00%
2018-06-22 0 6.470 6.450 6.510 6.430 6.560 2,708,600 17,580,360 6.4906 5.995 5.976 6.032 5.958 6.078 2,923,309 6.0139 -0.46%
2018-06-21 0 6.500 6.460 6.500 6.420 6.570 5,540,000 36,087,260 6.5139 6.023 5.986 6.023 5.948 6.087 5,979,153 6.0355 0.31%
2018-06-20 0 6.480 6.450 6.480 6.440 6.720 4,932,000 32,191,700 6.5271 6.004 5.976 6.004 5.967 6.226 5,322,957 6.0477 -1.37%
2018-06-19 0 6.570 6.510 6.570 6.410 6.640 6,192,000 40,184,800 6.4898 6.087 6.032 6.087 5.939 6.152 6,682,837 6.0131 0.00%
2018-06-15 0 6.570 6.510 6.560 6.480 6.900 10,764,000 71,550,500 6.6472 6.087 6.032 6.078 6.004 6.393 11,617,257 6.1590 -2.23%
2018-06-14 0 6.720 6.680 6.720 6.560 6.950 5,950,000 39,825,480 6.6934 6.226 6.189 6.226 6.078 6.440 6,421,654 6.2017 0.00%
2018-06-13 0 6.720 6.700 6.760 6.580 6.840 8,028,000 54,002,180 6.7267 6.226 6.208 6.263 6.097 6.338 8,664,376 6.2327 0.15%
2018-06-12 0 6.710 6.750 6.840 6.580 6.940 7,548,066 50,528,237 6.6942 6.217 6.254 6.338 6.097 6.430 8,146,398 6.2025 -0.59%
2018-06-11 0 6.800 6.730 6.810 6.550 6.990 7,888,000 52,619,360 6.6708 6.254 6.190 6.263 6.024 6.429 8,576,339 6.1354 2.56%
2018-06-08 0 6.630 6.630 6.700 6.440 6.820 6,284,000 41,555,640 6.6129 6.098 6.098 6.162 5.923 6.273 6,832,368 6.0822 -1.63%
2018-06-07 0 6.740 6.690 6.740 6.660 7.090 6,726,000 46,272,140 6.8796 6.199 6.153 6.199 6.125 6.521 7,312,939 6.3274 -1.32%
2018-06-06 0 6.830 6.830 6.890 6.490 7.200 6,578,314 45,869,350 6.9728 6.282 6.282 6.337 5.969 6.622 7,152,365 6.4132 -2.98%
2018-06-05 0 7.040 6.990 7.000 6.800 7.040 10,766,000 73,985,960 6.8722 6.475 6.429 6.438 6.254 6.475 11,705,486 6.3206 2.77%
2018-06-04 0 6.850 6.790 6.860 6.790 6.970 5,426,000 37,263,840 6.8676 6.300 6.245 6.309 6.245 6.411 5,899,495 6.3164 -0.44%
2018-06-01 0 6.880 6.800 6.890 6.770 7.200 5,176,000 36,492,240 7.0503 6.328 6.254 6.337 6.227 6.622 5,627,679 6.4844 -1.71%
2018-05-31 0 7.000 6.940 7.000 6.930 7.230 8,392,000 59,093,240 7.0416 6.438 6.383 6.438 6.374 6.650 9,124,321 6.4765 1.01%
2018-05-30 0 6.930 6.890 6.930 6.700 7.200 5,962,000 41,351,410 6.9358 6.374 6.337 6.374 6.162 6.622 6,482,269 6.3792 -0.72%
2018-05-29 0 6.980 6.980 7.050 6.970 7.400 7,478,000 52,977,080 7.0844 6.420 6.420 6.484 6.411 6.806 8,130,561 6.5158 -1.41%
2018-05-28 0 7.080 7.020 7.080 7.000 7.680 7,546,000 55,184,700 7.3131 6.512 6.457 6.512 6.438 7.064 8,204,495 6.7262 -4.07%
2018-05-25 0 7.380 7.340 7.380 7.320 7.740 5,790,000 43,417,740 7.4987 6.788 6.751 6.788 6.732 7.119 6,295,259 6.8969 -3.66%
2018-05-24 0 7.660 7.620 7.690 7.580 7.700 6,290,000 48,102,080 7.6474 7.045 7.008 7.073 6.972 7.082 6,838,891 7.0336 0.66%
2018-05-23 0 7.610 7.580 7.640 7.560 7.760 6,782,000 51,965,280 7.6622 6.999 6.972 7.027 6.953 7.137 7,373,825 7.0473 0.13%
2018-05-21 0 7.600 7.600 7.610 7.540 7.700 5,956,000 45,466,600 7.6337 6.990 6.990 6.999 6.935 7.082 6,475,745 7.0211 -0.39%
2018-05-18 0 7.630 7.560 7.630 7.500 7.660 5,248,000 39,893,160 7.6016 7.018 6.953 7.018 6.898 7.045 5,705,962 6.9915 1.19%
2018-05-17 0 7.540 7.520 7.540 7.430 7.580 5,502,000 41,400,640 7.5247 6.935 6.916 6.935 6.834 6.972 5,982,127 6.9207 0.27%
2018-05-16 0 7.520 7.450 7.520 7.390 7.520 5,854,000 43,593,180 7.4467 6.916 6.852 6.916 6.797 6.916 6,364,844 6.8491 0.53%
2018-05-15 0 7.480 7.430 7.480 7.400 7.660 3,260,000 24,592,340 7.5437 6.880 6.834 6.880 6.806 7.045 3,544,481 6.9382 -1.58%
2018-05-14 0 7.600 7.540 7.600 7.400 7.690 4,190,000 31,922,340 7.6187 6.990 6.935 6.990 6.806 7.073 4,555,637 7.0072 -0.26%
2018-05-11 0 7.620 7.540 7.620 7.580 7.680 3,526,000 26,877,260 7.6226 7.008 6.935 7.008 6.972 7.064 3,833,693 7.0108 0.00%
2018-05-10 0 7.620 7.580 7.630 7.550 7.730 4,562,000 34,901,820 7.6506 7.008 6.972 7.018 6.944 7.110 4,960,099 7.0365 0.93%
2018-05-09 0 7.550 7.540 7.600 7.380 7.680 3,754,000 28,305,760 7.5402 6.944 6.935 6.990 6.788 7.064 4,081,590 6.9350 2.03%
2018-05-08 0 7.400 7.350 7.400 7.220 7.500 2,914,000 21,332,820 7.3208 6.806 6.760 6.806 6.641 6.898 3,168,288 6.7332 1.51%
2018-05-07 0 7.290 7.250 7.290 7.250 7.420 2,866,000 21,056,720 7.3471 6.705 6.668 6.705 6.668 6.824 3,116,099 6.7574 -0.55%
2018-05-04 0 7.330 7.270 7.330 7.220 7.380 2,148,000 15,656,960 7.2891 6.742 6.687 6.742 6.641 6.788 2,335,443 6.7041 0.14%
2018-05-03 0 7.320 7.290 7.320 7.200 7.380 1,526,000 11,177,720 7.3248 6.732 6.705 6.732 6.622 6.788 1,659,165 6.7370 -0.68%
2018-05-02 0 7.370 7.320 7.370 7.300 7.440 2,938,000 21,653,460 7.3701 6.778 6.732 6.778 6.714 6.843 3,194,382 6.7786 0.14%
2018-04-30 0 7.360 7.340 7.370 7.280 7.590 2,550,000 18,844,460 7.3900 6.769 6.751 6.778 6.696 6.981 2,772,524 6.7969 0.82%
2018-04-27 0 7.300 7.240 7.300 7.160 7.340 2,062,000 14,990,220 7.2697 6.714 6.659 6.714 6.585 6.751 2,241,939 6.6863 0.55%
2018-04-26 0 7.260 7.200 7.250 7.150 7.580 2,884,000 21,407,660 7.4229 6.677 6.622 6.668 6.576 6.972 3,135,670 6.8271 -1.76%
2018-04-25 0 7.390 7.340 7.390 7.250 7.480 2,892,000 21,370,540 7.3895 6.797 6.751 6.797 6.668 6.880 3,144,368 6.7965 1.23%
2018-04-24 0 7.300 7.250 7.310 7.180 7.320 3,522,000 25,469,700 7.2316 6.714 6.668 6.723 6.604 6.732 3,829,344 6.6512 1.11%
2018-04-23 0 7.220 7.140 7.220 7.070 7.340 1,890,000 13,539,360 7.1637 6.641 6.567 6.641 6.503 6.751 2,054,929 6.5887 0.56%
2018-04-20 0 7.180 7.180 7.230 7.170 7.470 2,554,000 18,806,520 7.3636 6.604 6.604 6.650 6.595 6.870 2,776,873 6.7726 -1.78%
2018-04-19 0 7.310 7.300 7.380 7.300 7.460 2,172,000 16,100,170 7.4126 6.723 6.714 6.788 6.714 6.861 2,361,538 6.8177 -1.22%
2018-04-18 0 7.400 7.340 7.400 7.320 7.490 2,754,000 20,400,950 7.4078 6.806 6.751 6.806 6.732 6.889 2,994,325 6.8132 0.14%
2018-04-17 0 7.390 7.300 7.390 7.270 7.500 3,200,000 23,623,660 7.3824 6.797 6.714 6.797 6.687 6.898 3,479,245 6.7899 0.96%
2018-04-16 0 7.320 7.260 7.320 7.210 7.400 7,258,000 52,854,840 7.2823 6.732 6.677 6.732 6.631 6.806 7,891,363 6.6978 0.41%
2018-04-13 0 7.290 7.240 7.310 7.110 7.500 1,254,000 9,159,020 7.3038 6.705 6.659 6.723 6.539 6.898 1,363,429 6.7176 -2.02%
2018-04-12 0 7.440 7.350 7.440 7.280 7.450 2,424,000 17,758,840 7.3263 6.843 6.760 6.843 6.696 6.852 2,635,528 6.7382 0.54%
2018-04-11 0 7.400 7.340 7.400 7.270 7.490 1,784,000 13,101,760 7.3440 6.806 6.751 6.806 6.687 6.889 1,939,679 6.7546 1.37%
2018-04-10 0 7.300 7.210 7.340 7.000 7.340 2,356,000 16,801,500 7.1314 6.714 6.631 6.751 6.438 6.751 2,561,594 6.5590 0.41%
2018-04-09 0 7.270 7.250 7.300 7.200 7.520 2,848,000 20,799,020 7.3030 6.687 6.668 6.714 6.622 6.916 3,096,528 6.7169 -2.81%
2018-04-06 0 7.480 7.430 7.500 7.330 7.540 1,384,000 10,316,420 7.4541 6.880 6.834 6.898 6.742 6.935 1,504,774 6.8558 -0.27%
2018-04-04 0 7.500 7.480 7.540 7.370 7.800 2,240,000 16,859,800 7.5267 6.898 6.880 6.935 6.778 7.174 2,435,472 6.9226 -1.06%
2018-04-03 0 7.580 7.490 7.580 6.890 7.580 10,978,700 79,165,713 7.2108 6.972 6.889 6.972 6.337 6.972 11,936,747 6.6321 0.00%
2018-03-29 0 7.580 7.510 7.580 7.380 7.810 4,906,000 36,831,740 7.5075 6.972 6.907 6.972 6.788 7.183 5,334,118 6.9049 -0.52%
2018-03-28 0 7.620 7.560 7.670 7.540 8.890 4,654,000 36,071,440 7.7506 7.008 6.953 7.054 6.935 8.176 5,060,127 7.1286 -2.31%
2018-03-27 0 7.800 7.750 7.800 7.420 8.890 8,104,000 62,941,620 7.7667 7.174 7.128 7.174 6.824 8.176 8,811,188 7.1434 5.41%
2018-03-26 0 7.400 7.370 7.410 7.340 7.650 4,686,000 34,820,960 7.4308 6.806 6.778 6.815 6.751 7.036 5,094,920 6.8344 -2.76%
2018-03-23 0 7.610 7.520 7.610 7.500 8.000 2,082,000 15,961,720 7.6665 6.999 6.916 6.999 6.898 7.358 2,263,684 7.0512 -6.05%
2018-03-22 0 8.100 8.030 8.100 8.000 8.460 3,318,000 27,442,840 8.2709 7.450 7.386 7.450 7.358 7.781 3,607,542 7.6071 -2.88%
2018-03-21 0 8.340 8.260 8.400 8.180 8.520 5,182,000 43,437,340 8.3824 7.671 7.597 7.726 7.523 7.836 5,634,203 7.7096 -1.18%
2018-03-20 0 8.440 8.370 8.480 8.260 8.590 3,988,000 33,594,310 8.4238 7.763 7.698 7.799 7.597 7.901 4,336,009 7.7477 2.43%
2018-03-19 0 8.240 8.230 8.240 7.890 8.340 7,718,000 62,536,200 8.1026 7.579 7.569 7.579 7.257 7.671 8,391,505 7.4523 2.11%
2018-03-16 0 8.070 7.990 8.050 7.900 8.280 3,656,000 29,421,580 8.0475 7.422 7.349 7.404 7.266 7.615 3,975,038 7.4016 -0.86%
2018-03-15 0 8.140 8.050 8.140 7.970 8.390 3,106,000 25,161,960 8.1011 7.487 7.404 7.487 7.330 7.717 3,377,042 7.4509 -0.37%
2018-03-14 0 8.170 8.110 8.170 8.030 8.490 3,222,000 26,529,440 8.2338 7.514 7.459 7.514 7.386 7.809 3,503,165 7.5730 -2.85%
2018-03-13 0 8.410 8.350 8.420 8.200 8.720 2,264,000 19,189,640 8.4760 7.735 7.680 7.744 7.542 8.020 2,461,566 7.7957 -3.78%
2018-03-12 0 8.740 8.680 8.750 8.630 8.780 2,984,000 25,963,180 8.7008 8.039 7.983 8.048 7.937 8.075 3,244,396 8.0025 0.23%
2018-03-09 0 8.720 8.670 8.740 8.620 8.790 4,154,000 36,135,140 8.6989 8.020 7.974 8.039 7.928 8.085 4,516,495 8.0007 0.00%
2018-03-08 0 8.720 8.650 8.720 8.530 8.720 3,568,000 30,883,760 8.6558 8.020 7.956 8.020 7.845 8.020 3,879,358 7.9610 0.69%
2018-03-07 0 8.660 8.560 8.660 8.500 8.860 4,936,000 43,049,020 8.7214 7.965 7.873 7.965 7.818 8.149 5,366,736 8.0215 -1.48%
2018-03-06 0 8.790 8.750 8.790 8.700 8.920 6,284,000 55,234,800 8.7898 8.085 8.048 8.085 8.002 8.204 6,832,368 8.0843 0.34%
2018-03-05 0 8.760 8.680 8.780 8.660 9.140 6,576,000 57,980,960 8.8171 8.057 7.983 8.075 7.965 8.406 7,149,849 8.1094 -4.16%
2018-03-02 0 9.140 9.050 9.130 8.980 9.340 5,584,000 50,959,280 9.1259 8.406 8.324 8.397 8.259 8.590 6,071,283 8.3935 -1.51%
2018-03-01 0 9.280 9.220 9.260 8.900 9.390 9,116,000 83,390,220 9.1477 8.535 8.480 8.517 8.186 8.636 9,911,500 8.4135 0.87%
2018-02-28 0 9.200 9.130 9.200 9.060 9.800 3,500,000 32,902,240 9.4006 8.462 8.397 8.462 8.333 9.013 3,805,424 8.6461 -4.86%
2018-02-27 0 9.670 9.600 9.670 9.470 10.28 4,338,000 42,254,520 9.7406 8.894 8.830 8.894 8.710 9.455 4,716,552 8.9588 -0.51%
2018-02-26 0 9.720 9.630 9.720 9.610 9.880 6,908,000 67,260,220 9.7366 8.940 8.857 8.940 8.839 9.087 7,510,821 8.9551 0.62%
2018-02-23 0 9.660 9.600 9.660 9.530 9.750 4,496,000 43,351,320 9.6422 8.885 8.830 8.885 8.765 8.967 4,888,340 8.8683 -0.10%
2018-02-22 0 9.670 9.600 9.650 9.440 9.900 4,770,000 46,417,440 9.7311 8.894 8.830 8.875 8.682 9.105 5,186,250 8.9501 -1.23%
2018-02-21 0 9.790 9.700 9.790 9.630 9.920 7,136,000 70,091,480 9.8222 9.004 8.921 9.004 8.857 9.124 7,758,717 9.0339 0.82%
2018-02-20 0 9.710 9.650 9.700 9.260 9.790 7,442,000 71,322,020 9.5837 8.931 8.875 8.921 8.517 9.004 8,091,420 8.8145 4.97%
2018-02-15 0 9.250 9.140 9.260 8.640 9.260 5,044,000 44,533,280 8.8290 8.508 8.406 8.517 7.947 8.517 5,484,160 8.1203 8.31%
2018-02-14 0 8.540 8.490 8.540 8.170 8.590 7,120,000 59,544,500 8.3630 7.855 7.809 7.855 7.514 7.901 7,741,321 7.6918 3.64%
2018-02-13 0 8.240 8.200 8.240 7.970 8.280 8,818,000 71,676,500 8.1284 7.579 7.542 7.579 7.330 7.615 9,587,495 7.4760 3.26%
2018-02-12 0 7.980 7.920 7.990 7.900 8.020 6,002,000 47,824,660 7.9681 7.340 7.284 7.349 7.266 7.376 6,525,759 7.3286 0.38%
2018-02-09 0 7.950 7.900 7.960 7.800 8.090 7,998,000 63,696,040 7.9640 7.312 7.266 7.321 7.174 7.441 8,695,938 7.3248 -0.63%
2018-02-08 0 8.000 7.940 8.000 7.890 8.100 6,138,000 49,171,420 8.0110 7.358 7.303 7.358 7.257 7.450 6,673,627 7.3680 0.00%
2018-02-07 0 8.000 7.950 8.000 7.700 8.170 6,782,000 54,022,820 7.9656 7.358 7.312 7.358 7.082 7.514 7,373,825 7.3263 0.63%
2018-02-06 0 7.950 7.880 7.950 7.500 8.170 7,522,000 58,595,880 7.7899 7.312 7.248 7.312 6.898 7.514 8,178,401 7.1647 -0.63%
2018-02-05 0 8.000 7.980 8.000 7.810 8.060 3,006,000 23,932,920 7.9617 7.358 7.340 7.358 7.183 7.413 3,268,316 7.3227 0.25%
2018-02-02 0 7.980 7.940 8.000 7.920 8.090 1,366,000 10,912,040 7.9883 7.340 7.303 7.358 7.284 7.441 1,485,203 7.3472 1.53%
2018-02-01 0 7.860 7.800 7.860 7.500 8.000 5,264,000 40,717,500 7.7351 7.229 7.174 7.229 6.898 7.358 5,723,358 7.1143 -2.12%
2018-01-31 0 8.030 7.950 8.030 7.640 8.310 4,002,000 32,133,660 8.0294 7.386 7.312 7.386 7.027 7.643 4,351,231 7.3850 -3.37%
2018-01-30 0 8.310 8.250 8.320 8.050 8.390 6,602,000 54,804,860 8.3013 7.643 7.588 7.652 7.404 7.717 7,178,118 7.6350 1.34%
2018-01-29 0 8.200 8.180 8.210 7.980 8.200 5,158,000 41,999,940 8.1427 7.542 7.523 7.551 7.340 7.542 5,608,108 7.4891 5.13%
2018-01-26 0 7.800 7.760 7.840 7.380 7.840 6,980,000 52,863,060 7.5735 7.174 7.137 7.211 6.788 7.211 7,589,104 6.9657 5.55%
2018-01-25 0 7.390 7.350 7.390 7.230 7.450 4,944,000 36,404,900 7.3635 6.797 6.760 6.797 6.650 6.852 5,375,434 6.7725 0.54%
2018-01-24 0 7.350 7.320 7.380 7.000 7.390 6,616,000 47,445,640 7.1713 6.760 6.732 6.788 6.438 6.797 7,193,339 6.5958 2.94%
2018-01-23 0 7.140 7.110 7.140 6.600 7.250 6,140,000 43,563,300 7.0950 6.567 6.539 6.567 6.070 6.668 6,675,802 6.5256 2.73%
2018-01-22 0 6.950 6.930 6.960 6.810 7.250 6,222,000 43,749,860 7.0315 6.392 6.374 6.401 6.263 6.668 6,764,957 6.4671 2.06%
2018-01-19 0 6.810 6.790 6.840 6.500 6.950 7,374,000 49,670,600 6.7359 6.263 6.245 6.291 5.978 6.392 8,017,486 6.1953 3.50%
2018-01-18 0 6.580 6.560 6.590 6.250 6.600 6,394,000 40,923,860 6.4004 6.052 6.033 6.061 5.748 6.070 6,951,967 5.8867 4.78%
2018-01-17 0 6.280 6.240 6.290 5.930 6.380 6,644,000 41,079,140 6.1829 5.776 5.739 5.785 5.454 5.868 7,223,783 5.6867 6.26%
2018-01-16 0 5.910 5.870 5.920 5.690 5.990 6,826,000 40,133,300 5.8795 5.436 5.399 5.445 5.233 5.509 7,421,665 5.4076 4.05%
2018-01-15 0 5.680 5.650 5.680 5.480 5.700 6,642,000 37,314,800 5.6180 5.224 5.197 5.224 5.040 5.243 7,221,608 5.1671 3.84%
2018-01-12 0 5.470 5.430 5.460 5.170 5.480 6,246,000 33,349,680 5.3394 5.031 4.994 5.022 4.755 5.040 6,791,052 4.9108 5.19%
2018-01-11 0 5.200 5.160 5.200 5.100 5.220 4,554,000 23,517,160 5.1641 4.783 4.746 4.783 4.691 4.801 4,951,401 4.7496 0.97%
2018-01-10 0 5.150 5.120 5.150 5.070 5.170 3,452,000 17,675,320 5.1203 4.737 4.709 4.737 4.663 4.755 3,753,236 4.7094 0.98%
2018-01-09 0 5.100 5.050 5.100 5.050 5.230 5,126,000 26,433,520 5.1568 4.691 4.645 4.691 4.645 4.810 5,573,316 4.7429 0.39%
2018-01-08 0 5.080 5.030 5.080 4.960 5.090 5,180,000 26,018,600 5.0229 4.672 4.626 4.672 4.562 4.681 5,632,028 4.6198 1.60%
2018-01-05 0 5.000 4.970 5.000 4.910 5.000 4,240,000 21,035,020 4.9611 4.599 4.571 4.599 4.516 4.599 4,610,000 4.5629 0.40%
2018-01-04 0 4.980 4.940 4.980 4.940 5.000 4,050,000 20,107,020 4.9647 4.580 4.544 4.580 4.544 4.599 4,403,420 4.5662 -0.20%
2018-01-03 0 4.990 4.980 4.990 4.930 5.000 3,716,000 18,434,120 4.9607 4.590 4.580 4.590 4.534 4.599 4,040,274 4.5626 0.40%
2018-01-02 0 4.970 4.960 4.970 4.860 5.000 2,762,000 13,704,020 4.9616 4.571 4.562 4.571 4.470 4.599 3,003,024 4.5634 -0.40%
2017-12-29 0 4.990 4.950 4.990 4.930 5.050 3,740,000 18,553,220 4.9608 4.590 4.553 4.590 4.534 4.645 4,066,368 4.5626 -0.20%
2017-12-28 0 5.000 4.940 5.000 4.780 5.000 4,790,000 23,720,200 4.9520 4.599 4.544 4.599 4.396 4.599 5,207,995 4.5546 0.20%
2017-12-27 0 4.990 4.950 4.990 4.930 5.000 3,336,000 16,572,520 4.9678 4.590 4.553 4.590 4.534 4.599 3,627,113 4.5691 -0.20%
2017-12-22 0 5.000 4.970 5.000 4.950 5.060 3,920,000 19,597,990 4.9995 4.599 4.571 4.599 4.553 4.654 4,262,075 4.5982 0.20%
2017-12-21 0 4.990 4.950 4.990 4.940 5.090 3,648,000 18,282,980 5.0118 4.590 4.553 4.590 4.544 4.681 3,966,340 4.6095 0.40%
2017-12-20 0 4.970 4.950 4.980 4.920 5.100 4,094,000 20,419,280 4.9876 4.571 4.553 4.580 4.525 4.691 4,451,259 4.5873 -0.20%
2017-12-19 0 4.980 4.960 4.980 4.890 5.040 3,900,000 19,396,080 4.9734 4.580 4.562 4.580 4.498 4.635 4,240,330 4.5742 1.43%
2017-12-18 0 4.910 4.890 4.910 4.850 4.990 3,514,000 17,301,660 4.9236 4.516 4.498 4.516 4.461 4.590 3,820,646 4.5285 1.03%
2017-12-15 0 4.860 4.840 4.860 4.820 5.100 4,102,000 20,339,680 4.9585 4.470 4.452 4.470 4.433 4.691 4,459,957 4.5605 -1.02%
2017-12-14 0 4.910 4.860 4.910 4.610 4.950 6,324,000 29,845,000 4.7193 4.516 4.470 4.516 4.240 4.553 6,875,858 4.3405 4.69%
2017-12-13 0 4.690 4.670 4.690 4.640 4.790 3,056,000 14,407,260 4.7144 4.314 4.295 4.314 4.268 4.406 3,322,679 4.3360 -0.21%
2017-12-12 0 4.700 4.660 4.700 4.500 4.760 3,082,000 14,429,900 4.6820 4.323 4.286 4.323 4.139 4.378 3,350,948 4.3062 0.00%
2017-12-11 0 4.700 4.660 4.710 4.660 4.890 3,004,000 14,206,460 4.7292 4.323 4.286 4.332 4.286 4.498 3,266,141 4.3496 -1.47%
2017-12-08 0 4.770 4.720 4.770 4.720 4.890 4,168,000 20,009,460 4.8007 4.387 4.341 4.387 4.341 4.498 4,531,717 4.4154 -0.63%
2017-12-07 0 4.800 4.750 4.800 4.670 4.930 3,130,000 14,897,240 4.7595 4.415 4.369 4.415 4.295 4.534 3,403,137 4.3775 -0.41%
2017-12-06 0 4.820 4.770 4.810 4.670 4.900 3,578,000 17,241,980 4.8189 4.433 4.387 4.424 4.295 4.507 3,890,231 4.4321 -0.41%
2017-12-05 0 4.840 4.800 4.830 4.700 4.930 2,140,000 10,338,680 4.8312 4.452 4.415 4.442 4.323 4.534 2,326,745 4.4434 -2.02%
2017-12-04 0 4.940 4.860 4.900 3.810 5.000 4,998,000 24,205,820 4.8431 4.544 4.470 4.507 3.504 4.599 5,434,146 4.4544 0.82%
2017-12-01 0 4.900 4.880 4.920 4.700 5.000 4,688,000 22,968,480 4.8994 4.507 4.488 4.525 4.323 4.599 5,097,094 4.5062 -1.01%
2017-11-30 0 4.950 4.900 4.950 4.830 5.050 4,164,000 20,395,040 4.8979 4.553 4.507 4.553 4.442 4.645 4,527,368 4.5048 0.20%
2017-11-29 0 4.940 4.940 4.950 4.420 4.950 5,178,000 23,637,560 4.5650 4.544 4.544 4.553 4.065 4.553 5,629,854 4.1986 12.02%
2017-11-28 0 4.410 4.380 4.410 4.310 4.470 2,930,000 12,806,720 4.3709 4.056 4.028 4.056 3.964 4.111 3,185,684 4.0201 -0.23%
2017-11-27 0 4.420 4.390 4.420 4.390 4.550 2,542,000 11,371,940 4.4736 4.065 4.038 4.065 4.038 4.185 2,763,825 4.1146 -1.56%
2017-11-24 0 4.490 4.470 4.500 4.350 4.530 4,194,000 18,661,800 4.4496 4.130 4.111 4.139 4.001 4.166 4,559,986 4.0925 1.58%
2017-11-23 0 4.420 4.400 4.450 4.370 4.520 3,042,000 13,541,900 4.4516 4.065 4.047 4.093 4.019 4.157 3,307,457 4.0944 -1.34%
2017-11-22 0 4.480 4.460 4.480 4.400 4.500 3,068,000 13,643,660 4.4471 4.120 4.102 4.120 4.047 4.139 3,335,726 4.0902 -0.44%
2017-11-21 0 4.500 4.460 4.500 4.370 4.530 2,548,000 11,327,840 4.4458 4.139 4.102 4.139 4.019 4.166 2,770,349 4.0890 0.22%
2017-11-20 0 4.490 4.440 4.490 4.400 4.570 2,180,000 9,729,640 4.4631 4.130 4.084 4.130 4.047 4.203 2,370,236 4.1049 0.22%
2017-11-17 0 4.480 4.440 4.450 4.440 4.580 2,754,000 12,417,380 4.5089 4.120 4.084 4.093 4.084 4.212 2,994,325 4.1470 -2.18%
2017-11-16 0 4.580 4.520 4.580 4.500 4.620 2,460,000 11,203,880 4.5544 4.212 4.157 4.212 4.139 4.249 2,674,670 4.1889 0.66%
2017-11-15 0 4.550 4.510 4.550 4.450 4.640 3,238,000 14,704,880 4.5413 4.185 4.148 4.185 4.093 4.268 3,520,561 4.1769 0.00%
2017-11-14 0 4.550 4.500 4.550 4.420 4.550 2,442,000 10,944,760 4.4819 4.185 4.139 4.185 4.065 4.185 2,655,099 4.1222 0.00%
2017-11-13 0 4.550 4.510 4.550 4.380 4.580 2,362,000 10,547,220 4.4654 4.185 4.148 4.185 4.028 4.212 2,568,118 4.1070 2.25%
2017-11-10 0 4.450 4.410 4.450 4.240 4.510 3,624,000 15,986,540 4.4113 4.093 4.056 4.093 3.900 4.148 3,940,245 4.0572 1.14%
2017-11-09 0 4.400 4.340 4.400 4.010 4.410 4,060,000 17,056,320 4.2011 4.047 3.992 4.047 3.688 4.056 4,414,292 3.8639 8.64%
2017-11-08 0 4.050 4.020 4.050 3.970 4.070 1,962,000 7,886,580 4.0197 3.725 3.697 3.725 3.651 3.743 2,133,212 3.6970 1.25%
2017-11-07 0 4.000 3.970 4.010 3.950 4.030 1,760,000 6,989,380 3.9712 3.679 3.651 3.688 3.633 3.707 1,913,585 3.6525 0.00%
2017-11-06 0 4.000 3.980 4.000 3.980 4.060 1,510,000 6,058,520 4.0123 3.679 3.661 3.679 3.661 3.734 1,641,769 3.6902 0.00%
2017-11-03 0 4.000 3.970 4.000 3.940 4.030 1,902,000 7,548,540 3.9687 3.679 3.651 3.679 3.624 3.707 2,067,976 3.6502 -0.25%
2017-11-02 0 4.010 3.970 4.000 3.930 4.030 1,594,000 6,332,120 3.9725 3.688 3.651 3.679 3.615 3.707 1,733,099 3.6536 0.00%
2017-11-01 0 4.010 3.980 4.020 3.950 4.030 1,940,000 7,740,920 3.9902 3.688 3.661 3.697 3.633 3.707 2,109,292 3.6699 0.25%
2017-10-31 0 4.000 3.980 4.000 3.960 4.060 1,896,000 7,613,260 4.0154 3.679 3.661 3.679 3.642 3.734 2,061,453 3.6932 0.25%
2017-10-30 0 3.990 3.950 3.990 3.970 4.080 2,162,000 8,701,040 4.0245 3.670 3.633 3.670 3.651 3.753 2,350,665 3.7015 -1.48%
2017-10-27 0 4.050 4.000 4.050 3.980 4.090 3,194,000 12,841,400 4.0205 3.725 3.679 3.725 3.661 3.762 3,472,722 3.6978 -0.49%
2017-10-26 0 4.070 4.030 4.080 4.000 4.100 2,270,000 9,186,480 4.0469 3.743 3.707 3.753 3.679 3.771 2,468,090 3.7221 -0.25%
2017-10-25 0 4.080 4.010 4.080 3.870 4.110 3,818,000 15,152,060 3.9686 3.753 3.688 3.753 3.559 3.780 4,151,174 3.6501 1.75%
2017-10-24 0 4.010 3.990 4.010 3.990 4.100 2,002,000 8,092,960 4.0424 3.688 3.670 3.688 3.670 3.771 2,176,703 3.7180 -2.20%
2017-10-23 0 4.100 4.080 4.100 4.040 4.100 2,230,000 9,080,040 4.0718 3.771 3.753 3.771 3.716 3.771 2,424,599 3.7450 0.24%
2017-10-20 0 4.090 4.070 4.090 4.040 4.120 1,814,000 7,401,920 4.0804 3.762 3.743 3.762 3.716 3.789 1,972,297 3.7529 -0.24%
2017-10-19 0 4.100 4.070 4.110 4.000 4.140 2,132,000 8,732,820 4.0961 3.771 3.743 3.780 3.679 3.808 2,318,047 3.7673 0.00%
2017-10-18 0 4.100 4.040 4.100 3.960 4.100 2,610,000 10,480,720 4.0156 3.771 3.716 3.771 3.642 3.771 2,837,759 3.6933 0.49%
2017-10-17 0 4.080 4.020 4.080 4.030 4.230 1,826,000 7,504,700 4.1099 3.753 3.697 3.753 3.707 3.890 1,985,344 3.7800 -0.97%
2017-10-16 0 4.120 4.080 4.120 3.900 4.300 5,468,000 22,375,920 4.0922 3.789 3.753 3.789 3.587 3.955 5,945,160 3.7637 0.24%
2017-10-13 0 4.110 4.100 4.110 3.950 4.130 1,980,000 8,067,620 4.0746 3.780 3.771 3.780 3.633 3.799 2,152,783 3.7475 3.53%
2017-10-12 0 3.970 3.910 3.970 3.740 4.000 2,100,000 8,153,620 3.8827 3.651 3.596 3.651 3.440 3.679 2,283,255 3.5711 6.43%
2017-10-11 0 3.730 3.690 3.730 3.600 3.740 2,140,000 7,829,620 3.6587 3.431 3.394 3.431 3.311 3.440 2,326,745 3.3651 1.91%
2017-10-10 0 3.660 3.620 3.660 3.590 3.680 1,862,000 6,776,880 3.6396 3.366 3.329 3.366 3.302 3.385 2,024,486 3.3475 1.67%
2017-10-09 0 3.600 3.530 3.600 3.410 3.630 1,592,000 5,557,600 3.4910 3.311 3.247 3.311 3.136 3.339 1,730,924 3.2108 3.45%
2017-10-06 0 3.480 3.420 3.480 3.390 3.490 1,160,000 3,992,040 3.4414 3.201 3.146 3.201 3.118 3.210 1,261,226 3.1652 -0.29%
2017-10-04 0 3.490 3.460 3.490 3.350 3.490 890,000 3,062,760 3.4413 3.210 3.182 3.210 3.081 3.210 967,665 3.1651 3.25%
2017-10-03 0 3.380 3.330 3.380 3.160 3.380 944,000 3,112,820 3.2975 3.109 3.063 3.109 2.906 3.109 1,026,377 3.0328 6.96%
2017-09-29 0 3.160 3.160 3.170 3.110 3.170 1,450,000 4,548,020 3.1366 2.906 2.906 2.916 2.860 2.916 1,576,533 2.8848 0.32%
2017-09-28 0 3.150 3.120 3.150 3.100 3.170 1,250,000 3,913,140 3.1305 2.897 2.870 2.897 2.851 2.916 1,359,080 2.8793 1.29%
2017-09-27 0 3.110 3.090 3.110 3.060 3.120 1,210,000 3,742,140 3.0927 2.860 2.842 2.860 2.814 2.870 1,315,590 2.8445 0.32%
2017-09-26 0 3.100 3.070 3.110 3.070 3.120 1,232,000 3,811,180 3.0935 2.851 2.824 2.860 2.824 2.870 1,339,509 2.8452 0.98%
2017-09-25 0 3.070 3.070 3.100 3.020 3.100 1,296,000 3,975,060 3.0672 2.824 2.824 2.851 2.778 2.851 1,409,094 2.8210 0.33%
2017-09-22 0 3.060 3.030 3.060 2.980 3.070 596,000 1,800,080 3.0203 2.814 2.787 2.814 2.741 2.824 648,009 2.7779 2.00%
2017-09-21 0 3.000 3.000 3.040 3.000 3.080 102,000 310,260 3.0418 2.759 2.759 2.796 2.759 2.833 110,901 2.7976 -1.96%
2017-09-20 0 3.060 3.000 3.060 3.010 3.070 612,000 1,867,400 3.0513 2.814 2.759 2.814 2.768 2.824 665,406 2.8064 0.33%
2017-09-19 0 3.050 2.900 3.050 2.850 3.080 782,000 2,372,440 3.0338 2.805 2.667 2.805 2.621 2.833 850,241 2.7903 -0.97%
2017-09-18 0 3.080 3.020 3.080 2.700 3.080 782,000 2,374,800 3.0368 2.833 2.778 2.833 2.483 2.833 850,241 2.7931 0.65%
2017-09-15 0 3.060 3.060 3.080 3.050 3.120 40,700 125,247 3.0773 2.814 2.814 2.833 2.805 2.870 44,252 2.8303 0.00%
2017-09-14 0 3.060 3.040 3.060 3.050 3.070 116,000 354,980 3.0602 2.814 2.796 2.814 2.805 2.824 126,123 2.8146 0.99%
2017-09-13 0 3.030 3.030 3.060 3.030 3.100 108,000 330,220 3.0576 2.787 2.787 2.814 2.787 2.851 117,425 2.8122 -0.66%
2017-09-12 0 3.050 3.020 3.060 3.040 3.070 100,000 305,940 3.0594 2.805 2.778 2.814 2.796 2.824 108,726 2.8139 0.33%
2017-09-11 0 3.040 3.000 3.040 2.990 3.040 352,000 1,060,520 3.0128 2.796 2.759 2.796 2.750 2.796 382,717 2.7710 0.66%
2017-09-08 0 3.020 2.930 3.020 2.920 3.020 1,296,000 3,846,200 2.9677 2.778 2.695 2.778 2.686 2.778 1,409,094 2.7296 3.42%
2017-09-07 0 2.920 2.900 2.920 2.900 2.920 28,000 81,480 2.9100 2.686 2.667 2.686 2.667 2.686 30,443 2.6764 0.00%
2017-09-06 0 2.920 2.880 2.920 2.890 2.920 36,000 104,380 2.8994 2.686 2.649 2.686 2.658 2.686 39,142 2.6667 0.69%
2017-09-05 0 2.900 2.890 2.900 2.850 2.900 438,000 1,259,980 2.8767 2.667 2.658 2.667 2.621 2.667 476,222 2.6458 1.75%
2017-09-04 0 2.850 2.830 2.850 2.840 2.900 82,000 235,440 2.8712 2.621 2.603 2.621 2.612 2.667 89,156 2.6408 -1.04%
2017-09-01 0 2.880 2.890 2.900 2.830 2.900 60,000 172,380 2.8730 2.649 2.658 2.667 2.603 2.667 65,236 2.6424 -0.69%
2017-08-31 0 2.900 2.890 2.900 2.870 2.910 168,000 484,740 2.8854 2.667 2.658 2.667 2.640 2.676 182,660 2.6538 0.35%
2017-08-30 0 2.890 2.850 2.890 2.780 2.900 398,000 1,131,920 2.8440 2.658 2.621 2.658 2.557 2.667 432,731 2.6158 0.35%
2017-08-29 0 2.880 2.760 2.880 2.770 2.990 350,000 1,022,100 2.9203 2.649 2.538 2.649 2.548 2.750 380,542 2.6859 -4.00%
2017-08-28 0 3.000 2.970 3.000 2.900 3.040 1,220,000 3,648,060 2.9902 2.759 2.732 2.759 2.667 2.796 1,326,462 2.7502 0.33%
2017-08-25 0 2.990 2.930 3.000 2.860 3.000 464,000 1,362,600 2.9366 2.750 2.695 2.759 2.630 2.759 504,491 2.7009 3.82%
2017-08-24 0 2.880 2.880 2.900 2.850 2.880 174,000 498,640 2.8657 2.649 2.649 2.667 2.621 2.649 189,184 2.6357 1.41%
2017-08-22 0 2.840 2.830 2.850 2.750 2.910 1,224,000 3,472,220 2.8368 2.612 2.603 2.621 2.529 2.676 1,330,811 2.6091 1.43%
2017-08-21 0 2.800 2.780 2.830 2.770 2.830 372,000 1,046,260 2.8125 2.575 2.557 2.603 2.548 2.603 404,462 2.5868 2.56%
2017-08-18 0 2.730 2.720 2.730 2.650 2.780 492,000 1,325,340 2.6938 2.511 2.502 2.511 2.437 2.557 534,934 2.4776 1.11%
2017-08-17 0 2.700 2.630 2.720 2.580 2.720 222,000 591,120 2.6627 2.483 2.419 2.502 2.373 2.502 241,373 2.4490 1.12%
2017-08-16 0 2.670 2.670 2.680 2.660 2.680 48,000 128,000 2.6667 2.456 2.456 2.465 2.447 2.465 52,189 2.4526 0.38%
2017-08-15 0 2.660 2.640 2.690 2.630 2.720 370,000 986,780 2.6670 2.447 2.428 2.474 2.419 2.502 402,288 2.4529 0.38%
2017-08-14 0 2.650 2.590 2.650 2.530 2.650 728,000 1,897,860 2.6070 2.437 2.382 2.437 2.327 2.437 791,528 2.3977 6.85%
2017-08-11 0 2.480 2.480 2.500 2.430 2.500 406,000 1,002,380 2.4689 2.281 2.281 2.299 2.235 2.299 441,429 2.2708 0.40%
2017-08-10 0 2.470 2.470 2.510 2.470 2.550 482,000 1,200,820 2.4913 2.272 2.272 2.309 2.272 2.345 524,061 2.2914 -2.76%
2017-08-09 0 2.540 2.510 2.550 2.350 2.590 626,000 1,565,560 2.5009 2.336 2.309 2.345 2.161 2.382 680,627 2.3002 2.42%
2017-08-08 0 2.480 2.430 2.480 2.400 2.480 308,000 753,400 2.4461 2.281 2.235 2.281 2.207 2.281 334,877 2.2498 2.48%
2017-08-07 0 2.420 2.350 2.420 2.350 2.420 208,000 497,620 2.3924 2.226 2.161 2.226 2.161 2.226 226,151 2.2004 0.83%
2017-08-04 0 2.400 2.400 2.420 2.360 2.400 62,000 147,760 2.3832 2.207 2.207 2.226 2.171 2.207 67,410 2.1919 0.84%
2017-08-03 0 2.380 2.380 2.410 2.300 2.420 196,000 464,380 2.3693 2.189 2.189 2.217 2.115 2.226 213,104 2.1791 -1.65%
2017-08-02 0 2.420 2.320 2.420 2.230 2.440 142,000 331,120 2.3318 2.226 2.134 2.226 2.051 2.244 154,392 2.1447 2.11%
2017-08-01 0 2.370 2.350 2.390 2.310 2.450 490,000 1,170,180 2.3881 2.180 2.161 2.198 2.125 2.253 532,759 2.1965 9.22%
2017-07-31 0 2.170 2.120 2.200 2.150 2.170 58,000 125,520 2.1641 1.996 1.950 2.023 1.977 1.996 63,061 1.9904 0.00%
2017-07-28 0 2.170 2.160 2.170 2.120 2.210 226,000 481,940 2.1325 1.996 1.987 1.996 1.950 2.033 245,722 1.9613 3.33%
2017-07-27 0 2.100 2.100 2.110 2.100 2.110 88,000 185,580 2.1089 1.931 1.931 1.941 1.931 1.941 95,679 1.9396 -1.41%
2017-07-26 0 2.130 2.120 2.130 2.110 2.150 100,000 212,640 2.1264 1.959 1.950 1.959 1.941 1.977 108,726 1.9557 -1.39%
2017-07-25 0 2.160 2.130 2.160 2.160 2.170 38,000 82,260 2.1647 1.987 1.959 1.987 1.987 1.996 41,316 1.9910 -0.46%
2017-07-24 0 2.170 2.160 2.180 2.170 2.180 50,000 108,760 2.1752 1.996 1.987 2.005 1.996 2.005 54,363 2.0006 -0.46%
2017-07-21 0 2.180 2.180 2.230 2.160 2.240 162,000 352,100 2.1735 2.005 2.005 2.051 1.987 2.060 176,137 1.9990 -6.84%
2017-07-20 0 2.340 2.300 2.340 2.340 2.400 108,000 254,180 2.3535 2.152 2.115 2.152 2.152 2.207 117,425 2.1646 0.43%
2017-07-19 0 2.330 2.330 2.350 2.250 2.400 68,000 157,540 2.3168 2.143 2.143 2.161 2.069 2.207 73,934 2.1308 -2.92%
2017-07-18 0 2.400 2.320 2.400 2.350 2.510 182,000 441,000 2.4231 2.207 2.134 2.207 2.161 2.309 197,882 2.2286 3.45%
2017-07-17 0 2.320 2.310 2.360 2.200 2.510 1,108,000 2,631,620 2.3751 2.134 2.125 2.171 2.023 2.309 1,204,689 2.1845 6.42%
2017-07-14 0 2.180 2.160 2.190 2.100 2.200 300,000 650,100 2.1670 2.005 1.987 2.014 1.931 2.023 326,179 1.9931 3.81%
2017-07-13 0 2.100 2.080 2.110 2.080 2.200 1,336,000 2,817,240 2.1087 1.931 1.913 1.941 1.913 2.023 1,452,585 1.9395 0.96%
2017-07-12 0 2.080 2.080 2.180 2.080 2.220 348,000 744,000 2.1379 1.913 1.913 2.005 1.913 2.042 378,368 1.9663 -0.95%
2017-07-11 0 2.100 2.080 2.140 2.090 2.200 266,000 569,080 2.1394 1.931 1.913 1.968 1.922 2.023 289,212 1.9677 -4.55%
2017-07-10 0 2.200 2.100 2.200 2.090 2.200 14,700 31,191 2.1218 2.023 1.931 2.023 1.922 2.023 15,983 1.9515 3.29%
2017-07-07 0 2.130 2.120 2.200 2.130 2.130 6,000 12,780 2.1300 1.959 1.950 2.023 1.959 1.959 6,524 1.9590 -0.93%
2017-07-06 0 2.150 2.130 2.150 2.150 2.300 404,000 899,520 2.2265 1.977 1.959 1.977 1.977 2.115 439,255 2.0478 -1.83%
2017-07-05 0 2.190 2.070 2.190 2.070 2.200 296,000 639,700 2.1611 2.014 1.904 2.014 1.904 2.023 321,830 1.9877 0.00%
2017-07-04 0 2.190 2.110 2.190 2.060 2.200 488,000 1,029,640 2.1099 2.014 1.941 2.014 1.895 2.023 530,585 1.9406 6.83%
2017-07-03 0 2.050 2.050 2.060 2.050 2.050 200,000 410,000 2.0500 1.885 1.885 1.895 1.885 1.885 217,453 1.8855 5.13%
2017-06-30 0 1.950 1.900 2.000 - - 0 0 - 1.793 1.748 1.839 - - 0 - 0.00%
2017-06-29 0 1.950 1.880 2.070 - - 0 0 - 1.793 1.729 1.904 - - 0 - 0.00%
2017-06-28 0 1.950 1.950 2.080 1.950 1.950 20,000 39,000 1.9500 1.793 1.793 1.913 1.793 1.793 21,745 1.7935 -5.80%
2017-06-27 0 2.070 1.990 2.080 1.980 2.070 16,000 32,040 2.0025 1.904 1.830 1.913 1.821 1.904 17,396 1.8418 2.99%
2017-06-26 0 2.010 1.950 2.110 2.010 2.010 20,000 40,200 2.0100 1.849 1.793 1.941 1.849 1.849 21,745 1.8487 0.00%
2017-06-23 0 2.010 1.950 2.040 2.010 2.020 18,000 36,300 2.0167 1.849 1.793 1.876 1.849 1.858 19,571 1.8548 -3.37%
2017-06-22 0 2.080 2.010 2.080 - - 0 0 - 1.913 1.849 1.913 - - 0 - 0.00%
2017-06-21 0 2.080 2.010 2.080 - - 0 0 - 1.913 1.849 1.913 - - 0 - 0.00%
2017-06-20 0 2.080 2.010 2.080 - - 0 0 - 1.913 1.849 1.913 - - 0 - 0.00%
2017-06-19 0 2.080 2.010 2.080 - - 0 0 - 1.913 1.849 1.913 - - 0 - 0.00%
2017-06-16 0 2.080 2.010 2.090 - - 0 0 - 1.913 1.849 1.922 - - 0 - 0.00%
2017-06-15 0 2.080 2.010 2.080 2.080 2.080 4,000 8,320 2.0800 1.913 1.849 1.913 1.913 1.913 4,349 1.9131 0.00%
2017-06-14 0 2.080 2.080 2.180 2.060 2.080 742,000 1,535,560 2.0695 1.913 1.913 2.005 1.895 1.913 806,750 1.9034 0.48%
2017-06-13 0 2.070 2.070 2.100 2.030 2.070 202,000 418,060 2.0696 1.904 1.904 1.931 1.867 1.904 219,627 1.9035 -4.61%
2017-06-12 0 2.170 2.070 2.170 2.070 2.190 54,000 112,300 2.0796 1.996 1.904 1.996 1.904 2.014 58,712 1.9127 4.83%
2017-06-09 0 2.070 1.660 2.100 2.070 2.070 102,002 211,143 2.0700 1.904 1.527 1.931 1.904 1.904 110,903 1.9039 0.00%
2017-06-08 0 2.070 2.070 2.100 - - 0 0 - 1.904 1.904 1.931 - - 0 - 0.00%
2017-06-07 0 2.070 2.070 2.100 2.070 2.070 292,000 604,440 2.0700 1.904 1.904 1.931 1.904 1.904 317,481 1.9039 0.00%
2017-06-06 0 2.070 2.070 2.100 2.070 2.070 20,000 41,400 2.0700 1.904 1.904 1.931 1.904 1.904 21,745 1.9039 -0.48%
2017-06-05 0 2.080 2.080 2.100 2.080 2.080 22,000 45,760 2.0800 1.913 1.913 1.931 1.913 1.913 23,920 1.9131 0.48%
2017-06-02 0 2.070 2.070 2.100 - - 0 0 - 1.904 1.904 1.931 - - 0 - 0.00%
2017-06-01 0 2.070 2.070 2.100 2.070 2.070 798,000 1,651,860 2.0700 1.904 1.904 1.931 1.904 1.904 867,637 1.9039 0.00%
2017-05-31 0 2.070 2.070 2.130 2.070 2.070 110,000 227,700 2.0700 1.904 1.904 1.959 1.904 1.904 119,599 1.9039 -3.27%
2017-05-29 0 2.140 2.070 2.250 2.070 2.140 64,000 132,760 2.0744 1.968 1.904 2.069 1.904 1.968 69,585 1.9079 2.39%
2017-05-26 0 2.090 2.070 2.090 2.070 2.090 54,000 111,860 2.0715 1.922 1.904 1.922 1.904 1.922 58,712 1.9052 0.97%
2017-05-25 0 2.070 2.070 2.120 - - 0 0 - 1.904 1.904 1.950 - - 0 - 0.49%
2017-05-24 0 2.060 2.060 2.120 - - 0 0 - 1.895 1.895 1.950 - - 0 - 0.00%
2017-05-23 0 2.060 2.060 2.120 - - 0 0 - 1.895 1.895 1.950 - - 0 - 0.00%
2017-05-22 0 2.060 2.060 2.120 2.050 2.080 444,000 921,800 2.0761 1.895 1.895 1.950 1.885 1.913 482,745 1.9095 -0.96%
2017-05-19 0 2.080 2.000 2.110 - - 0 0 - 1.913 1.839 1.941 - - 0 - 0.00%
2017-05-18 0 2.080 2.080 2.110 - - 0 0 - 1.913 1.913 1.941 - - 0 - 0.00%
2017-05-17 0 2.080 2.070 2.200 - - 0 0 - 1.913 1.904 2.023 - - 0 - 0.00%
2017-05-16 0 2.080 2.070 2.110 - - 0 0 - 1.913 1.904 1.941 - - 0 - 0.00%
2017-05-15 0 2.080 2.070 2.180 2.080 2.080 4,000 8,320 2.0800 1.913 1.904 2.005 1.913 1.913 4,349 1.9131 0.00%
2017-05-12 0 2.080 2.070 2.110 2.070 2.080 110,000 228,700 2.0791 1.913 1.904 1.941 1.904 1.913 119,599 1.9122 0.00%
2017-05-11 0 2.080 2.070 2.120 - - 0 0 - 1.913 1.904 1.950 - - 0 - 0.00%
2017-05-10 0 2.080 2.070 2.190 - - 0 0 - 1.913 1.904 2.014 - - 0 - 0.00%
2017-05-09 0 2.080 2.080 2.280 2.080 2.080 86,000 178,880 2.0800 1.913 1.913 2.097 1.913 1.913 93,505 1.9131 0.00%
2017-05-08 0 2.080 2.070 2.190 2.000 2.080 428,000 886,300 2.0708 1.913 1.904 2.014 1.839 1.913 465,349 1.9046 0.48%
2017-05-05 0 2.070 2.070 2.190 - - 0 0 - 1.904 1.904 2.014 - - 0 - 0.00%
2017-05-04 0 2.070 2.070 2.110 2.070 2.070 2,000 4,140 2.0700 1.904 1.904 1.941 1.904 1.904 2,175 1.9039 -1.43%
2017-05-02 0 2.100 2.080 2.150 - - 0 0 - 1.931 1.913 1.977 - - 0 - 0.00%
2017-04-28 0 2.100 2.080 2.150 2.100 2.100 22,000 46,200 2.1000 1.931 1.913 1.977 1.931 1.931 23,920 1.9315 0.96%
2017-04-27 0 2.080 2.080 2.150 2.080 2.080 14,000 29,120 2.0800 1.913 1.913 1.977 1.913 1.913 15,222 1.9131 0.00%
2017-04-26 0 2.080 2.080 2.100 2.080 2.100 102,000 212,960 2.0878 1.913 1.913 1.931 1.913 1.931 110,901 1.9203 -0.95%
2017-04-25 0 2.100 2.080 2.120 2.080 2.100 212,000 443,160 2.0904 1.931 1.913 1.950 1.913 1.931 230,500 1.9226 0.48%
2017-04-24 0 2.090 1.870 2.090 - - 0 0 - 1.922 1.720 1.922 - - 0 - -0.48%
2017-04-21 0 2.100 2.080 2.150 2.100 2.100 120,000 252,000 2.1000 1.931 1.913 1.977 1.931 1.931 130,472 1.9315 0.00%
2017-04-20 0 2.100 2.080 2.150 2.100 2.100 40,000 84,000 2.1000 1.931 1.913 1.977 1.931 1.931 43,491 1.9315 0.00%
2017-04-19 0 2.100 2.080 2.110 2.100 2.110 66,000 138,860 2.1039 1.931 1.913 1.941 1.931 1.941 71,759 1.9351 0.48%
2017-04-18 0 2.090 2.090 2.280 2.090 2.090 12,000 25,080 2.0900 1.922 1.922 2.097 1.922 1.922 13,047 1.9223 0.48%
2017-04-13 0 2.080 2.070 2.190 2.080 2.080 76,000 158,080 2.0800 1.913 1.904 2.014 1.913 1.913 82,632 1.9131 0.48%
2017-04-12 0 2.070 2.070 2.240 - - 0 0 - 1.904 1.904 2.060 - - 0 - 0.00%
2017-04-11 0 2.070 2.070 2.190 - - 0 0 - 1.904 1.904 2.014 - - 0 - 0.00%
2017-04-10 0 2.070 2.060 2.180 2.060 2.090 284,000 587,880 2.0700 1.904 1.895 2.005 1.895 1.922 308,783 1.9039 -3.27%
2017-04-07 0 2.140 2.100 2.140 2.090 2.140 116,000 247,740 2.1357 1.968 1.931 1.968 1.922 1.968 126,123 1.9643 3.38%
2017-04-06 0 2.070 2.070 2.120 2.070 2.100 178,000 369,820 2.0776 1.904 1.904 1.950 1.904 1.931 193,533 1.9109 -0.96%
2017-04-05 0 2.090 2.080 2.180 - - 0 0 - 1.922 1.913 2.005 - - 0 - 0.00%
2017-04-03 0 2.090 2.080 2.090 - - 0 0 - 1.922 1.913 1.922 - - 0 - 0.00%
2017-03-31 0 2.090 2.070 2.180 2.070 2.090 254,000 529,080 2.0830 1.922 1.904 2.005 1.904 1.922 276,165 1.9158 0.48%
2017-03-30 0 2.080 2.070 2.080 2.060 2.080 342,000 709,520 2.0746 1.913 1.904 1.913 1.895 1.913 371,844 1.9081 -0.95%
2017-03-29 0 2.100 2.080 2.190 2.100 2.100 44,000 92,400 2.1000 1.931 1.913 2.014 1.931 1.931 47,840 1.9315 0.00%
2017-03-28 0 2.100 2.100 2.190 2.080 2.100 90,000 188,400 2.0933 1.931 1.931 2.014 1.913 1.931 97,854 1.9253 0.48%
2017-03-27 0 2.090 2.080 2.220 2.090 2.090 188,000 392,920 2.0900 1.922 1.913 2.042 1.922 1.922 204,406 1.9223 0.97%
2017-03-24 0 2.070 2.070 2.130 2.070 2.080 144,000 298,680 2.0742 1.904 1.904 1.959 1.904 1.913 156,566 1.9077 -0.48%
2017-03-23 0 2.080 2.080 2.120 2.080 2.090 136,000 283,440 2.0841 1.913 1.913 1.950 1.913 1.922 147,868 1.9168 -1.89%
2017-03-22 0 2.120 2.080 2.120 2.100 2.170 46,000 97,380 2.1170 1.950 1.913 1.950 1.931 1.996 50,014 1.9470 0.00%
2017-03-21 0 2.120 2.120 2.150 - - 0 0 - 1.950 1.950 1.977 - - 0 - 0.95%
2017-03-20 0 2.100 2.080 2.120 2.100 2.100 98,850 207,542 2.0996 1.931 1.913 1.950 1.931 1.931 107,476 1.9311 1.94%
2017-03-17 0 2.060 2.060 2.190 2.040 2.080 188,000 388,280 2.0653 1.895 1.895 2.014 1.876 1.913 204,406 1.8996 -3.29%
2017-03-16 0 2.130 2.130 2.190 2.130 2.280 192,000 420,180 2.1884 1.959 1.959 2.014 1.959 2.097 208,755 2.0128 -2.74%
2017-03-15 0 2.190 2.190 2.200 2.100 2.200 302,000 656,000 2.1722 2.014 2.014 2.023 1.931 2.023 328,354 1.9978 4.78%
2017-03-14 0 2.090 2.090 2.140 2.080 2.090 98,000 204,140 2.0831 1.922 1.922 1.968 1.913 1.922 106,552 1.9159 -3.69%
2017-03-13 0 2.170 2.090 2.280 2.170 2.170 2,000 4,340 2.1700 1.996 1.922 2.097 1.996 1.996 2,175 1.9958 0.00%
2017-03-10 0 2.170 2.170 2.190 2.090 2.170 110,000 231,780 2.1071 1.996 1.996 2.014 1.922 1.996 119,599 1.9380 3.83%
2017-03-09 0 2.090 2.050 2.090 2.050 2.300 308,000 669,820 2.1747 1.922 1.885 1.922 1.885 2.115 334,877 2.0002 2.96%
2017-03-08 0 2.030 2.030 2.060 2.030 2.030 90,000 182,700 2.0300 1.867 1.867 1.895 1.867 1.867 97,854 1.8671 0.00%
2017-03-07 0 2.030 2.030 2.060 2.030 2.030 10,000 20,300 2.0300 1.867 1.867 1.895 1.867 1.867 10,873 1.8671 0.00%
2017-03-06 0 2.030 2.030 2.070 2.030 2.060 16,000 32,540 2.0338 1.867 1.867 1.904 1.867 1.895 17,396 1.8705 -1.93%
2017-03-03 0 2.070 2.030 2.070 - - 0 0 - 1.904 1.867 1.904 - - 0 - 0.00%
2017-03-02 0 2.070 2.060 2.080 2.020 2.080 348,000 708,720 2.0366 1.904 1.895 1.913 1.858 1.913 378,368 1.8731 2.48%
2017-03-01 0 2.020 2.000 2.030 2.010 2.040 364,000 735,660 2.0210 1.858 1.839 1.867 1.849 1.876 395,764 1.8588 -0.98%
2017-02-28 0 2.040 2.030 2.040 2.020 2.050 390,000 795,800 2.0405 1.876 1.867 1.876 1.858 1.885 424,033 1.8767 0.49%
2017-02-27 0 2.030 2.030 2.050 2.020 2.030 240,000 485,400 2.0225 1.867 1.867 1.885 1.858 1.867 260,943 1.8602 0.00%
2017-02-24 0 2.030 2.030 2.180 2.020 2.060 806,000 1,639,520 2.0341 1.867 1.867 2.005 1.858 1.895 876,335 1.8709 -1.46%
2017-02-23 0 2.060 2.050 2.070 - - 0 0 - 1.895 1.885 1.904 - - 0 - 0.00%
2017-02-22 0 2.060 2.050 2.060 2.060 2.060 22,000 45,320 2.0600 1.895 1.885 1.895 1.895 1.895 23,920 1.8947 0.49%
2017-02-21 0 2.050 2.040 2.140 2.050 2.050 24,000 50,640 2.1100 1.885 1.876 1.968 1.885 1.885 26,094 1.9407 0.99%
2017-02-20 0 2.030 2.030 2.060 2.030 2.030 60,000 121,800 2.0300 1.867 1.867 1.895 1.867 1.867 65,236 1.8671 -0.98%
2017-02-17 0 2.050 2.030 2.060 2.050 2.050 50,000 102,500 2.0500 1.885 1.867 1.895 1.885 1.885 54,363 1.8855 0.00%
2017-02-16 0 2.050 2.050 2.060 - - 0 0 - 1.885 1.885 1.895 - - 0 - 0.00%
2017-02-15 0 2.050 2.050 2.070 2.050 2.050 70,000 143,500 2.0500 1.885 1.885 1.904 1.885 1.885 76,108 1.8855 0.00%
2017-02-14 0 2.050 2.010 2.070 - - 0 0 - 1.885 1.849 1.904 - - 0 - 0.00%
2017-02-13 0 2.050 2.000 2.070 2.050 2.050 140,000 287,000 2.0500 1.885 1.839 1.904 1.885 1.885 152,217 1.8855 0.00%
2017-02-10 0 2.050 2.050 2.060 2.050 2.050 32,000 65,600 2.0500 1.885 1.885 1.895 1.885 1.885 34,792 1.8855 1.49%
2017-02-09 0 2.020 2.020 2.060 2.020 2.030 50,000 101,200 2.0240 1.858 1.858 1.895 1.858 1.867 54,363 1.8616 0.00%
2017-02-08 0 2.020 2.020 2.050 2.000 2.020 1,078,000 2,176,520 2.0190 1.858 1.858 1.885 1.839 1.858 1,172,071 1.8570 0.00%
2017-02-07 0 2.020 2.020 2.060 2.020 2.050 212,000 434,540 2.0497 1.858 1.858 1.895 1.858 1.885 230,500 1.8852 -1.46%
2017-02-06 0 2.050 2.020 2.070 2.020 2.050 68,000 138,500 2.0368 1.885 1.858 1.904 1.858 1.885 73,934 1.8733 -0.49%
2017-02-03 0 2.060 2.020 2.080 - - 0 0 - 1.895 1.858 1.913 - - 0 - 0.00%
2017-02-02 0 2.060 2.050 2.090 2.060 2.060 18,000 37,080 2.0600 1.895 1.885 1.922 1.895 1.895 19,571 1.8947 0.49%
2017-02-01 0 2.050 2.020 2.300 - - 0 0 - 1.885 1.858 2.115 - - 0 - 0.00%
2017-01-27 0 2.050 2.050 2.060 2.060 2.060 2,000 4,120 2.0600 1.885 1.885 1.895 1.895 1.895 2,175 1.8947 2.50%
2017-01-26 0 2.000 2.000 2.060 - - 0 0 - 1.839 1.839 1.895 - - 0 - 0.00%
2017-01-25 0 2.000 2.000 2.060 2.000 2.000 30,000 60,000 2.0000 1.839 1.839 1.895 1.839 1.839 32,618 1.8395 0.00%
2017-01-24 0 2.000 2.000 2.060 2.000 2.000 20,000 40,000 2.0000 1.839 1.839 1.895 1.839 1.839 21,745 1.8395 0.00%
2017-01-23 0 2.000 2.000 2.060 2.000 2.000 154,000 308,000 2.0000 1.839 1.839 1.895 1.839 1.839 167,439 1.8395 -0.99%
2017-01-20 0 2.020 1.940 2.020 - - 0 0 - 1.858 1.784 1.858 - - 0 - -0.49%
2017-01-19 0 2.030 1.970 2.030 - - 0 0 - 1.867 1.812 1.867 - - 0 - 0.00%
2017-01-18 0 2.030 1.970 2.030 - - 0 0 - 1.867 1.812 1.867 - - 0 - 0.00%
2017-01-17 0 2.030 1.890 2.030 - - 0 0 - 1.867 1.738 1.867 - - 0 - 0.00%
2017-01-16 0 2.030 1.970 2.030 - - 0 0 - 1.867 1.812 1.867 - - 0 - 0.00%
2017-01-13 0 2.030 1.980 2.030 - - 0 0 - 1.867 1.821 1.867 - - 0 - 0.00%
2017-01-12 0 2.030 1.940 2.030 2.030 2.030 12,000 24,360 2.0300 1.867 1.784 1.867 1.867 1.867 13,047 1.8671 0.00%
2017-01-11 0 2.030 2.030 2.050 - - 0 0 - 1.867 1.867 1.885 - - 0 - 1.50%
2017-01-10 0 2.000 1.880 2.050 2.000 2.040 8,000 16,240 2.0300 1.839 1.729 1.885 1.839 1.876 8,698 1.8671 -2.44%
2017-01-09 0 2.050 2.040 2.050 2.050 2.050 4,000 8,200 2.0500 1.885 1.876 1.885 1.885 1.885 4,349 1.8855 0.00%
2017-01-06 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2017-01-05 0 2.050 1.960 2.050 2.050 2.060 22,000 45,300 2.0591 1.885 1.803 1.885 1.885 1.895 23,920 1.8938 0.00%
2017-01-04 0 2.050 2.050 2.280 - - 0 0 - 1.885 1.885 2.097 - - 0 - 0.00%
2017-01-03 0 2.050 2.050 2.060 2.050 2.050 2,000 4,100 2.0500 1.885 1.885 1.895 1.885 1.885 2,175 1.8855 0.00%
2016-12-30 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2016-12-29 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2016-12-28 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2016-12-23 0 2.050 1.840 2.050 2.050 2.050 122,000 250,100 2.0500 1.885 1.692 1.885 1.885 1.885 132,646 1.8855 0.00%
2016-12-22 0 2.050 2.050 2.090 - - 0 0 - 1.885 1.885 1.922 - - 0 - 0.49%
2016-12-21 0 2.040 2.040 2.090 2.040 2.100 74,000 154,160 2.0832 1.876 1.876 1.922 1.876 1.931 80,458 1.9160 -0.49%
2016-12-20 0 2.050 2.050 2.060 2.050 2.050 68,000 139,400 2.0500 1.885 1.885 1.895 1.885 1.885 73,934 1.8855 0.00%
2016-12-19 0 2.050 2.050 2.060 2.050 2.050 64,000 131,200 2.0500 1.885 1.885 1.895 1.885 1.885 69,585 1.8855 0.00%
2016-12-16 0 2.050 2.050 2.090 2.050 2.050 70,000 143,500 2.0500 1.885 1.885 1.922 1.885 1.885 76,108 1.8855 0.00%
2016-12-15 0 2.050 2.050 2.080 - - 0 0 - 1.885 1.885 1.913 - - 0 - 0.49%
2016-12-14 0 2.040 2.040 2.070 2.030 2.060 46,000 93,680 2.0365 1.876 1.876 1.904 1.867 1.895 50,014 1.8731 -1.45%
2016-12-13 0 2.070 2.060 2.080 - - 0 0 - 1.904 1.895 1.913 - - 0 - 0.00%
2016-12-12 0 2.070 2.060 2.090 2.060 2.070 50,000 103,200 2.0640 1.904 1.895 1.922 1.895 1.904 54,363 1.8983 0.98%
2016-12-09 0 2.050 2.030 2.060 2.050 2.060 124,000 254,700 2.0540 1.885 1.867 1.895 1.885 1.895 134,821 1.8892 0.00%
2016-12-08 0 2.050 2.050 2.080 2.050 2.050 126,000 258,300 2.0500 1.885 1.885 1.913 1.885 1.885 136,995 1.8855 0.00%
2016-12-07 0 2.050 2.050 2.080 2.050 2.050 68,000 139,400 2.0500 1.885 1.885 1.913 1.885 1.885 73,934 1.8855 0.99%
2016-12-06 0 2.030 2.030 2.070 2.030 2.050 30,000 61,300 2.0433 1.867 1.867 1.904 1.867 1.885 32,618 1.8793 -0.98%
2016-12-05 0 2.050 2.050 2.070 2.000 2.060 236,000 483,060 2.0469 1.885 1.885 1.904 1.839 1.895 256,594 1.8826 0.00%
2016-12-02 0 2.050 2.050 2.060 2.040 2.060 158,000 323,640 2.0484 1.885 1.885 1.895 1.876 1.895 171,788 1.8840 0.00%
2016-12-01 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2016-11-30 0 2.050 2.050 2.300 2.050 2.060 20,000 41,020 2.0510 1.885 1.885 2.115 1.885 1.895 21,745 1.8864 0.00%
2016-11-29 0 2.050 2.050 2.150 2.020 2.050 182,000 371,480 2.0411 1.885 1.885 1.977 1.858 1.885 197,882 1.8773 0.00%
2016-11-28 0 2.050 2.050 2.160 2.050 2.050 8,000 16,400 2.0500 1.885 1.885 1.987 1.885 1.885 8,698 1.8855 0.00%
2016-11-25 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2016-11-24 0 2.050 2.050 2.150 2.050 2.050 54,000 110,700 2.0500 1.885 1.885 1.977 1.885 1.885 58,712 1.8855 -4.65%
2016-11-23 0 2.150 2.050 2.150 2.050 2.150 100,000 205,200 2.0520 1.977 1.885 1.977 1.885 1.977 108,726 1.8873 4.88%
2016-11-22 0 2.050 2.050 2.350 2.050 2.050 68,000 139,400 2.0500 1.885 1.885 2.161 1.885 1.885 73,934 1.8855 0.00%
2016-11-21 0 2.050 2.050 2.150 - - 0 0 - 1.885 1.885 1.977 - - 0 - 0.00%
2016-11-18 0 2.050 2.050 2.060 2.050 2.060 102,000 209,120 2.0502 1.885 1.885 1.895 1.885 1.895 110,901 1.8856 -0.49%
2016-11-17 0 2.060 2.060 2.080 2.060 2.160 16,000 33,360 2.0850 1.895 1.895 1.913 1.895 1.987 17,396 1.9177 0.00%
2016-11-16 0 2.060 2.050 2.060 - - 0 0 - 1.895 1.885 1.895 - - 0 - 0.00%
2016-11-15 0 2.060 2.050 2.070 2.060 2.060 20,000 41,200 2.0600 1.895 1.885 1.904 1.895 1.895 21,745 1.8947 0.49%
2016-11-14 0 2.050 2.050 2.060 2.050 2.060 30,000 61,520 2.0507 1.885 1.885 1.895 1.885 1.895 32,618 1.8861 0.00%
2016-11-11 0 2.050 2.050 2.070 - - 0 0 - 1.885 1.885 1.904 - - 0 - 0.00%
2016-11-10 0 2.050 2.050 2.100 - - 0 0 - 1.885 1.885 1.931 - - 0 - 0.00%
2016-11-09 0 2.050 2.050 2.130 2.050 2.140 292,000 610,200 2.0897 1.885 1.885 1.959 1.885 1.968 317,481 1.9220 -2.38%
2016-11-08 0 2.100 2.100 2.110 2.100 2.100 58,000 121,800 2.1000 1.931 1.931 1.941 1.931 1.931 63,061 1.9315 1.94%
2016-11-07 0 2.060 2.050 2.200 2.010 2.060 70,000 142,800 2.0400 1.895 1.885 2.023 1.849 1.895 76,108 1.8763 0.49%
2016-11-04 0 2.050 2.000 2.060 2.050 2.050 98,000 200,900 2.0500 1.885 1.839 1.895 1.885 1.885 106,552 1.8855 0.00%
2016-11-03 0 2.050 2.020 2.080 2.050 2.050 28,000 57,400 2.0500 1.885 1.858 1.913 1.885 1.885 30,443 1.8855 0.00%
2016-11-02 0 2.050 2.010 2.130 2.050 2.050 12,000 24,600 2.0500 1.885 1.849 1.959 1.885 1.885 13,047 1.8855 0.00%
2016-11-01 0 2.050 2.020 2.060 2.000 2.070 60,000 122,640 2.0440 1.885 1.858 1.895 1.839 1.904 65,236 1.8799 2.50%
2016-10-31 0 2.000 2.000 2.060 2.000 2.000 60,000 120,000 2.0000 1.839 1.839 1.895 1.839 1.839 65,236 1.8395 0.00%
2016-10-28 0 2.000 2.000 2.040 2.000 2.000 42,000 84,000 2.0000 1.839 1.839 1.876 1.839 1.839 45,665 1.8395 -0.99%
2016-10-27 0 2.020 2.000 2.020 2.010 2.020 156,000 314,960 2.0190 1.858 1.839 1.858 1.849 1.858 169,613 1.8569 0.50%
2016-10-26 0 2.010 2.000 2.030 2.000 2.010 16,000 32,100 2.0063 1.849 1.839 1.867 1.839 1.849 17,396 1.8452 0.50%
2016-10-25 0 2.000 2.000 2.020 2.000 2.000 100,000 200,000 2.0000 1.839 1.839 1.858 1.839 1.839 108,726 1.8395 -1.48%
2016-10-24 0 2.030 2.000 2.040 2.000 2.030 90,000 181,000 2.0111 1.867 1.839 1.876 1.839 1.867 97,854 1.8497 1.50%
2016-10-20 0 2.000 2.000 2.050 - - 0 0 - 1.839 1.839 1.885 - - 0 - 0.00%
2016-10-19 0 2.000 2.000 2.050 2.000 2.010 106,000 212,160 2.0015 1.839 1.839 1.885 1.839 1.849 115,250 1.8409 -2.44%
2016-10-18 0 2.050 2.000 2.060 2.000 2.050 240,000 491,700 2.0488 1.885 1.839 1.895 1.839 1.885 260,943 1.8843 0.99%
2016-10-17 0 2.030 2.000 2.030 2.020 2.030 40,000 81,000 2.0250 1.867 1.839 1.867 1.858 1.867 43,491 1.8625 1.50%
2016-10-14 0 2.000 2.000 2.050 2.000 2.000 58,000 116,000 2.0000 1.839 1.839 1.885 1.839 1.839 63,061 1.8395 0.00%
2016-10-13 0 2.000 2.000 2.050 2.000 2.000 16,000 32,000 2.0000 1.839 1.839 1.885 1.839 1.839 17,396 1.8395 -2.44%
2016-10-12 0 2.050 2.010 2.050 2.010 2.050 148,000 302,200 2.0419 1.885 1.849 1.885 1.849 1.885 160,915 1.8780 0.00%
2016-10-11 0 2.050 1.960 2.100 2.020 2.050 86,000 175,660 2.0426 1.885 1.803 1.931 1.858 1.885 93,505 1.8786 0.99%
2016-10-07 0 2.030 1.960 2.040 2.020 2.030 68,000 137,940 2.0285 1.867 1.803 1.876 1.858 1.867 73,934 1.8657 0.50%
2016-10-06 0 2.020 1.960 2.020 - - 0 0 - 1.858 1.803 1.858 - - 0 - 0.00%
2016-10-05 0 2.020 1.960 2.020 - - 0 0 - 1.858 1.803 1.858 - - 0 - -0.49%
2016-10-04 0 2.030 1.960 2.030 2.030 2.030 2,000 4,060 2.0300 1.867 1.803 1.867 1.867 1.867 2,175 1.8671 1.50%
2016-10-03 0 2.000 1.960 2.020 2.000 2.000 10,000 20,000 2.0000 1.839 1.803 1.858 1.839 1.839 10,873 1.8395 2.04%
2016-09-30 0 1.960 1.960 2.100 1.960 1.960 202,000 395,920 1.9600 1.803 1.803 1.931 1.803 1.803 219,627 1.8027 0.00%
2016-09-29 0 1.960 1.960 2.100 - - 0 0 - 1.803 1.803 1.931 - - 0 - 0.00%
2016-09-28 0 1.960 1.960 2.050 - - 0 0 - 1.803 1.803 1.885 - - 0 - 0.00%
2016-09-27 0 1.960 1.960 2.010 1.960 1.960 50,000 98,000 1.9600 1.803 1.803 1.849 1.803 1.803 54,363 1.8027 -2.49%
2016-09-26 0 2.010 1.960 2.150 - - 0 0 - 1.849 1.803 1.977 - - 0 - 0.00%
2016-09-23 0 2.010 1.980 2.020 1.980 2.010 1,352,000 2,717,120 2.0097 1.849 1.821 1.858 1.821 1.849 1,469,981 1.8484 0.00%
2016-09-22 0 2.010 1.980 2.010 2.000 2.010 170,000 340,900 2.0053 1.849 1.821 1.849 1.839 1.849 184,835 1.8443 1.52%
2016-09-21 0 1.980 1.980 2.000 - - 0 0 - 1.821 1.821 1.839 - - 0 - 0.00%
2016-09-20 0 1.980 1.960 1.980 1.980 1.980 2,000 3,960 1.9800 1.821 1.803 1.821 1.821 1.821 2,175 1.8211 1.02%
2016-09-19 0 1.960 1.960 2.000 1.960 1.960 152,000 297,920 1.9600 1.803 1.803 1.839 1.803 1.803 165,264 1.8027 -1.01%
2016-09-15 0 1.980 1.980 2.050 - - 0 0 - 1.821 1.821 1.885 - - 0 - 1.02%
2016-09-14 0 1.960 1.960 2.000 1.960 1.960 48,000 94,080 1.9600 1.803 1.803 1.839 1.803 1.803 52,189 1.8027 0.00%
2016-09-13 0 1.960 1.960 2.030 1.960 1.960 2,000 3,920 1.9600 1.803 1.803 1.867 1.803 1.803 2,175 1.8027 1.03%
2016-09-12 0 1.940 1.940 1.970 1.940 1.940 50,000 97,000 1.9400 1.784 1.784 1.812 1.784 1.784 54,363 1.7843 -2.02%
2016-09-09 0 1.980 1.980 2.000 1.980 2.010 332,000 662,080 1.9942 1.821 1.821 1.839 1.821 1.849 360,972 1.8342 -1.00%
2016-09-08 0 2.000 1.960 2.020 1.960 2.020 276,000 551,200 1.9971 1.839 1.803 1.858 1.803 1.858 300,085 1.8368 -0.99%
2016-09-07 0 2.020 1.980 2.050 1.980 2.020 334,000 673,180 2.0155 1.858 1.821 1.885 1.821 1.858 363,146 1.8537 0.00%
2016-09-06 0 2.020 2.020 2.030 1.980 2.020 218,000 439,640 2.0167 1.858 1.858 1.867 1.821 1.858 237,024 1.8548 0.00%
2016-09-05 0 2.020 1.980 2.030 1.960 2.020 38,000 75,760 1.9937 1.858 1.821 1.867 1.803 1.858 41,316 1.8337 1.00%
2016-09-02 0 2.000 1.950 2.000 1.950 2.000 242,000 475,540 1.9650 1.839 1.793 1.839 1.793 1.839 263,118 1.8073 1.01%
2016-09-01 0 1.980 1.940 2.020 1.940 1.980 302,000 593,820 1.9663 1.821 1.784 1.858 1.784 1.821 328,354 1.8085 0.00%
2016-08-31 0 1.980 1.960 1.990 1.960 1.980 334,000 660,400 1.9772 1.821 1.803 1.830 1.803 1.821 363,146 1.8186 0.00%
2016-08-30 0 1.980 1.940 1.980 1.940 1.980 44,000 85,520 1.9436 1.821 1.784 1.821 1.784 1.821 47,840 1.7876 1.54%
2016-08-29 0 1.950 1.920 1.950 1.920 1.950 196,000 379,620 1.9368 1.793 1.766 1.793 1.766 1.793 213,104 1.7814 0.00%
2016-08-26 0 1.950 1.890 1.950 1.890 1.950 102,000 194,600 1.9078 1.793 1.738 1.793 1.738 1.793 110,901 1.7547 3.17%
2016-08-25 0 1.890 1.890 1.950 1.890 1.930 616,000 1,187,360 1.9275 1.738 1.738 1.793 1.738 1.775 669,755 1.7728 -2.07%
2016-08-24 0 1.930 1.870 1.930 1.870 1.930 378,000 725,900 1.9204 1.775 1.720 1.775 1.720 1.775 410,986 1.7662 0.52%
2016-08-23 0 1.920 1.870 1.920 1.890 1.920 238,000 456,900 1.9197 1.766 1.720 1.766 1.738 1.766 258,769 1.7657 0.52%
2016-08-22 0 1.910 1.870 1.910 1.870 1.910 112,000 213,020 1.9020 1.757 1.720 1.757 1.720 1.757 121,774 1.7493 2.14%
2016-08-19 0 1.870 1.850 1.890 1.850 1.870 136,000 253,420 1.8634 1.720 1.702 1.738 1.702 1.720 147,868 1.7138 2.75%
2016-08-18 0 1.820 1.820 1.850 1.810 1.850 374,000 681,320 1.8217 1.674 1.674 1.702 1.665 1.702 406,637 1.6755 0.00%
2016-08-17 0 1.820 1.820 1.850 1.750 1.820 276,000 497,980 1.8043 1.674 1.674 1.702 1.610 1.674 300,085 1.6595 4.60%
2016-08-16 0 1.740 1.700 1.740 1.730 1.750 4,000 6,960 1.7400 1.600 1.564 1.600 1.591 1.610 4,349 1.6003 -0.57%
2016-08-15 0 1.750 1.650 1.750 1.720 1.750 26,000 45,120 1.7354 1.610 1.518 1.610 1.582 1.610 28,269 1.5961 0.00%
2016-08-12 0 1.750 1.650 1.760 1.750 1.760 8,000 14,040 1.7550 1.610 1.518 1.619 1.610 1.619 8,698 1.6141 1.74%
2016-08-11 0 1.720 1.660 1.720 1.720 1.720 8,000 13,760 1.7200 1.582 1.527 1.582 1.582 1.582 8,698 1.5820 1.18%
2016-08-10 0 1.700 1.660 1.720 1.650 1.740 92,000 155,940 1.6950 1.564 1.527 1.582 1.518 1.600 100,028 1.5590 -1.73%
2016-08-09 0 1.730 1.660 1.730 1.660 1.750 72,000 122,660 1.7036 1.591 1.527 1.591 1.527 1.610 78,283 1.5669 1.17%
2016-08-08 0 1.710 1.650 1.710 1.650 1.780 76,000 126,900 1.6697 1.573 1.518 1.573 1.518 1.637 82,632 1.5357 -1.72%
2016-08-05 0 1.740 1.700 1.740 1.650 1.780 40,000 69,160 1.7290 1.600 1.564 1.600 1.518 1.637 43,491 1.5902 0.00%
2016-08-04 0 1.740 1.650 1.740 1.690 1.770 28,000 47,740 1.7050 1.600 1.518 1.600 1.554 1.628 30,443 1.5682 4.19%
2016-08-03 0 1.670 1.600 1.670 1.500 1.680 4,000 6,360 1.5900 1.536 1.472 1.536 1.380 1.545 4,349 1.4624 -1.76%
2016-08-01 0 1.700 1.570 1.700 - - 0 0 - 1.564 1.444 1.564 - - 0 - 0.00%
2016-07-29 0 1.700 1.640 1.700 - - 0 0 - 1.564 1.508 1.564 - - 0 - 0.00%
2016-07-28 0 1.700 1.630 1.700 1.620 1.700 76,000 125,020 1.6450 1.564 1.499 1.564 1.490 1.564 82,632 1.5130 -1.16%
2016-07-27 0 1.720 1.670 1.730 1.660 1.760 48,000 80,820 1.6838 1.582 1.536 1.591 1.527 1.619 52,189 1.5486 -1.15%
2016-07-26 0 1.740 1.690 1.740 1.650 1.740 30,000 51,000 1.7000 1.600 1.554 1.600 1.518 1.600 32,618 1.5636 2.35%
2016-07-25 0 1.700 1.640 1.710 1.700 1.700 20,000 34,000 1.7000 1.564 1.508 1.573 1.564 1.564 21,745 1.5636 0.59%
2016-07-22 0 1.690 1.620 1.700 1.670 1.700 30,000 50,380 1.6793 1.554 1.490 1.564 1.536 1.564 32,618 1.5445 0.60%
2016-07-21 0 1.680 1.630 1.700 1.700 1.700 2,000 3,400 1.7000 1.545 1.499 1.564 1.564 1.564 2,175 1.5636 0.00%
2016-07-20 0 1.680 1.660 1.690 1.680 1.680 2,000 3,360 1.6800 1.545 1.527 1.554 1.545 1.545 2,175 1.5452 1.20%
2016-07-19 0 1.660 1.640 1.690 1.620 1.730 146,000 242,480 1.6608 1.527 1.508 1.554 1.490 1.591 158,741 1.5275 -1.78%
2016-07-18 0 1.690 1.640 1.730 1.650 1.730 100,000 167,580 1.6758 1.554 1.508 1.591 1.518 1.591 108,726 1.5413 -1.17%
2016-07-15 0 1.710 1.640 1.710 1.630 1.790 102,000 171,500 1.6814 1.573 1.508 1.573 1.499 1.646 110,901 1.5464 -2.29%
2016-07-14 0 1.750 1.670 1.760 1.660 1.770 32,000 54,080 1.6900 1.610 1.536 1.619 1.527 1.628 34,792 1.5544 0.57%
2016-07-13 0 1.740 1.670 1.740 1.740 1.800 26,000 45,780 1.7608 1.600 1.536 1.600 1.600 1.656 28,269 1.6194 -1.69%
2016-07-12 0 1.770 1.710 1.770 1.770 1.800 12,000 21,400 1.7833 1.628 1.573 1.628 1.628 1.656 13,047 1.6402 -1.67%
2016-07-11 0 1.800 1.730 1.800 1.790 1.800 16,000 28,700 1.7938 1.656 1.591 1.656 1.646 1.656 17,396 1.6498 0.00%
2016-07-08 0 1.800 1.730 1.800 - - 0 0 - 1.656 1.591 1.656 - - 0 - 0.00%
2016-07-07 0 1.800 1.650 1.800 1.780 1.800 16,000 28,720 1.7950 1.656 1.518 1.656 1.637 1.656 17,396 1.6509 2.27%
2016-07-06 0 1.760 1.690 1.760 1.700 1.800 160,000 283,600 1.7725 1.619 1.554 1.619 1.564 1.656 173,962 1.6302 -0.56%
2016-07-05 0 1.770 1.700 1.780 1.740 1.780 8,000 14,120 1.7650 1.628 1.564 1.637 1.600 1.637 8,698 1.6233 -0.56%
2016-07-04 0 1.780 1.660 1.790 1.660 1.780 204,000 366,880 1.7984 1.637 1.527 1.646 1.527 1.637 221,802 1.6541 0.56%
2016-06-30 0 1.770 1.700 1.800 1.670 1.800 30,000 52,860 1.7620 1.628 1.564 1.656 1.536 1.656 32,618 1.6206 0.00%
2016-06-29 0 1.770 1.660 1.770 1.780 1.780 2,000 3,560 1.7800 1.628 1.527 1.628 1.637 1.637 2,175 1.6371 0.57%
2016-06-28 0 1.760 1.700 1.770 1.730 1.770 8,000 14,060 1.7575 1.619 1.564 1.628 1.591 1.628 8,698 1.6164 -0.56%
2016-06-27 0 1.770 1.700 1.770 1.700 1.770 32,000 54,540 1.7044 1.628 1.564 1.628 1.564 1.628 34,792 1.5676 -1.12%
2016-06-24 0 1.790 1.690 1.790 - - 0 0 - 1.646 1.554 1.646 - - 0 - 0.00%
2016-06-23 0 1.790 1.700 1.790 - - 0 0 - 1.646 1.564 1.646 - - 0 - -0.56%
2016-06-22 0 1.800 1.700 1.920 1.800 1.800 2,000 3,600 1.8000 1.656 1.564 1.766 1.656 1.656 2,175 1.6555 1.69%
2016-06-21 0 1.770 1.680 1.770 1.740 1.780 10,000 17,560 1.7560 1.628 1.545 1.628 1.600 1.637 10,873 1.6151 3.51%
2016-06-20 0 1.710 1.660 1.710 - - 0 0 - 1.573 1.527 1.573 - - 0 - 0.00%
2016-06-17 0 1.710 1.650 1.710 1.720 1.720 2,000 3,440 1.7200 1.573 1.518 1.573 1.582 1.582 2,175 1.5820 0.00%
2016-06-16 0 1.710 1.650 1.710 - - 0 0 - 1.573 1.518 1.573 - - 0 - -0.58%
2016-06-15 0 1.720 1.660 1.720 1.650 1.720 24,000 40,940 1.7058 1.582 1.527 1.582 1.518 1.582 26,094 1.5689 0.58%
2016-06-14 0 1.710 1.610 1.710 - - 0 0 - 1.573 1.481 1.573 - - 0 - 0.00%
2016-06-13 0 1.710 1.630 1.710 1.720 1.720 2,000 3,440 1.7200 1.573 1.499 1.573 1.582 1.582 2,175 1.5820 0.00%
2016-06-10 0 1.710 1.640 1.710 - - 0 0 - 1.573 1.508 1.573 - - 0 - 0.00%
2016-06-08 0 1.710 1.620 1.720 1.620 1.720 612,000 1,016,120 1.6603 1.573 1.490 1.582 1.490 1.582 665,406 1.5271 -0.58%
2016-06-07 0 1.720 1.670 1.720 1.720 1.720 6,000 10,320 1.7200 1.582 1.536 1.582 1.582 1.582 6,524 1.5820 0.58%
2016-06-06 0 1.710 1.680 1.710 - - 0 0 - 1.573 1.545 1.573 - - 0 - 0.00%
2016-06-03 0 1.710 1.670 1.710 1.690 1.710 26,000 44,180 1.6992 1.573 1.536 1.573 1.554 1.573 28,269 1.5629 -0.58%
2016-06-02 0 1.720 1.700 1.750 1.720 1.720 30,000 51,600 1.7200 1.582 1.564 1.610 1.582 1.582 32,618 1.5820 -3.37%
2016-06-01 0 1.780 1.660 1.780 1.730 1.800 6,000 10,520 1.7533 1.637 1.527 1.637 1.591 1.656 6,524 1.6126 2.89%
2016-05-31 0 1.730 1.680 1.730 - - 0 0 - 1.591 1.545 1.591 - - 0 - -0.57%
2016-05-30 0 1.740 1.700 1.740 1.660 1.780 84,000 142,600 1.6976 1.600 1.564 1.600 1.527 1.637 91,330 1.5614 -2.25%
2016-05-27 0 1.780 1.660 1.780 1.780 1.790 16,000 28,520 1.7825 1.637 1.527 1.637 1.637 1.646 17,396 1.6394 -0.56%
2016-05-26 0 1.790 1.760 1.790 - - 0 0 - 1.646 1.619 1.646 - - 0 - 0.00%
2016-05-25 0 1.790 1.700 1.790 1.770 1.800 20,000 35,460 1.7730 1.646 1.564 1.646 1.628 1.656 21,745 1.6307 1.70%
2016-05-24 0 1.760 1.700 1.760 - - 0 0 - 1.619 1.564 1.619 - - 0 - 0.00%
2016-05-23 0 1.760 1.700 1.760 1.760 1.760 2,000 3,520 1.7600 1.619 1.564 1.619 1.619 1.619 2,175 1.6187 1.73%
2016-05-20 0 1.730 1.700 1.730 1.730 1.740 40,000 69,400 1.7350 1.591 1.564 1.591 1.591 1.600 43,491 1.5957 -2.81%
2016-05-19 0 1.780 1.730 1.780 1.720 1.780 32,000 55,160 1.7238 1.637 1.591 1.637 1.582 1.637 34,792 1.5854 -1.11%
2016-05-18 0 1.800 1.660 1.820 - - 0 0 - 1.656 1.527 1.674 - - 0 - -1.10%
2016-05-17 0 1.820 1.760 1.820 1.690 1.820 576,000 980,340 1.7020 1.674 1.619 1.674 1.554 1.674 626,264 1.5654 7.06%
2016-05-16 0 1.700 1.640 1.700 1.640 1.770 530,000 901,840 1.7016 1.564 1.508 1.564 1.508 1.628 576,250 1.5650 -2.86%
2016-05-13 0 1.750 1.640 1.790 1.640 1.790 120,000 212,820 1.7735 1.610 1.508 1.646 1.508 1.646 130,472 1.6312 -1.69%
2016-05-12 0 1.780 1.710 1.780 - - 0 0 - 1.637 1.573 1.637 - - 0 - 0.00%
2016-05-11 0 1.780 1.740 1.780 - - 0 0 - 1.637 1.600 1.637 - - 0 - -0.56%
2016-05-10 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 1.646 1.610 1.646 1.646 1.646 2,175 1.6463 0.56%
2016-05-09 0 1.780 1.660 1.790 1.780 1.780 2,000 3,560 1.7800 1.637 1.527 1.646 1.637 1.637 2,175 1.6371 1.14%
2016-05-06 0 1.760 1.680 1.780 1.680 1.800 52,000 91,080 1.7515 1.619 1.545 1.637 1.545 1.656 56,538 1.6110 -0.56%
2016-05-05 0 1.770 1.730 1.780 1.720 1.780 168,000 293,940 1.7496 1.628 1.591 1.637 1.582 1.637 182,660 1.6092 -1.67%
2016-05-04 0 1.800 1.760 1.800 1.760 1.850 20,000 35,840 1.7920 1.656 1.619 1.656 1.619 1.702 21,745 1.6482 0.00%
2016-05-03 0 1.800 1.750 1.800 1.730 1.830 196,000 348,500 1.7781 1.656 1.610 1.656 1.591 1.683 213,104 1.6354 -2.70%
2016-04-29 0 1.850 1.760 1.850 1.760 1.850 148,000 269,320 1.8197 1.702 1.619 1.702 1.619 1.702 160,915 1.6737 0.00%
2016-04-28 0 1.850 1.800 1.850 1.800 1.870 42,000 77,500 1.8452 1.702 1.656 1.702 1.656 1.720 45,665 1.6971 -1.07%
2016-04-27 0 1.870 1.820 1.870 1.880 1.880 2,000 3,760 1.8800 1.720 1.674 1.720 1.729 1.729 2,175 1.7291 0.00%
2016-04-26 0 1.870 1.820 1.860 1.800 1.900 150,000 276,240 1.8416 1.720 1.674 1.711 1.656 1.748 163,090 1.6938 -0.53%
2016-04-25 0 1.880 1.830 1.880 1.850 1.880 24,000 44,660 1.8608 1.729 1.683 1.729 1.702 1.729 26,094 1.7115 -1.05%
2016-04-22 0 1.900 1.820 1.900 1.860 1.900 74,000 138,200 1.8676 1.748 1.674 1.748 1.711 1.748 80,458 1.7177 1.06%
2016-04-21 0 1.880 1.840 1.880 1.850 1.890 22,000 41,040 1.8655 1.729 1.692 1.729 1.702 1.738 23,920 1.7157 1.62%
2016-04-20 0 1.850 1.850 1.890 1.840 1.900 164,000 305,740 1.8643 1.702 1.702 1.738 1.692 1.748 178,311 1.7146 -2.12%
2016-04-19 0 1.890 1.840 1.890 1.830 1.930 156,000 290,220 1.8604 1.738 1.692 1.738 1.683 1.775 169,613 1.7111 -0.53%
2016-04-18 0 1.900 1.800 1.900 1.900 1.900 6,000 11,400 1.9000 1.748 1.656 1.748 1.748 1.748 6,524 1.7475 0.00%
2016-04-15 0 1.900 1.850 1.900 1.890 1.900 26,000 49,200 1.8923 1.748 1.702 1.748 1.738 1.748 28,269 1.7404 0.00%
2016-04-14 0 1.900 1.840 1.900 1.840 1.940 56,000 106,600 1.9036 1.748 1.692 1.748 1.692 1.784 60,887 1.7508 -2.56%
2016-04-13 0 1.950 1.850 1.950 1.840 1.950 132,000 249,000 1.8864 1.793 1.702 1.793 1.692 1.793 143,519 1.7350 4.28%
2016-04-12 0 1.870 1.820 1.870 1.810 1.880 126,000 233,000 1.8492 1.720 1.674 1.720 1.665 1.729 136,995 1.7008 -0.53%
2016-04-11 0 1.880 1.800 1.870 1.750 1.880 356,000 644,460 1.8103 1.729 1.656 1.720 1.610 1.729 387,066 1.6650 2.17%
2016-04-08 0 1.840 1.750 1.840 1.790 1.840 78,000 141,120 1.8092 1.692 1.610 1.692 1.646 1.692 84,807 1.6640 0.00%
2016-04-07 0 1.840 1.780 1.840 1.800 1.900 74,000 136,020 1.8381 1.692 1.637 1.692 1.656 1.748 80,458 1.6906 0.55%
2016-04-06 0 1.830 1.770 1.880 - - 0 0 - 1.683 1.628 1.729 - - 0 - 0.00%
2016-04-05 0 1.830 1.820 1.850 - - 0 0 - 1.683 1.674 1.702 - - 0 - 0.00%
2016-04-01 0 1.830 1.720 1.830 1.760 1.830 238,000 429,280 1.8037 1.683 1.582 1.683 1.619 1.683 258,769 1.6589 2.23%
2016-03-31 0 1.790 1.710 1.790 1.720 1.790 72,000 126,840 1.7617 1.646 1.573 1.646 1.582 1.646 78,283 1.6203 0.56%
2016-03-30 0 1.780 1.720 1.780 1.760 1.780 28,000 49,440 1.7657 1.637 1.582 1.637 1.619 1.637 30,443 1.6240 -0.56%
2016-03-29 0 1.790 1.700 1.790 1.760 1.790 4,000 7,100 1.7750 1.646 1.564 1.646 1.619 1.646 4,349 1.6325 0.00%
2016-03-24 0 1.790 1.680 1.790 1.800 1.800 2,000 3,600 1.8000 1.646 1.545 1.646 1.656 1.656 2,175 1.6555 -0.56%
2016-03-23 0 1.800 1.790 1.800 - - 0 0 - 1.656 1.646 1.656 - - 0 - -1.64%
2016-03-22 0 1.830 1.790 1.830 - - 0 0 - 1.683 1.646 1.683 - - 0 - -1.08%
2016-03-21 0 1.850 1.740 1.850 1.850 1.850 4,000 7,400 1.8500 1.702 1.600 1.702 1.702 1.702 4,349 1.7015 0.00%
2016-03-18 0 1.850 1.840 1.850 1.850 1.890 198,000 369,440 1.8659 1.702 1.692 1.702 1.702 1.738 215,278 1.7161 -1.07%
2016-03-17 0 1.870 1.790 1.870 1.840 1.890 92,000 171,260 1.8615 1.720 1.646 1.720 1.692 1.738 100,028 1.7121 1.63%
2016-03-16 0 1.840 1.760 1.840 1.820 1.850 26,000 47,800 1.8385 1.692 1.619 1.692 1.674 1.702 28,269 1.6909 1.10%
2016-03-15 0 1.820 1.780 1.820 1.820 1.850 30,000 54,900 1.8300 1.674 1.637 1.674 1.674 1.702 32,618 1.6831 0.00%
2016-03-14 0 1.820 1.800 1.820 1.790 1.830 118,000 213,360 1.8081 1.674 1.656 1.674 1.646 1.683 128,297 1.6630 1.68%
2016-03-11 0 1.790 1.730 1.790 1.700 1.800 122,000 214,840 1.7610 1.646 1.591 1.646 1.564 1.656 132,646 1.6196 1.13%
2016-03-10 0 1.770 1.710 1.770 1.710 1.780 42,000 72,460 1.7252 1.628 1.573 1.628 1.573 1.637 45,665 1.5868 1.14%
2016-03-09 0 1.750 1.710 1.750 1.760 1.770 8,000 14,100 1.7625 1.610 1.573 1.610 1.619 1.628 8,698 1.6210 0.00%
2016-03-08 0 1.750 1.720 1.750 1.700 1.780 326,000 562,360 1.7250 1.610 1.582 1.610 1.564 1.637 354,448 1.5866 -5.41%
2016-03-07 0 1.850 1.770 1.850 1.750 1.850 104,000 185,640 1.7850 1.702 1.628 1.702 1.610 1.702 113,075 1.6417 0.54%
2016-03-04 0 1.840 1.800 1.840 - - 0 0 - 1.692 1.656 1.692 - - 0 - -2.13%
2016-03-03 0 1.880 1.780 1.880 1.700 1.900 54,000 100,180 1.8552 1.729 1.637 1.729 1.564 1.748 58,712 1.7063 -0.53%
2016-03-02 0 1.890 1.810 1.890 1.890 1.890 2,000 3,780 1.8900 1.738 1.665 1.738 1.738 1.738 2,175 1.7383 0.00%
2016-03-01 0 1.890 1.820 1.890 1.890 1.890 2,000 3,780 1.8900 1.738 1.674 1.738 1.738 1.738 2,175 1.7383 0.53%
2016-02-29 0 1.880 1.800 1.880 - - 0 0 - 1.729 1.656 1.729 - - 0 - 0.00%
2016-02-26 0 1.880 1.800 1.880 1.810 1.880 218,000 401,540 1.8419 1.729 1.656 1.729 1.665 1.729 237,024 1.6941 0.00%
2016-02-25 0 1.880 1.800 1.880 1.880 1.880 2,000 3,760 1.8800 1.729 1.656 1.729 1.729 1.729 2,175 1.7291 0.00%
2016-02-24 0 1.880 1.800 1.880 1.880 1.880 2,000 3,760 1.8800 1.729 1.656 1.729 1.729 1.729 2,175 1.7291 0.00%
2016-02-23 0 1.880 1.800 1.880 1.890 1.890 2,000 3,780 1.8900 1.729 1.656 1.729 1.738 1.738 2,175 1.7383 0.53%
2016-02-22 0 1.870 1.800 1.870 1.760 1.890 67,800 123,388 1.8199 1.720 1.656 1.720 1.619 1.738 73,717 1.6738 -1.06%
2016-02-19 0 1.890 1.810 1.890 1.870 1.890 6,000 11,260 1.8767 1.738 1.665 1.738 1.720 1.738 6,524 1.7260 0.00%
2016-02-18 0 1.890 1.800 1.890 1.890 1.890 2,000 3,780 1.8900 1.738 1.656 1.738 1.738 1.738 2,175 1.7383 0.53%
2016-02-17 0 1.880 1.790 1.880 1.810 1.880 18,000 33,000 1.8333 1.729 1.646 1.729 1.665 1.729 19,571 1.6862 -0.53%
2016-02-16 0 1.890 1.800 1.890 1.800 1.890 18,000 33,760 1.8756 1.738 1.656 1.738 1.656 1.738 19,571 1.7250 0.00%
2016-02-15 0 1.890 1.760 1.890 1.890 1.890 4,000 7,560 1.8900 1.738 1.619 1.738 1.738 1.738 4,349 1.7383 1.07%
2016-02-12 0 1.870 1.870 1.880 1.800 1.890 78,000 144,680 1.8549 1.720 1.720 1.729 1.656 1.738 84,807 1.7060 8.72%
2016-02-11 0 1.720 1.720 1.820 1.700 1.900 60,000 110,220 1.8370 1.582 1.582 1.674 1.564 1.748 65,236 1.6896 -9.47%
2016-02-05 0 1.900 1.680 1.900 1.900 1.900 16,000 29,200 1.8250 1.748 1.545 1.748 1.748 1.748 17,396 1.6785 0.53%
2016-02-04 0 1.890 1.560 1.890 - - 12,000 23,400 1.9500 1.738 1.435 1.738 - - 13,047 1.7935 0.00%
2016-02-03 0 1.890 1.480 1.890 - - 0 0 - 1.738 1.361 1.738 - - 0 - 0.00%
2016-02-02 0 1.890 1.710 1.900 1.880 1.900 30,000 56,640 1.8880 1.738 1.573 1.748 1.729 1.748 32,618 1.7365 0.00%
2016-02-01 0 1.890 1.780 1.890 1.900 1.900 2,000 3,800 1.9000 1.738 1.637 1.738 1.748 1.748 2,175 1.7475 0.53%
2016-01-29 0 1.880 1.700 1.880 1.770 1.880 38,000 68,900 1.8132 1.729 1.564 1.729 1.628 1.729 41,316 1.6676 5.03%
2016-01-28 0 1.790 1.680 1.790 - - 0 0 - 1.646 1.545 1.646 - - 0 - -1.65%
2016-01-27 0 1.820 1.700 1.870 1.820 1.820 2,000 3,640 1.8200 1.674 1.564 1.720 1.674 1.674 2,175 1.6739 1.11%
2016-01-26 0 1.800 1.680 1.820 1.800 1.800 2,000 3,600 1.8000 1.656 1.545 1.674 1.656 1.656 2,175 1.6555 1.12%
2016-01-25 0 1.780 1.670 1.780 1.710 1.800 92,000 161,180 1.7520 1.637 1.536 1.637 1.573 1.656 100,028 1.6113 3.49%
2016-01-22 0 1.720 1.690 1.750 1.680 1.720 28,000 47,840 1.7086 1.582 1.554 1.610 1.545 1.582 30,443 1.5714 3.61%
2016-01-21 0 1.660 1.600 1.660 1.580 1.850 440,000 724,360 1.6463 1.527 1.472 1.527 1.453 1.702 478,396 1.5141 -7.78%
2016-01-20 0 1.800 1.610 1.800 1.800 1.800 2,000 3,600 1.8000 1.656 1.481 1.656 1.656 1.656 2,175 1.6555 -3.23%
2016-01-19 0 1.860 1.820 1.860 - - 0 0 - 1.711 1.674 1.711 - - 0 - -0.53%
2016-01-18 0 1.870 1.800 1.870 1.830 1.880 40,000 73,820 1.8455 1.720 1.656 1.720 1.683 1.729 43,491 1.6974 -2.60%
2016-01-15 0 1.920 1.630 1.920 1.840 1.940 14,000 26,140 1.8671 1.766 1.499 1.766 1.692 1.784 15,222 1.7173 -0.52%
2016-01-14 0 1.930 1.940 1.960 1.880 1.940 28,000 53,580 1.9136 1.775 1.784 1.803 1.729 1.784 30,443 1.7600 2.12%
2016-01-13 0 1.890 1.840 1.950 1.800 1.950 130,000 240,400 1.8492 1.738 1.692 1.793 1.656 1.793 141,344 1.7008 0.00%
2016-01-12 0 1.890 1.820 1.890 1.800 1.900 72,000 132,960 1.8467 1.738 1.674 1.738 1.656 1.748 78,283 1.6985 -0.53%
2016-01-11 0 1.900 1.810 1.900 1.880 1.950 110,000 212,420 1.9311 1.748 1.665 1.748 1.729 1.793 119,599 1.7761 -1.55%
2016-01-08 0 1.930 1.880 1.930 1.930 1.960 36,000 69,540 1.9317 1.775 1.729 1.775 1.775 1.803 39,142 1.7766 2.12%
2016-01-07 0 1.890 1.800 1.890 1.900 1.990 96,000 185,780 1.9352 1.738 1.656 1.738 1.748 1.830 104,377 1.7799 -5.03%
2016-01-06 0 1.990 1.900 1.990 1.960 2.020 142,000 286,680 2.0189 1.830 1.748 1.830 1.803 1.858 154,392 1.8568 -1.49%
2016-01-05 0 2.020 1.940 2.020 1.830 2.020 200,000 393,940 1.9697 1.858 1.784 1.858 1.683 1.858 217,453 1.8116 9.78%
2016-01-04 0 1.840 1.840 1.860 1.720 1.860 426,000 771,360 1.8107 1.692 1.692 1.711 1.582 1.711 463,175 1.6654 2.22%
2015-12-31 0 1.800 1.800 1.840 1.740 1.800 64,000 113,820 1.7784 1.656 1.656 1.692 1.600 1.656 69,585 1.6357 3.45%
2015-12-30 0 1.740 1.620 1.720 1.730 1.750 26,000 45,220 1.7392 1.600 1.490 1.582 1.591 1.610 28,269 1.5996 1.75%
2015-12-29 0 1.710 1.710 1.780 1.700 1.770 88,000 153,500 1.7443 1.573 1.573 1.637 1.564 1.628 95,679 1.6043 0.59%
2015-12-28 0 1.700 1.550 1.750 - - 0 0 - 1.564 1.426 1.610 - - 0 - 0.00%
2015-12-24 0 1.700 1.630 1.750 - - 0 0 - 1.564 1.499 1.610 - - 0 - 0.00%
2015-12-23 0 1.700 1.620 1.720 1.690 1.750 588,000 1,001,140 1.7026 1.564 1.490 1.582 1.554 1.610 639,311 1.5660 9.68%
2015-12-22 0 1.550 1.550 1.650 1.540 1.650 214,000 340,280 1.5901 1.426 1.426 1.518 1.416 1.518 232,675 1.4625 -5.49%
2015-12-21 0 1.640 1.610 1.650 1.600 1.640 68,000 109,580 1.6115 1.508 1.481 1.518 1.472 1.508 73,934 1.4821 2.50%
2015-12-18 0 1.600 1.600 1.620 1.500 1.610 226,000 356,000 1.5752 1.472 1.472 1.490 1.380 1.481 245,722 1.4488 6.67%
2015-12-17 0 1.500 1.450 1.520 1.500 1.500 24,000 36,000 1.5000 1.380 1.334 1.398 1.380 1.380 26,094 1.3796 0.00%
2015-12-16 0 1.500 1.430 1.520 1.500 1.500 2,062 3,091 1.4990 1.380 1.315 1.398 1.380 1.380 2,242 1.3787 0.00%
2015-12-15 0 1.500 1.500 1.510 1.380 1.520 1,007,000 1,509,460 1.4990 1.380 1.380 1.389 1.269 1.398 1,094,875 1.3787 0.67%
2015-12-14 0 1.490 1.420 1.490 1.380 1.510 1,690,200 2,457,558 1.4540 1.370 1.306 1.370 1.269 1.389 1,837,694 1.3373 -0.67%
2015-12-11 0 1.500 1.500 1.510 1.500 1.590 138,000 209,560 1.5186 1.380 1.380 1.389 1.380 1.462 150,042 1.3967 -5.66%
2015-12-10 0 1.590 1.520 1.590 1.520 1.590 86,000 133,860 1.5565 1.462 1.398 1.462 1.398 1.462 93,505 1.4316 2.58%
2015-12-09 0 1.550 1.550 1.580 1.540 1.620 262,000 409,600 1.5634 1.426 1.426 1.453 1.416 1.490 284,863 1.4379 -1.27%
2015-12-08 0 1.570 1.560 1.640 1.520 1.690 865,938 1,357,845 1.5681 1.444 1.435 1.508 1.398 1.554 941,503 1.4422 -7.10%
2015-12-07 0 1.690 1.690 1.700 - - 0 0 - 1.554 1.554 1.564 - - 0 - 0.00%
2015-12-04 0 1.690 1.620 1.700 1.640 1.700 42,000 69,980 1.6662 1.554 1.490 1.564 1.508 1.564 45,665 1.5325 -0.59%
2015-12-03 0 1.700 1.640 1.700 1.550 1.700 56,000 92,840 1.6579 1.564 1.508 1.564 1.426 1.564 60,887 1.5248 0.00%
2015-12-02 0 1.700 1.620 1.700 1.700 1.700 4,500 7,650 1.7000 1.564 1.490 1.564 1.564 1.564 4,893 1.5636 0.00%
2015-12-01 0 1.700 1.640 1.700 1.680 1.730 62,000 105,160 1.6961 1.564 1.508 1.564 1.545 1.591 67,410 1.5600 -2.30%
2015-11-30 0 1.740 1.580 1.740 1.680 1.740 42,000 71,020 1.6910 1.600 1.453 1.600 1.545 1.600 45,665 1.5552 1.16%
2015-11-27 0 1.720 1.720 1.730 1.510 1.720 26,000 41,360 1.5908 1.582 1.582 1.591 1.389 1.582 28,269 1.4631 -0.58%
2015-11-26 0 1.730 1.650 1.740 1.730 1.740 360,000 622,940 1.7304 1.591 1.518 1.600 1.591 1.600 391,415 1.5915 0.58%
2015-11-25 0 1.720 1.720 1.780 1.720 1.780 112,000 197,160 1.7604 1.582 1.582 1.637 1.582 1.637 121,774 1.6191 -4.44%
2015-11-24 0 1.800 1.800 1.890 1.800 1.810 104,000 188,080 1.8085 1.656 1.656 1.738 1.656 1.665 113,075 1.6633 -0.55%
2015-11-23 0 1.810 1.750 1.820 1.750 1.820 266,000 477,280 1.7943 1.665 1.610 1.674 1.610 1.674 289,212 1.6503 -3.21%
2015-11-20 0 1.870 1.850 1.870 - - 0 0 - 1.720 1.702 1.720 - - 0 - 0.00%
2015-11-19 0 1.870 1.850 1.870 - - 0 0 - 1.720 1.702 1.720 - - 0 - -1.58%
2015-11-18 0 1.900 1.800 1.900 - - 0 0 - 1.748 1.656 1.748 - - 0 - -0.52%
2015-11-17 0 1.910 1.800 1.910 1.950 1.950 2,000 3,900 1.9500 1.757 1.656 1.757 1.793 1.793 2,175 1.7935 0.53%
2015-11-16 0 1.900 1.690 1.920 - - 0 0 - 1.748 1.554 1.766 - - 0 - 0.00%
2015-11-13 0 1.900 1.680 1.980 1.900 1.900 14,000 26,600 1.9000 1.748 1.545 1.821 1.748 1.748 15,222 1.7475 0.00%
2015-11-12 0 1.900 1.780 1.910 1.890 1.900 16,000 30,380 1.8988 1.748 1.637 1.757 1.738 1.748 17,396 1.7464 0.00%
2015-11-11 0 1.900 1.790 1.900 1.900 1.900 8,000 15,200 1.9000 1.748 1.646 1.748 1.748 1.748 8,698 1.7475 0.53%
2015-11-10 0 1.890 1.800 1.890 - - 0 0 - 1.738 1.656 1.738 - - 0 - 0.00%
2015-11-09 0 1.890 1.780 1.890 1.840 1.900 18,000 33,640 1.8689 1.738 1.637 1.738 1.692 1.748 19,571 1.7189 -0.53%
2015-11-06 0 1.900 1.780 1.900 - - 0 0 - 1.748 1.637 1.748 - - 0 - -1.04%
2015-11-05 0 1.920 1.800 1.920 - - 0 0 - 1.766 1.656 1.766 - - 0 - 0.00%
2015-11-04 0 1.920 1.800 1.920 1.800 1.950 122,000 222,080 1.8203 1.766 1.656 1.766 1.656 1.793 132,646 1.6742 2.67%
2015-11-03 0 1.870 1.810 1.910 1.870 1.950 38,000 72,360 1.9042 1.720 1.665 1.757 1.720 1.793 41,316 1.7514 -1.06%
2015-11-02 0 1.890 1.820 1.920 1.890 1.890 26,000 49,140 1.8900 1.738 1.674 1.766 1.738 1.738 28,269 1.7383 0.00%
2015-10-30 0 1.890 1.730 1.950 1.890 1.890 50,000 94,500 1.8900 1.738 1.591 1.793 1.738 1.738 54,363 1.7383 0.53%
2015-10-29 0 1.880 1.880 1.920 - - 0 0 - 1.729 1.729 1.766 - - 0 - 1.62%
2015-10-28 0 1.850 1.850 1.920 1.850 1.920 10,000 18,780 1.8780 1.702 1.702 1.766 1.702 1.766 10,873 1.7273 -1.07%
2015-10-27 0 1.870 1.870 1.920 1.740 1.840 54,000 97,360 1.8030 1.720 1.720 1.766 1.600 1.692 58,712 1.6583 -2.60%
2015-10-26 0 1.920 1.830 1.920 - - 0 0 - 1.766 1.683 1.766 - - 0 - 0.00%
2015-10-23 0 1.920 1.780 1.920 - - 0 0 - 1.766 1.637 1.766 - - 0 - 0.00%
2015-10-22 0 1.920 1.780 1.920 1.890 1.920 10,000 18,960 1.8960 1.766 1.637 1.766 1.738 1.766 10,873 1.7438 0.00%
2015-10-20 0 1.920 1.820 1.920 1.920 1.920 262,000 503,040 1.9200 1.766 1.674 1.766 1.766 1.766 284,863 1.7659 -0.52%
2015-10-19 0 1.930 1.700 1.940 - - 0 0 - 1.775 1.564 1.784 - - 0 - 0.00%
2015-10-16 0 1.930 1.920 1.950 1.890 1.930 108,000 207,340 1.9198 1.775 1.766 1.793 1.738 1.775 117,425 1.7657 1.58%
2015-10-15 0 1.900 1.770 1.940 - - 0 0 - 1.748 1.628 1.784 - - 0 - 0.00%
2015-10-14 0 1.900 1.820 1.900 1.830 1.900 24,000 44,440 1.8517 1.748 1.674 1.748 1.683 1.748 26,094 1.7031 -2.06%
2015-10-13 0 1.940 1.820 1.940 1.940 1.940 14,000 27,160 1.9400 1.784 1.674 1.784 1.784 1.784 15,222 1.7843 4.86%
2015-10-12 0 1.850 1.800 1.850 1.800 1.870 48,000 86,880 1.8100 1.702 1.656 1.702 1.656 1.720 52,189 1.6647 2.78%
2015-10-09 0 1.800 1.800 1.900 1.800 1.900 154,000 290,920 1.8891 1.656 1.656 1.748 1.656 1.748 167,439 1.7375 -1.64%
2015-10-08 0 1.830 1.740 1.830 - - 0 0 - 1.683 1.600 1.683 - - 0 - -0.54%
2015-10-07 0 1.840 1.780 1.840 1.800 1.850 124,000 227,220 1.8324 1.692 1.637 1.692 1.656 1.702 134,821 1.6853 0.00%
2015-10-06 0 1.840 1.750 1.840 1.840 1.870 46,000 85,020 1.8483 1.692 1.610 1.692 1.692 1.720 50,014 1.6999 -0.54%
2015-10-05 0 1.850 1.730 1.850 1.800 1.850 36,000 65,540 1.8206 1.702 1.591 1.702 1.656 1.702 39,142 1.6744 2.78%
2015-10-02 0 1.800 1.800 1.830 1.740 1.800 50,000 87,700 1.7540 1.656 1.656 1.683 1.600 1.656 54,363 1.6132 2.86%
2015-09-30 0 1.750 1.690 1.750 1.730 1.780 118,000 204,480 1.7329 1.610 1.554 1.610 1.591 1.637 128,297 1.5938 1.16%
2015-09-29 0 1.730 1.680 1.730 1.740 1.740 100,000 174,000 1.7400 1.591 1.545 1.591 1.600 1.600 108,726 1.6003 -1.14%
2015-09-25 0 1.750 1.690 1.750 1.740 1.780 140,000 245,040 1.7503 1.610 1.554 1.610 1.600 1.637 152,217 1.6098 0.00%
2015-09-24 0 1.750 1.720 1.750 1.710 1.780 74,000 129,560 1.7508 1.610 1.582 1.610 1.573 1.637 80,458 1.6103 2.34%
2015-09-23 0 1.710 1.710 1.780 1.700 1.780 158,684 275,655 1.7371 1.573 1.573 1.637 1.564 1.637 172,531 1.5977 -2.84%
2015-09-22 0 1.760 1.750 1.760 1.760 1.810 440,000 777,200 1.7664 1.619 1.610 1.619 1.619 1.665 478,396 1.6246 -3.83%
2015-09-21 0 1.830 1.830 1.840 1.720 1.940 458,000 840,320 1.8348 1.683 1.683 1.692 1.582 1.784 497,967 1.6875 1.10%
2015-09-18 0 1.810 1.760 1.940 1.720 1.940 70,000 126,660 1.8094 1.665 1.619 1.784 1.582 1.784 76,108 1.6642 -4.74%
2015-09-17 0 1.900 1.880 1.950 1.890 1.930 36,000 69,020 1.9172 1.748 1.729 1.793 1.738 1.775 39,142 1.7633 1.06%
2015-09-16 0 1.880 1.880 1.960 1.870 2.020 64,000 126,700 1.9797 1.729 1.729 1.803 1.720 1.858 69,585 1.8208 -1.05%
2015-09-15 0 1.900 1.860 1.980 - - 73 124 1.6986 1.748 1.711 1.821 - - 79 1.5623 0.00%
2015-09-14 0 1.900 1.830 1.940 1.740 1.980 508,000 966,480 1.9025 1.748 1.683 1.784 1.600 1.821 552,330 1.7498 3.83%
2015-09-11 0 1.830 1.830 1.900 1.820 1.930 14,000 26,580 1.8986 1.683 1.683 1.748 1.674 1.775 15,222 1.7462 -5.18%
2015-09-10 0 1.930 1.820 1.930 - - 0 0 - 1.775 1.674 1.775 - - 0 - 0.00%
2015-09-09 0 1.930 1.900 1.930 1.940 1.940 6,000 11,640 1.9400 1.775 1.748 1.775 1.784 1.784 6,524 1.7843 0.00%
2015-09-08 0 1.930 1.800 1.930 1.900 1.950 88,000 169,220 1.9230 1.775 1.656 1.775 1.748 1.793 95,679 1.7686 2.12%
2015-09-07 0 1.890 1.850 1.890 1.800 1.980 166,000 304,680 1.8354 1.738 1.702 1.738 1.656 1.821 180,486 1.6881 -2.58%
2015-09-04 0 1.940 1.940 1.980 1.850 2.000 550,000 1,051,680 1.9121 1.784 1.784 1.821 1.702 1.839 597,995 1.7587 -0.51%
2015-09-02 0 1.950 1.840 1.950 1.790 1.960 68,000 128,560 1.8906 1.793 1.692 1.793 1.646 1.803 73,934 1.7388 -1.52%
2015-09-01 0 1.980 1.970 1.980 1.880 1.990 262,000 508,420 1.9405 1.821 1.812 1.821 1.729 1.830 284,863 1.7848 -1.00%
2015-08-31 0 2.000 1.970 2.000 1.960 2.000 172,000 341,860 1.9876 1.839 1.812 1.839 1.803 1.839 187,009 1.8280 0.50%
2015-08-28 0 1.990 1.970 1.990 1.860 2.000 206,000 398,300 1.9335 1.830 1.812 1.830 1.711 1.839 223,976 1.7783 0.51%
2015-08-27 0 1.980 1.910 1.980 1.800 2.000 880,000 1,712,440 1.9460 1.821 1.757 1.821 1.656 1.839 956,792 1.7898 5.32%
2015-08-26 0 1.880 1.900 2.000 1.770 1.900 656,000 1,203,300 1.8343 1.729 1.748 1.839 1.628 1.748 713,245 1.6871 2.73%
2015-08-25 0 1.830 1.550 1.830 1.700 1.830 346,783 607,794 1.7527 1.683 1.426 1.683 1.564 1.683 377,045 1.6120 0.00%
2015-08-24 0 1.830 1.800 1.830 1.750 1.840 218,000 396,560 1.8191 1.683 1.656 1.683 1.610 1.692 237,024 1.6731 0.00%
2015-08-21 0 1.830 - 1.830 1.850 1.870 20,000 37,180 1.8590 1.683 - 1.683 1.702 1.720 21,745 1.7098 -2.14%
2015-08-20 0 1.870 1.750 1.870 1.860 1.880 8,000 14,940 1.8675 1.720 1.610 1.720 1.711 1.729 8,698 1.7176 2.75%
2015-08-19 0 1.820 1.670 1.850 - - 0 0 - 1.674 1.536 1.702 - - 0 - 0.00%
2015-08-18 0 1.820 1.660 1.850 - - 0 0 - 1.674 1.527 1.702 - - 0 - 0.00%
2015-08-17 0 1.820 1.700 1.820 1.860 1.860 2,000 3,720 1.8600 1.674 1.564 1.674 1.711 1.711 2,175 1.7107 -2.15%
2015-08-14 0 1.860 1.860 1.900 - - 0 0 - 1.711 1.711 1.748 - - 0 - 2.20%
2015-08-13 0 1.820 1.820 1.850 1.820 1.860 52,000 96,040 1.8469 1.674 1.674 1.702 1.674 1.711 56,538 1.6987 -1.09%
2015-08-12 0 1.840 1.730 1.890 1.840 1.840 16,000 29,440 1.8400 1.692 1.591 1.738 1.692 1.692 17,396 1.6923 0.00%
2015-08-11 0 1.840 1.840 1.900 1.840 1.840 4,000 7,360 1.8400 1.692 1.692 1.748 1.692 1.692 4,349 1.6923 0.00%
2015-08-10 0 1.840 1.840 1.890 - - 0 0 - 1.692 1.692 1.738 - - 0 - 0.55%
2015-08-07 0 1.830 1.830 1.890 1.830 1.830 2,000 3,660 1.8300 1.683 1.683 1.738 1.683 1.683 2,175 1.6831 0.00%
2015-08-06 0 1.830 1.830 1.900 1.810 1.810 8,000 14,480 1.8100 1.683 1.683 1.748 1.665 1.665 8,698 1.6647 -0.54%
2015-08-05 0 1.840 1.840 1.980 1.820 1.900 32,000 59,180 1.8494 1.692 1.692 1.821 1.674 1.748 34,792 1.7009 -3.16%
2015-08-04 0 1.900 1.900 1.950 1.900 2.000 38,000 74,300 1.9553 1.748 1.748 1.793 1.748 1.839 41,316 1.7983 -2.56%
2015-08-03 0 1.950 1.950 2.000 1.950 1.950 14,000 27,300 1.9500 1.793 1.793 1.839 1.793 1.793 15,222 1.7935 0.00%
2015-07-31 0 1.950 1.900 1.950 1.620 1.950 20,000 36,260 1.8130 1.793 1.748 1.793 1.490 1.793 21,745 1.6675 5.41%
2015-07-30 0 1.850 1.850 1.960 1.760 1.850 28,000 51,180 1.8279 1.702 1.702 1.803 1.619 1.702 30,443 1.6812 1.65%
2015-07-29 0 1.820 1.800 1.820 1.780 1.870 30,000 54,380 1.8127 1.674 1.656 1.674 1.637 1.720 32,618 1.6672 -2.67%
2015-07-28 0 1.870 1.800 1.870 - - 0 0 - 1.720 1.656 1.720 - - 0 - -1.58%
2015-07-27 0 1.900 1.820 1.900 1.820 1.900 52,000 97,920 1.8831 1.748 1.674 1.748 1.674 1.748 56,538 1.7319 0.00%
2015-07-24 0 1.900 1.820 1.960 - - 0 0 - 1.748 1.674 1.803 - - 0 - 0.00%
2015-07-23 0 1.900 1.900 1.980 1.820 1.990 112,000 208,240 1.8593 1.748 1.748 1.821 1.674 1.830 121,774 1.7101 -4.04%
2015-07-22 0 1.980 1.830 1.980 - - 0 0 - 1.821 1.683 1.821 - - 0 - -1.49%
2015-07-21 0 2.010 1.910 2.010 - - 0 0 - 1.849 1.757 1.849 - - 0 - -0.50%
2015-07-20 0 2.020 1.990 2.030 1.980 2.040 58,000 116,720 2.0124 1.858 1.830 1.867 1.821 1.876 63,061 1.8509 2.02%
2015-07-17 0 1.980 1.950 2.000 1.920 1.980 78,000 151,900 1.9474 1.821 1.793 1.839 1.766 1.821 84,807 1.7911 -2.94%
2015-07-16 0 2.040 1.900 2.040 - - 22,000 44,880 2.0400 1.876 1.748 1.876 - - 23,920 1.8763 -0.49%
2015-07-15 0 2.050 1.800 2.100 - - 0 0 - 1.885 1.656 1.931 - - 0 - 0.00%
2015-07-14 0 2.050 1.800 2.050 - - 0 0 - 1.885 1.656 1.885 - - 0 - -0.49%
2015-07-13 0 2.060 1.860 2.060 1.850 2.100 40,000 80,040 2.0010 1.895 1.711 1.895 1.702 1.931 43,491 1.8404 11.35%
2015-07-10 0 1.850 1.850 2.000 1.810 1.850 18,000 32,880 1.8267 1.702 1.702 1.839 1.665 1.702 19,571 1.6801 2.21%
2015-07-09 0 1.810 1.810 2.040 1.650 1.800 294,000 501,760 1.7067 1.665 1.665 1.876 1.518 1.656 319,656 1.5697 9.70%
2015-07-08 0 1.650 1.600 1.650 1.650 1.680 568,000 940,320 1.6555 1.518 1.472 1.518 1.518 1.545 617,566 1.5226 -7.82%
2015-07-07 0 1.790 1.780 1.820 1.700 1.910 494,000 907,040 1.8361 1.646 1.637 1.674 1.564 1.757 537,108 1.6887 -5.29%
2015-07-06 0 1.890 1.890 1.990 1.880 1.920 292,000 553,760 1.8964 1.738 1.738 1.830 1.729 1.766 317,481 1.7442 -6.44%
2015-07-03 0 2.020 1.960 2.020 2.020 2.020 120,000 242,400 2.0200 1.858 1.803 1.858 1.858 1.858 130,472 1.8579 -1.46%
2015-07-02 0 2.050 1.980 2.050 1.960 2.050 104,000 212,400 2.0423 1.885 1.821 1.885 1.803 1.885 113,075 1.8784 0.00%
2015-06-30 0 2.050 2.050 2.080 2.050 2.190 30,000 65,380 2.1793 1.885 1.885 1.913 1.885 2.014 32,618 2.0044 -1.91%
2015-06-29 0 2.090 2.020 2.100 2.000 2.100 1,266,000 2,561,740 2.0235 1.922 1.858 1.931 1.839 1.931 1,376,476 1.8611 2.96%
2015-06-26 0 2.030 2.030 2.080 2.020 2.050 46,000 93,480 2.0322 1.867 1.867 1.913 1.858 1.885 50,014 1.8691 0.50%
2015-06-25 0 2.020 2.020 2.050 2.010 2.090 1,020,000 2,079,880 2.0391 1.858 1.858 1.885 1.849 1.922 1,109,009 1.8754 -1.46%
2015-06-24 0 2.050 2.020 2.050 2.050 2.080 188,000 386,500 2.0559 1.885 1.858 1.885 1.885 1.913 204,406 1.8908 -1.44%
2015-06-23 0 2.080 2.060 2.080 2.050 2.080 120,000 249,320 2.0777 1.913 1.895 1.913 1.885 1.913 130,472 1.9109 1.96%
2015-06-22 0 2.040 2.040 2.070 2.030 2.050 40,000 81,400 2.0350 1.876 1.876 1.904 1.867 1.885 43,491 1.8717 -0.97%
2015-06-19 0 2.060 2.040 2.060 2.020 2.100 550,000 1,143,940 2.0799 1.895 1.876 1.895 1.858 1.931 597,995 1.9130 -1.44%
2015-06-18 0 2.090 2.050 2.090 2.040 2.100 776,000 1,610,700 2.0756 1.922 1.885 1.922 1.876 1.931 843,717 1.9091 -0.48%
2015-06-17 0 2.100 2.060 2.100 2.100 2.100 20,000 42,000 2.1000 1.931 1.895 1.931 1.931 1.931 21,745 1.9315 0.00%
2015-06-16 0 2.100 2.100 2.150 2.080 2.120 102,000 214,640 2.1043 1.931 1.931 1.977 1.913 1.950 110,901 1.9354 -0.94%
2015-06-15 0 2.120 2.120 2.190 2.050 2.050 20,000 41,000 2.0500 1.950 1.950 2.014 1.885 1.885 21,745 1.8855 -3.64%
2015-06-12 0 2.200 2.200 2.220 2.130 2.220 294,000 642,960 2.1869 2.023 2.023 2.042 1.959 2.042 319,656 2.0114 0.00%
2015-06-11 0 2.200 2.200 2.210 2.100 2.200 478,000 1,040,100 2.1759 2.023 2.023 2.033 1.931 2.023 519,712 2.0013 0.46%
2015-06-10 0 2.190 2.030 2.190 2.000 2.190 634,000 1,319,900 2.0819 2.014 1.867 2.014 1.839 2.014 689,325 1.9148 5.80%
2015-06-09 0 2.070 2.030 2.070 2.010 2.070 148,000 301,940 2.0401 1.904 1.867 1.904 1.849 1.904 160,915 1.8764 0.00%
2015-06-08 0 2.070 2.070 2.100 2.070 2.120 86,000 180,520 2.0991 1.904 1.904 1.931 1.904 1.950 93,505 1.9306 -0.96%
2015-06-05 0 2.090 2.040 2.110 2.030 2.090 96,000 197,380 2.0560 1.922 1.876 1.941 1.867 1.922 104,377 1.8910 -0.48%
2015-06-04 0 2.100 2.090 2.130 2.080 2.100 192,000 401,960 2.0935 1.931 1.922 1.959 1.913 1.931 208,755 1.9255 0.00%
2015-06-03 0 2.100 2.100 2.130 2.080 2.100 122,000 256,020 2.0985 1.931 1.931 1.959 1.913 1.931 132,646 1.9301 0.00%
2015-06-02 0 2.100 2.090 2.100 2.070 2.130 682,000 1,443,400 2.1164 1.931 1.922 1.931 1.904 1.959 741,514 1.9466 -1.41%
2015-06-01 0 2.130 2.130 2.180 2.050 2.140 32,000 66,960 2.0925 1.959 1.959 2.005 1.885 1.968 34,792 1.9246 0.47%
2015-05-29 0 2.120 2.100 2.140 2.060 2.150 142,000 301,580 2.1238 1.950 1.931 1.968 1.895 1.977 154,392 1.9533 -1.40%
2015-05-28 0 2.150 2.150 2.200 2.010 2.280 264,000 563,340 2.1339 1.977 1.977 2.023 1.849 2.097 287,038 1.9626 -0.92%
2015-05-27 0 2.170 2.170 2.200 2.100 2.150 62,000 132,860 2.1429 1.996 1.996 2.023 1.931 1.977 67,410 1.9709 0.93%
2015-05-26 0 2.150 2.150 2.160 2.110 2.160 368,000 788,560 2.1428 1.977 1.977 1.987 1.941 1.987 400,113 1.9708 1.42%
2015-05-22 0 2.120 2.120 2.130 2.100 2.150 8,000 17,020 2.1275 1.950 1.950 1.959 1.931 1.977 8,698 1.9567 -0.93%
2015-05-21 0 2.140 2.140 2.150 2.130 2.150 358,000 766,620 2.1414 1.968 1.968 1.977 1.959 1.977 389,241 1.9695 -0.93%
2015-05-20 0 2.160 2.140 2.160 2.140 2.160 276,000 593,520 2.1504 1.987 1.968 1.987 1.968 1.987 300,085 1.9778 1.41%
2015-05-19 0 2.130 2.100 2.130 2.090 2.160 264,000 557,800 2.1129 1.959 1.931 1.959 1.922 1.987 287,038 1.9433 -0.93%
2015-05-18 0 2.150 2.140 2.150 2.140 2.150 32,000 68,580 2.1431 1.977 1.968 1.977 1.968 1.977 34,792 1.9711 0.47%
2015-05-15 0 2.140 2.120 2.160 2.100 2.220 356,000 766,080 2.1519 1.968 1.950 1.987 1.931 2.042 387,066 1.9792 -3.17%
2015-05-14 0 2.210 2.200 2.240 2.090 2.310 1,340,000 2,995,880 2.2357 2.033 2.023 2.060 1.922 2.125 1,456,934 2.0563 1.38%
2015-05-13 0 2.180 2.170 2.250 2.130 2.270 50,000 108,440 2.1688 2.005 1.996 2.069 1.959 2.088 54,363 1.9947 0.46%
2015-05-12 0 2.170 2.170 2.220 2.100 2.220 78,000 168,420 2.1592 1.996 1.996 2.042 1.931 2.042 84,807 1.9859 -2.25%
2015-05-11 0 2.220 2.200 2.240 2.180 2.240 40,000 88,660 2.2165 2.042 2.023 2.060 2.005 2.060 43,491 2.0386 -1.77%
2015-05-08 0 2.260 2.200 2.260 2.220 2.260 56,000 125,940 2.2489 2.079 2.023 2.079 2.042 2.079 60,887 2.0684 1.80%
2015-05-07 0 2.220 2.210 2.250 2.210 2.280 314,000 702,380 2.2369 2.042 2.033 2.069 2.033 2.097 341,401 2.0573 -2.63%
2015-05-06 0 2.280 2.280 2.300 2.270 2.280 96,000 218,420 2.2752 2.097 2.097 2.115 2.088 2.097 104,377 2.0926 0.00%
2015-05-05 0 2.280 2.280 2.300 2.280 2.310 430,000 991,240 2.3052 2.097 2.097 2.115 2.097 2.125 467,524 2.1202 -0.87%
2015-05-04 0 2.300 2.280 2.300 2.250 2.300 386,000 882,420 2.2861 2.115 2.097 2.115 2.069 2.115 419,684 2.1026 3.14%
2015-04-30 0 2.230 2.230 2.270 2.230 2.300 128,000 288,400 2.2531 2.051 2.051 2.088 2.051 2.115 139,170 2.0723 -1.33%
2015-04-29 0 2.260 2.230 2.260 2.200 2.270 96,000 216,060 2.2506 2.079 2.051 2.079 2.023 2.088 104,377 2.0700 0.00%
2015-04-28 0 2.260 2.190 2.260 2.170 2.300 26,000 57,440 2.2092 2.079 2.014 2.079 1.996 2.115 28,269 2.0319 2.73%
2015-04-27 0 2.200 2.190 2.200 2.170 2.270 376,000 835,840 2.2230 2.023 2.014 2.023 1.996 2.088 408,811 2.0446 -1.79%
2015-04-24 0 2.240 2.240 2.270 2.240 2.280 98,000 220,220 2.2471 2.060 2.060 2.088 2.060 2.097 106,552 2.0668 -1.75%
2015-04-23 0 2.280 2.250 2.280 2.090 2.320 1,204,000 2,667,800 2.2158 2.097 2.069 2.097 1.922 2.134 1,309,066 2.0379 8.57%
2015-04-22 0 2.100 2.080 2.100 2.030 2.100 186,000 387,280 2.0822 1.931 1.913 1.931 1.867 1.931 202,231 1.9150 0.00%
2015-04-21 0 2.100 2.070 2.100 2.000 2.170 218,000 450,200 2.0651 1.931 1.904 1.931 1.839 1.996 237,024 1.8994 0.96%
2015-04-20 0 2.080 2.080 2.090 2.080 2.210 944,000 2,010,040 2.1293 1.913 1.913 1.922 1.913 2.033 1,026,377 1.9584 -6.31%
2015-04-17 0 2.220 2.220 2.230 2.200 2.260 184,000 409,920 2.2278 2.042 2.042 2.051 2.023 2.079 200,057 2.0490 -2.20%
2015-04-16 0 2.270 2.270 2.280 2.260 2.300 178,000 404,040 2.2699 2.088 2.088 2.097 2.079 2.115 193,533 2.0877 1.34%
2015-04-15 0 2.240 2.240 2.250 2.220 2.280 226,000 509,160 2.2529 2.060 2.060 2.069 2.042 2.097 245,722 2.0721 -1.32%
2015-04-14 0 2.270 2.270 2.290 2.240 2.300 374,000 855,360 2.2871 2.088 2.088 2.106 2.060 2.115 406,637 2.1035 1.79%
2015-04-13 0 2.230 2.230 2.240 2.230 2.280 918,000 2,062,540 2.2468 2.051 2.051 2.060 2.051 2.097 998,108 2.0664 -2.19%
2015-04-10 0 2.280 2.270 2.280 2.270 2.300 546,000 1,248,920 2.2874 2.097 2.088 2.097 2.088 2.115 593,646 2.1038 -0.44%
2015-04-09 0 2.290 2.270 2.290 2.250 2.310 1,686,000 3,854,300 2.2861 2.106 2.088 2.106 2.069 2.125 1,833,127 2.1026 -0.43%
2015-04-08 0 2.300 2.250 2.300 2.250 2.300 696,000 1,594,120 2.2904 2.115 2.069 2.115 2.069 2.115 756,736 2.1066 0.44%
2015-04-02 0 2.290 2.160 2.300 2.280 2.300 98,000 224,340 2.2892 2.106 1.987 2.115 2.097 2.115 106,552 2.1055 -0.43%
2015-04-01 0 2.300 2.170 2.300 2.160 2.310 22,000 49,320 2.2418 2.115 1.996 2.115 1.987 2.125 23,920 2.0619 0.00%
2015-03-31 0 2.300 2.220 2.300 2.310 2.320 24,000 55,460 2.3108 2.115 2.042 2.115 2.125 2.134 26,094 2.1254 -0.86%
2015-03-30 0 2.320 2.250 2.320 2.240 2.340 848,000 1,963,720 2.3157 2.134 2.069 2.134 2.060 2.152 922,000 2.1298 -0.43%
2015-03-27 0 2.330 2.200 2.330 2.270 2.330 412,000 946,480 2.2973 2.143 2.023 2.143 2.088 2.143 447,953 2.1129 3.56%
2015-03-26 0 2.250 2.200 2.270 2.190 2.280 146,000 327,460 2.2429 2.069 2.023 2.088 2.014 2.097 158,741 2.0629 0.90%
2015-03-25 0 2.230 2.230 2.250 2.190 2.250 318,000 702,400 2.2088 2.051 2.051 2.069 2.014 2.069 345,750 2.0315 0.00%
2015-03-24 0 2.230 2.200 2.250 2.160 2.250 92,000 205,000 2.2283 2.051 2.023 2.069 1.987 2.069 100,028 2.0494 0.45%
2015-03-23 0 2.220 2.240 2.250 2.190 2.270 176,000 390,700 2.2199 2.042 2.060 2.069 2.014 2.088 191,358 2.0417 0.00%
2015-03-20 0 2.220 2.180 2.220 2.150 2.300 146,000 324,080 2.2197 2.042 2.005 2.042 1.977 2.115 158,741 2.0416 -0.45%
2015-03-19 0 2.230 2.200 2.300 2.220 2.320 186,000 420,680 2.2617 2.051 2.023 2.115 2.042 2.134 202,231 2.0802 1.36%
2015-03-18 0 2.200 2.200 2.290 2.200 2.220 8,000 17,720 2.2150 2.023 2.023 2.106 2.023 2.042 8,698 2.0372 -4.35%
2015-03-17 0 2.300 2.180 2.300 2.170 2.320 100,000 227,080 2.2708 2.115 2.005 2.115 1.996 2.134 108,726 2.0885 -0.86%
2015-03-16 0 2.320 2.290 2.320 2.180 2.320 258,000 589,180 2.2836 2.134 2.106 2.134 2.005 2.134 280,514 2.1004 0.00%
2015-03-13 0 2.320 2.200 2.320 2.290 2.320 266,000 613,500 2.3064 2.134 2.023 2.134 2.106 2.134 289,212 2.1213 -0.85%
2015-03-12 0 2.340 2.260 2.340 2.290 2.340 58,000 133,140 2.2955 2.152 2.079 2.152 2.106 2.152 63,061 2.1113 1.74%
2015-03-11 0 2.300 2.260 2.300 2.240 2.320 160,000 362,440 2.2653 2.115 2.079 2.115 2.060 2.134 173,962 2.0834 -1.29%
2015-03-10 0 2.330 2.250 2.330 2.230 2.380 512,000 1,169,520 2.2842 2.143 2.069 2.143 2.051 2.189 556,679 2.1009 -1.27%
2015-03-09 0 2.360 2.310 2.360 2.300 2.360 138,000 323,140 2.3416 2.171 2.125 2.171 2.115 2.171 150,042 2.1537 0.00%
2015-03-06 0 2.360 2.260 2.360 2.270 2.360 122,000 281,920 2.3108 2.171 2.079 2.171 2.088 2.171 132,646 2.1254 0.00%
2015-03-05 0 2.360 2.300 2.360 2.390 2.390 18,000 43,020 2.3900 2.171 2.115 2.171 2.198 2.198 19,571 2.1982 -1.26%
2015-03-04 0 2.390 2.320 2.390 2.360 2.390 138,000 329,760 2.3896 2.198 2.134 2.198 2.171 2.198 150,042 2.1978 0.00%
2015-03-03 0 2.390 2.340 2.390 2.340 2.450 602,000 1,429,020 2.3738 2.198 2.152 2.198 2.152 2.253 654,533 2.1833 0.84%
2015-03-02 0 2.370 2.320 2.380 2.200 2.380 444,000 1,029,920 2.3196 2.180 2.134 2.189 2.023 2.189 482,745 2.1335 0.85%
2015-02-27 0 2.350 2.240 2.350 2.220 2.370 564,000 1,292,180 2.2911 2.161 2.060 2.161 2.042 2.180 613,217 2.1072 -1.26%
2015-02-26 0 2.380 2.260 2.380 2.260 2.380 810,000 1,911,460 2.3598 2.189 2.079 2.189 2.079 2.189 880,684 2.1704 0.00%
2015-02-25 0 2.380 2.260 2.380 2.300 2.400 120,000 282,080 2.3507 2.189 2.079 2.189 2.115 2.207 130,472 2.1620 0.00%
2015-02-24 0 2.380 2.310 2.380 2.330 2.420 146,000 346,360 2.3723 2.189 2.125 2.189 2.143 2.226 158,741 2.1819 -0.83%
2015-02-23 0 2.400 2.300 2.400 2.320 2.450 364,000 867,580 2.3835 2.207 2.115 2.207 2.134 2.253 395,764 2.1922 0.42%
2015-02-18 0 2.390 2.260 2.400 2.220 2.400 646,000 1,514,820 2.3449 2.198 2.079 2.207 2.042 2.207 702,373 2.1567 3.91%
2015-02-17 0 2.300 2.250 2.300 2.160 2.370 532,000 1,209,640 2.2738 2.115 2.069 2.115 1.987 2.180 578,425 2.0913 6.48%
2015-02-16 0 2.160 2.130 2.160 2.120 2.190 278,000 597,160 2.1481 1.987 1.959 1.987 1.950 2.014 302,259 1.9757 3.85%
2015-02-13 0 2.080 2.040 2.080 2.030 2.080 140,000 287,220 2.0516 1.913 1.876 1.913 1.867 1.913 152,217 1.8869 2.46%
2015-02-12 0 2.030 2.030 2.050 2.000 2.070 220,000 447,880 2.0358 1.867 1.867 1.885 1.839 1.904 239,198 1.8724 0.50%
2015-02-11 0 2.020 2.000 2.020 1.970 2.050 1,186,000 2,372,600 2.0005 1.858 1.839 1.858 1.812 1.885 1,289,495 1.8399 2.54%
2015-02-10 0 1.970 1.970 2.000 1.950 1.970 32,000 62,760 1.9613 1.812 1.812 1.839 1.793 1.812 34,792 1.8038 0.00%
2015-02-09 0 1.970 1.900 1.980 1.950 1.980 116,000 227,720 1.9631 1.812 1.748 1.821 1.793 1.821 126,123 1.8055 0.00%
2015-02-06 0 1.970 1.950 1.990 1.950 2.020 322,000 642,200 1.9944 1.812 1.793 1.830 1.793 1.858 350,099 1.8343 -1.01%
2015-02-05 0 1.990 1.950 2.000 1.930 2.010 1,222,000 2,436,420 1.9938 1.830 1.793 1.839 1.775 1.849 1,328,637 1.8338 3.11%
2015-02-04 0 1.930 1.930 1.960 1.920 2.000 182,000 358,580 1.9702 1.775 1.775 1.803 1.766 1.839 197,882 1.8121 -2.03%
2015-02-03 0 1.970 1.970 1.990 1.970 2.000 128,000 252,660 1.9739 1.812 1.812 1.830 1.812 1.839 139,170 1.8155 -0.51%
2015-02-02 0 1.980 1.960 1.980 1.960 1.990 76,000 149,940 1.9729 1.821 1.803 1.821 1.803 1.830 82,632 1.8145 1.02%
2015-01-30 0 1.960 1.950 2.000 1.960 2.000 70,000 138,240 1.9749 1.803 1.793 1.839 1.803 1.839 76,108 1.8164 -1.51%
2015-01-29 0 1.990 1.900 1.990 1.950 2.000 128,000 253,600 1.9813 1.830 1.748 1.830 1.793 1.839 139,170 1.8222 1.02%
2015-01-28 0 1.970 1.970 2.000 1.970 2.000 238,000 470,120 1.9753 1.812 1.812 1.839 1.812 1.839 258,769 1.8168 -0.51%
2015-01-27 0 1.980 1.960 1.980 1.930 2.000 126,000 245,700 1.9500 1.821 1.803 1.821 1.775 1.839 136,995 1.7935 -1.00%
2015-01-26 0 2.000 1.910 2.000 1.900 2.100 924,000 1,836,500 1.9876 1.839 1.757 1.839 1.748 1.931 1,004,632 1.8280 -4.31%
2015-01-23 0 2.090 1.940 2.090 1.900 2.100 574,000 1,167,640 2.0342 1.922 1.784 1.922 1.748 1.931 624,090 1.8709 4.50%
2015-01-22 0 2.000 1.900 2.000 2.000 2.020 86,000 172,040 2.0005 1.839 1.748 1.839 1.839 1.858 93,505 1.8399 -0.99%
2015-01-21 0 2.020 1.970 2.030 2.020 2.070 24,000 49,580 2.0658 1.858 1.812 1.867 1.858 1.904 26,094 1.9000 0.50%
2015-01-20 0 2.010 2.000 2.050 2.010 2.020 48,000 96,780 2.0163 1.849 1.839 1.885 1.849 1.858 52,189 1.8544 1.01%
2015-01-19 0 1.990 1.950 1.990 1.950 2.080 392,000 799,660 2.0399 1.830 1.793 1.830 1.793 1.913 426,208 1.8762 -0.50%
2015-01-16 0 2.000 1.970 2.000 1.910 2.010 458,000 896,980 1.9585 1.839 1.812 1.839 1.757 1.849 497,967 1.8013 -2.91%
2015-01-15 0 2.060 2.040 2.060 1.750 2.090 832,000 1,598,440 1.9212 1.895 1.876 1.895 1.610 1.922 904,604 1.7670 17.05%
2015-01-14 0 1.760 1.700 1.760 1.730 1.760 334,000 580,300 1.7374 1.619 1.564 1.619 1.591 1.619 363,146 1.5980 1.73%
2015-01-13 0 1.730 1.700 1.750 1.730 1.730 2,000 3,460 1.7300 1.591 1.564 1.610 1.591 1.591 2,175 1.5911 0.00%
2015-01-12 0 1.730 1.650 1.750 1.650 1.750 5,104,000 8,676,300 1.6999 1.591 1.518 1.610 1.518 1.610 5,549,396 1.5635 1.76%
2015-01-09 0 1.700 1.680 1.700 1.690 1.730 350,000 599,600 1.7131 1.564 1.545 1.564 1.554 1.591 380,542 1.5756 0.00%
2015-01-08 0 1.700 1.630 1.700 1.700 1.720 524,000 892,680 1.7036 1.564 1.499 1.564 1.564 1.582 569,726 1.5669 0.00%
2015-01-07 0 1.700 1.670 1.700 1.690 1.750 156,000 266,300 1.7071 1.564 1.536 1.564 1.554 1.610 169,613 1.5700 0.00%
2015-01-06 0 1.700 1.690 1.700 1.700 1.760 266,000 452,360 1.7006 1.564 1.554 1.564 1.564 1.619 289,212 1.5641 -4.49%
2015-01-05 0 1.780 1.680 1.780 1.750 1.780 128,000 224,780 1.7561 1.637 1.545 1.637 1.610 1.637 139,170 1.6151 -1.11%
2015-01-02 0 1.800 1.700 1.800 1.750 1.800 74,000 129,700 1.7527 1.656 1.564 1.656 1.610 1.656 80,458 1.6120 0.00%
2014-12-31 0 1.800 1.700 1.800 1.610 1.800 94,460 163,379 1.7296 1.656 1.564 1.656 1.481 1.656 102,703 1.5908 1.12%
2014-12-30 0 1.780 1.730 1.780 1.760 1.780 46,000 81,600 1.7739 1.637 1.591 1.637 1.619 1.637 50,014 1.6315 0.56%
2014-12-29 0 1.770 1.750 1.780 1.750 1.780 334,000 586,420 1.7557 1.628 1.610 1.637 1.610 1.637 363,146 1.6148 0.00%
2014-12-24 0 1.770 1.740 1.770 1.720 1.790 140,000 245,880 1.7563 1.628 1.600 1.628 1.582 1.646 152,217 1.6153 1.72%
2014-12-23 0 1.740 1.620 1.730 1.500 1.750 726,000 1,200,720 1.6539 1.600 1.490 1.591 1.380 1.610 789,354 1.5211 9.43%
2014-12-22 0 1.590 1.590 1.600 1.580 1.660 156,000 250,940 1.6086 1.462 1.462 1.472 1.453 1.527 169,613 1.4795 -4.22%
2014-12-19 0 1.660 1.650 1.710 1.610 1.690 50,000 82,040 1.6408 1.527 1.518 1.573 1.481 1.554 54,363 1.5091 -4.05%
2014-12-18 0 1.730 1.630 1.730 1.670 1.730 134,000 226,280 1.6887 1.591 1.499 1.591 1.536 1.591 145,693 1.5531 5.49%
2014-12-17 0 1.640 1.550 1.640 1.580 1.680 204,000 333,900 1.6368 1.508 1.426 1.508 1.453 1.545 221,802 1.5054 1.23%
2014-12-16 0 1.620 1.600 1.620 1.600 1.660 302,000 492,880 1.6321 1.490 1.472 1.490 1.472 1.527 328,354 1.5011 -4.71%
2014-12-15 0 1.700 1.660 1.700 1.690 1.710 196,000 333,080 1.6994 1.564 1.527 1.564 1.554 1.573 213,104 1.5630 2.41%
2014-12-12 0 1.660 1.660 1.690 1.660 1.720 216,000 367,700 1.7023 1.527 1.527 1.554 1.527 1.582 234,849 1.5657 -2.92%
2014-12-11 0 1.710 1.680 1.720 1.670 1.730 94,000 158,300 1.6840 1.573 1.545 1.582 1.536 1.591 102,203 1.5489 0.00%
2014-12-10 0 1.710 1.660 1.710 1.660 1.740 262,000 443,360 1.6922 1.573 1.527 1.573 1.527 1.600 284,863 1.5564 -1.16%
2014-12-09 0 1.730 1.690 1.730 1.690 1.800 644,000 1,106,760 1.7186 1.591 1.554 1.591 1.554 1.656 700,198 1.5806 -2.26%
2014-12-08 0 1.770 1.730 1.770 1.720 1.800 578,000 1,015,160 1.7563 1.628 1.591 1.628 1.582 1.656 628,439 1.6154 -1.67%
2014-12-05 0 1.800 1.790 1.830 1.750 1.840 174,000 308,100 1.7707 1.656 1.646 1.683 1.610 1.692 189,184 1.6286 -2.17%
2014-12-04 0 1.840 1.840 1.860 1.740 1.860 186,000 336,700 1.8102 1.692 1.692 1.711 1.600 1.711 202,231 1.6649 2.22%
2014-12-03 0 1.800 1.760 1.800 1.760 1.820 182,000 324,400 1.7824 1.656 1.619 1.656 1.619 1.674 197,882 1.6394 0.00%
2014-12-02 0 1.800 1.780 1.810 1.750 1.830 694,000 1,243,460 1.7917 1.656 1.637 1.665 1.610 1.683 754,561 1.6479 -0.55%
2014-12-01 0 1.810 1.790 1.840 1.730 1.840 762,000 1,356,280 1.7799 1.665 1.646 1.692 1.591 1.692 828,495 1.6370 -0.55%
2014-11-28 0 1.820 1.810 1.870 1.790 1.960 522,000 966,380 1.8513 1.674 1.665 1.720 1.646 1.803 567,552 1.7027 -4.21%
2014-11-27 0 1.900 1.900 1.920 1.810 1.920 508,000 958,700 1.8872 1.748 1.748 1.766 1.665 1.766 552,330 1.7357 2.70%
2014-11-26 0 1.850 1.850 1.860 1.840 1.900 737,980 1,442,099 1.9541 1.702 1.702 1.711 1.692 1.748 802,379 1.7973 2.21%
2014-11-25 0 1.810 1.840 1.900 1.710 1.870 4,000,000 7,093,940 1.7735 1.665 1.692 1.748 1.573 1.720 4,349,057 1.6311 -1.09%
2014-11-24 0 1.830 1.830 1.850 1.740 1.860 568,000 1,012,180 1.7820 1.683 1.683 1.702 1.600 1.711 617,566 1.6390 -2.66%
2014-11-21 0 1.880 1.860 1.890 1.750 1.950 252,000 484,600 1.9230 1.729 1.711 1.738 1.610 1.793 273,991 1.7687 -1.05%
2014-11-20 0 1.900 1.860 1.900 1.880 1.900 66,000 124,920 1.8927 1.748 1.711 1.748 1.729 1.748 71,759 1.7408 0.00%
2014-11-19 0 1.900 1.870 1.920 1.750 1.910 66,000 122,580 1.8573 1.748 1.720 1.766 1.610 1.757 71,759 1.7082 -1.04%
2014-11-18 0 1.920 1.880 1.920 1.920 1.960 162,000 317,000 1.9568 1.766 1.729 1.766 1.766 1.803 176,137 1.7997 -2.04%
2014-11-17 0 1.960 1.960 1.990 1.910 1.980 182,000 352,280 1.9356 1.803 1.803 1.830 1.757 1.821 197,882 1.7803 -2.00%
2014-11-14 0 2.000 1.950 2.000 1.860 2.020 150,000 288,220 1.9215 1.839 1.793 1.839 1.711 1.858 163,090 1.7672 1.52%
2014-11-13 0 1.970 1.970 1.980 1.950 1.980 28,000 55,020 1.9650 1.812 1.812 1.821 1.793 1.821 30,443 1.8073 -0.51%
2014-11-12 0 1.980 1.970 1.980 1.950 1.980 142,000 279,040 1.9651 1.821 1.812 1.821 1.793 1.821 154,392 1.8074 3.13%
2014-11-11 0 1.920 1.920 1.970 1.870 2.020 1,010,000 1,939,460 1.9203 1.766 1.766 1.812 1.720 1.858 1,098,137 1.7661 -5.42%
2014-11-10 0 2.030 2.000 2.030 2.000 2.090 230,000 465,900 2.0257 1.867 1.839 1.867 1.839 1.922 250,071 1.8631 0.00%
2014-11-07 0 2.030 2.020 2.030 2.020 2.080 422,000 856,340 2.0292 1.867 1.858 1.867 1.858 1.913 458,825 1.8664 -3.79%
2014-11-06 0 2.110 2.110 2.150 2.070 2.160 324,000 678,680 2.0947 1.941 1.941 1.977 1.904 1.987 352,274 1.9266 1.44%
2014-11-05 0 2.080 2.080 2.200 2.080 2.200 200,000 424,460 2.1223 1.913 1.913 2.023 1.913 2.023 217,453 1.9520 -6.31%
2014-11-04 0 2.220 2.140 2.260 2.200 2.220 62,000 137,040 2.2103 2.042 1.968 2.079 2.023 2.042 67,410 2.0329 0.00%
2014-11-03 0 2.220 2.220 2.240 2.100 2.240 862,000 1,887,160 2.1893 2.042 2.042 2.060 1.931 2.060 937,222 2.0136 4.23%
2014-10-31 0 2.130 2.130 2.200 2.080 2.200 686,000 1,472,340 2.1463 1.959 1.959 2.023 1.913 2.023 745,863 1.9740 -1.84%
2014-10-30 0 2.170 2.070 2.180 2.000 2.170 86,000 180,260 2.0960 1.996 1.904 2.005 1.839 1.996 93,505 1.9278 0.46%
2014-10-29 0 2.160 2.100 2.160 2.230 2.230 14,000 31,340 2.2386 1.987 1.931 1.987 2.051 2.051 15,222 2.0589 0.00%
2014-10-28 0 2.160 2.140 2.160 2.140 2.160 56,000 120,440 2.1507 1.987 1.968 1.987 1.968 1.987 60,887 1.9781 0.47%
2014-10-27 0 2.150 2.000 2.150 - - 0 0 - 1.977 1.839 1.977 - - 0 - -1.38%
2014-10-24 0 2.180 2.150 2.180 2.100 2.180 544,000 1,149,700 2.1134 2.005 1.977 2.005 1.931 2.005 591,472 1.9438 0.46%
2014-10-23 0 2.170 2.150 2.250 2.150 2.280 252,000 548,740 2.1775 1.996 1.977 2.069 1.977 2.097 273,991 2.0028 -2.25%
2014-10-22 0 2.220 2.190 2.240 2.180 2.240 76,000 166,800 2.1947 2.042 2.014 2.060 2.005 2.060 82,632 2.0186 -0.89%
2014-10-21 0 2.240 2.160 2.240 2.240 2.250 16,000 35,860 2.2413 2.060 1.987 2.060 2.060 2.069 17,396 2.0614 0.00%
2014-10-20 0 2.240 2.170 2.280 2.240 2.280 32,000 72,280 2.2588 2.060 1.996 2.097 2.060 2.097 34,792 2.0775 1.36%
2014-10-17 0 2.210 2.210 2.290 2.160 2.260 122,000 274,160 2.2472 2.033 2.033 2.106 1.987 2.079 132,646 2.0669 -2.21%
2014-10-16 0 2.260 2.230 2.290 2.160 2.300 322,000 712,060 2.2114 2.079 2.051 2.106 1.987 2.115 350,099 2.0339 -1.31%
2014-10-15 0 2.290 2.200 2.290 2.290 2.300 186,000 425,960 2.2901 2.106 2.023 2.106 2.106 2.115 202,231 2.1063 0.00%
2014-10-14 0 2.290 2.210 2.300 2.290 2.300 42,000 96,200 2.2905 2.106 2.033 2.115 2.106 2.115 45,665 2.1066 -0.87%
2014-10-13 0 2.310 2.290 2.310 2.130 2.320 274,000 615,080 2.2448 2.125 2.106 2.125 1.959 2.134 297,910 2.0646 0.00%
2014-10-10 0 2.310 2.220 2.310 2.200 2.330 334,000 748,160 2.2400 2.125 2.042 2.125 2.023 2.143 363,146 2.0602 3.12%
2014-10-09 0 2.240 2.220 2.240 2.230 2.350 582,000 1,337,020 2.2973 2.060 2.042 2.060 2.051 2.161 632,788 2.1129 0.90%
2014-10-08 0 2.220 2.220 2.270 2.220 2.290 142,000 321,920 2.2670 2.042 2.042 2.088 2.042 2.106 154,392 2.0851 -4.31%
2014-10-07 0 2.320 2.300 2.350 - - 0 0 - 2.134 2.115 2.161 - - 0 - 0.00%
2014-10-06 0 2.320 2.320 2.340 2.320 2.450 222,000 523,680 2.3589 2.134 2.134 2.152 2.134 2.253 241,373 2.1696 -0.85%
2014-10-03 0 2.340 2.240 2.340 2.160 2.350 74,000 171,980 2.3241 2.152 2.060 2.152 1.987 2.161 80,458 2.1375 -0.85%
2014-09-30 0 2.360 2.280 2.360 2.160 2.360 50,000 113,980 2.2796 2.171 2.097 2.171 1.987 2.171 54,363 2.0966 3.96%
2014-09-29 0 2.270 2.260 2.300 2.180 2.300 82,000 187,360 2.2849 2.088 2.079 2.115 2.005 2.115 89,156 2.1015 -2.58%
2014-09-26 0 2.330 2.260 2.330 2.280 2.340 84,000 195,100 2.3226 2.143 2.079 2.143 2.097 2.152 91,330 2.1362 -0.43%
2014-09-25 0 2.340 2.330 2.360 2.280 2.380 82,000 190,300 2.3207 2.152 2.143 2.171 2.097 2.189 89,156 2.1345 1.30%
2014-09-24 0 2.310 2.310 2.320 2.260 2.310 136,000 313,660 2.3063 2.125 2.125 2.134 2.079 2.125 147,868 2.1212 0.00%
2014-09-23 0 2.310 2.310 2.340 2.300 2.340 128,000 296,460 2.3161 2.125 2.125 2.152 2.115 2.152 139,170 2.1302 -0.86%
2014-09-22 0 2.330 2.330 2.350 2.280 2.330 212,000 494,200 2.3311 2.143 2.143 2.161 2.097 2.143 230,500 2.1440 0.00%
2014-09-19 0 2.330 2.330 2.350 2.330 2.330 20,000 46,600 2.3300 2.143 2.143 2.161 2.143 2.143 21,745 2.1430 0.00%
2014-09-18 0 2.330 2.250 2.330 - - 0 0 - 2.143 2.069 2.143 - - 0 - -0.43%
2014-09-17 0 2.340 2.280 2.350 2.200 2.360 188,000 429,520 2.2847 2.152 2.097 2.161 2.023 2.171 204,406 2.1013 4.00%
2014-09-16 0 2.250 2.250 2.260 2.250 2.260 60,000 135,580 2.2597 2.069 2.069 2.079 2.069 2.079 65,236 2.0783 -0.44%
2014-09-15 0 2.260 2.260 2.300 2.250 2.310 40,000 90,760 2.2690 2.079 2.079 2.115 2.069 2.125 43,491 2.0869 -3.42%
2014-09-12 0 2.340 2.340 2.350 2.340 2.340 6,000 14,040 2.3400 2.152 2.152 2.161 2.152 2.152 6,524 2.1522 -0.85%
2014-09-11 0 2.360 2.300 2.370 2.300 2.360 144,000 332,800 2.3111 2.171 2.115 2.180 2.115 2.171 156,566 2.1256 3.06%
2014-09-10 0 2.290 2.290 2.300 2.290 2.330 160,000 370,360 2.3148 2.106 2.106 2.115 2.106 2.143 173,962 2.1290 -2.55%
2014-09-08 0 2.350 2.330 2.450 2.300 2.350 64,000 149,880 2.3419 2.161 2.143 2.253 2.115 2.161 69,585 2.1539 0.00%
2014-09-05 0 2.350 2.350 2.380 2.350 2.380 40,000 94,160 2.3540 2.161 2.161 2.189 2.161 2.189 43,491 2.1651 -2.08%
2014-09-04 0 2.400 2.390 2.400 2.490 2.500 16,000 39,940 2.4963 2.207 2.198 2.207 2.290 2.299 17,396 2.2959 0.84%
2014-09-03 0 2.380 2.370 2.380 - - 0 0 - 2.189 2.180 2.189 - - 0 - 0.00%
2014-09-02 0 2.380 2.350 2.380 2.350 2.380 176,000 415,300 2.3597 2.189 2.161 2.189 2.161 2.189 191,358 2.1703 0.00%
2014-09-01 0 2.380 2.340 2.390 2.340 2.400 34,000 80,320 2.3624 2.189 2.152 2.198 2.152 2.207 36,967 2.1727 -1.24%
2014-08-29 0 2.410 2.350 2.410 2.350 2.410 154,000 368,640 2.3938 2.217 2.161 2.217 2.161 2.217 167,439 2.2016 0.00%
2014-08-28 0 2.410 2.350 2.430 2.410 2.450 54,000 132,300 2.4500 2.217 2.161 2.235 2.217 2.253 58,712 2.2534 -1.63%
2014-08-27 0 2.450 2.420 2.450 2.440 2.490 492,000 1,212,040 2.4635 2.253 2.226 2.253 2.244 2.290 534,934 2.2658 0.00%
2014-08-26 0 2.450 2.430 2.450 2.350 2.460 916,000 2,236,960 2.4421 2.253 2.235 2.253 2.161 2.263 995,934 2.2461 2.51%
2014-08-25 0 2.390 2.330 2.400 2.380 2.450 258,000 623,100 2.4151 2.198 2.143 2.207 2.189 2.253 280,514 2.2213 -0.42%
2014-08-22 0 2.400 2.390 2.400 2.360 2.400 180,000 430,100 2.3894 2.207 2.198 2.207 2.171 2.207 195,708 2.1977 1.69%
2014-08-21 0 2.360 2.360 2.410 2.350 2.430 74,000 174,180 2.3538 2.171 2.171 2.217 2.161 2.235 80,458 2.1649 -2.88%
2014-08-20 0 2.430 2.410 2.430 2.400 2.450 150,000 362,200 2.4147 2.235 2.217 2.235 2.207 2.253 163,090 2.2209 -0.41%
2014-08-19 0 2.440 2.410 2.440 2.400 2.440 180,000 434,140 2.4119 2.244 2.217 2.244 2.207 2.244 195,708 2.2183 0.83%
2014-08-18 0 2.420 2.400 2.420 2.420 2.420 162,000 392,040 2.4200 2.226 2.207 2.226 2.226 2.226 176,137 2.2258 0.83%
2014-08-15 0 2.400 2.400 2.410 2.390 2.400 360,000 863,080 2.3974 2.207 2.207 2.217 2.198 2.207 391,415 2.2050 0.42%
2014-08-14 0 2.390 2.390 2.400 2.370 2.400 238,000 568,240 2.3876 2.198 2.198 2.207 2.180 2.207 258,769 2.1959 0.42%
2014-08-13 0 2.380 2.350 2.390 2.310 2.390 166,000 391,740 2.3599 2.189 2.161 2.198 2.125 2.198 180,486 2.1705 1.28%
2014-08-12 0 2.350 2.350 2.370 2.350 2.350 34,000 79,900 2.3500 2.161 2.161 2.180 2.161 2.161 36,967 2.1614 0.00%
2014-08-11 0 2.350 2.330 2.370 2.300 2.350 392,000 910,440 2.3226 2.161 2.143 2.180 2.115 2.161 426,208 2.1361 -0.42%
2014-08-08 0 2.360 2.360 2.390 2.360 2.390 50,000 119,380 2.3876 2.171 2.171 2.198 2.171 2.198 54,363 2.1960 -1.26%
2014-08-07 0 2.390 2.370 2.390 2.350 2.400 54,000 128,780 2.3848 2.198 2.180 2.198 2.161 2.207 58,712 2.1934 1.70%
2014-08-06 0 2.350 2.310 2.380 2.310 2.360 388,000 905,640 2.3341 2.161 2.125 2.189 2.125 2.171 421,858 2.1468 0.00%
2014-08-05 0 2.350 2.350 2.400 2.330 2.350 130,000 305,180 2.3475 2.161 2.161 2.207 2.143 2.161 141,344 2.1591 0.00%
2014-08-04 0 2.350 2.350 2.390 2.330 2.350 80,000 187,920 2.3490 2.161 2.161 2.198 2.143 2.161 86,981 2.1605 0.00%
2014-08-01 0 2.350 2.350 2.370 2.310 2.350 140,000 328,180 2.3441 2.161 2.161 2.180 2.125 2.161 152,217 2.1560 -1.26%
2014-07-31 0 2.380 2.380 2.390 2.330 2.370 38,000 89,500 2.3553 2.189 2.189 2.198 2.143 2.180 41,316 2.1662 -0.42%
2014-07-30 0 2.390 2.330 2.390 2.340 2.410 204,000 490,100 2.4025 2.198 2.143 2.198 2.152 2.217 221,802 2.2096 -0.83%
2014-07-29 0 2.410 2.400 2.410 2.380 2.440 198,000 475,660 2.4023 2.217 2.207 2.217 2.189 2.244 215,278 2.2095 2.99%
2014-07-28 0 2.340 2.330 2.340 2.250 2.340 188,000 436,120 2.3198 2.152 2.143 2.152 2.069 2.152 204,406 2.1336 1.74%
2014-07-25 0 2.300 2.300 2.320 2.300 2.360 476,000 1,103,680 2.3187 2.115 2.115 2.134 2.115 2.171 517,538 2.1326 -2.54%
2014-07-24 0 2.360 2.360 2.380 2.350 2.400 516,000 1,219,540 2.3634 2.171 2.171 2.189 2.161 2.207 561,028 2.1738 -1.67%
2014-07-23 0 2.400 2.360 2.400 2.340 2.410 306,000 724,720 2.3684 2.207 2.171 2.207 2.152 2.217 332,703 2.1783 -0.41%
2014-07-22 0 2.410 2.410 2.430 2.360 2.400 88,000 210,000 2.3864 2.217 2.217 2.235 2.171 2.207 95,679 2.1948 0.42%
2014-07-21 0 2.400 2.380 2.400 2.380 2.400 136,100 324,559 2.3847 2.207 2.189 2.207 2.189 2.207 147,977 2.1933 0.00%
2014-07-18 0 2.400 2.380 2.390 2.390 2.430 88,000 210,760 2.3950 2.207 2.189 2.198 2.198 2.235 95,679 2.2028 -1.23%
2014-07-17 0 2.430 2.400 2.450 2.420 2.450 24,000 58,180 2.4242 2.235 2.207 2.253 2.226 2.253 26,094 2.2296 -1.22%
2014-07-16 0 2.460 2.370 2.460 2.420 2.460 208,000 509,760 2.4508 2.263 2.180 2.263 2.226 2.263 226,151 2.2541 1.23%
2014-07-15 0 2.430 2.410 2.430 2.430 2.480 96,000 234,820 2.4460 2.235 2.217 2.235 2.235 2.281 104,377 2.2497 -2.02%
2014-07-14 0 2.480 2.460 2.490 2.480 2.500 154,000 382,620 2.4845 2.281 2.263 2.290 2.281 2.299 167,439 2.2851 0.00%
2014-07-11 0 2.480 2.430 2.490 2.440 2.480 54,000 132,380 2.4515 2.281 2.235 2.290 2.244 2.281 58,712 2.2547 1.22%
2014-07-10 0 2.450 2.430 2.450 2.450 2.480 62,000 151,960 2.4510 2.253 2.235 2.253 2.253 2.281 67,410 2.2543 0.82%
2014-07-09 0 2.430 2.400 2.490 2.330 2.430 164,000 391,240 2.3856 2.235 2.207 2.290 2.143 2.235 178,311 2.1941 -0.82%
2014-07-08 0 2.450 2.450 2.500 2.450 2.550 290,000 715,900 2.4686 2.253 2.253 2.299 2.253 2.345 315,307 2.2705 -0.41%
2014-07-07 0 2.460 2.430 2.460 2.450 2.570 320,000 790,780 2.4712 2.263 2.235 2.263 2.253 2.364 347,925 2.2728 0.41%
2014-07-04 0 2.450 2.450 2.460 2.440 2.480 194,000 477,800 2.4629 2.253 2.253 2.263 2.244 2.281 210,929 2.2652 0.00%
2014-07-03 0 2.450 2.430 2.450 2.400 2.450 88,000 214,420 2.4366 2.253 2.235 2.253 2.207 2.253 95,679 2.2410 0.41%
2014-07-02 0 2.440 2.400 2.440 2.400 2.460 246,000 598,940 2.4347 2.244 2.207 2.244 2.207 2.263 267,467 2.2393 -0.41%
2014-06-30 0 2.450 2.440 2.460 2.400 2.460 298,000 727,940 2.4428 2.253 2.244 2.263 2.207 2.263 324,005 2.2467 2.08%
2014-06-27 0 2.400 2.340 2.410 2.350 2.400 134,000 317,100 2.3664 2.207 2.152 2.217 2.161 2.207 145,693 2.1765 -1.23%
2014-06-26 0 2.430 2.380 2.430 2.400 2.440 104,000 250,260 2.4063 2.235 2.189 2.235 2.207 2.244 113,075 2.2132 0.83%
2014-06-25 0 2.410 2.390 2.420 2.350 2.410 178,000 422,820 2.3754 2.217 2.198 2.226 2.161 2.217 193,533 2.1847 2.12%
2014-06-24 0 2.360 2.330 2.360 2.330 2.430 66,000 156,600 2.3727 2.171 2.143 2.171 2.143 2.235 71,759 2.1823 -1.67%
2014-06-23 0 2.400 2.380 2.430 2.400 2.530 128,000 316,480 2.4725 2.207 2.189 2.235 2.207 2.327 139,170 2.2741 -2.04%
2014-06-20 0 2.450 2.420 2.470 2.430 2.530 668,000 1,660,120 2.4852 2.253 2.226 2.272 2.235 2.327 726,292 2.2857 -4.67%
2014-06-19 0 2.570 2.540 2.570 2.540 2.580 126,000 322,200 2.5571 2.364 2.336 2.364 2.336 2.373 136,995 2.3519 0.39%
2014-06-18 0 2.560 2.530 2.560 2.530 2.590 68,000 173,920 2.5576 2.355 2.327 2.355 2.327 2.382 73,934 2.3524 0.39%
2014-06-17 0 2.550 2.520 2.550 2.520 2.550 44,000 110,940 2.5214 2.345 2.318 2.345 2.318 2.345 47,840 2.3190 -0.78%
2014-06-16 0 2.570 2.510 2.570 2.520 2.590 92,000 234,480 2.5487 2.364 2.309 2.364 2.318 2.382 100,028 2.3441 0.00%
2014-06-13 0 2.570 2.560 2.570 2.480 2.590 489,555 1,241,214 2.5354 2.364 2.355 2.364 2.281 2.382 532,276 2.3319 0.78%
2014-06-12 0 2.550 2.540 2.560 2.530 2.570 164,000 419,320 2.5568 2.345 2.336 2.355 2.327 2.364 178,311 2.3516 0.39%
2014-06-11 0 2.540 2.510 2.550 2.510 2.590 174,000 441,080 2.5349 2.336 2.309 2.345 2.309 2.382 189,184 2.3315 0.40%
2014-06-10 0 2.530 2.530 2.560 2.520 2.620 182,000 462,380 2.5405 2.327 2.327 2.355 2.318 2.410 197,882 2.3366 -2.69%
2014-06-09 0 2.600 2.540 2.600 2.520 2.600 416,000 1,070,200 2.5726 2.391 2.336 2.391 2.318 2.391 452,302 2.3661 0.39%
2014-06-06 0 2.590 2.530 2.590 2.520 2.600 212,000 545,040 2.5709 2.382 2.327 2.382 2.318 2.391 230,500 2.3646 0.78%
2014-06-05 0 2.570 2.570 2.600 2.520 2.610 214,000 548,100 2.5612 2.364 2.364 2.391 2.318 2.401 232,675 2.3557 -0.77%
2014-06-04 0 2.590 2.580 2.590 2.550 2.770 382,000 988,600 2.5880 2.382 2.373 2.382 2.345 2.548 415,335 2.3802 0.78%
2014-06-03 0 2.570 2.550 2.570 2.550 2.630 1,768,000 4,582,180 2.5917 2.364 2.345 2.364 2.345 2.419 1,922,283 2.3837 -0.39%
2014-05-30 0 2.580 2.580 2.600 2.290 2.590 4,854,000 11,819,300 2.4350 2.373 2.373 2.391 2.106 2.382 5,277,580 2.2395 12.66%
2014-05-29 0 2.290 2.260 2.290 2.270 2.310 150,000 343,760 2.2917 2.106 2.079 2.106 2.088 2.125 163,090 2.1078 0.88%
2014-05-28 0 2.270 2.260 2.270 2.250 2.300 110,000 249,480 2.2680 2.088 2.079 2.088 2.069 2.115 119,599 2.0860 -1.30%
2014-05-27 0 2.300 2.290 2.300 2.180 2.300 1,048,000 2,362,260 2.2541 2.115 2.106 2.115 2.005 2.115 1,139,453 2.0732 2.68%
2014-05-26 0 2.240 2.220 2.270 2.220 2.320 400,000 897,300 2.2433 2.060 2.042 2.088 2.042 2.134 434,906 2.0632 -3.03%
2014-05-23 0 2.310 2.300 2.310 2.310 2.350 872,000 2,017,760 2.3139 2.125 2.115 2.125 2.125 2.161 948,094 2.1282 0.00%
2014-05-22 0 2.310 2.270 2.310 2.200 2.380 930,000 2,133,260 2.2938 2.125 2.088 2.125 2.023 2.189 1,011,156 2.1097 1.32%
2014-05-21 0 2.280 2.270 2.280 2.260 2.300 468,000 1,067,120 2.2802 2.097 2.088 2.097 2.079 2.115 508,840 2.0972 0.00%
2014-05-20 0 2.280 2.250 2.280 2.180 2.280 646,000 1,446,100 2.2385 2.097 2.069 2.097 2.005 2.097 702,373 2.0589 3.64%
2014-05-19 0 2.200 2.170 2.200 2.170 2.240 72,000 158,420 2.2003 2.023 1.996 2.023 1.996 2.060 78,283 2.0237 0.00%
2014-05-16 0 2.200 2.200 2.220 2.170 2.220 1,168,000 2,575,340 2.2049 2.023 2.023 2.042 1.996 2.042 1,269,925 2.0279 -0.90%
2014-05-15 0 2.220 2.200 2.220 2.150 2.220 819,555 1,791,052 2.1854 2.042 2.023 2.042 1.977 2.042 891,073 2.0100 2.78%
2014-05-14 0 2.160 2.160 2.170 2.130 2.160 658,000 1,413,480 2.1481 1.987 1.987 1.996 1.959 1.987 715,420 1.9757 0.93%
2014-05-13 0 2.140 2.120 2.170 2.130 2.180 384,000 824,300 2.1466 1.968 1.950 1.996 1.959 2.005 417,509 1.9743 2.88%
2014-05-12 0 2.080 2.080 2.110 2.040 2.100 168,000 348,420 2.0739 1.913 1.913 1.941 1.876 1.931 182,660 1.9075 -0.95%
2014-05-09 0 2.100 2.080 2.100 2.030 2.100 572,000 1,192,600 2.0850 1.931 1.913 1.931 1.867 1.931 621,915 1.9176 1.45%
2014-05-08 0 2.070 2.060 2.070 2.050 2.100 436,000 905,080 2.0759 1.904 1.895 1.904 1.885 1.931 474,047 1.9093 -1.43%
2014-05-07 0 2.100 2.100 2.110 2.050 2.110 340,000 713,000 2.0971 1.931 1.931 1.941 1.885 1.941 369,670 1.9287 0.00%
2014-05-05 0 2.100 2.100 2.110 2.000 2.100 515,000 1,069,980 2.0776 1.931 1.931 1.941 1.839 1.931 559,941 1.9109 1.94%
2014-05-02 0 2.060 2.050 2.120 2.060 2.070 36,000 74,200 2.0611 1.895 1.885 1.950 1.895 1.904 39,142 1.8957 -1.90%
2014-04-30 0 2.100 2.100 2.110 2.030 2.100 578,000 1,198,200 2.0730 1.931 1.931 1.941 1.867 1.931 628,439 1.9066 2.94%
2014-04-29 0 2.040 2.020 2.050 1.970 2.040 460,000 931,320 2.0246 1.876 1.858 1.885 1.812 1.876 500,141 1.8621 -0.97%
2014-04-28 0 2.060 2.060 2.080 2.060 2.080 92,000 190,000 2.0652 1.895 1.895 1.913 1.895 1.913 100,028 1.8995 -0.96%
2014-04-25 0 2.080 2.080 2.090 2.020 2.090 346,000 716,320 2.0703 1.913 1.913 1.922 1.858 1.922 376,193 1.9041 0.00%
2014-04-24 0 2.080 2.080 2.100 2.060 2.080 236,000 487,400 2.0653 1.913 1.913 1.931 1.895 1.913 256,594 1.8995 0.48%
2014-04-23 0 2.070 2.070 2.100 2.060 2.090 44,000 91,120 2.0709 1.904 1.904 1.931 1.895 1.922 47,840 1.9047 -1.43%
2014-04-22 0 2.100 2.080 2.100 2.060 2.100 158,000 329,680 2.0866 1.931 1.913 1.931 1.895 1.931 171,788 1.9191 0.48%
2014-04-17 0 2.090 2.090 2.100 2.070 2.090 288,000 601,640 2.0890 1.922 1.922 1.931 1.904 1.922 313,132 1.9214 0.00%
2014-04-16 0 2.090 2.090 2.110 2.090 2.130 306,000 642,540 2.0998 1.922 1.922 1.941 1.922 1.959 332,703 1.9313 0.48%
2014-04-15 0 2.080 2.080 2.140 2.080 2.090 280,000 583,200 2.0829 1.913 1.913 1.968 1.913 1.922 304,434 1.9157 -0.48%
2014-04-14 0 2.090 2.090 2.120 2.060 2.150 200,000 417,860 2.0893 1.922 1.922 1.950 1.895 1.977 217,453 1.9216 0.48%
2014-04-11 0 2.080 2.070 2.090 2.050 2.090 386,000 802,940 2.0802 1.913 1.904 1.922 1.885 1.922 419,684 1.9132 0.97%
2014-04-10 0 2.060 2.060 2.090 2.050 2.080 102,000 211,020 2.0688 1.895 1.895 1.922 1.885 1.913 110,901 1.9028 -0.96%
2014-04-09 0 2.080 2.040 2.090 2.010 2.090 116,000 236,880 2.0421 1.913 1.876 1.922 1.849 1.922 126,123 1.8782 1.46%
2014-04-08 0 2.050 2.040 2.080 2.050 2.100 96,000 201,080 2.0946 1.885 1.876 1.913 1.885 1.931 104,377 1.9265 -2.38%
2014-04-07 0 2.100 2.090 2.100 2.070 2.110 68,000 142,620 2.0974 1.931 1.922 1.931 1.904 1.941 73,934 1.9290 0.48%
2014-04-04 0 2.090 2.090 2.120 2.090 2.140 558,000 1,178,760 2.1125 1.922 1.922 1.950 1.922 1.968 606,693 1.9429 0.00%
2014-04-03 0 2.090 2.080 2.090 2.060 2.090 514,000 1,068,660 2.0791 1.922 1.913 1.922 1.895 1.922 558,854 1.9122 2.45%
2014-04-02 0 2.040 2.040 2.060 2.010 2.100 1,668,000 3,419,860 2.0503 1.876 1.876 1.895 1.849 1.931 1,813,557 1.8857 1.49%
2014-04-01 0 2.010 2.010 2.020 2.000 2.040 380,000 766,560 2.0173 1.849 1.849 1.858 1.839 1.876 413,160 1.8554 -0.50%
2014-03-31 0 2.020 2.020 2.040 1.990 2.070 1,428,000 2,858,300 2.0016 1.858 1.858 1.876 1.830 1.904 1,552,613 1.8410 1.00%
2014-03-28 0 2.000 2.000 2.020 2.000 2.040 834,000 1,670,480 2.0030 1.839 1.839 1.858 1.839 1.876 906,778 1.8422 -0.50%
2014-03-27 0 2.010 2.010 2.050 2.000 2.070 358,000 721,400 2.0151 1.849 1.849 1.885 1.839 1.904 389,241 1.8534 -1.95%
2014-03-26 0 2.050 2.030 2.050 2.000 2.090 1,162,000 2,349,060 2.0216 1.885 1.867 1.885 1.839 1.922 1,263,401 1.8593 -0.97%
2014-03-25 0 2.070 2.020 2.070 2.000 2.080 426,000 871,880 2.0467 1.904 1.858 1.904 1.839 1.913 463,175 1.8824 0.98%
2014-03-24 0 2.050 2.030 2.070 2.000 2.100 976,000 1,992,620 2.0416 1.885 1.867 1.904 1.839 1.931 1,061,170 1.8778 -0.97%
2014-03-21 0 2.070 2.020 2.070 2.030 2.100 1,042,000 2,141,420 2.0551 1.904 1.858 1.904 1.867 1.931 1,132,929 1.8902 1.97%
2014-03-20 0 2.030 2.030 2.050 2.020 2.100 482,000 991,240 2.0565 1.867 1.867 1.885 1.858 1.931 524,061 1.8915 -0.98%
2014-03-19 0 2.050 2.030 2.080 2.030 2.060 308,000 629,560 2.0440 1.885 1.867 1.913 1.867 1.895 334,877 1.8800 1.49%
2014-03-18 0 2.020 2.020 2.030 2.000 2.150 908,000 1,843,320 2.0301 1.858 1.858 1.867 1.839 1.977 987,236 1.8672 -0.49%
2014-03-17 0 2.030 2.030 2.050 1.910 2.090 918,000 1,849,740 2.0150 1.867 1.867 1.885 1.757 1.922 998,108 1.8532 -0.49%
2014-03-14 0 2.040 2.030 2.070 2.000 2.110 2,568,000 5,261,860 2.0490 1.876 1.867 1.904 1.839 1.941 2,792,094 1.8846 -2.39%
2014-03-13 0 2.090 2.090 2.110 2.090 2.200 438,000 933,700 2.1317 1.922 1.922 1.941 1.922 2.023 476,222 1.9606 -2.34%
2014-03-12 0 2.140 2.110 2.150 2.120 2.180 624,000 1,345,560 2.1563 1.968 1.941 1.977 1.950 2.005 678,453 1.9833 0.94%
2014-03-11 0 2.120 2.120 2.150 2.120 2.180 576,000 1,244,260 2.1602 1.950 1.950 1.977 1.950 2.005 626,264 1.9868 -2.75%
2014-03-10 0 2.180 2.180 2.200 2.080 2.220 962,000 2,037,320 2.1178 2.005 2.005 2.023 1.913 2.042 1,045,948 1.9478 1.87%
2014-03-07 0 2.140 2.120 2.140 2.120 2.170 446,000 957,740 2.1474 1.968 1.950 1.968 1.950 1.996 484,920 1.9750 -0.93%
2014-03-06 0 2.160 2.160 2.180 2.150 2.300 414,000 911,180 2.2009 1.987 1.987 2.005 1.977 2.115 450,127 2.0243 -2.70%
2014-03-05 0 2.220 2.200 2.230 2.160 2.230 196,000 432,340 2.2058 2.042 2.023 2.051 1.987 2.051 213,104 2.0288 1.83%
2014-03-04 0 2.180 2.170 2.190 2.140 2.220 202,000 439,680 2.1766 2.005 1.996 2.014 1.968 2.042 219,627 2.0019 -1.80%
2014-03-03 0 2.220 2.200 2.240 2.210 2.260 312,000 702,800 2.2526 2.042 2.023 2.060 2.033 2.079 339,226 2.0718 -1.77%
2014-02-28 0 2.260 2.260 2.270 2.210 2.300 972,000 2,192,460 2.2556 2.079 2.079 2.088 2.033 2.115 1,056,821 2.0746 0.89%
2014-02-27 0 2.240 2.240 2.250 2.160 2.260 1,580,000 3,533,120 2.2362 2.060 2.060 2.069 1.987 2.079 1,717,877 2.0567 5.16%
2014-02-26 0 2.130 2.130 2.150 2.100 2.160 284,000 603,160 2.1238 1.959 1.959 1.977 1.931 1.987 308,783 1.9533 -2.29%
2014-02-25 0 2.180 2.130 2.180 2.160 2.200 466,000 1,014,380 2.1768 2.005 1.959 2.005 1.987 2.023 506,665 2.0021 0.46%
2014-02-24 0 2.170 2.170 2.190 2.100 2.210 440,000 946,180 2.1504 1.996 1.996 2.014 1.931 2.033 478,396 1.9778 -1.81%
2014-02-21 0 2.210 2.170 2.230 2.110 2.240 1,502,000 3,292,900 2.1923 2.033 1.996 2.051 1.941 2.060 1,633,071 2.0164 4.25%
2014-02-20 0 2.120 2.120 2.160 2.120 2.180 260,000 557,900 2.1458 1.950 1.950 1.987 1.950 2.005 282,689 1.9735 -2.30%
2014-02-19 0 2.170 2.160 2.220 2.160 2.220 184,000 401,920 2.1843 1.996 1.987 2.042 1.987 2.042 200,057 2.0090 -1.36%
2014-02-18 0 2.200 2.180 2.200 2.130 2.250 628,000 1,379,620 2.1968 2.023 2.005 2.023 1.959 2.069 682,802 2.0205 1.38%
2014-02-17 0 2.170 2.170 2.200 2.150 2.200 88,000 192,280 2.1850 1.996 1.996 2.023 1.977 2.023 95,679 2.0096 -1.81%
2014-02-14 0 2.210 2.200 2.220 2.190 2.220 140,000 309,260 2.2090 2.033 2.023 2.042 2.014 2.042 152,217 2.0317 0.91%
2014-02-13 0 2.190 2.190 2.200 2.170 2.230 400,000 878,620 2.1966 2.014 2.014 2.023 1.996 2.051 434,906 2.0203 0.00%
2014-02-12 0 2.190 2.190 2.210 2.180 2.210 264,000 579,960 2.1968 2.014 2.014 2.033 2.005 2.033 287,038 2.0205 -2.23%
2014-02-11 0 2.240 2.190 2.240 2.180 2.250 424,000 940,100 2.2172 2.060 2.014 2.060 2.005 2.069 461,000 2.0393 2.28%
2014-02-10 0 2.190 2.190 2.220 2.120 2.250 786,000 1,728,340 2.1989 2.014 2.014 2.042 1.950 2.069 854,590 2.0224 2.82%
2014-02-07 0 2.130 2.110 2.140 2.080 2.180 336,000 715,480 2.1294 1.959 1.941 1.968 1.913 2.005 365,321 1.9585 3.40%
2014-02-06 0 2.060 2.060 2.090 2.060 2.080 138,000 285,320 2.0675 1.895 1.895 1.922 1.895 1.913 150,042 1.9016 0.49%
2014-02-05 0 2.050 2.050 2.070 2.050 2.100 232,000 481,100 2.0737 1.885 1.885 1.904 1.885 1.931 252,245 1.9073 -2.38%
2014-02-04 0 2.100 2.060 2.120 2.020 2.120 464,000 962,600 2.0746 1.931 1.895 1.950 1.858 1.950 504,491 1.9081 0.00%
2014-01-30 0 2.100 2.100 2.110 2.080 2.140 152,000 318,660 2.0964 1.931 1.931 1.941 1.913 1.968 165,264 1.9282 -1.41%
2014-01-29 0 2.130 2.100 2.140 2.100 2.160 420,000 892,960 2.1261 1.959 1.931 1.968 1.931 1.987 456,651 1.9555 2.40%
2014-01-28 0 2.080 2.080 2.100 2.070 2.100 656,000 1,371,540 2.0908 1.913 1.913 1.931 1.904 1.931 713,245 1.9230 0.97%
2014-01-27 0 2.060 2.050 2.070 2.010 2.200 1,646,000 3,413,240 2.0737 1.895 1.885 1.904 1.849 2.023 1,789,637 1.9072 -4.19%
2014-01-24 0 2.150 2.150 2.180 2.130 2.250 1,042,000 2,314,200 2.2209 1.977 1.977 2.005 1.959 2.069 1,132,929 2.0427 -3.59%
2014-01-23 0 2.230 2.230 2.240 2.230 2.250 322,000 719,180 2.2335 2.051 2.051 2.060 2.051 2.069 350,099 2.0542 -2.19%
2014-01-22 0 2.280 2.250 2.300 2.250 2.300 362,000 823,460 2.2748 2.097 2.069 2.115 2.069 2.115 393,590 2.0922 1.33%
2014-01-21 0 2.250 2.230 2.250 2.230 2.370 1,314,000 2,973,900 2.2632 2.069 2.051 2.069 2.051 2.180 1,428,665 2.0816 -1.32%
2014-01-20 0 2.280 2.250 2.280 2.250 2.300 348,000 791,200 2.2736 2.097 2.069 2.097 2.069 2.115 378,368 2.0911 -0.44%
2014-01-17 0 2.290 2.290 2.330 2.290 2.370 436,000 1,016,700 2.3319 2.106 2.106 2.143 2.106 2.180 474,047 2.1447 -2.14%
2014-01-16 0 2.340 2.340 2.350 2.210 2.400 2,308,000 5,381,000 2.3315 2.152 2.152 2.161 2.033 2.207 2,509,406 2.1443 4.00%
2014-01-15 0 2.250 2.260 2.270 2.230 2.320 1,026,000 2,317,660 2.2589 2.069 2.079 2.088 2.051 2.134 1,115,533 2.0776 0.00%
2014-01-14 0 2.250 2.250 2.260 2.230 2.280 1,300,000 2,907,520 2.2366 2.069 2.069 2.079 2.051 2.097 1,413,443 2.0570 -1.32%
2014-01-13 0 2.280 2.250 2.280 2.230 2.300 556,000 1,255,200 2.2576 2.097 2.069 2.097 2.051 2.115 604,519 2.0764 2.24%
2014-01-10 0 2.230 2.230 2.260 2.200 2.310 1,316,000 2,948,300 2.2403 2.051 2.051 2.079 2.023 2.125 1,430,840 2.0605 -3.88%
2014-01-09 0 2.320 2.300 2.320 2.300 2.340 564,000 1,301,380 2.3074 2.134 2.115 2.134 2.115 2.152 613,217 2.1222 0.87%
2014-01-08 0 2.300 2.280 2.300 2.280 2.380 1,314,000 3,033,380 2.3085 2.115 2.097 2.115 2.097 2.189 1,428,665 2.1232 -1.71%
2014-01-07 0 2.340 2.320 2.340 2.310 2.390 1,446,000 3,370,680 2.3310 2.152 2.134 2.152 2.125 2.198 1,572,184 2.1439 -2.50%
2014-01-06 0 2.400 2.390 2.400 2.320 2.420 1,720,000 4,071,260 2.3670 2.207 2.198 2.207 2.134 2.226 1,870,094 2.1770 2.13%
2014-01-03 0 2.350 2.350 2.370 2.350 2.450 3,442,000 8,242,580 2.3947 2.161 2.161 2.180 2.161 2.253 3,742,363 2.2025 -2.08%
2014-01-02 0 2.400 2.390 2.400 2.210 2.440 12,650,000 30,183,600 2.3861 2.207 2.198 2.207 2.033 2.244 13,753,891 2.1945 9.59%
2013-12-31 0 2.190 2.190 2.200 2.110 2.210 1,338,000 2,918,800 2.1815 2.014 2.014 2.023 1.941 2.033 1,454,759 2.0064 2.34%
2013-12-30 0 2.140 2.120 2.140 2.110 2.150 502,000 1,065,940 2.1234 1.968 1.950 1.968 1.941 1.977 545,807 1.9530 -0.47%
2013-12-27 0 2.150 2.140 2.150 2.060 2.170 1,578,000 3,340,940 2.1172 1.977 1.968 1.977 1.895 1.996 1,715,703 1.9473 2.87%
2013-12-24 0 2.090 2.090 2.110 2.060 2.120 650,200 1,356,650 2.0865 1.922 1.922 1.941 1.895 1.950 706,939 1.9190 -1.42%
2013-12-23 0 2.120 2.080 2.120 2.070 2.170 330,000 695,380 2.1072 1.950 1.913 1.950 1.904 1.996 358,797 1.9381 0.95%
2013-12-20 0 2.100 2.100 2.110 1.970 2.190 1,600,000 3,342,100 2.0888 1.931 1.931 1.941 1.812 2.014 1,739,623 1.9212 -1.87%
2013-12-19 0 2.140 2.130 2.150 2.130 2.180 1,894,000 4,079,560 2.1539 1.968 1.959 1.977 1.959 2.005 2,059,278 1.9811 -0.93%
2013-12-18 0 2.160 2.150 2.170 2.110 2.180 1,388,000 2,985,780 2.1511 1.987 1.977 1.996 1.941 2.005 1,509,123 1.9785 1.89%
2013-12-17 0 2.120 2.120 2.130 2.070 2.140 2,496,000 5,244,520 2.1012 1.950 1.950 1.959 1.904 1.968 2,713,811 1.9325 0.00%
2013-12-16 0 2.120 2.110 2.120 2.030 2.140 1,562,000 3,289,180 2.1057 1.950 1.941 1.950 1.867 1.968 1,698,307 1.9367 4.95%
2013-12-13 0 2.020 2.010 2.020 1.980 2.070 2,110,000 4,239,180 2.0091 1.858 1.849 1.858 1.821 1.904 2,294,127 1.8478 -1.94%
2013-12-12 0 2.060 2.060 2.080 2.060 2.130 1,056,000 2,216,240 2.0987 1.895 1.895 1.913 1.895 1.959 1,148,151 1.9303 -0.48%
2013-12-11 0 2.070 2.070 2.100 2.050 2.140 1,724,000 3,595,760 2.0857 1.904 1.904 1.931 1.885 1.968 1,874,443 1.9183 -3.27%
2013-12-10 0 2.140 2.150 2.160 2.140 2.220 1,234,000 2,663,900 2.1588 1.968 1.977 1.987 1.968 2.042 1,341,684 1.9855 -2.73%
2013-12-09 0 2.200 2.200 2.230 2.180 2.260 1,616,000 3,573,180 2.2111 2.023 2.023 2.051 2.005 2.079 1,757,019 2.0337 -1.35%
2013-12-06 0 2.230 2.230 2.240 2.160 2.300 7,904,000 17,866,660 2.2605 2.051 2.051 2.060 1.987 2.115 8,593,736 2.0790 3.24%
2013-12-05 0 2.160 2.140 2.160 2.120 2.160 796,000 1,696,580 2.1314 1.987 1.968 1.987 1.950 1.987 865,462 1.9603 0.47%
2013-12-04 0 2.150 2.150 2.160 2.110 2.170 798,000 1,701,680 2.1324 1.977 1.977 1.987 1.941 1.996 867,637 1.9613 1.90%
2013-12-03 0 2.110 2.110 2.120 2.110 2.180 2,580,000 5,497,960 2.1310 1.941 1.941 1.950 1.941 2.005 2,805,141 1.9600 -3.65%
2013-12-02 0 2.190 2.200 2.220 2.180 2.290 2,830,000 6,290,540 2.2228 2.014 2.023 2.042 2.005 2.106 3,076,957 2.0444 -2.23%
2013-11-29 0 2.240 2.230 2.240 2.120 2.300 8,604,000 19,159,220 2.2268 2.060 2.051 2.060 1.950 2.115 9,354,821 2.0481 2.28%
2013-11-28 0 2.190 2.170 2.180 1.830 2.210 19,184,000 39,474,840 2.0577 2.014 1.996 2.005 1.683 2.033 20,858,075 1.8925 20.33%
2013-11-27 0 1.820 1.800 1.830 1.770 1.840 1,198,000 2,177,720 1.8178 1.674 1.656 1.683 1.628 1.692 1,302,542 1.6719 1.68%
2013-11-26 0 1.790 1.790 1.810 1.790 1.800 66,000 118,440 1.7945 1.646 1.646 1.665 1.646 1.656 71,759 1.6505 0.56%
2013-11-25 0 1.780 1.780 1.800 1.780 1.810 284,000 508,920 1.7920 1.637 1.637 1.656 1.637 1.665 308,783 1.6481 -1.66%
2013-11-22 0 1.810 1.810 1.820 1.800 1.830 748,000 1,352,480 1.8081 1.665 1.665 1.674 1.656 1.683 813,274 1.6630 1.12%
2013-11-21 0 1.790 1.790 1.800 1.770 1.800 810,000 1,450,660 1.7909 1.646 1.646 1.656 1.628 1.656 880,684 1.6472 0.00%
2013-11-20 0 1.790 1.790 1.800 1.790 1.820 792,000 1,425,540 1.7999 1.646 1.646 1.656 1.646 1.674 861,113 1.6555 -1.65%
2013-11-19 0 1.820 1.820 1.830 1.800 1.830 186,000 337,800 1.8161 1.674 1.674 1.683 1.656 1.683 202,231 1.6704 0.55%
2013-11-18 0 1.810 1.790 1.810 1.780 1.820 304,000 546,800 1.7987 1.665 1.646 1.665 1.637 1.674 330,528 1.6543 0.56%
2013-11-15 0 1.800 1.760 1.800 1.760 1.820 526,000 946,820 1.8000 1.656 1.619 1.656 1.619 1.674 571,901 1.6556 0.56%
2013-11-14 0 1.790 1.780 1.790 1.750 1.790 90,000 159,980 1.7776 1.646 1.637 1.646 1.610 1.646 97,854 1.6349 0.56%
2013-11-13 0 1.780 1.770 1.800 1.780 1.810 140,000 250,180 1.7870 1.637 1.628 1.656 1.637 1.665 152,217 1.6436 -1.11%
2013-11-12 0 1.800 1.800 1.810 1.800 1.830 114,000 206,440 1.8109 1.656 1.656 1.665 1.656 1.683 123,948 1.6655 -0.55%
2013-11-11 0 1.810 1.810 1.830 1.760 1.830 406,000 727,860 1.7928 1.665 1.665 1.683 1.619 1.683 441,429 1.6489 0.56%
2013-11-08 0 1.800 1.770 1.800 1.790 1.820 118,000 212,600 1.8017 1.656 1.628 1.656 1.646 1.674 128,297 1.6571 0.00%
2013-11-07 0 1.800 1.800 1.820 1.800 1.830 652,000 1,177,920 1.8066 1.656 1.656 1.674 1.656 1.683 708,896 1.6616 -1.10%
2013-11-06 0 1.820 1.820 1.840 1.810 1.840 414,000 751,320 1.8148 1.674 1.674 1.692 1.665 1.692 450,127 1.6691 0.00%
2013-11-05 0 1.820 1.820 1.830 1.810 1.850 252,000 460,460 1.8272 1.674 1.674 1.683 1.665 1.702 273,991 1.6806 0.55%
2013-11-04 0 1.810 1.810 1.840 1.810 1.880 504,000 926,800 1.8389 1.665 1.665 1.692 1.665 1.729 547,981 1.6913 0.00%
2013-11-01 0 1.810 1.790 1.810 1.780 1.820 254,000 458,440 1.8049 1.665 1.646 1.665 1.637 1.674 276,165 1.6600 0.56%
2013-10-31 0 1.800 1.790 1.800 1.790 1.820 96,000 173,120 1.8033 1.656 1.646 1.656 1.646 1.674 104,377 1.6586 -1.10%
2013-10-30 0 1.820 1.820 1.830 1.780 1.820 302,000 547,520 1.8130 1.674 1.674 1.683 1.637 1.674 328,354 1.6675 2.25%
2013-10-29 0 1.780 1.780 1.790 1.730 1.810 440,000 781,600 1.7764 1.637 1.637 1.646 1.591 1.665 478,396 1.6338 3.49%
2013-10-28 0 1.720 1.710 1.720 1.710 1.760 664,000 1,146,240 1.7263 1.582 1.573 1.582 1.573 1.619 721,943 1.5877 -2.82%
2013-10-25 0 1.770 1.770 1.800 1.770 1.800 326,000 579,640 1.7780 1.628 1.628 1.656 1.628 1.656 354,448 1.6353 -0.56%
2013-10-24 0 1.780 1.780 1.790 1.780 1.820 490,000 875,100 1.7859 1.637 1.637 1.646 1.637 1.674 532,759 1.6426 -1.11%
2013-10-23 0 1.800 1.800 1.810 1.800 1.840 688,000 1,244,220 1.8085 1.656 1.656 1.665 1.656 1.692 748,038 1.6633 -2.17%
2013-10-22 0 1.840 1.820 1.840 1.800 1.840 392,000 712,080 1.8165 1.692 1.674 1.692 1.656 1.692 426,208 1.6707 1.66%
2013-10-21 0 1.810 1.810 1.840 1.790 1.840 430,000 778,460 1.8104 1.665 1.665 1.692 1.646 1.692 467,524 1.6651 -1.63%
2013-10-18 0 1.840 1.830 1.840 1.790 1.860 410,000 749,420 1.8279 1.692 1.683 1.692 1.646 1.711 445,778 1.6811 0.55%
2013-10-17 0 1.830 1.820 1.830 1.770 1.830 262,000 469,240 1.7910 1.683 1.674 1.683 1.628 1.683 284,863 1.6472 1.67%
2013-10-16 0 1.800 1.790 1.800 1.770 1.810 378,000 673,420 1.7815 1.656 1.646 1.656 1.628 1.665 410,986 1.6385 -0.55%
2013-10-15 0 1.810 1.810 1.840 1.800 1.830 500,000 905,420 1.8108 1.665 1.665 1.692 1.656 1.683 543,632 1.6655 -1.63%
2013-10-11 0 1.840 1.840 1.860 1.810 1.850 372,000 680,880 1.8303 1.692 1.692 1.711 1.665 1.702 404,462 1.6834 0.00%
2013-10-10 0 1.840 1.840 1.870 1.800 1.870 496,000 906,760 1.8281 1.692 1.692 1.720 1.656 1.720 539,283 1.6814 -0.54%
2013-10-09 0 1.850 1.850 1.860 1.810 1.870 518,000 948,720 1.8315 1.702 1.702 1.711 1.665 1.720 563,203 1.6845 0.00%
2013-10-08 0 1.850 1.840 1.860 1.840 1.870 404,000 747,300 1.8498 1.702 1.692 1.711 1.692 1.720 439,255 1.7013 0.54%
2013-10-07 0 1.840 1.840 1.870 1.800 1.870 282,000 520,320 1.8451 1.692 1.692 1.720 1.656 1.720 306,608 1.6970 1.66%
2013-10-04 0 1.810 1.800 1.860 1.800 1.860 120,000 218,560 1.8213 1.665 1.656 1.711 1.656 1.711 130,472 1.6752 0.00%
2013-10-03 0 1.810 1.780 1.830 1.780 1.840 562,000 1,010,640 1.7983 1.665 1.637 1.683 1.637 1.692 611,042 1.6540 0.00%
2013-10-02 0 1.810 1.810 1.840 1.810 1.900 280,000 520,620 1.8594 1.665 1.665 1.692 1.665 1.748 304,434 1.7101 -2.69%
2013-09-30 0 1.860 1.800 1.860 1.790 1.880 360,000 660,340 1.8343 1.711 1.656 1.711 1.646 1.729 391,415 1.6871 -0.53%
2013-09-27 0 1.870 1.830 1.870 1.800 1.880 176,000 326,880 1.8573 1.720 1.683 1.720 1.656 1.729 191,358 1.7082 1.08%
2013-09-26 0 1.850 1.840 1.880 1.790 1.880 382,000 709,260 1.8567 1.702 1.692 1.729 1.646 1.729 415,335 1.7077 0.00%
2013-09-25 0 1.850 1.850 1.860 1.760 1.870 440,000 811,000 1.8432 1.702 1.702 1.711 1.619 1.720 478,396 1.6952 1.65%
2013-09-24 0 1.820 1.800 1.820 1.800 1.820 352,000 635,400 1.8051 1.674 1.656 1.674 1.656 1.674 382,717 1.6602 0.00%
2013-09-23 0 1.820 1.810 1.820 1.800 1.830 270,000 492,930 1.8257 1.674 1.665 1.674 1.656 1.683 293,561 1.6791 0.00%
2013-09-19 0 1.820 1.800 1.820 1.800 1.830 200,000 363,050 1.8153 1.674 1.656 1.674 1.656 1.683 217,453 1.6696 1.68%
2013-09-18 0 1.790 1.790 1.810 1.740 1.850 506,000 912,320 1.8030 1.646 1.646 1.665 1.600 1.702 550,156 1.6583 4.68%
2013-09-17 0 1.710 1.710 1.720 1.710 1.750 524,320 906,217 1.7284 1.573 1.573 1.582 1.573 1.610 570,074 1.5896 0.00%
2013-09-16 0 1.710 1.710 1.720 1.650 1.770 256,000 439,780 1.7179 1.573 1.573 1.582 1.518 1.628 278,340 1.5800 -0.58%
2013-09-13 0 1.720 1.720 1.760 1.700 1.790 650,000 1,124,920 1.7306 1.582 1.582 1.619 1.564 1.646 706,722 1.5917 -3.91%
2013-09-12 0 1.790 1.790 1.800 1.790 1.830 128,000 231,900 1.8117 1.646 1.646 1.656 1.646 1.683 139,170 1.6663 -0.56%
2013-09-11 0 1.800 1.800 1.810 1.780 1.840 484,000 869,060 1.7956 1.656 1.656 1.665 1.637 1.692 526,236 1.6515 -0.55%
2013-09-10 0 1.810 1.810 1.820 1.780 1.830 510,000 921,220 1.8063 1.665 1.665 1.674 1.637 1.683 554,505 1.6613 0.56%
2013-09-09 0 1.800 1.800 1.830 1.780 1.830 320,000 576,440 1.8014 1.656 1.656 1.683 1.637 1.683 347,925 1.6568 0.00%
2013-09-06 0 1.800 1.800 1.840 1.800 1.850 262,000 474,980 1.8129 1.656 1.656 1.692 1.656 1.702 284,863 1.6674 0.56%
2013-09-05 0 1.790 1.790 1.800 1.790 1.850 324,000 590,480 1.8225 1.646 1.646 1.656 1.646 1.702 352,274 1.6762 -0.56%
2013-09-04 0 1.800 1.800 1.810 1.780 1.850 660,000 1,198,840 1.8164 1.656 1.656 1.665 1.637 1.702 717,594 1.6706 -0.55%
2013-09-03 0 1.810 1.800 1.810 1.780 1.870 872,000 1,572,420 1.8032 1.665 1.656 1.665 1.637 1.720 948,094 1.6585 0.00%
2013-09-02 0 1.810 1.800 1.810 1.800 1.880 156,000 283,280 1.8159 1.665 1.656 1.665 1.656 1.729 169,613 1.6702 -0.55%
2013-08-30 0 1.820 1.800 1.840 1.800 1.850 200,000 364,400 1.8220 1.674 1.656 1.692 1.656 1.702 217,453 1.6758 0.00%
2013-08-29 0 1.820 1.800 1.810 1.750 1.880 368,000 672,360 1.8271 1.674 1.656 1.665 1.610 1.729 400,113 1.6804 1.68%
2013-08-28 0 1.790 1.790 1.800 1.790 1.900 784,000 1,413,220 1.8026 1.646 1.646 1.656 1.646 1.748 852,415 1.6579 -3.24%
2013-08-27 0 1.850 1.840 1.860 1.820 1.940 736,000 1,364,560 1.8540 1.702 1.692 1.711 1.674 1.784 800,226 1.7052 -2.63%
2013-08-26 0 1.900 1.900 1.920 1.850 1.950 640,000 1,200,320 1.8755 1.748 1.748 1.766 1.702 1.793 695,849 1.7250 -1.04%
2013-08-23 0 1.920 1.920 1.950 1.920 2.000 60,000 116,400 1.9400 1.766 1.766 1.793 1.766 1.839 65,236 1.7843 -1.54%
2013-08-22 0 1.950 1.920 1.950 1.940 1.990 328,000 645,640 1.9684 1.793 1.766 1.793 1.784 1.830 356,623 1.8104 0.52%
2013-08-21 0 1.940 1.940 1.960 1.910 1.970 424,000 823,320 1.9418 1.784 1.784 1.803 1.757 1.812 461,000 1.7859 -1.52%
2013-08-20 0 1.970 1.940 1.970 1.930 2.000 404,000 788,120 1.9508 1.812 1.784 1.812 1.775 1.839 439,255 1.7942 -1.50%
2013-08-19 0 2.000 1.990 2.060 1.960 2.050 756,000 1,534,040 2.0292 1.839 1.830 1.895 1.803 1.885 821,972 1.8663 1.01%
2013-08-16 0 1.980 1.980 1.990 1.950 2.050 953,357 1,887,807 1.9802 1.821 1.821 1.830 1.793 1.885 1,036,551 1.8212 -3.41%
2013-08-15 0 2.050 2.050 2.110 2.040 2.140 1,100,000 2,296,760 2.0880 1.885 1.885 1.941 1.876 1.968 1,195,991 1.9204 -1.44%
2013-08-13 0 2.080 2.080 2.100 2.030 2.200 3,258,000 6,990,240 2.1456 1.913 1.913 1.931 1.867 2.023 3,542,307 1.9734 0.48%
2013-08-12 0 2.070 2.070 2.080 1.980 2.070 792,000 1,620,280 2.0458 1.904 1.904 1.913 1.821 1.904 861,113 1.8816 4.02%
2013-08-09 0 1.990 1.980 2.050 1.930 2.050 1,120,000 2,218,960 1.9812 1.830 1.821 1.885 1.775 1.885 1,217,736 1.8222 2.05%
2013-08-08 0 1.950 1.910 1.950 1.900 1.960 276,000 532,840 1.9306 1.793 1.757 1.793 1.748 1.803 300,085 1.7756 1.04%
2013-08-07 0 1.930 1.890 1.940 1.880 1.940 796,000 1,516,080 1.9046 1.775 1.738 1.784 1.729 1.784 865,462 1.7518 -1.53%
2013-08-06 0 1.960 1.920 1.970 1.900 1.960 274,000 529,040 1.9308 1.803 1.766 1.812 1.748 1.803 297,910 1.7758 0.51%
2013-08-05 0 1.950 1.930 1.950 1.900 1.960 220,000 425,960 1.9362 1.793 1.775 1.793 1.748 1.803 239,198 1.7808 3.72%
2013-08-02 0 1.880 1.880 1.920 1.850 1.920 972,643 1,822,750 1.8740 1.729 1.729 1.766 1.702 1.766 1,057,520 1.7236 -1.57%
2013-08-01 0 1.910 1.880 1.910 1.870 1.960 980,000 1,856,560 1.8944 1.757 1.729 1.757 1.720 1.803 1,065,519 1.7424 -1.04%
2013-07-31 0 1.930 1.900 1.930 1.880 1.950 1,228,000 2,346,680 1.9110 1.775 1.748 1.775 1.729 1.793 1,335,160 1.7576 -1.03%
2013-07-30 0 1.950 1.920 1.950 1.900 1.970 456,000 879,800 1.9294 1.793 1.766 1.793 1.748 1.812 495,792 1.7745 -0.51%
2013-07-29 0 1.960 1.950 1.960 1.930 2.050 748,000 1,474,640 1.9714 1.803 1.793 1.803 1.775 1.885 813,274 1.8132 -3.45%
2013-07-26 0 2.030 2.020 2.030 2.000 2.110 548,000 1,119,520 2.0429 1.867 1.858 1.867 1.839 1.941 595,821 1.8790 -2.40%
2013-07-25 0 2.080 2.080 2.100 2.040 2.180 1,644,000 3,441,880 2.0936 1.913 1.913 1.931 1.876 2.005 1,787,462 1.9256 0.00%
2013-07-24 0 2.080 2.070 2.080 1.940 2.090 2,408,320 4,886,548 2.0290 1.913 1.904 1.913 1.784 1.922 2,618,480 1.8662 8.90%
2013-07-23 0 1.910 1.910 1.920 1.850 1.950 1,028,000 1,944,920 1.8919 1.757 1.757 1.766 1.702 1.793 1,117,708 1.7401 2.14%
2013-07-22 0 1.870 1.830 1.880 1.800 1.880 436,000 796,200 1.8261 1.720 1.683 1.729 1.656 1.729 474,047 1.6796 0.54%
2013-07-19 0 1.860 1.850 1.860 1.830 1.900 772,000 1,442,360 1.8683 1.711 1.702 1.711 1.683 1.748 839,368 1.7184 -1.06%
2013-07-18 0 1.880 1.850 1.880 1.800 1.880 558,000 1,020,292 1.8285 1.729 1.702 1.729 1.656 1.729 606,693 1.6817 1.62%
2013-07-17 0 1.850 1.840 1.870 1.840 1.870 400,000 738,960 1.8474 1.702 1.692 1.720 1.692 1.720 434,906 1.6991 0.00%
2013-07-16 0 1.850 1.850 1.860 1.800 1.880 362,000 667,440 1.8438 1.702 1.702 1.711 1.656 1.729 393,590 1.6958 -1.60%
2013-07-15 0 1.880 1.860 1.880 1.850 1.900 352,000 660,440 1.8763 1.729 1.711 1.729 1.702 1.748 382,717 1.7257 -1.05%
2013-07-12 0 1.900 1.860 1.900 1.840 1.900 404,000 753,240 1.8645 1.748 1.711 1.748 1.692 1.748 439,255 1.7148 0.00%
2013-07-11 0 1.900 1.890 1.900 1.880 1.930 768,000 1,463,040 1.9050 1.748 1.738 1.748 1.729 1.775 835,019 1.7521 1.60%
2013-07-10 0 1.870 1.850 1.870 1.830 1.930 372,000 690,080 1.8551 1.720 1.702 1.720 1.683 1.775 404,462 1.7062 -2.09%
2013-07-09 0 1.910 1.850 1.900 1.730 1.950 1,684,000 3,195,240 1.8974 1.757 1.702 1.748 1.591 1.793 1,830,953 1.7451 9.14%
2013-07-08 0 1.750 1.750 1.840 1.720 1.820 412,000 724,560 1.7586 1.610 1.610 1.692 1.582 1.674 447,953 1.6175 -2.23%
2013-07-05 0 1.790 1.780 1.790 1.760 1.870 536,000 960,960 1.7928 1.646 1.637 1.646 1.619 1.720 582,774 1.6489 0.56%
2013-07-04 0 1.780 1.780 1.800 1.750 1.830 250,000 444,000 1.7760 1.637 1.637 1.656 1.610 1.683 271,816 1.6335 0.00%
2013-07-03 0 1.780 1.780 1.850 1.780 1.860 448,000 816,640 1.8229 1.637 1.637 1.702 1.637 1.711 487,094 1.6766 -5.32%
2013-07-02 0 1.880 1.860 1.880 1.760 1.930 532,000 977,640 1.8377 1.729 1.711 1.729 1.619 1.775 578,425 1.6902 -0.53%
2013-06-28 0 1.890 1.870 1.910 1.870 1.970 820,000 1,564,024 1.9073 1.738 1.720 1.757 1.720 1.812 891,557 1.7543 0.00%
2013-06-27 0 1.890 1.860 1.880 1.840 1.990 1,340,000 2,556,300 1.9077 1.738 1.711 1.729 1.692 1.830 1,456,934 1.7546 1.61%
2013-06-26 0 1.860 1.850 1.870 1.710 1.900 1,092,000 1,973,080 1.8068 1.711 1.702 1.720 1.573 1.748 1,187,292 1.6618 7.51%
2013-06-25 0 1.730 1.730 1.740 1.600 1.800 1,738,000 2,943,900 1.6938 1.591 1.591 1.600 1.472 1.656 1,889,665 1.5579 -2.26%
2013-06-24 0 1.770 1.750 1.770 1.710 1.900 1,252,000 2,228,160 1.7797 1.628 1.610 1.628 1.573 1.748 1,361,255 1.6368 -8.29%
2013-06-21 0 1.930 1.880 1.950 1.780 1.960 2,044,000 3,752,720 1.8360 1.775 1.729 1.793 1.637 1.803 2,222,368 1.6886 1.58%
2013-06-20 0 1.900 1.880 1.900 1.900 1.980 1,432,000 2,795,560 1.9522 1.748 1.729 1.748 1.748 1.821 1,556,962 1.7955 -5.00%
2013-06-19 0 2.000 2.000 2.020 1.950 2.030 1,392,000 2,770,120 1.9900 1.839 1.839 1.858 1.793 1.867 1,513,472 1.8303 0.00%
2013-06-18 0 2.000 1.990 2.000 1.940 2.020 1,616,000 3,222,200 1.9939 1.839 1.830 1.839 1.784 1.858 1,757,019 1.8339 1.01%
2013-06-17 0 1.980 1.970 1.990 1.960 2.050 972,000 1,934,040 1.9898 1.821 1.812 1.830 1.803 1.885 1,056,821 1.8301 0.00%
2013-06-14 0 1.980 1.970 1.990 1.970 2.130 856,000 1,718,040 2.0071 1.821 1.812 1.830 1.812 1.959 930,698 1.8460 -1.00%
2013-06-13 0 2.000 2.000 2.020 1.930 2.050 1,318,000 2,609,700 1.9800 1.839 1.839 1.858 1.775 1.885 1,433,014 1.8211 -3.85%
2013-06-11 0 2.080 2.080 2.110 2.000 2.110 1,408,000 2,876,280 2.0428 1.913 1.913 1.941 1.839 1.941 1,530,868 1.8789 -0.95%
2013-06-10 0 2.100 2.090 2.100 2.090 2.190 1,796,000 3,837,840 2.1369 1.931 1.922 1.931 1.922 2.014 1,952,726 1.9654 0.00%
2013-06-07 0 2.100 2.100 2.120 2.100 2.160 1,108,000 2,355,120 2.1256 1.931 1.931 1.950 1.931 1.987 1,204,689 1.9550 -3.23%
2013-06-06 0 2.170 2.170 2.180 2.130 2.210 864,000 1,867,320 2.1613 1.996 1.996 2.005 1.959 2.033 939,396 1.9878 -2.25%
2013-06-05 0 2.220 2.220 2.240 2.190 2.250 932,000 2,063,720 2.2143 2.042 2.042 2.060 2.014 2.069 1,013,330 2.0366 -1.77%
2013-06-04 0 2.260 2.220 2.260 2.220 2.280 1,020,000 2,281,560 2.2368 2.079 2.042 2.079 2.042 2.097 1,109,009 2.0573 -0.44%
2013-06-03 0 2.270 2.250 2.270 2.210 2.290 596,000 1,337,040 2.2434 2.088 2.069 2.088 2.033 2.106 648,009 2.0633 0.44%
2013-05-31 0 2.260 2.260 2.310 2.250 2.320 1,536,000 3,512,600 2.2868 2.079 2.079 2.125 2.069 2.134 1,670,038 2.1033 -1.31%
2013-05-30 0 2.290 2.280 2.290 2.230 2.300 1,064,000 2,412,480 2.2674 2.106 2.097 2.106 2.051 2.115 1,156,849 2.0854 2.23%
2013-05-29 0 2.240 2.240 2.250 2.240 2.360 1,774,000 4,057,200 2.2870 2.060 2.060 2.069 2.060 2.171 1,928,807 2.1035 -5.08%
2013-05-28 0 2.360 2.340 2.370 2.330 2.420 2,048,000 4,856,120 2.3712 2.171 2.152 2.180 2.143 2.226 2,226,717 2.1808 2.61%
2013-05-27 0 2.300 2.290 2.310 2.210 2.310 1,540,000 3,507,600 2.2777 2.115 2.106 2.125 2.033 2.125 1,674,387 2.0949 5.02%
2013-05-24 0 2.190 2.190 2.210 2.110 2.250 2,828,000 6,106,880 2.1594 2.014 2.014 2.033 1.941 2.069 3,074,783 1.9861 -0.90%
2013-05-23 0 2.210 2.200 2.220 2.200 2.330 2,706,000 6,056,740 2.2383 2.033 2.023 2.042 2.023 2.143 2,942,137 2.0586 -3.91%
2013-05-22 0 2.300 2.290 2.300 2.200 2.400 3,120,000 6,990,800 2.2406 2.115 2.106 2.115 2.023 2.207 3,392,264 2.0608 -2.95%
2013-05-21 0 2.370 2.350 2.370 2.330 2.420 2,752,000 6,538,120 2.3758 2.180 2.161 2.180 2.143 2.226 2,992,151 2.1851 -0.42%
2013-05-20 0 2.380 2.370 2.380 2.360 2.480 4,164,000 9,995,320 2.4004 2.189 2.180 2.189 2.171 2.281 4,527,368 2.2078 -2.86%
2013-05-16 0 2.450 2.420 2.450 2.300 2.480 15,408,000 37,072,640 2.4061 2.253 2.226 2.253 2.115 2.281 16,752,566 2.2130 -8.24%
2013-05-15 0 2.670 2.660 2.680 2.630 2.750 6,656,000 17,906,600 2.6903 2.456 2.447 2.465 2.419 2.529 7,236,830 2.4744 0.75%
2013-05-14 0 2.650 2.640 2.650 2.520 2.660 8,684,000 22,744,080 2.6191 2.437 2.428 2.437 2.318 2.447 9,441,802 2.4089 3.11%
2013-05-13 0 2.570 2.560 2.570 2.420 2.600 6,320,000 15,993,640 2.5306 2.364 2.355 2.364 2.226 2.391 6,871,509 2.3275 4.90%
2013-05-10 0 2.450 2.440 2.450 2.400 2.520 2,884,000 7,101,160 2.4623 2.253 2.244 2.253 2.207 2.318 3,135,670 2.2646 1.24%
2013-05-09 0 2.420 2.410 2.430 2.390 2.450 1,208,000 2,930,720 2.4261 2.226 2.217 2.235 2.198 2.253 1,313,415 2.2314 0.41%
2013-05-08 0 2.410 2.390 2.420 2.380 2.560 4,696,000 11,448,088 2.4378 2.217 2.198 2.226 2.189 2.355 5,105,792 2.2422 -4.74%
2013-05-07 0 2.530 2.510 2.530 2.460 2.560 4,196,000 10,554,280 2.5153 2.327 2.309 2.327 2.263 2.355 4,562,160 2.3134 2.43%
2013-05-06 0 2.470 2.460 2.480 2.350 2.480 9,052,000 21,886,480 2.4179 2.272 2.263 2.281 2.161 2.281 9,841,915 2.2238 5.56%
2013-05-03 0 2.340 2.340 2.350 2.320 2.410 4,044,000 9,590,040 2.3714 2.152 2.152 2.161 2.134 2.217 4,396,896 2.1811 -2.09%
2013-05-02 0 2.390 2.380 2.390 2.170 2.390 4,832,000 11,262,040 2.3307 2.198 2.189 2.198 1.996 2.198 5,253,660 2.1437 7.66%
2013-04-30 0 2.220 2.220 2.250 2.140 2.280 1,880,000 4,151,560 2.2083 2.042 2.042 2.069 1.968 2.097 2,044,057 2.0310 4.23%
2013-04-29 0 2.130 2.120 2.150 2.100 2.200 1,460,000 3,105,840 2.1273 1.959 1.950 1.977 1.931 2.023 1,587,406 1.9566 -3.62%
2013-04-26 0 2.210 2.200 2.220 2.190 2.280 896,000 1,997,360 2.2292 2.033 2.023 2.042 2.014 2.097 974,189 2.0503 -2.64%
2013-04-25 0 2.270 2.260 2.290 2.180 2.350 2,824,000 6,436,280 2.2791 2.088 2.079 2.106 2.005 2.161 3,070,434 2.0962 3.65%
2013-04-24 0 2.190 2.190 2.200 2.100 2.210 1,648,000 3,586,880 2.1765 2.014 2.014 2.023 1.931 2.033 1,791,811 2.0018 4.29%
2013-04-23 0 2.100 2.100 2.120 2.020 2.160 3,948,000 8,267,180 2.0940 1.931 1.931 1.950 1.858 1.987 4,292,519 1.9260 -3.67%
2013-04-22 0 2.180 2.160 2.180 2.080 2.190 1,976,000 4,226,960 2.1391 2.005 1.987 2.005 1.913 2.014 2,148,434 1.9675 0.00%
2013-04-19 0 2.180 2.180 2.190 2.120 2.260 2,174,000 4,742,592 2.1815 2.005 2.005 2.014 1.950 2.079 2,363,712 2.0064 -0.91%
2013-04-18 0 2.200 2.190 2.200 2.150 2.340 1,626,000 3,662,840 2.2527 2.023 2.014 2.023 1.977 2.152 1,767,891 2.0719 -3.51%
2013-04-17 0 2.280 2.280 2.310 2.280 2.390 756,000 1,756,120 2.3229 2.097 2.097 2.125 2.097 2.198 821,972 2.1365 -4.20%
2013-04-16 0 2.380 2.360 2.380 2.170 2.390 1,278,000 2,992,160 2.3413 2.189 2.171 2.189 1.996 2.198 1,389,524 2.1534 3.48%
2013-04-15 0 2.300 2.300 2.310 2.250 2.330 1,346,000 3,096,352 2.3004 2.115 2.115 2.125 2.069 2.143 1,463,458 2.1158 -2.95%
2013-04-12 0 2.370 2.370 2.420 2.360 2.440 532,000 1,275,280 2.3971 2.180 2.180 2.226 2.171 2.244 578,425 2.2047 -2.07%
2013-04-11 0 2.420 2.420 2.430 2.390 2.520 1,536,000 3,765,480 2.4515 2.226 2.226 2.235 2.198 2.318 1,670,038 2.2547 -2.81%
2013-04-10 0 2.490 2.480 2.490 2.380 2.490 1,248,000 3,054,072 2.4472 2.290 2.281 2.290 2.189 2.290 1,356,906 2.2508 3.75%
2013-04-09 0 2.400 2.390 2.400 2.390 2.520 1,428,000 3,510,600 2.4584 2.207 2.198 2.207 2.198 2.318 1,552,613 2.2611 1.27%
2013-04-08 0 2.370 2.370 2.400 2.280 2.440 1,422,000 3,361,800 2.3641 2.180 2.180 2.207 2.097 2.244 1,546,090 2.1744 -4.44%
2013-04-05 0 2.480 2.450 2.490 2.220 2.480 2,014,000 4,742,960 2.3550 2.281 2.253 2.290 2.042 2.281 2,189,750 2.1660 1.64%
2013-04-03 0 2.440 2.420 2.450 2.420 2.650 2,350,000 5,940,260 2.5278 2.244 2.226 2.253 2.226 2.437 2,555,071 2.3249 -9.29%
2013-04-02 0 2.690 2.680 2.700 2.670 2.780 854,000 2,320,960 2.7178 2.474 2.465 2.483 2.456 2.557 928,524 2.4996 -1.10%
2013-03-28 0 2.720 2.710 2.720 2.700 2.790 916,000 2,496,920 2.7259 2.502 2.492 2.502 2.483 2.566 995,934 2.5071 -2.51%
2013-03-27 0 2.790 2.780 2.790 2.680 2.860 1,527,000 4,193,760 2.7464 2.566 2.557 2.566 2.465 2.630 1,660,252 2.5260 -1.06%
2013-03-26 0 2.820 2.810 2.820 2.760 2.890 1,804,000 5,083,520 2.8179 2.594 2.584 2.594 2.538 2.658 1,961,424 2.5917 -2.42%
2013-03-25 0 2.890 2.890 2.900 2.850 2.930 2,716,000 7,876,120 2.8999 2.658 2.658 2.667 2.621 2.695 2,953,009 2.6672 1.40%
2013-03-22 0 2.850 2.840 2.850 2.730 2.870 2,808,000 7,893,840 2.8112 2.621 2.612 2.621 2.511 2.640 3,053,038 2.5856 3.26%
2013-03-21 0 2.760 2.760 2.770 2.720 2.830 2,936,000 8,061,760 2.7458 2.538 2.538 2.548 2.502 2.603 3,192,207 2.5254 -1.78%
2013-03-20 0 2.810 2.800 2.820 2.690 2.830 3,828,000 10,561,620 2.7590 2.584 2.575 2.594 2.474 2.603 4,162,047 2.5376 1.81%
2013-03-19 0 2.760 2.750 2.770 2.680 2.930 4,700,000 12,983,640 2.7625 2.538 2.529 2.548 2.465 2.695 5,110,141 2.5408 -3.50%
2013-03-18 0 2.860 2.850 2.860 2.680 2.880 3,790,850 10,686,583 2.8190 2.630 2.621 2.630 2.465 2.649 4,121,655 2.5928 4.38%
2013-03-15 0 2.740 2.740 2.750 2.660 2.920 13,810,000 38,875,240 2.8150 2.520 2.520 2.529 2.447 2.686 15,015,118 2.5891 0.74%
2013-03-14 0 2.720 2.720 2.740 2.350 2.770 12,811,000 33,342,700 2.6027 2.502 2.502 2.520 2.161 2.548 13,928,941 2.3938 14.77%
2013-03-13 0 2.370 2.350 2.370 2.250 2.410 2,936,000 6,843,960 2.3310 2.180 2.161 2.180 2.069 2.217 3,192,207 2.1440 1.28%
2013-03-12 0 2.340 2.320 2.370 2.170 2.450 7,620,000 17,823,520 2.3390 2.152 2.134 2.180 1.996 2.253 8,284,953 2.1513 0.43%
2013-03-11 0 2.330 2.320 2.330 2.190 2.560 16,934,000 40,526,200 2.3932 2.143 2.134 2.143 2.014 2.355 18,411,731 2.2011 10.95%
2013-03-08 0 2.100 2.060 2.100 2.060 2.130 1,532,000 3,226,200 2.1059 1.931 1.895 1.931 1.895 1.959 1,665,689 1.9369 0.00%
2013-03-07 0 2.100 2.070 2.100 2.030 2.150 1,644,000 3,423,800 2.0826 1.931 1.904 1.931 1.867 1.977 1,787,462 1.9155 -1.41%
2013-03-06 0 2.130 2.130 2.140 2.070 2.220 4,868,000 10,329,460 2.1219 1.959 1.959 1.968 1.904 2.042 5,292,802 1.9516 -2.29%
2013-03-05 0 2.180 2.180 2.200 2.180 2.230 4,006,000 8,869,920 2.2142 2.005 2.005 2.023 2.005 2.051 4,355,580 2.0364 1.40%
2013-03-04 0 2.150 2.120 2.150 2.050 2.170 2,630,000 5,577,540 2.1207 1.977 1.950 1.977 1.885 1.996 2,859,505 1.9505 5.39%
2013-03-01 0 2.040 2.020 2.050 2.000 2.050 3,156,000 6,410,360 2.0312 1.876 1.858 1.885 1.839 1.885 3,431,406 1.8681 2.00%
2013-02-28 0 2.000 1.990 2.010 1.990 2.060 1,568,000 3,169,080 2.0211 1.839 1.830 1.849 1.830 1.895 1,704,830 1.8589 -1.48%
2013-02-27 0 2.030 2.030 2.040 1.990 2.080 3,006,000 6,109,960 2.0326 1.867 1.867 1.876 1.830 1.913 3,268,316 1.8695 2.01%
2013-02-26 0 1.990 1.990 2.000 1.950 2.040 2,524,000 4,993,200 1.9783 1.830 1.830 1.839 1.793 1.876 2,744,255 1.8195 2.05%
2013-02-25 0 1.950 1.930 1.950 1.940 1.980 260,000 509,760 1.9606 1.793 1.775 1.793 1.784 1.821 282,689 1.8033 -1.02%
2013-02-22 0 1.970 1.950 1.970 1.880 1.980 624,000 1,219,000 1.9535 1.812 1.793 1.812 1.729 1.821 678,453 1.7967 3.68%
2013-02-21 0 1.900 1.900 1.920 1.880 2.000 456,000 874,800 1.9184 1.748 1.748 1.766 1.729 1.839 495,792 1.7644 -2.06%
2013-02-20 0 1.940 1.940 1.950 1.820 1.970 956,000 1,810,160 1.8935 1.784 1.784 1.793 1.674 1.812 1,039,425 1.7415 4.86%
2013-02-19 0 1.850 1.850 1.870 1.820 1.910 826,000 1,520,080 1.8403 1.702 1.702 1.720 1.674 1.757 898,080 1.6926 -3.14%
2013-02-18 0 1.910 1.880 1.910 1.880 1.960 752,000 1,439,720 1.9145 1.757 1.729 1.757 1.729 1.803 817,623 1.7609 -1.04%
2013-02-15 0 1.930 1.910 1.950 1.860 1.970 1,540,000 2,974,480 1.9315 1.775 1.757 1.793 1.711 1.812 1,674,387 1.7765 1.05%
2013-02-14 0 1.910 1.910 1.940 1.790 1.950 1,578,000 2,968,580 1.8812 1.757 1.757 1.784 1.646 1.793 1,715,703 1.7302 0.53%
2013-02-08 0 1.900 1.850 1.900 1.670 1.900 1,864,000 3,284,800 1.7622 1.748 1.702 1.748 1.536 1.748 2,026,660 1.6208 9.20%
2013-02-07 0 1.740 1.720 1.750 1.720 1.790 508,000 892,640 1.7572 1.600 1.582 1.610 1.582 1.646 552,330 1.6161 -1.14%
2013-02-06 0 1.760 1.760 1.770 1.690 1.800 2,326,000 4,055,940 1.7437 1.619 1.619 1.628 1.554 1.656 2,528,976 1.6038 4.76%
2013-02-05 0 1.680 1.680 1.690 1.600 1.680 972,000 1,600,040 1.6461 1.545 1.545 1.554 1.472 1.545 1,056,821 1.5140 2.44%
2013-02-04 0 1.640 1.590 1.640 1.490 1.650 456,000 708,960 1.5547 1.508 1.462 1.508 1.370 1.518 495,792 1.4300 7.19%
2013-02-01 0 1.530 1.510 1.530 1.490 1.560 313,000 474,200 1.5150 1.407 1.389 1.407 1.370 1.435 340,314 1.3934 -1.92%
2013-01-31 0 1.560 1.530 1.600 1.550 1.560 207,000 322,300 1.5570 1.435 1.407 1.472 1.426 1.435 225,064 1.4320 0.00%
2013-01-30 0 1.560 1.560 1.590 1.550 1.620 100,000 159,240 1.5924 1.435 1.435 1.462 1.426 1.490 108,726 1.4646 -1.89%
2013-01-29 0 1.590 1.550 1.590 1.480 1.660 316,000 487,960 1.5442 1.462 1.426 1.462 1.361 1.527 343,575 1.4202 -1.24%
2013-01-28 0 1.610 1.620 1.660 1.610 1.750 417,000 687,580 1.6489 1.481 1.490 1.527 1.481 1.610 453,389 1.5165 -3.59%
2013-01-25 0 1.670 1.600 1.670 1.650 1.750 1,644,000 2,778,000 1.6898 1.536 1.472 1.536 1.518 1.610 1,787,462 1.5542 1.21%
2013-01-24 0 1.650 1.640 1.650 1.580 1.650 1,716,000 2,746,220 1.6004 1.518 1.508 1.518 1.453 1.518 1,865,745 1.4719 4.43%
2013-01-23 0 1.580 1.540 1.580 1.480 1.580 1,492,000 2,298,320 1.5404 1.453 1.416 1.453 1.361 1.453 1,622,198 1.4168 6.76%
2013-01-22 0 1.480 1.460 1.480 1.410 1.480 3,348,000 4,773,880 1.4259 1.361 1.343 1.361 1.297 1.361 3,640,160 1.3114 2.78%
2013-01-21 0 1.440 1.440 1.450 1.400 1.460 1,524,000 2,192,300 1.4385 1.324 1.324 1.334 1.288 1.343 1,656,991 1.3231 4.35%
2013-01-18 0 1.380 1.380 1.400 1.370 1.400 172,000 239,080 1.3900 1.269 1.269 1.288 1.260 1.288 187,009 1.2784 0.73%
2013-01-17 0 1.370 1.370 1.380 1.360 1.380 36,000 49,080 1.3633 1.260 1.260 1.269 1.251 1.269 39,142 1.2539 0.74%
2013-01-16 0 1.360 1.360 1.380 1.360 1.390 124,000 169,160 1.3642 1.251 1.251 1.269 1.251 1.278 134,821 1.2547 -2.16%
2013-01-15 0 1.390 1.390 1.420 1.380 1.400 422,000 588,600 1.3948 1.278 1.278 1.306 1.269 1.288 458,825 1.2828 -0.71%
2013-01-14 0 1.400 1.400 1.410 1.350 1.400 392,000 541,880 1.3823 1.288 1.288 1.297 1.242 1.288 426,208 1.2714 2.94%
2013-01-11 0 1.360 1.360 1.400 1.340 1.400 404,000 554,080 1.3715 1.251 1.251 1.288 1.232 1.288 439,255 1.2614 -2.86%
2013-01-10 0 1.400 1.400 1.420 1.400 1.400 236,000 330,400 1.4000 1.288 1.288 1.306 1.288 1.288 256,594 1.2876 -1.41%
2013-01-09 0 1.420 1.420 1.430 1.380 1.430 326,000 460,020 1.4111 1.306 1.306 1.315 1.269 1.315 354,448 1.2978 2.90%
2013-01-08 0 1.380 1.370 1.380 1.360 1.430 516,000 720,200 1.3957 1.269 1.260 1.269 1.251 1.315 561,028 1.2837 2.22%
2013-01-07 0 1.350 1.340 1.380 1.320 1.370 708,000 944,440 1.3340 1.242 1.232 1.269 1.214 1.260 769,783 1.2269 -0.74%
2013-01-04 0 1.360 1.360 1.390 1.360 1.440 720,000 1,013,320 1.4074 1.251 1.251 1.278 1.251 1.324 782,830 1.2944 -2.16%
2013-01-03 0 1.390 1.380 1.390 1.370 1.420 446,000 614,120 1.3770 1.278 1.269 1.278 1.260 1.306 484,920 1.2664 -2.11%
2013-01-02 0 1.420 1.420 1.430 1.400 1.460 976,000 1,374,360 1.4082 1.306 1.306 1.315 1.288 1.343 1,061,170 1.2951 1.43%
2012-12-31 0 1.400 1.400 1.410 1.400 1.430 264,000 374,760 1.4195 1.288 1.288 1.297 1.288 1.315 287,038 1.3056 -0.71%
2012-12-28 0 1.410 1.410 1.420 1.400 1.430 776,000 1,100,720 1.4185 1.297 1.297 1.306 1.288 1.315 843,717 1.3046 0.71%
2012-12-27 0 1.400 1.380 1.400 1.360 1.420 964,000 1,339,600 1.3896 1.288 1.269 1.288 1.251 1.306 1,048,123 1.2781 0.00%
2012-12-24 0 1.400 1.390 1.400 1.390 1.400 540,000 754,040 1.3964 1.288 1.278 1.288 1.278 1.288 587,123 1.2843 1.45%
2012-12-21 0 1.380 1.380 1.390 1.310 1.420 616,000 848,680 1.3777 1.269 1.269 1.278 1.205 1.306 669,755 1.2672 0.73%
2012-12-20 0 1.370 1.370 1.390 1.320 1.400 160,000 218,280 1.3643 1.260 1.260 1.278 1.214 1.288 173,962 1.2548 -3.52%
2012-12-19 0 1.420 1.420 1.430 1.390 1.430 32,000 45,320 1.4163 1.306 1.306 1.315 1.278 1.315 34,792 1.3026 -0.70%
2012-12-18 0 1.430 1.410 1.440 1.380 1.430 72,000 101,400 1.4083 1.315 1.297 1.324 1.269 1.315 78,283 1.2953 2.14%
2012-12-17 0 1.400 1.380 1.400 1.380 1.400 64,000 88,680 1.3856 1.288 1.269 1.288 1.269 1.288 69,585 1.2744 -0.71%
2012-12-14 0 1.410 1.400 1.410 1.390 1.430 128,000 179,240 1.4003 1.297 1.288 1.297 1.278 1.315 139,170 1.2879 0.00%
2012-12-13 0 1.410 1.400 1.410 1.390 1.430 760,000 1,060,400 1.3953 1.297 1.288 1.297 1.278 1.315 826,321 1.2833 -2.76%
2012-12-12 0 1.450 1.430 1.450 1.430 1.450 44,000 62,160 1.4127 1.334 1.315 1.334 1.315 1.334 47,840 1.2993 -1.36%
2012-12-11 0 1.470 1.410 1.470 1.430 1.470 224,000 324,960 1.4507 1.352 1.297 1.352 1.315 1.352 243,547 1.3343 1.38%
2012-12-10 0 1.450 1.450 1.480 1.450 1.510 204,000 299,960 1.4704 1.334 1.334 1.361 1.334 1.389 221,802 1.3524 -1.36%
2012-12-07 0 1.470 1.470 1.500 1.470 1.500 188,000 280,920 1.4943 1.352 1.352 1.380 1.352 1.380 204,406 1.3743 0.00%
2012-12-06 0 1.470 1.470 1.510 1.470 1.560 356,000 538,080 1.5115 1.352 1.352 1.389 1.352 1.435 387,066 1.3902 -2.00%
2012-12-05 0 1.500 1.460 1.500 1.470 1.510 496,000 739,600 1.4911 1.380 1.343 1.380 1.352 1.389 539,283 1.3715 4.17%
2012-12-04 0 1.440 1.430 1.450 1.440 1.470 104,000 150,840 1.4504 1.324 1.315 1.334 1.324 1.352 113,075 1.3340 -2.70%
2012-12-03 0 1.480 1.430 1.500 1.450 1.530 140,000 206,720 1.4766 1.361 1.315 1.380 1.334 1.407 152,217 1.3581 -1.99%
2012-11-30 0 1.510 1.500 1.510 1.500 1.520 1,016,000 1,530,160 1.5061 1.389 1.380 1.389 1.380 1.398 1,104,660 1.3852 3.42%
2012-11-29 0 1.460 1.450 1.460 1.390 1.480 1,052,000 1,528,760 1.4532 1.343 1.334 1.343 1.278 1.361 1,143,802 1.3366 2.82%
2012-11-28 0 1.420 1.400 1.420 1.390 1.450 950,000 1,352,880 1.4241 1.306 1.288 1.306 1.278 1.334 1,032,901 1.3098 -1.39%
2012-11-27 0 1.440 1.440 1.450 1.420 1.460 420,000 604,560 1.4394 1.324 1.324 1.334 1.306 1.343 456,651 1.3239 0.00%
2012-11-26 0 1.440 1.400 1.440 1.390 1.440 256,000 362,600 1.4164 1.324 1.288 1.324 1.278 1.324 278,340 1.3027 1.41%
2012-11-23 0 1.420 1.390 1.420 1.400 1.430 92,000 130,120 1.4143 1.306 1.278 1.306 1.288 1.315 100,028 1.3008 -1.39%
2012-11-22 0 1.440 1.410 1.440 1.380 1.440 156,000 221,640 1.4208 1.324 1.297 1.324 1.269 1.324 169,613 1.3067 0.00%
2012-11-21 0 1.440 1.370 1.440 1.370 1.440 224,000 316,240 1.4118 1.324 1.260 1.324 1.260 1.324 243,547 1.2985 0.00%
2012-11-20 0 1.440 1.400 1.450 1.380 1.440 228,000 320,720 1.4067 1.324 1.288 1.334 1.269 1.324 247,896 1.2938 3.60%
2012-11-19 0 1.390 1.360 1.400 1.320 1.410 308,000 417,560 1.3557 1.278 1.251 1.288 1.214 1.297 334,877 1.2469 -1.42%
2012-11-16 0 1.410 1.390 1.410 1.410 1.460 312,000 454,520 1.4568 1.297 1.278 1.297 1.297 1.343 339,226 1.3399 -1.40%
2012-11-15 0 1.430 1.410 1.430 1.420 1.430 16,000 22,800 1.4250 1.315 1.297 1.315 1.306 1.315 17,396 1.3106 0.00%
2012-11-14 0 1.430 1.430 1.440 1.390 1.430 1,212,000 1,710,320 1.4112 1.315 1.315 1.324 1.278 1.315 1,317,764 1.2979 0.70%
2012-11-13 0 1.420 1.430 1.450 1.390 1.550 2,442,000 3,621,060 1.4828 1.306 1.315 1.334 1.278 1.426 2,655,099 1.3638 -4.05%
2012-11-12 0 1.480 1.480 1.490 1.480 1.530 1,024,000 1,536,120 1.5001 1.361 1.361 1.370 1.361 1.407 1,113,358 1.3797 0.68%
2012-11-09 0 1.470 1.460 1.470 1.440 1.480 676,000 989,480 1.4637 1.352 1.343 1.352 1.324 1.361 734,991 1.3462 2.80%
2012-11-08 0 1.430 1.410 1.440 1.400 1.430 188,000 267,400 1.4223 1.315 1.297 1.324 1.288 1.315 204,406 1.3082 -0.69%
2012-11-07 0 1.440 1.430 1.440 1.400 1.440 952,000 1,353,000 1.4212 1.324 1.315 1.324 1.288 1.324 1,035,075 1.3072 2.13%
2012-11-06 0 1.410 1.400 1.410 1.410 1.430 124,000 176,840 1.4261 1.297 1.288 1.297 1.297 1.315 134,821 1.3117 0.71%
2012-11-05 0 1.400 1.350 1.400 1.350 1.410 496,000 684,160 1.3794 1.288 1.242 1.288 1.242 1.297 539,283 1.2686 -0.71%
2012-11-02 0 1.410 1.370 1.420 1.400 1.410 296,000 415,240 1.4028 1.297 1.260 1.306 1.288 1.297 321,830 1.2902 -2.76%
2012-11-01 0 1.450 1.410 1.450 1.410 1.450 48,000 68,640 1.4300 1.334 1.297 1.334 1.297 1.334 52,189 1.3152 1.40%
2012-10-31 0 1.430 1.430 1.440 1.410 1.450 118,000 168,880 1.4312 1.315 1.315 1.324 1.297 1.334 128,297 1.3163 0.00%
2012-10-30 0 1.430 1.420 1.430 1.370 1.470 968,000 1,372,120 1.4175 1.315 1.306 1.315 1.260 1.352 1,052,472 1.3037 -2.05%
2012-10-29 0 1.460 1.460 1.470 1.280 1.650 1,798,000 2,678,000 1.4894 1.343 1.343 1.352 1.177 1.518 1,954,901 1.3699 26.96%
2012-10-26 0 1.150 1.140 1.150 1.140 1.170 136,000 156,880 1.1535 1.058 1.049 1.058 1.049 1.076 147,868 1.0609 -2.54%
2012-10-25 0 1.180 1.160 1.220 1.180 1.190 44,000 51,960 1.1809 1.085 1.067 1.122 1.085 1.094 47,840 1.0861 0.00%
2012-10-24 0 1.180 1.180 1.220 1.180 1.220 568,000 670,800 1.1810 1.085 1.085 1.122 1.085 1.122 617,566 1.0862 -6.35%
2012-10-22 0 1.260 1.200 1.260 1.200 1.260 44,000 53,520 1.2164 1.159 1.104 1.159 1.104 1.159 47,840 1.1187 5.00%
2012-10-19 0 1.200 1.200 1.240 1.200 1.240 502,000 614,900 1.2249 1.104 1.104 1.140 1.104 1.140 545,807 1.1266 -2.44%
2012-10-18 0 1.230 1.220 1.240 1.210 1.250 288,000 354,520 1.2310 1.131 1.122 1.140 1.113 1.150 313,132 1.1322 -1.60%
2012-10-17 0 1.250 1.240 1.260 1.240 1.270 332,000 415,280 1.2508 1.150 1.140 1.159 1.140 1.168 360,972 1.1505 -2.34%
2012-10-16 0 1.280 1.260 1.280 1.260 1.280 100,000 127,440 1.2744 1.177 1.159 1.177 1.159 1.177 108,726 1.1721 -0.78%
2012-10-15 0 1.290 1.260 1.290 1.280 1.300 88,000 113,480 1.2895 1.186 1.159 1.186 1.177 1.196 95,679 1.1860 -0.77%
2012-10-12 0 1.300 1.290 1.300 1.290 1.350 412,000 542,800 1.3175 1.196 1.186 1.196 1.186 1.242 447,953 1.2117 -1.52%
2012-10-11 0 1.320 1.320 1.330 1.290 1.350 420,000 546,440 1.3010 1.214 1.214 1.223 1.186 1.242 456,651 1.1966 -2.94%
2012-10-10 0 1.360 1.360 1.370 1.290 1.370 216,000 285,200 1.3204 1.251 1.251 1.260 1.186 1.260 234,849 1.2144 -1.45%
2012-10-09 0 1.380 1.360 1.380 1.300 1.380 504,000 685,720 1.3606 1.269 1.251 1.269 1.196 1.269 547,981 1.2514 0.00%
2012-10-08 0 1.380 1.310 1.380 1.350 1.390 306,000 421,100 1.3761 1.269 1.205 1.269 1.242 1.278 332,703 1.2657 1.47%
2012-10-05 0 1.360 1.310 1.360 1.300 1.410 732,000 1,004,040 1.3716 1.251 1.205 1.251 1.196 1.297 795,877 1.2616 4.62%
2012-10-04 0 1.300 1.290 1.380 1.280 1.350 588,000 765,880 1.3025 1.196 1.186 1.269 1.177 1.242 639,311 1.1980 -3.70%
2012-10-03 0 1.350 1.270 1.350 1.260 1.350 478,000 623,980 1.3054 1.242 1.168 1.242 1.159 1.242 519,712 1.2006 5.47%
2012-09-28 0 1.280 1.230 1.280 1.220 1.280 1,296,000 1,629,880 1.2576 1.177 1.131 1.177 1.122 1.177 1,409,094 1.1567 2.40%
2012-09-27 0 1.250 1.200 1.250 1.180 1.250 966,000 1,162,300 1.2032 1.150 1.104 1.150 1.085 1.150 1,050,297 1.1066 5.93%
2012-09-26 0 1.180 1.140 1.180 1.140 1.180 164,000 189,640 1.1563 1.085 1.049 1.085 1.049 1.085 178,311 1.0635 0.00%
2012-09-25 0 1.180 1.140 1.180 1.120 1.180 311,000 357,030 1.1480 1.085 1.049 1.085 1.030 1.085 338,139 1.0559 0.85%
2012-09-24 0 1.170 1.120 1.170 1.110 1.170 469,000 535,620 1.1420 1.076 1.030 1.076 1.021 1.076 509,927 1.0504 -0.85%
2012-09-21 0 1.180 1.120 1.200 1.130 1.180 330,000 381,400 1.1558 1.085 1.030 1.104 1.039 1.085 358,797 1.0630 3.51%
2012-09-20 0 1.140 1.140 1.160 1.140 1.180 272,000 316,240 1.1626 1.049 1.049 1.067 1.049 1.085 295,736 1.0693 -0.87%
2012-09-19 0 1.150 1.140 1.150 1.120 1.180 200,000 227,520 1.1376 1.058 1.049 1.058 1.030 1.085 217,453 1.0463 -3.36%
2012-09-18 0 1.190 1.140 1.190 1.160 1.190 316,000 373,240 1.1811 1.094 1.049 1.094 1.067 1.094 343,575 1.0863 -0.83%
2012-09-17 0 1.200 1.200 1.280 1.100 1.200 144,000 167,480 1.1631 1.104 1.104 1.177 1.012 1.104 156,566 1.0697 0.00%
2012-09-14 0 1.200 1.100 1.200 1.150 1.250 1,492,000 1,725,120 1.1562 1.104 1.012 1.104 1.058 1.150 1,622,198 1.0634 2.56%
2012-09-13 0 1.170 1.170 1.200 1.160 1.180 360,000 418,440 1.1623 1.076 1.076 1.104 1.067 1.085 391,415 1.0690 0.00%
2012-09-12 0 1.170 1.160 1.170 1.170 1.170 56,000 65,520 1.1700 1.076 1.067 1.076 1.076 1.076 60,887 1.0761 -0.85%
2012-09-11 0 1.180 1.180 1.200 1.150 1.180 72,000 83,680 1.1622 1.085 1.085 1.104 1.058 1.085 78,283 1.0689 0.85%
2012-09-10 0 1.170 1.170 1.200 1.150 1.200 132,000 153,800 1.1652 1.076 1.076 1.104 1.058 1.104 143,519 1.0716 0.00%
2012-09-07 0 1.170 1.120 1.180 1.170 1.200 92,000 108,280 1.1770 1.076 1.030 1.085 1.076 1.104 100,028 1.0825 1.74%
2012-09-06 0 1.150 1.130 1.170 - - 0 0 - 1.058 1.039 1.076 - - 0 - 0.00%
2012-09-05 0 1.150 1.130 1.150 1.140 1.150 94,000 107,920 1.1481 1.058 1.039 1.058 1.049 1.058 102,203 1.0559 -0.86%
2012-09-04 0 1.160 1.160 1.250 1.160 1.160 12,000 13,920 1.1600 1.067 1.067 1.150 1.067 1.067 13,047 1.0669 0.00%
2012-09-03 0 1.160 1.140 1.160 1.160 1.180 424,000 498,320 1.1753 1.067 1.049 1.067 1.067 1.085 461,000 1.0810 3.57%
2012-08-31 0 1.120 1.100 1.200 - - 0 0 - 1.030 1.012 1.104 - - 0 - 0.00%
2012-08-30 0 1.120 1.100 1.150 1.100 1.120 200,000 222,000 1.1100 1.030 1.012 1.058 1.012 1.030 217,453 1.0209 0.90%
2012-08-29 0 1.110 1.110 1.200 1.100 1.110 100,000 110,560 1.1056 1.021 1.021 1.104 1.012 1.021 108,726 1.0169 0.00%
2012-08-28 0 1.110 1.110 1.140 1.000 1.150 264,000 289,120 1.0952 1.021 1.021 1.049 0.920 1.058 287,038 1.0073 0.91%
2012-08-27 0 1.100 1.100 1.180 - - 0 0 - 1.012 1.012 1.085 - - 0 - 0.00%
2012-08-24 0 1.100 1.100 1.140 1.100 1.140 32,000 35,840 1.1200 1.012 1.012 1.049 1.012 1.049 34,792 1.0301 0.00%
2012-08-23 0 1.100 1.100 1.150 1.080 1.100 36,000 39,120 1.0867 1.012 1.012 1.058 0.993 1.012 39,142 0.9995 0.00%
2012-08-22 0 1.100 1.100 1.150 1.100 1.100 40,000 44,000 1.1000 1.012 1.012 1.058 1.012 1.012 43,491 1.0117 0.00%
2012-08-21 0 1.100 1.100 1.190 1.100 1.100 32,000 35,200 1.1000 1.012 1.012 1.094 1.012 1.012 34,792 1.0117 -0.90%
2012-08-20 0 1.110 1.110 1.140 1.110 1.120 76,000 84,960 1.1179 1.021 1.021 1.049 1.021 1.030 82,632 1.0282 -2.63%
2012-08-17 0 1.140 1.110 1.150 1.140 1.150 124,000 141,720 1.1429 1.049 1.021 1.058 1.049 1.058 134,821 1.0512 0.00%
2012-08-16 0 1.140 1.140 1.180 1.090 1.280 226,000 256,940 1.1369 1.049 1.049 1.085 1.003 1.177 245,722 1.0457 5.56%
2012-08-15 0 1.080 1.070 1.090 1.020 1.080 294,000 308,920 1.0507 0.993 0.984 1.003 0.938 0.993 319,656 0.9664 3.85%
2012-08-14 0 1.040 1.000 1.040 0.980 1.040 220,000 218,720 0.9942 0.957 0.920 0.957 0.901 0.957 239,198 0.9144 7.22%
2012-08-13 0 0.970 0.970 0.980 0.970 0.970 32,000 31,120 0.9725 0.892 0.892 0.901 0.892 0.892 34,792 0.8944 1.04%
2012-08-10 0 0.960 0.960 0.980 0.960 0.980 236,000 229,000 0.9703 0.883 0.883 0.901 0.883 0.901 256,594 0.8925 -2.04%
2012-08-09 0 0.980 0.960 0.980 0.980 0.990 244,000 240,040 0.9838 0.901 0.883 0.901 0.901 0.911 265,292 0.9048 4.26%
2012-08-08 0 0.940 0.940 0.980 0.940 0.950 620,000 583,800 0.9416 0.865 0.865 0.901 0.865 0.874 674,104 0.8660 -1.05%
2012-08-07 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.874 0.874 0.901 0.874 0.874 21,745 0.8738 -2.06%
2012-08-06 0 0.970 0.950 0.980 0.940 0.970 232,000 223,040 0.9614 0.892 0.874 0.901 0.865 0.892 252,245 0.8842 2.11%
2012-08-03 0 0.950 0.940 0.950 0.920 0.950 254,000 236,520 0.9312 0.874 0.865 0.874 0.846 0.874 276,165 0.8564 4.40%
2012-08-02 0 0.910 0.910 0.960 - - 0 0 - 0.837 0.837 0.883 - - 0 - 0.00%
2012-08-01 0 0.910 0.910 0.960 0.910 0.920 134,000 122,080 0.9110 0.837 0.837 0.883 0.837 0.846 145,693 0.8379 -1.09%
2012-07-31 0 0.920 0.920 0.960 0.920 0.920 28,000 25,760 0.9200 0.846 0.846 0.883 0.846 0.846 30,443 0.8462 1.10%
2012-07-30 0 0.910 0.910 0.930 0.900 0.910 212,000 192,280 0.9070 0.837 0.837 0.855 0.828 0.837 230,500 0.8342 -1.09%
2012-07-27 0 0.920 0.920 0.950 0.910 0.920 188,000 172,320 0.9166 0.846 0.846 0.874 0.837 0.846 204,406 0.8430 3.37%
2012-07-26 0 0.890 0.890 0.950 - - 0 0 - 0.819 0.819 0.874 - - 0 - 0.00%
2012-07-25 0 0.890 0.890 0.950 0.890 0.890 64,000 56,960 0.8900 0.819 0.819 0.874 0.819 0.819 69,585 0.8186 -2.20%
2012-07-24 0 0.910 0.910 0.980 0.870 0.900 348,000 308,200 0.8856 0.837 0.837 0.901 0.800 0.828 378,368 0.8146 -2.15%
2012-07-23 0 0.930 0.870 0.960 0.870 0.930 276,000 251,400 0.9109 0.855 0.800 0.883 0.800 0.855 300,085 0.8378 3.33%
2012-07-20 0 0.900 0.900 0.930 - - 0 0 - 0.828 0.828 0.855 - - 0 - 2.27%
2012-07-19 0 0.880 0.880 0.900 - - 0 0 - 0.809 0.809 0.828 - - 0 - 0.00%
2012-07-18 0 0.880 0.870 0.930 0.880 0.880 184,000 161,920 0.8800 0.809 0.800 0.855 0.809 0.809 200,057 0.8094 0.00%
2012-07-17 0 0.880 0.880 0.940 0.870 0.880 386,000 335,800 0.8699 0.809 0.809 0.865 0.800 0.809 419,684 0.8001 -1.12%
2012-07-16 0 0.890 0.880 0.890 0.870 0.900 320,000 281,800 0.8806 0.819 0.809 0.819 0.800 0.828 347,925 0.8099 -1.11%
2012-07-13 0 0.900 0.890 0.900 0.900 0.920 36,000 32,680 0.9078 0.828 0.819 0.828 0.828 0.846 39,142 0.8349 -2.17%
2012-07-12 0 0.920 0.910 0.920 0.920 0.960 356,000 338,000 0.9494 0.846 0.837 0.846 0.846 0.883 387,066 0.8732 -1.08%
2012-07-11 0 0.930 0.930 0.950 0.930 0.960 538,000 509,540 0.9471 0.855 0.855 0.874 0.855 0.883 584,948 0.8711 2.20%
2012-07-10 0 0.910 0.900 0.910 0.900 0.910 250,000 226,420 0.9057 0.837 0.828 0.837 0.828 0.837 271,816 0.8330 -1.09%
2012-07-09 0 0.920 0.920 0.930 0.920 0.930 50,000 46,140 0.9228 0.846 0.846 0.855 0.846 0.855 54,363 0.8487 -1.08%
2012-07-06 0 0.930 0.910 0.950 0.900 0.930 126,000 114,220 0.9065 0.855 0.837 0.874 0.828 0.855 136,995 0.8338 0.00%
2012-07-05 0 0.930 0.910 0.930 - - 0 0 - 0.855 0.837 0.855 - - 0 - 0.00%
2012-07-04 0 0.930 0.930 0.950 0.930 0.950 70,000 65,640 0.9377 0.855 0.855 0.874 0.855 0.874 76,108 0.8625 -4.12%
2012-07-03 0 0.970 0.930 0.970 0.930 0.980 120,000 114,700 0.9558 0.892 0.855 0.892 0.855 0.901 130,472 0.8791 3.19%
2012-06-29 0 0.940 0.940 0.950 0.920 0.940 94,000 87,920 0.9353 0.865 0.865 0.874 0.846 0.865 102,203 0.8603 1.08%
2012-06-28 0 0.930 0.910 0.930 0.920 0.930 24,000 22,220 0.9258 0.855 0.837 0.855 0.846 0.855 26,094 0.8515 0.00%
2012-06-27 0 0.930 0.910 0.950 0.900 0.930 296,000 270,480 0.9138 0.855 0.837 0.874 0.828 0.855 321,830 0.8404 1.09%
2012-06-26 0 0.920 0.900 0.920 0.900 0.930 334,000 304,040 0.9103 0.846 0.828 0.846 0.828 0.855 363,146 0.8372 -5.15%
2012-06-25 0 0.970 0.930 0.970 0.970 0.990 230,000 225,540 0.9806 0.892 0.855 0.892 0.892 0.911 250,071 0.9019 5.43%
2012-06-22 0 0.920 0.910 0.990 0.920 0.920 4,000 3,680 0.9200 0.846 0.837 0.911 0.846 0.846 4,349 0.8462 0.00%
2012-06-21 0 0.920 0.920 0.980 0.920 0.920 30,000 27,600 0.9200 0.846 0.846 0.901 0.846 0.846 32,618 0.8462 -1.08%
2012-06-20 0 0.930 0.930 0.950 0.910 0.930 66,000 60,760 0.9206 0.855 0.855 0.874 0.837 0.855 71,759 0.8467 1.09%
2012-06-19 0 0.920 0.910 0.960 - - 0 0 - 0.846 0.837 0.883 - - 0 - 0.00%
2012-06-18 0 0.920 0.900 0.920 0.910 0.920 78,000 71,560 0.9174 0.846 0.828 0.846 0.837 0.846 84,807 0.8438 2.22%
2012-06-15 0 0.900 0.890 0.900 0.900 0.900 48,000 43,200 0.9000 0.828 0.819 0.828 0.828 0.828 52,189 0.8278 0.00%
2012-06-14 0 0.900 0.890 0.900 0.900 0.900 26,000 23,400 0.9000 0.828 0.819 0.828 0.828 0.828 28,269 0.8278 0.00%
2012-06-13 0 0.900 0.890 0.900 0.900 0.900 122,000 109,800 0.9000 0.828 0.819 0.828 0.828 0.828 132,646 0.8278 0.00%
2012-06-12 0 0.900 0.890 0.900 0.900 0.900 70,000 63,000 0.9000 0.828 0.819 0.828 0.828 0.828 76,108 0.8278 -1.10%
2012-06-11 0 0.910 0.900 0.910 0.900 0.910 84,000 75,940 0.9040 0.837 0.828 0.837 0.828 0.837 91,330 0.8315 2.25%
2012-06-08 0 0.890 0.880 0.890 0.890 0.900 36,000 32,220 0.8950 0.819 0.809 0.819 0.819 0.828 39,142 0.8232 0.00%
2012-06-07 0 0.890 0.890 0.900 0.890 0.900 60,000 53,600 0.8933 0.819 0.819 0.828 0.819 0.828 65,236 0.8216 -2.20%
2012-06-06 0 0.910 0.900 0.910 0.910 0.910 48,000 43,680 0.9100 0.837 0.828 0.837 0.837 0.837 52,189 0.8370 0.00%
2012-06-05 0 0.910 0.890 0.910 0.900 0.910 90,000 81,500 0.9056 0.837 0.819 0.837 0.828 0.837 97,854 0.8329 2.25%
2012-06-04 0 0.890 0.890 0.920 0.890 0.890 110,000 97,900 0.8900 0.819 0.819 0.846 0.819 0.819 119,599 0.8186 -1.11%
2012-06-01 0 0.900 0.890 0.990 - - 0 0 - 0.828 0.819 0.911 - - 0 - 0.00%
2012-05-31 0 0.900 0.880 0.900 0.880 0.900 118,000 105,420 0.8934 0.828 0.809 0.828 0.809 0.828 128,297 0.8217 0.00%
2012-05-30 0 0.900 0.900 0.950 - - 0 0 - 0.828 0.828 0.874 - - 0 - 0.00%
2012-05-29 0 0.900 0.890 0.900 0.880 0.900 102,000 91,660 0.8986 0.828 0.819 0.828 0.809 0.828 110,901 0.8265 2.27%
2012-05-28 0 0.880 0.880 0.900 0.880 0.900 30,000 26,720 0.8907 0.809 0.809 0.828 0.809 0.828 32,618 0.8192 -2.22%
2012-05-25 0 0.900 0.870 0.900 0.870 0.900 68,000 60,760 0.8935 0.828 0.800 0.828 0.800 0.828 73,934 0.8218 2.27%
2012-05-24 0 0.880 0.880 0.900 0.870 0.890 40,000 35,040 0.8760 0.809 0.809 0.828 0.800 0.819 43,491 0.8057 0.00%
2012-05-23 0 0.880 0.880 0.900 - - 0 0 - 0.809 0.809 0.828 - - 0 - 0.00%
2012-05-22 0 0.880 0.880 0.900 0.870 0.880 20,000 17,440 0.8720 0.809 0.809 0.828 0.800 0.809 21,745 0.8020 -2.22%
2012-05-21 0 0.900 0.880 0.900 - - 0 0 - 0.828 0.809 0.828 - - 0 - 0.00%
2012-05-18 0 0.900 0.880 0.900 0.860 0.900 132,000 115,460 0.8747 0.828 0.809 0.828 0.791 0.828 143,519 0.8045 1.12%
2012-05-17 0 0.890 0.890 0.900 0.880 0.890 60,000 52,900 0.8817 0.819 0.819 0.828 0.809 0.819 65,236 0.8109 -1.11%
2012-05-16 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.828 0.819 0.828 0.828 0.828 21,745 0.8278 0.00%
2012-05-15 0 0.900 0.890 0.950 - - 0 0 - 0.828 0.819 0.874 - - 0 - 0.00%
2012-05-14 0 0.900 0.890 0.950 - - 0 0 - 0.828 0.819 0.874 - - 0 - 0.00%
2012-05-11 0 0.900 0.890 0.950 - - 0 0 - 0.828 0.819 0.874 - - 0 - 0.00%
2012-05-10 0 0.900 0.890 0.900 0.900 0.920 132,000 119,200 0.9030 0.828 0.819 0.828 0.828 0.846 143,519 0.8306 -1.10%
2012-05-09 0 0.910 0.910 0.940 0.910 0.910 50,000 45,500 0.9100 0.837 0.837 0.865 0.837 0.837 54,363 0.8370 0.00%
2012-05-08 0 0.910 0.910 0.930 0.910 0.920 62,000 56,720 0.9148 0.837 0.837 0.855 0.837 0.846 67,410 0.8414 -2.15%
2012-05-07 0 0.930 0.910 0.930 0.930 0.930 44,000 40,920 0.9300 0.855 0.837 0.855 0.855 0.855 47,840 0.8554 0.00%
2012-05-04 0 0.930 0.930 0.940 0.920 0.920 50,000 46,000 0.9200 0.855 0.855 0.865 0.846 0.846 54,363 0.8462 1.09%
2012-05-03 0 0.920 0.920 0.940 - - 0 0 - 0.846 0.846 0.865 - - 0 - 0.00%
2012-05-02 0 0.920 0.920 0.940 - - 0 0 - 0.846 0.846 0.865 - - 0 - 1.10%
2012-04-30 0 0.910 0.910 0.940 - - 0 0 - 0.837 0.837 0.865 - - 0 - 0.00%
2012-04-27 0 0.910 0.910 0.920 0.910 0.920 52,000 47,740 0.9181 0.837 0.837 0.846 0.837 0.846 56,538 0.8444 -1.09%
2012-04-26 0 0.920 0.910 0.920 0.870 0.920 330,000 297,160 0.9005 0.846 0.837 0.846 0.800 0.846 358,797 0.8282 1.10%
2012-04-25 0 0.910 0.910 0.930 0.910 0.930 104,000 96,140 0.9244 0.837 0.837 0.855 0.837 0.855 113,075 0.8502 -4.21%
2012-04-24 0 0.950 0.930 0.950 - - 0 0 - 0.874 0.855 0.874 - - 0 - 0.00%
2012-04-23 0 0.950 0.930 0.950 0.950 0.950 110,000 104,500 0.9500 0.874 0.855 0.874 0.874 0.874 119,599 0.8738 0.00%
2012-04-20 0 0.950 0.930 0.950 0.950 0.950 248,000 235,600 0.9500 0.874 0.855 0.874 0.874 0.874 269,642 0.8738 2.15%
2012-04-19 0 0.930 0.920 0.930 0.920 0.950 264,000 247,540 0.9377 0.855 0.846 0.855 0.846 0.874 287,038 0.8624 -1.06%
2012-04-18 0 0.940 0.930 0.950 0.920 0.940 56,000 51,860 0.9261 0.865 0.855 0.874 0.846 0.865 60,887 0.8517 1.08%
2012-04-17 0 0.930 0.920 0.930 0.930 0.940 12,000 11,180 0.9317 0.855 0.846 0.855 0.855 0.865 13,047 0.8569 2.20%
2012-04-16 0 0.910 0.900 0.920 0.910 0.930 142,000 130,460 0.9187 0.837 0.828 0.846 0.837 0.855 154,392 0.8450 -1.09%
2012-04-13 0 0.920 0.920 0.930 0.900 0.950 930,000 848,920 0.9128 0.846 0.846 0.855 0.828 0.874 1,011,156 0.8396 -2.13%
2012-04-12 0 0.940 0.930 0.940 0.930 0.950 124,000 116,200 0.9371 0.865 0.855 0.865 0.855 0.874 134,821 0.8619 2.17%
2012-04-11 0 0.920 0.920 0.930 0.920 0.950 342,000 322,220 0.9422 0.846 0.846 0.855 0.846 0.874 371,844 0.8665 -1.08%
2012-04-10 0 0.930 0.930 0.940 0.900 1.000 1,776,000 1,670,120 0.9404 0.855 0.855 0.865 0.828 0.920 1,930,981 0.8649 3.33%
2012-04-05 0 0.900 0.900 0.910 0.900 0.900 2,000 1,800 0.9000 0.828 0.828 0.837 0.828 0.828 2,175 0.8278 -1.10%
2012-04-03 0 0.910 0.900 0.910 0.900 0.910 170,000 154,200 0.9071 0.837 0.828 0.837 0.828 0.837 184,835 0.8343 1.11%
2012-04-02 0 0.900 0.890 0.910 0.900 0.900 18,000 16,200 0.9000 0.828 0.819 0.837 0.828 0.828 19,571 0.8278 0.00%
2012-03-30 0 0.900 0.900 0.910 0.900 0.910 116,000 105,520 0.9097 0.828 0.828 0.837 0.828 0.837 126,123 0.8366 -1.10%
2012-03-29 0 0.910 0.900 0.910 0.910 0.920 164,000 149,740 0.9130 0.837 0.828 0.837 0.837 0.846 178,311 0.8398 -1.09%
2012-03-28 0 0.920 0.920 0.930 0.910 0.920 248,000 227,660 0.9180 0.846 0.846 0.855 0.837 0.846 269,642 0.8443 -2.13%
2012-03-27 0 0.940 0.930 0.940 0.900 0.960 730,000 682,700 0.9352 0.865 0.855 0.865 0.828 0.883 793,703 0.8601 1.08%
2012-03-26 0 0.930 0.930 0.940 0.900 0.960 996,000 924,520 0.9282 0.855 0.855 0.865 0.828 0.883 1,082,915 0.8537 2.20%
2012-03-23 0 0.910 0.890 0.920 0.890 0.910 42,000 37,820 0.9005 0.837 0.819 0.846 0.819 0.837 45,665 0.8282 2.25%
2012-03-22 0 0.890 0.890 0.910 0.860 0.910 176,000 157,560 0.8952 0.819 0.819 0.837 0.791 0.837 191,358 0.8234 3.49%
2012-03-21 0 0.860 0.870 0.880 0.860 0.880 1,034,000 895,120 0.8657 0.791 0.800 0.809 0.791 0.809 1,124,231 0.7962 -4.44%
2012-03-20 0 0.900 0.890 0.900 0.900 0.910 532,000 480,580 0.9033 0.828 0.819 0.828 0.828 0.837 578,425 0.8308 -1.10%
2012-03-19 0 0.910 0.900 0.910 0.910 0.930 546,000 497,340 0.9109 0.837 0.828 0.837 0.837 0.855 593,646 0.8378 -2.15%
2012-03-16 0 0.930 0.930 0.940 0.900 0.940 1,952,142 1,818,582 0.9316 0.855 0.855 0.865 0.828 0.865 2,122,494 0.8568 -3.12%
2012-03-15 0 0.960 0.940 0.960 0.850 0.980 2,958,142 2,655,040 0.8975 0.883 0.865 0.883 0.782 0.901 3,216,282 0.8255 12.94%
2012-03-14 0 0.850 0.840 0.850 0.810 0.850 2,022,000 1,699,260 0.8404 0.782 0.773 0.782 0.745 0.782 2,198,448 0.7729 3.66%
2012-03-13 0 0.820 0.810 0.820 0.800 0.820 1,296,000 1,053,500 0.8129 0.754 0.745 0.754 0.736 0.754 1,409,094 0.7476 2.50%
2012-03-12 0 0.800 0.800 0.830 0.750 0.800 604,000 477,300 0.7902 0.736 0.736 0.763 0.690 0.736 656,708 0.7268 6.67%
2012-03-09 0 0.750 0.730 0.750 0.750 0.750 8,000 6,000 0.7500 0.690 0.671 0.690 0.690 0.690 8,698 0.6898 0.00%
2012-03-08 0 0.750 0.720 0.750 - - 0 0 - 0.690 0.662 0.690 - - 0 - -1.32%
2012-03-07 0 0.760 0.750 0.770 0.750 0.770 248,000 188,560 0.7603 0.699 0.690 0.708 0.690 0.708 269,642 0.6993 -1.30%
2012-03-06 0 0.770 0.760 0.790 0.750 0.770 54,000 40,580 0.7515 0.708 0.699 0.727 0.690 0.708 58,712 0.6912 -1.28%
2012-03-05 0 0.780 0.780 0.790 0.770 0.770 12,000 9,240 0.7700 0.717 0.717 0.727 0.708 0.708 13,047 0.7082 1.30%
2012-03-02 0 0.770 0.770 0.790 - - 0 0 - 0.708 0.708 0.727 - - 0 - 0.00%
2012-03-01 0 0.770 0.760 0.770 0.700 0.790 306,000 229,180 0.7490 0.708 0.699 0.708 0.644 0.727 332,703 0.6888 -2.53%
2012-02-29 0 0.790 0.780 0.790 0.750 0.800 124,000 96,460 0.7779 0.727 0.717 0.727 0.690 0.736 134,821 0.7155 -1.25%
2012-02-28 0 0.800 0.790 0.800 0.790 0.810 362,000 288,800 0.7978 0.736 0.727 0.736 0.727 0.745 393,590 0.7338 0.00%
2012-02-27 0 0.800 0.770 0.800 0.800 0.820 146,000 117,400 0.8041 0.736 0.708 0.736 0.736 0.754 158,741 0.7396 -2.44%
2012-02-24 0 0.820 0.820 0.830 0.810 0.870 1,186,000 977,440 0.8241 0.754 0.754 0.763 0.745 0.800 1,289,495 0.7580 9.33%
2012-02-23 0 0.750 0.730 0.750 0.750 0.750 60,000 45,000 0.7500 0.690 0.671 0.690 0.690 0.690 65,236 0.6898 2.74%
2012-02-22 0 0.730 0.730 0.760 0.700 0.750 182,000 133,960 0.7360 0.671 0.671 0.699 0.644 0.690 197,882 0.6770 -2.67%
2012-02-21 0 0.750 0.750 0.780 0.740 0.750 846,000 625,740 0.7396 0.690 0.690 0.717 0.681 0.690 919,825 0.6803 1.35%
2012-02-20 0 0.740 0.740 0.750 0.740 0.740 130,000 96,200 0.7400 0.681 0.681 0.690 0.681 0.681 141,344 0.6806 0.00%
2012-02-17 0 0.740 0.740 0.790 0.730 0.750 280,000 207,400 0.7407 0.681 0.681 0.727 0.671 0.690 304,434 0.6813 1.37%
2012-02-16 0 0.730 0.730 0.780 0.730 0.730 108,000 77,400 0.7167 0.671 0.671 0.717 0.671 0.671 117,425 0.6591 -1.35%
2012-02-15 0 0.740 0.740 0.780 0.730 0.740 56,000 41,380 0.7389 0.681 0.681 0.717 0.671 0.681 60,887 0.6796 0.00%
2012-02-14 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.681 0.681 0.690 0.681 0.681 6,524 0.6806 0.00%
2012-02-13 0 0.740 0.720 0.770 - - 0 0 - 0.681 0.662 0.708 - - 0 - 0.00%
2012-02-10 0 0.740 0.730 0.750 0.740 0.740 100,000 74,000 0.7400 0.681 0.671 0.690 0.681 0.681 108,726 0.6806 -1.33%
2012-02-09 0 0.750 0.740 0.760 0.750 0.750 92,000 69,000 0.7500 0.690 0.681 0.699 0.690 0.690 100,028 0.6898 0.00%
2012-02-08 0 0.750 0.750 0.770 0.740 0.750 76,000 56,320 0.7411 0.690 0.690 0.708 0.681 0.690 82,632 0.6816 1.35%
2012-02-07 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.681 0.644 0.681 0.681 0.681 2,175 0.6806 0.00%
2012-02-06 0 0.740 0.740 0.750 - - 0 0 - 0.681 0.681 0.690 - - 0 - 0.00%
2012-02-03 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.681 0.681 0.690 0.681 0.681 10,873 0.6806 -1.33%
2012-02-02 0 0.750 0.740 0.760 0.740 0.750 48,000 35,600 0.7417 0.690 0.681 0.699 0.681 0.690 52,189 0.6821 1.35%
2012-02-01 0 0.740 0.740 0.750 0.740 0.740 26,000 19,240 0.7400 0.681 0.681 0.690 0.681 0.681 28,269 0.6806 0.00%
2012-01-31 0 0.740 0.740 0.750 0.740 0.740 14,000 10,360 0.7400 0.681 0.681 0.690 0.681 0.681 15,222 0.6806 1.37%
2012-01-30 0 0.730 0.730 0.740 0.720 0.750 118,000 85,620 0.7256 0.671 0.671 0.681 0.662 0.690 128,297 0.6674 4.29%
2012-01-27 0 0.700 0.700 0.740 0.700 0.700 14,000 9,800 0.7000 0.644 0.644 0.681 0.644 0.644 15,222 0.6438 -6.67%
2012-01-26 0 0.750 0.690 0.750 0.750 0.750 50,000 37,500 0.7500 0.690 0.635 0.690 0.690 0.690 54,363 0.6898 1.35%
2012-01-20 0 0.740 0.680 0.740 0.720 0.750 140,000 101,860 0.7276 0.681 0.625 0.681 0.662 0.690 152,217 0.6692 1.37%
2012-01-19 0 0.730 0.760 0.780 0.720 0.740 54,000 39,260 0.7270 0.671 0.699 0.717 0.662 0.681 58,712 0.6687 1.39%
2012-01-18 0 0.720 0.680 0.720 - - 0 0 - 0.662 0.625 0.662 - - 0 - 0.00%
2012-01-17 0 0.720 0.690 0.720 0.680 0.720 72,000 49,740 0.6908 0.662 0.635 0.662 0.625 0.662 78,283 0.6354 0.00%
2012-01-16 0 0.720 0.690 0.720 - - 0 0 - 0.662 0.635 0.662 - - 0 - 0.00%
2012-01-13 0 0.720 0.680 0.750 - - 0 0 - 0.662 0.625 0.690 - - 0 - 0.00%
2012-01-12 0 0.720 0.720 0.790 0.690 0.720 32,000 22,160 0.6925 0.662 0.662 0.727 0.635 0.662 34,792 0.6369 -4.00%
2012-01-11 0 0.750 0.750 0.780 0.660 0.750 200,000 141,000 0.7050 0.690 0.690 0.717 0.607 0.690 217,453 0.6484 0.00%
2012-01-10 0 0.750 0.690 0.750 - - 0 0 - 0.690 0.635 0.690 - - 0 - 0.00%
2012-01-09 0 0.750 0.660 0.750 0.750 0.750 380,000 285,000 0.7500 0.690 0.607 0.690 0.690 0.690 413,160 0.6898 2.74%
2012-01-06 0 0.730 0.680 0.730 - - 0 0 - 0.671 0.625 0.671 - - 0 - -1.35%
2012-01-05 0 0.740 0.680 0.740 0.740 0.740 50,000 37,000 0.7400 0.681 0.625 0.681 0.681 0.681 54,363 0.6806 1.37%
2012-01-04 0 0.730 0.670 0.740 0.730 0.730 96,000 70,080 0.7300 0.671 0.616 0.681 0.671 0.671 104,377 0.6714 1.39%
2012-01-03 0 0.720 0.680 0.730 0.720 0.720 102,000 73,440 0.7200 0.662 0.625 0.671 0.662 0.662 110,901 0.6622 1.41%
2011-12-30 0 0.710 0.710 0.720 0.690 0.710 80,000 55,800 0.6975 0.653 0.653 0.662 0.635 0.653 86,981 0.6415 9.23%
2011-12-29 0 0.650 0.650 0.710 - - 0 0 - 0.598 0.598 0.653 - - 0 - 0.00%
2011-12-28 0 0.650 0.640 0.730 - - 0 0 - 0.598 0.589 0.671 - - 0 - 0.00%
2011-12-23 0 0.650 0.620 0.710 0.580 0.650 530,000 326,280 0.6156 0.598 0.570 0.653 0.533 0.598 576,250 0.5662 -1.52%
2011-12-22 0 0.660 0.660 0.760 - - 0 0 - 0.607 0.607 0.699 - - 0 - 0.00%
2011-12-21 0 0.660 0.630 0.760 0.660 0.660 60,000 39,600 0.6600 0.607 0.579 0.699 0.607 0.607 65,236 0.6070 0.00%
2011-12-20 0 0.660 0.650 0.760 - - 0 0 - 0.607 0.598 0.699 - - 0 - 0.00%
2011-12-19 0 0.660 0.660 0.760 0.660 0.660 68,000 44,880 0.6600 0.607 0.607 0.699 0.607 0.607 73,934 0.6070 1.54%
2011-12-16 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 0.598 0.598 0.625 0.598 0.598 43,491 0.5978 0.00%
2011-12-15 0 0.650 0.630 0.680 0.650 0.650 100,000 65,000 0.6500 0.598 0.579 0.625 0.598 0.598 108,726 0.5978 -4.41%
2011-12-14 0 0.680 0.650 0.700 - - 0 0 - 0.625 0.598 0.644 - - 0 - 0.00%
2011-12-13 0 0.680 0.660 0.700 - - 0 0 - 0.625 0.607 0.644 - - 0 - 0.00%
2011-12-12 0 0.680 0.660 0.680 - - 0 0 - 0.625 0.607 0.625 - - 0 - 0.00%
2011-12-09 0 0.680 0.650 0.680 - - 0 0 - 0.625 0.598 0.625 - - 0 - 0.00%
2011-12-08 0 0.680 0.650 0.680 - - 0 0 - 0.625 0.598 0.625 - - 0 - 0.00%
2011-12-07 0 0.680 0.680 0.690 0.660 0.680 76,000 50,580 0.6655 0.625 0.625 0.635 0.607 0.625 82,632 0.6121 1.49%
2011-12-06 0 0.670 0.640 0.670 0.640 0.690 204,000 131,560 0.6449 0.616 0.589 0.616 0.589 0.635 221,802 0.5931 -4.29%
2011-12-05 0 0.700 0.700 0.740 0.680 0.700 34,000 23,360 0.6871 0.644 0.644 0.681 0.625 0.644 36,967 0.6319 2.94%
2011-12-02 0 0.680 0.680 0.710 - - 0 0 - 0.625 0.625 0.653 - - 0 - 1.49%
2011-12-01 0 0.670 0.650 0.700 0.640 0.720 400,000 269,980 0.6750 0.616 0.598 0.644 0.589 0.662 434,906 0.6208 -4.29%
2011-11-30 0 0.700 0.640 0.720 0.650 0.720 864,000 596,560 0.6905 0.644 0.589 0.662 0.598 0.662 939,396 0.6350 -1.41%
2011-11-29 0 0.710 0.710 0.720 0.700 0.710 242,000 169,420 0.7001 0.653 0.653 0.662 0.644 0.653 263,118 0.6439 -2.74%
2011-11-28 0 0.730 0.700 0.730 - - 0 0 - 0.671 0.644 0.671 - - 0 - 0.00%
2011-11-25 0 0.730 0.730 0.750 0.690 0.710 40,000 27,880 0.6970 0.671 0.671 0.690 0.635 0.653 43,491 0.6411 1.39%
2011-11-24 0 0.720 0.700 0.760 - - 0 0 - 0.662 0.644 0.699 - - 0 - 0.00%
2011-11-23 0 0.720 0.710 0.720 0.720 0.740 104,000 75,460 0.7256 0.662 0.653 0.662 0.662 0.681 113,075 0.6673 -1.37%
2011-11-22 0 0.730 0.720 0.770 0.730 0.740 24,000 17,560 0.7317 0.671 0.662 0.708 0.671 0.681 26,094 0.6729 -1.35%
2011-11-21 0 0.740 0.740 0.770 0.740 0.740 48,000 35,520 0.7400 0.681 0.681 0.708 0.681 0.681 52,189 0.6806 -3.90%
2011-11-18 0 0.770 0.770 0.780 0.760 0.780 72,000 55,780 0.7747 0.708 0.708 0.717 0.699 0.717 78,283 0.7125 1.32%
2011-11-17 0 0.760 0.760 0.780 0.760 0.760 84,000 63,840 0.7600 0.699 0.699 0.717 0.699 0.699 91,330 0.6990 0.00%
2011-11-16 0 0.760 0.750 0.770 0.720 0.760 62,000 46,840 0.7555 0.699 0.690 0.708 0.662 0.699 67,410 0.6948 1.33%
2011-11-15 0 0.750 0.750 0.760 0.730 0.760 198,000 147,220 0.7435 0.690 0.690 0.699 0.671 0.699 215,278 0.6839 4.17%
2011-11-14 0 0.720 0.720 0.760 0.640 0.720 34,000 23,640 0.6953 0.662 0.662 0.699 0.589 0.662 36,967 0.6395 5.88%
2011-11-11 0 0.680 0.650 0.680 0.630 0.680 250,000 163,100 0.6524 0.625 0.598 0.625 0.579 0.625 271,816 0.6000 7.94%
2011-11-10 0 0.630 0.630 0.650 0.620 0.620 56,000 34,720 0.6200 0.579 0.579 0.598 0.570 0.570 60,887 0.5702 -4.55%
2011-11-09 0 0.660 0.640 0.660 - - 0 0 - 0.607 0.589 0.607 - - 0 - -1.49%
2011-11-08 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.616 0.598 0.616 0.616 0.616 21,745 0.6162 3.08%
2011-11-07 0 0.650 0.650 0.670 0.630 0.650 362,000 230,340 0.6363 0.598 0.598 0.616 0.579 0.598 393,590 0.5852 -2.99%
2011-11-04 0 0.670 0.650 0.670 0.670 0.680 34,000 22,820 0.6712 0.616 0.598 0.616 0.616 0.625 36,967 0.6173 -1.47%
2011-11-03 0 0.680 0.660 0.680 0.680 0.690 34,000 23,160 0.6812 0.625 0.607 0.625 0.625 0.635 36,967 0.6265 -2.86%
2011-11-02 0 0.700 0.660 0.700 - - 0 0 - 0.644 0.607 0.644 - - 0 - 0.00%
2011-11-01 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.644 0.635 0.653 0.644 0.644 4,349 0.6438 -1.41%
2011-10-31 0 0.710 0.700 0.710 - - 0 0 - 0.653 0.644 0.653 - - 0 - 0.00%
2011-10-28 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.653 0.644 0.653 0.653 0.653 21,745 0.6530 1.43%
2011-10-27 0 0.700 0.690 0.710 0.700 0.700 20,000 14,000 0.7000 0.644 0.635 0.653 0.644 0.644 21,745 0.6438 0.00%
2011-10-26 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.644 0.644 0.653 0.644 0.644 43,491 0.6438 0.00%
2011-10-25 0 0.700 0.700 0.740 0.700 0.720 52,000 36,560 0.7031 0.644 0.644 0.681 0.644 0.662 56,538 0.6466 -4.11%
2011-10-24 0 0.730 0.710 0.730 0.710 0.740 40,000 29,120 0.7280 0.671 0.653 0.671 0.653 0.681 43,491 0.6696 4.29%
2011-10-21 0 0.700 0.660 0.750 - - 0 0 - 0.644 0.607 0.690 - - 0 - 0.00%
2011-10-20 0 0.700 0.660 0.750 0.700 0.700 50,000 35,000 0.7000 0.644 0.607 0.690 0.644 0.644 54,363 0.6438 -1.41%
2011-10-19 0 0.710 0.710 0.730 0.640 0.690 50,000 33,500 0.6700 0.653 0.653 0.671 0.589 0.635 54,363 0.6162 2.90%
2011-10-18 0 0.690 0.630 0.690 - - 0 0 - 0.635 0.579 0.635 - - 0 - -2.82%
2011-10-17 0 0.710 0.650 0.710 0.710 0.710 20,000 14,200 0.7100 0.653 0.598 0.653 0.653 0.653 21,745 0.6530 4.41%
2011-10-14 0 0.680 0.630 0.680 0.670 0.680 36,000 24,180 0.6717 0.625 0.579 0.625 0.616 0.625 39,142 0.6178 -4.23%
2011-10-13 0 0.710 0.710 0.750 0.620 0.690 50,000 33,080 0.6616 0.653 0.653 0.690 0.570 0.635 54,363 0.6085 4.41%
2011-10-12 0 0.680 0.620 0.680 - - 0 0 - 0.625 0.570 0.625 - - 0 - 0.00%
2011-10-11 0 0.680 0.680 0.690 0.630 0.630 30,000 18,900 0.6300 0.625 0.625 0.635 0.579 0.579 32,618 0.5794 0.00%
2011-10-10 0 0.680 0.620 0.700 - - 0 0 - 0.625 0.570 0.644 - - 0 - 0.00%
2011-10-07 0 0.680 0.680 0.740 - - 0 0 - 0.625 0.625 0.681 - - 0 - 3.03%
2011-10-06 0 0.660 0.630 0.660 - - 0 0 - 0.607 0.579 0.607 - - 0 - 0.00%
2011-10-04 0 0.660 0.620 0.660 - - 0 0 - 0.607 0.570 0.607 - - 0 - 0.00%
2011-10-03 0 0.660 0.630 0.660 - - 0 0 - 0.607 0.579 0.607 - - 0 - 0.00%
2011-09-30 0 0.660 0.660 0.780 - - 0 0 - 0.607 0.607 0.717 - - 0 - 1.54%
2011-09-28 0 0.650 0.650 0.790 0.620 0.650 30,000 18,900 0.6300 0.598 0.598 0.727 0.570 0.598 32,618 0.5794 0.00%
2011-09-27 0 0.650 0.650 0.790 0.650 0.650 20,000 13,000 0.6500 0.598 0.598 0.727 0.598 0.598 21,745 0.5978 0.00%
2011-09-26 0 0.650 - 0.650 0.650 0.660 70,000 45,800 0.6543 0.598 - 0.598 0.598 0.607 76,108 0.6018 -7.14%
2011-09-23 0 0.700 0.560 0.700 - - 0 0 - 0.644 0.515 0.644 - - 0 - -1.41%
2011-09-22 0 0.710 0.600 0.710 - - 0 0 - 0.653 0.552 0.653 - - 0 - 0.00%
2011-09-21 0 0.710 0.560 0.750 - - 0 0 - 0.653 0.515 0.690 - - 0 - 0.00%
2011-09-20 0 0.710 0.680 0.750 - - 0 0 - 0.653 0.625 0.690 - - 0 - 0.00%
2011-09-19 0 0.710 0.680 0.790 - - 0 0 - 0.653 0.625 0.727 - - 0 - 0.00%
2011-09-16 0 0.710 0.680 0.790 - - 0 0 - 0.653 0.625 0.727 - - 0 - 0.00%
2011-09-15 0 0.710 0.680 0.750 - - 0 0 - 0.653 0.625 0.690 - - 0 - 0.00%
2011-09-14 0 0.710 0.670 0.800 - - 0 0 - 0.653 0.616 0.736 - - 0 - 0.00%
2011-09-12 0 0.710 0.640 0.710 - - 0 0 - 0.653 0.589 0.653 - - 0 - 0.00%
2011-09-09 0 0.710 0.710 0.800 0.710 0.730 92,000 67,120 0.7296 0.653 0.653 0.736 0.653 0.671 100,028 0.6710 -4.05%
2011-09-08 0 0.740 0.650 0.750 0.730 0.750 128,000 94,800 0.7406 0.681 0.598 0.690 0.671 0.690 139,170 0.6812 -1.33%
2011-09-07 0 0.750 0.720 0.800 0.730 0.750 110,000 81,300 0.7391 0.690 0.662 0.736 0.671 0.690 119,599 0.6798 4.17%
2011-09-06 0 0.720 0.720 0.820 0.620 0.710 294,000 194,080 0.6601 0.662 0.662 0.754 0.570 0.653 319,656 0.6072 5.88%
2011-09-05 0 0.680 0.680 0.800 0.640 0.640 50,000 32,000 0.6400 0.625 0.625 0.736 0.589 0.589 54,363 0.5886 4.62%
2011-09-02 0 0.650 0.650 0.700 0.650 0.660 200,000 131,300 0.6565 0.598 0.598 0.644 0.598 0.607 217,453 0.6038 -2.99%
2011-09-01 0 0.670 0.670 0.800 0.620 0.620 46,000 28,520 0.6200 0.616 0.616 0.736 0.570 0.570 50,014 0.5702 -5.63%
2011-08-31 0 0.710 0.630 0.720 - - 0 0 - 0.653 0.579 0.662 - - 0 - 0.00%
2011-08-30 0 0.710 0.630 0.710 - - 0 0 - 0.653 0.579 0.653 - - 0 - 0.00%
2011-08-29 0 0.710 0.660 0.710 - - 0 0 - 0.653 0.607 0.653 - - 0 - -1.39%
2011-08-26 0 0.720 0.630 0.730 0.720 0.720 40,000 28,800 0.7200 0.662 0.579 0.671 0.662 0.662 43,491 0.6622 -1.37%
2011-08-25 0 0.730 0.650 0.730 0.730 0.730 30,000 21,900 0.7300 0.671 0.598 0.671 0.671 0.671 32,618 0.6714 0.00%
2011-08-24 0 0.730 0.650 0.730 - - 500 310 0.6200 0.671 0.598 0.671 - - 544 0.5702 0.00%
2011-08-23 0 0.730 0.680 0.790 0.730 0.730 80,000 58,400 0.7300 0.671 0.625 0.727 0.671 0.671 86,981 0.6714 7.35%
2011-08-22 0 0.680 0.680 0.780 0.680 0.680 438,000 297,840 0.6800 0.625 0.625 0.717 0.625 0.625 476,222 0.6254 0.00%
2011-08-19 0 0.680 0.630 0.680 0.680 0.690 60,000 41,000 0.6833 0.625 0.579 0.625 0.625 0.635 65,236 0.6285 -2.86%
2011-08-18 0 0.700 0.630 0.720 0.700 0.700 90,000 63,000 0.7000 0.644 0.579 0.662 0.644 0.644 97,854 0.6438 14.75%
2011-08-17 0 0.610 0.610 0.690 0.610 0.610 36,000 21,960 0.6100 0.561 0.561 0.635 0.561 0.561 39,142 0.5610 0.00%
2011-08-16 0 0.610 0.610 0.690 0.600 0.610 130,000 78,500 0.6038 0.561 0.561 0.635 0.552 0.561 141,344 0.5554 0.00%
2011-08-15 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.561 0.552 0.561 0.561 0.561 32,618 0.5610 0.00%
2011-08-12 0 0.610 0.610 0.680 0.610 0.610 26,000 15,860 0.6100 0.561 0.561 0.625 0.561 0.561 28,269 0.5610 1.67%
2011-08-11 0 0.600 0.600 0.610 0.600 0.600 50,000 30,000 0.6000 0.552 0.552 0.561 0.552 0.552 54,363 0.5518 0.00%
2011-08-10 0 0.600 0.600 0.620 0.600 0.610 142,000 85,900 0.6049 0.552 0.552 0.570 0.552 0.561 154,392 0.5564 1.69%
2011-08-09 0 0.590 0.580 0.590 0.590 0.610 200,000 119,340 0.5967 0.543 0.533 0.543 0.543 0.561 217,453 0.5488 -1.67%
2011-08-08 0 0.600 0.600 0.690 0.600 0.610 50,000 30,300 0.6060 0.552 0.552 0.635 0.552 0.561 54,363 0.5574 0.00%
2011-08-05 0 0.600 0.590 0.600 0.600 0.610 180,000 108,200 0.6011 0.552 0.543 0.552 0.552 0.561 195,708 0.5529 0.00%
2011-08-04 0 0.600 0.600 0.610 0.600 0.610 42,000 25,600 0.6095 0.552 0.552 0.561 0.552 0.561 45,665 0.5606 0.00%
2011-08-03 0 0.600 0.600 0.610 0.600 0.610 152,000 92,220 0.6067 0.552 0.552 0.561 0.552 0.561 165,264 0.5580 -1.64%
2011-08-02 0 0.610 0.610 0.700 0.610 0.620 180,000 110,600 0.6144 0.561 0.561 0.644 0.561 0.570 195,708 0.5651 -3.17%
2011-08-01 0 0.630 0.610 0.720 - - 0 0 - 0.579 0.561 0.662 - - 0 - 0.00%
2011-07-29 0 0.630 0.620 0.810 - - 0 0 - 0.579 0.570 0.745 - - 0 - 0.00%
2011-07-28 0 0.630 0.620 0.720 - - 0 0 - 0.579 0.570 0.662 - - 0 - 0.00%
2011-07-27 0 0.630 0.620 0.690 - - 0 0 - 0.579 0.570 0.635 - - 0 - 0.00%
2011-07-26 0 0.630 0.610 0.700 0.620 0.630 44,000 27,520 0.6255 0.579 0.561 0.644 0.570 0.579 47,840 0.5753 0.00%
2011-07-25 0 0.630 0.620 0.630 - - 0 0 - 0.579 0.570 0.579 - - 0 - 0.00%
2011-07-22 0 0.630 0.630 0.690 - - 0 0 - 0.579 0.579 0.635 - - 0 - 1.61%
2011-07-21 0 0.620 0.610 0.700 0.620 0.620 50,000 30,980 0.6196 0.570 0.561 0.644 0.570 0.570 54,363 0.5699 0.00%
2011-07-20 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.570 0.561 0.570 0.570 0.570 4,349 0.5702 1.64%
2011-07-19 0 0.610 0.610 0.700 0.600 0.630 336,000 204,460 0.6085 0.561 0.561 0.644 0.552 0.579 365,321 0.5597 0.00%
2011-07-18 0 0.610 0.610 0.690 0.610 0.630 102,000 62,300 0.6108 0.561 0.561 0.635 0.561 0.579 110,901 0.5618 -3.17%
2011-07-15 0 0.630 0.630 0.650 0.620 0.640 30,000 18,680 0.6227 0.579 0.579 0.598 0.570 0.589 32,618 0.5727 -1.56%
2011-07-14 0 0.640 0.640 0.650 0.640 0.640 16,000 10,240 0.6400 0.589 0.589 0.598 0.589 0.589 17,396 0.5886 1.59%
2011-07-13 0 0.630 0.630 0.650 0.630 0.640 70,000 44,600 0.6371 0.579 0.579 0.598 0.579 0.589 76,108 0.5860 -1.56%
2011-07-12 0 0.640 0.640 0.700 - - 0 0 - 0.589 0.589 0.644 - - 0 - 0.00%
2011-07-11 0 0.640 0.640 0.690 0.640 0.640 2,000 1,280 0.6400 0.589 0.589 0.635 0.589 0.589 2,175 0.5886 -1.54%
2011-07-08 0 0.650 0.640 0.710 - - 0 0 - 0.598 0.589 0.653 - - 0 - 0.00%
2011-07-07 0 0.650 0.650 0.700 - - 0 0 - 0.598 0.598 0.644 - - 0 - 0.00%
2011-07-06 0 0.650 0.650 0.710 - - 0 0 - 0.598 0.598 0.653 - - 0 - 0.00%
2011-07-05 0 0.650 0.650 0.690 - - 0 0 - 0.598 0.598 0.635 - - 0 - 0.00%
2011-07-04 0 0.650 0.650 0.660 - - 0 0 - 0.598 0.598 0.607 - - 0 - 0.00%
2011-06-30 0 0.650 0.650 0.700 0.650 0.670 300,000 197,300 0.6577 0.598 0.598 0.644 0.598 0.616 326,179 0.6049 -2.99%
2011-06-29 0 0.670 0.670 0.700 0.670 0.670 56,000 37,520 0.6700 0.616 0.616 0.644 0.616 0.616 60,887 0.6162 0.00%
2011-06-28 0 0.670 0.670 0.690 - - 0 0 - 0.616 0.616 0.635 - - 0 - 0.00%
2011-06-27 0 0.670 0.670 0.700 0.670 0.670 2,000 1,340 0.6700 0.616 0.616 0.644 0.616 0.616 2,175 0.6162 0.00%
2011-06-24 0 0.670 0.670 0.700 - - 0 0 - 0.616 0.616 0.644 - - 0 - 0.00%
2011-06-23 0 0.670 0.660 0.670 - - 0 0 - 0.616 0.607 0.616 - - 0 - 0.00%
2011-06-22 0 0.670 0.670 0.690 - - 0 0 - 0.616 0.616 0.635 - - 0 - 0.00%
2011-06-21 0 0.670 0.670 0.680 0.670 0.670 72,000 48,240 0.6700 0.616 0.616 0.625 0.616 0.616 78,283 0.6162 0.00%
2011-06-20 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.616 0.607 0.635 0.616 0.616 108,726 0.6162 0.00%
2011-06-17 0 0.670 0.670 0.680 0.670 0.670 46,000 30,820 0.6700 0.616 0.616 0.625 0.616 0.616 50,014 0.6162 -1.47%
2011-06-16 0 0.680 0.680 0.690 0.680 0.690 118,000 80,920 0.6858 0.625 0.625 0.635 0.625 0.635 128,297 0.6307 1.49%
2011-06-15 0 0.670 0.670 0.690 - - 0 0 - 0.616 0.616 0.635 - - 0 - 0.00%
2011-06-14 0 0.670 0.670 0.710 - - 0 0 - 0.616 0.616 0.653 - - 0 - 0.00%
2011-06-13 0 0.670 0.670 0.680 0.660 0.670 538,000 356,080 0.6619 0.616 0.616 0.625 0.607 0.616 584,948 0.6087 0.00%
2011-06-10 0 0.670 0.670 0.680 - - 0 0 - 0.616 0.616 0.625 - - 0 - 1.52%
2011-06-09 0 0.660 0.660 0.700 0.660 0.660 180,000 118,800 0.6600 0.607 0.607 0.644 0.607 0.607 195,708 0.6070 0.00%
2011-06-08 0 0.660 0.660 0.680 0.650 0.660 100,000 65,200 0.6520 0.607 0.607 0.625 0.598 0.607 108,726 0.5997 1.54%
2011-06-07 0 0.650 0.650 0.700 - - 0 0 - 0.598 0.598 0.644 - - 0 - 3.17%
2011-06-03 0 0.630 0.630 0.640 0.630 0.630 12,000 7,560 0.6300 0.579 0.579 0.589 0.579 0.579 13,047 0.5794 -1.56%
2011-06-02 0 0.640 0.630 0.650 0.640 0.650 402,000 258,280 0.6425 0.589 0.579 0.598 0.589 0.598 437,080 0.5909 -3.03%
2011-06-01 0 0.660 0.640 0.660 - - 0 0 - 0.607 0.589 0.607 - - 0 - 0.00%
2011-05-31 0 0.660 0.660 0.690 0.660 0.660 222,000 146,520 0.6600 0.607 0.607 0.635 0.607 0.607 241,373 0.6070 1.54%
2011-05-30 0 0.650 0.650 0.680 - - 0 0 - 0.598 0.598 0.625 - - 0 - 0.00%
2011-05-27 0 0.650 0.650 0.680 0.650 0.650 2,000 1,300 0.6500 0.598 0.598 0.625 0.598 0.598 2,175 0.5978 -5.80%
2011-05-26 0 0.690 0.650 0.690 0.690 0.690 6,000 4,140 0.6900 0.635 0.598 0.635 0.635 0.635 6,524 0.6346 1.47%
2011-05-25 0 0.680 0.650 0.680 0.680 0.690 86,000 59,280 0.6893 0.625 0.598 0.625 0.625 0.635 93,505 0.6340 4.62%
2011-05-24 0 0.650 0.640 0.650 0.650 0.660 124,000 81,140 0.6544 0.598 0.589 0.598 0.598 0.607 134,821 0.6018 -1.52%
2011-05-23 0 0.660 0.660 0.670 0.660 0.690 308,000 206,820 0.6715 0.607 0.607 0.616 0.607 0.635 334,877 0.6176 1.54%
2011-05-20 0 0.650 0.650 0.680 0.650 0.650 38,000 24,700 0.6500 0.598 0.598 0.625 0.598 0.598 41,316 0.5978 3.17%
2011-05-19 0 0.630 0.630 0.680 0.630 0.630 66,000 41,580 0.6300 0.579 0.579 0.625 0.579 0.579 71,759 0.5794 -1.56%
2011-05-18 0 0.640 0.640 0.660 0.640 0.640 88,000 56,320 0.6400 0.589 0.589 0.607 0.589 0.589 95,679 0.5886 -3.03%
2011-05-17 0 0.660 0.660 0.700 0.660 0.700 208,000 139,720 0.6717 0.607 0.607 0.644 0.607 0.644 226,151 0.6178 -2.94%
2011-05-16 0 0.680 0.670 0.710 0.680 0.710 262,000 181,540 0.6929 0.625 0.616 0.653 0.625 0.653 284,863 0.6373 -10.53%
2011-05-13 0 0.760 0.710 0.780 - - 0 0 - 0.699 0.653 0.717 - - 0 - 0.00%
2011-05-12 0 0.760 0.760 0.780 0.710 0.710 4,000 2,840 0.7100 0.699 0.699 0.717 0.653 0.653 4,349 0.6530 0.00%
2011-05-11 0 0.760 0.710 0.760 - - 0 0 - 0.699 0.653 0.699 - - 0 - 0.00%
2011-05-09 0 0.760 0.760 0.770 0.730 0.750 22,000 16,180 0.7355 0.699 0.699 0.708 0.671 0.690 23,920 0.6764 1.33%
2011-05-06 0 0.750 0.750 0.770 0.750 0.750 24,000 18,000 0.7500 0.690 0.690 0.708 0.690 0.690 26,094 0.6898 -2.60%
2011-05-05 0 0.770 0.760 0.790 0.770 0.800 38,000 29,420 0.7742 0.708 0.699 0.727 0.708 0.736 41,316 0.7121 -1.28%
2011-05-04 0 0.780 0.770 0.800 0.780 0.790 222,000 174,180 0.7846 0.717 0.708 0.736 0.717 0.727 241,373 0.7216 -3.70%
2011-05-03 0 0.810 0.800 0.810 0.800 0.820 244,000 197,720 0.8103 0.745 0.736 0.745 0.736 0.754 265,292 0.7453 -3.57%
2011-04-29 0 0.840 0.810 0.840 0.800 0.850 990,000 822,540 0.8308 0.773 0.745 0.773 0.736 0.782 1,076,391 0.7642 2.44%
2011-04-28 0 0.820 0.810 0.820 0.740 0.840 1,920,000 1,537,300 0.8007 0.754 0.745 0.754 0.681 0.773 2,087,547 0.7364 1.23%
2011-04-27 0 0.810 0.800 0.810 0.810 0.820 476,000 386,220 0.8114 0.745 0.736 0.745 0.745 0.754 517,538 0.7463 -3.57%
2011-04-26 0 0.840 0.820 0.840 0.810 0.910 2,248,000 1,862,840 0.8287 0.773 0.754 0.773 0.745 0.837 2,444,170 0.7622 -6.67%
2011-04-21 0 0.900 0.900 0.910 0.750 0.930 8,298,000 7,261,520 0.8751 0.828 0.828 0.837 0.690 0.855 9,022,118 0.8049 13.92%
2011-04-20 0 0.790 0.790 0.800 0.780 0.820 612,000 487,680 0.7969 0.727 0.727 0.736 0.717 0.754 665,406 0.7329 1.28%
2011-04-19 0 0.780 0.770 0.790 0.750 0.790 686,000 527,880 0.7695 0.717 0.708 0.727 0.690 0.727 745,863 0.7077 0.00%
2011-04-18 0 0.780 0.770 0.780 0.720 0.790 632,000 486,880 0.7704 0.717 0.708 0.717 0.662 0.727 687,151 0.7085 -3.70%
2011-04-15 0 0.810 0.810 0.820 0.770 0.850 4,158,000 3,317,760 0.7979 0.745 0.745 0.754 0.708 0.782 4,520,844 0.7339 -3.57%
2011-04-14 0 0.840 0.820 0.830 0.800 0.890 8,004,000 6,764,960 0.8452 0.773 0.754 0.763 0.736 0.819 8,702,462 0.7774 5.00%
2011-04-13 0 0.800 0.780 0.800 0.690 0.920 15,230,000 12,801,020 0.8405 0.736 0.717 0.736 0.635 0.846 16,559,033 0.7731 17.65%
2011-04-12 0 0.680 0.650 0.680 0.460 0.700 5,904,000 3,695,220 0.6259 0.625 0.598 0.625 0.423 0.644 6,419,207 0.5757 41.67%
2011-04-11 0 0.480 0.475 0.485 0.470 0.485 390,000 185,710 0.4762 0.441 0.437 0.446 0.432 0.446 424,033 0.4380 0.00%
2011-04-08 0 0.480 0.475 0.480 0.475 0.520 1,446,000 699,910 0.4840 0.441 0.437 0.441 0.437 0.478 1,572,184 0.4452 0.00%
2011-04-07 0 0.480 0.480 0.490 0.480 0.510 114,000 55,390 0.4859 0.441 0.441 0.451 0.441 0.469 123,948 0.4469 -2.04%
2011-04-06 0 0.490 0.485 0.490 0.490 0.500 128,000 63,580 0.4967 0.451 0.446 0.451 0.451 0.460 139,170 0.4569 -2.00%
2011-04-04 0 0.500 0.485 0.510 0.490 0.500 190,000 93,650 0.4929 0.460 0.446 0.469 0.451 0.460 206,580 0.4533 1.01%
2011-04-01 0 0.495 0.495 0.500 0.490 0.500 130,000 64,590 0.4968 0.455 0.455 0.460 0.451 0.460 141,344 0.4570 1.02%
2011-03-31 0 0.490 0.485 0.490 0.490 0.490 50,000 24,500 0.4900 0.451 0.446 0.451 0.451 0.451 54,363 0.4507 0.00%
2011-03-30 0 0.490 0.485 0.490 0.485 0.490 74,000 36,240 0.4897 0.451 0.446 0.451 0.446 0.451 80,458 0.4504 2.08%
2011-03-29 0 0.480 0.480 0.490 0.480 0.480 10,000 4,800 0.4800 0.441 0.441 0.451 0.441 0.441 10,873 0.4415 -2.04%
2011-03-28 0 0.490 0.480 0.490 0.490 0.500 100,000 49,300 0.4930 0.451 0.441 0.451 0.451 0.460 108,726 0.4534 -1.01%
2011-03-25 0 0.495 0.495 0.520 0.485 0.510 110,000 54,300 0.4936 0.455 0.455 0.478 0.446 0.469 119,599 0.4540 -10.00%
2011-03-24 0 0.550 0.550 0.580 0.550 0.550 82,000 45,100 0.5500 0.506 0.506 0.533 0.506 0.506 89,156 0.5059 7.84%
2011-03-23 0 0.510 0.510 0.550 0.500 0.550 176,000 89,560 0.5089 0.469 0.469 0.506 0.460 0.506 191,358 0.4680 2.00%
2011-03-22 0 0.500 0.490 0.500 0.490 0.510 388,000 193,760 0.4994 0.460 0.451 0.460 0.451 0.469 421,858 0.4593 2.04%
2011-03-21 0 0.490 0.465 0.540 - - 0 0 - 0.451 0.428 0.497 - - 0 - 0.00%
2011-03-18 0 0.490 0.465 0.490 0.450 0.490 16,000 7,600 0.4750 0.451 0.428 0.451 0.414 0.451 17,396 0.4369 0.00%
2011-03-17 0 0.490 0.470 0.490 - - 0 0 - 0.451 0.432 0.451 - - 0 - -2.00%
2011-03-16 0 0.500 0.465 0.500 - - 0 0 - 0.460 0.428 0.460 - - 0 - -1.96%
2011-03-15 0 0.510 0.500 0.510 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2011-03-14 0 0.510 0.465 0.530 - - 0 0 - 0.469 0.428 0.487 - - 0 - 0.00%
2011-03-11 0 0.510 0.470 0.530 - - 0 0 - 0.469 0.432 0.487 - - 0 - 0.00%
2011-03-10 0 0.510 0.485 0.530 0.510 0.510 30,000 15,300 0.5100 0.469 0.446 0.487 0.469 0.469 32,618 0.4691 0.00%
2011-03-09 0 0.510 0.510 0.530 0.510 0.510 82,000 41,820 0.5100 0.469 0.469 0.487 0.469 0.469 89,156 0.4691 0.00%
2011-03-08 0 0.510 0.485 0.540 - - 1,500 683 0.4553 0.469 0.446 0.497 - - 1,631 0.4188 0.00%
2011-03-07 0 0.510 0.480 0.590 - - 0 0 - 0.469 0.441 0.543 - - 0 - 0.00%
2011-03-04 0 0.510 0.480 0.550 - - 0 0 - 0.469 0.441 0.506 - - 0 - 0.00%
2011-03-03 0 0.510 0.470 0.550 - - 0 0 - 0.469 0.432 0.506 - - 0 - 0.00%
2011-03-02 0 0.510 0.500 0.560 0.500 0.580 136,000 70,000 0.5147 0.469 0.460 0.515 0.460 0.533 147,868 0.4734 -3.77%
2011-03-01 0 0.530 0.510 0.580 - - 0 0 - 0.487 0.469 0.533 - - 0 - 0.00%
2011-02-28 0 0.530 0.520 0.560 0.510 0.550 70,000 36,660 0.5237 0.487 0.478 0.515 0.469 0.506 76,108 0.4817 -7.02%
2011-02-25 0 0.570 0.570 0.620 0.570 0.570 10,000 5,700 0.5700 0.524 0.524 0.570 0.524 0.524 10,873 0.5243 -5.00%
2011-02-24 0 0.600 0.580 0.640 - - 0 0 - 0.552 0.533 0.589 - - 0 - 0.00%
2011-02-23 0 0.600 0.580 0.640 0.600 0.600 32,000 19,200 0.6000 0.552 0.533 0.589 0.552 0.552 34,792 0.5518 0.00%
2011-02-22 0 0.600 0.600 0.650 0.600 0.620 188,000 112,900 0.6005 0.552 0.552 0.598 0.552 0.570 204,406 0.5523 -4.76%
2011-02-21 0 0.630 0.600 0.650 - - 0 0 - 0.579 0.552 0.598 - - 0 - 0.00%
2011-02-18 0 0.630 0.580 0.650 - - 0 0 - 0.579 0.533 0.598 - - 0 - 0.00%
2011-02-17 0 0.630 0.580 0.630 0.560 0.630 62,000 37,200 0.6000 0.579 0.533 0.579 0.515 0.579 67,410 0.5518 -1.56%
2011-02-16 0 0.640 0.630 0.640 0.640 0.650 156,000 99,860 0.6401 0.589 0.579 0.589 0.589 0.598 169,613 0.5888 -7.25%
2011-02-15 0 0.690 0.650 0.700 - - 0 0 - 0.635 0.598 0.644 - - 0 - 0.00%
2011-02-14 0 0.690 0.640 0.700 0.640 0.690 84,000 55,880 0.6652 0.635 0.589 0.644 0.589 0.635 91,330 0.6118 0.00%
2011-02-11 0 0.690 0.620 0.690 - - 0 0 - 0.635 0.570 0.635 - - 0 - 0.00%
2011-02-10 0 0.690 0.630 0.690 0.650 0.690 84,000 57,160 0.6805 0.635 0.579 0.635 0.598 0.635 91,330 0.6259 6.15%
2011-02-09 0 0.650 0.610 0.690 - - 0 0 - 0.598 0.561 0.635 - - 0 - 0.00%
2011-02-08 0 0.650 0.620 0.730 0.600 0.650 202,000 124,320 0.6154 0.598 0.570 0.671 0.552 0.598 219,627 0.5660 0.00%
2011-02-07 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.598 0.570 0.598 0.598 0.598 10,873 0.5978 -1.52%
2011-02-02 0 0.660 0.610 0.660 0.600 0.660 80,000 50,520 0.6315 0.607 0.561 0.607 0.552 0.607 86,981 0.5808 3.13%
2011-02-01 0 0.640 0.620 0.660 0.640 0.730 234,000 159,120 0.6800 0.589 0.570 0.607 0.589 0.671 254,420 0.6254 -5.88%
2011-01-31 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2010-12-17 0 0.680 0.680 0.700 0.680 0.730 190,000 133,200 0.7011 0.625 0.625 0.644 0.625 0.671 206,580 0.6448 -1.45%
2010-12-16 0 0.690 0.680 0.690 0.690 0.730 134,000 93,420 0.6972 0.635 0.625 0.635 0.635 0.671 145,693 0.6412 -1.43%
2010-12-15 0 0.700 0.680 0.800 0.660 0.700 156,000 107,760 0.6908 0.644 0.625 0.736 0.607 0.644 169,613 0.6353 12.90%
2010-12-14 0 0.620 0.610 0.700 - - 0 0 - 0.570 0.561 0.644 - - 0 - 0.00%
2010-12-13 0 0.620 0.620 0.700 0.620 0.630 10,000 6,240 0.6240 0.570 0.570 0.644 0.570 0.579 10,873 0.5739 0.00%
2010-12-10 0 0.620 0.620 0.690 0.620 0.650 166,000 107,640 0.6484 0.570 0.570 0.635 0.570 0.598 180,486 0.5964 -7.46%
2010-12-09 0 0.670 0.620 0.670 0.670 0.670 2,000 1,340 0.6700 0.616 0.570 0.616 0.616 0.616 2,175 0.6162 0.00%
2010-12-08 0 0.670 0.640 0.700 - - 0 0 - 0.616 0.589 0.644 - - 0 - 0.00%
2010-12-07 0 0.670 0.620 0.690 0.670 0.670 4,000 2,680 0.6700 0.616 0.570 0.635 0.616 0.616 4,349 0.6162 0.00%
2010-12-06 0 0.670 0.640 0.710 - - 0 0 - 0.616 0.589 0.653 - - 0 - 0.00%
2010-12-03 0 0.670 0.660 0.700 - - 0 0 - 0.616 0.607 0.644 - - 0 - 0.00%
2010-12-02 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 0.616 0.616 0.644 0.616 0.616 108,726 0.6162 0.00%
2010-12-01 0 0.670 0.670 0.700 0.670 0.670 10,000 6,700 0.6700 0.616 0.616 0.644 0.616 0.616 10,873 0.6162 -4.29%
2010-11-30 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.644 0.616 0.644 0.644 0.644 32,618 0.6438 0.00%
2010-11-29 0 0.700 0.670 0.730 - - 0 0 - 0.644 0.616 0.671 - - 0 - 0.00%
2010-11-26 0 0.700 0.670 0.720 - - 0 0 - 0.644 0.616 0.662 - - 0 - 0.00%
2010-11-25 0 0.700 0.700 0.710 0.670 0.670 60,000 40,200 0.6700 0.644 0.644 0.653 0.616 0.616 65,236 0.6162 4.48%
2010-11-24 0 0.670 0.670 0.730 0.670 0.670 2,000 1,340 0.6700 0.616 0.616 0.671 0.616 0.616 2,175 0.6162 -2.90%
2010-11-23 0 0.690 0.680 0.720 - - 10,000 7,200 0.7200 0.635 0.625 0.662 - - 10,873 0.6622 0.00%
2010-11-22 0 0.690 0.680 0.720 0.690 0.690 116,000 80,040 0.6900 0.635 0.625 0.662 0.635 0.635 126,123 0.6346 0.00%
2010-11-19 0 0.690 0.690 0.710 0.690 0.690 4,000 2,760 0.6900 0.635 0.635 0.653 0.635 0.635 4,349 0.6346 -1.43%
2010-11-18 0 0.700 0.690 0.700 0.700 0.700 122,000 85,400 0.7000 0.644 0.635 0.644 0.644 0.644 132,646 0.6438 -2.78%
2010-11-17 0 0.720 0.690 0.720 0.700 0.730 130,000 93,500 0.7192 0.662 0.635 0.662 0.644 0.671 141,344 0.6615 2.86%
2010-11-16 0 0.700 0.700 0.740 0.690 0.730 314,000 221,160 0.7043 0.644 0.644 0.681 0.635 0.671 341,401 0.6478 -1.41%
2010-11-15 0 0.710 0.690 0.740 - - 0 0 - 0.653 0.635 0.681 - - 0 - 0.00%
2010-11-12 0 0.710 0.700 0.740 - - 0 0 - 0.653 0.644 0.681 - - 0 - 0.00%
2010-11-11 0 0.710 0.710 0.740 - - 0 0 - 0.653 0.653 0.681 - - 0 - 1.43%
2010-11-10 0 0.700 0.690 0.740 0.700 0.700 66,000 46,200 0.7000 0.644 0.635 0.681 0.644 0.644 71,759 0.6438 -4.11%
2010-11-09 0 0.730 0.700 0.730 - - 0 0 - 0.671 0.644 0.671 - - 0 - -1.35%
2010-11-08 0 0.740 0.700 0.740 0.700 0.740 128,000 93,600 0.7313 0.681 0.644 0.681 0.644 0.681 139,170 0.6726 4.23%
2010-11-05 0 0.710 0.710 0.740 0.700 0.740 148,000 106,360 0.7186 0.653 0.653 0.681 0.644 0.681 160,915 0.6610 -1.39%
2010-11-04 0 0.720 0.720 0.750 0.720 0.720 12,000 8,640 0.7200 0.662 0.662 0.690 0.662 0.662 13,047 0.6622 -2.70%
2010-11-03 0 0.740 0.740 0.750 0.700 0.720 40,000 28,400 0.7100 0.681 0.681 0.690 0.644 0.662 43,491 0.6530 4.23%
2010-11-02 0 0.710 0.700 0.740 0.710 0.710 100,000 71,000 0.7100 0.653 0.644 0.681 0.653 0.653 108,726 0.6530 1.43%
2010-11-01 0 0.700 0.700 0.750 0.700 0.700 60,000 42,000 0.7000 0.644 0.644 0.690 0.644 0.644 65,236 0.6438 -1.41%
2010-10-29 0 0.710 0.710 0.760 0.700 0.700 36,000 25,200 0.7000 0.653 0.653 0.699 0.644 0.644 39,142 0.6438 -2.74%
2010-10-28 0 0.730 0.710 0.770 0.730 0.730 40,000 29,200 0.7300 0.671 0.653 0.708 0.671 0.671 43,491 0.6714 0.00%
2010-10-27 0 0.730 0.730 0.770 0.730 0.730 20,000 14,600 0.7300 0.671 0.671 0.708 0.671 0.671 21,745 0.6714 -5.19%
2010-10-26 0 0.770 0.750 0.770 0.750 0.770 76,000 57,320 0.7542 0.708 0.690 0.708 0.690 0.708 82,632 0.6937 0.00%
2010-10-25 0 0.770 0.750 0.770 0.750 0.780 288,000 219,220 0.7612 0.708 0.690 0.708 0.690 0.717 313,132 0.7001 2.67%
2010-10-22 0 0.750 0.750 0.760 0.750 0.790 110,000 82,580 0.7507 0.690 0.690 0.699 0.690 0.727 119,599 0.6905 -1.32%
2010-10-21 0 0.760 0.750 0.760 0.730 0.790 328,000 242,400 0.7390 0.699 0.690 0.699 0.671 0.727 356,623 0.6797 1.33%
2010-10-20 0 0.750 0.730 0.750 0.720 0.750 144,000 104,880 0.7283 0.690 0.671 0.690 0.662 0.690 156,566 0.6699 2.74%
2010-10-19 0 0.730 0.730 0.740 0.710 0.730 288,000 207,640 0.7210 0.671 0.671 0.681 0.653 0.671 313,132 0.6631 4.29%
2010-10-18 0 0.700 0.700 0.710 0.700 0.710 396,000 277,400 0.7005 0.644 0.644 0.653 0.644 0.653 430,557 0.6443 -1.41%
2010-10-15 0 0.710 0.700 0.720 0.690 0.710 214,000 150,140 0.7016 0.653 0.644 0.662 0.635 0.653 232,675 0.6453 0.00%
2010-10-14 0 0.710 0.700 0.720 0.700 0.710 334,000 234,940 0.7034 0.653 0.644 0.662 0.644 0.653 363,146 0.6470 2.90%
2010-10-13 0 0.690 0.690 0.700 - - 0 0 - 0.635 0.635 0.644 - - 0 - 0.00%
2010-10-12 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.635 0.635 0.644 0.635 0.635 13,047 0.6346 -1.43%
2010-10-11 0 0.700 0.690 0.700 0.700 0.710 204,000 144,800 0.7098 0.644 0.635 0.644 0.644 0.653 221,802 0.6528 -1.41%
2010-10-08 0 0.710 0.700 0.710 0.710 0.710 10,000 7,100 0.7100 0.653 0.644 0.653 0.653 0.653 10,873 0.6530 1.43%
2010-10-07 0 0.700 0.690 0.720 0.700 0.700 12,000 8,400 0.7000 0.644 0.635 0.662 0.644 0.644 13,047 0.6438 -2.78%
2010-10-06 0 0.720 0.690 0.720 0.700 0.720 146,000 103,820 0.7111 0.662 0.635 0.662 0.644 0.662 158,741 0.6540 -1.37%
2010-10-05 0 0.730 0.680 0.730 0.680 0.730 42,000 29,500 0.7024 0.671 0.625 0.671 0.625 0.671 45,665 0.6460 5.80%
2010-10-04 0 0.690 0.690 0.700 0.660 0.710 50,000 34,100 0.6820 0.635 0.635 0.644 0.607 0.653 54,363 0.6273 6.15%
2010-09-30 0 0.650 0.660 0.680 0.650 0.690 800,000 542,020 0.6775 0.598 0.607 0.625 0.598 0.635 869,811 0.6231 -5.80%
2010-09-29 0 0.690 0.680 0.720 0.690 0.710 242,000 169,120 0.6988 0.635 0.625 0.662 0.635 0.653 263,118 0.6428 -2.82%
2010-09-28 0 0.710 0.710 0.740 0.700 0.740 84,000 59,240 0.7052 0.653 0.653 0.681 0.644 0.681 91,330 0.6486 -1.39%
2010-09-27 0 0.720 0.710 0.720 0.730 0.730 50,000 36,500 0.7300 0.662 0.653 0.662 0.671 0.671 54,363 0.6714 -1.37%
2010-09-24 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.671 0.662 0.671 0.671 0.671 10,873 0.6714 0.00%
2010-09-22 0 0.730 0.710 0.730 - - 0 0 - 0.671 0.653 0.671 - - 0 - 0.00%
2010-09-21 0 0.730 0.710 0.730 0.730 0.730 110,000 80,300 0.7300 0.671 0.653 0.671 0.671 0.671 119,599 0.6714 5.80%
2010-09-20 0 0.690 0.690 0.720 0.690 0.700 76,000 53,200 0.7000 0.635 0.635 0.662 0.635 0.644 82,632 0.6438 -1.43%
2010-09-17 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.644 0.644 0.671 0.644 0.644 21,745 0.6438 0.00%
2010-09-16 0 0.700 0.700 0.710 0.680 0.710 158,000 112,100 0.7095 0.644 0.644 0.653 0.625 0.653 171,788 0.6525 4.48%
2010-09-15 0 0.670 0.660 0.690 0.670 0.700 750,000 521,740 0.6957 0.616 0.607 0.635 0.616 0.644 815,448 0.6398 -2.90%
2010-09-14 0 0.690 0.690 0.710 0.680 0.690 150,000 103,200 0.6880 0.635 0.635 0.653 0.625 0.635 163,090 0.6328 -1.43%
2010-09-13 0 0.700 0.700 0.710 0.680 0.700 508,000 351,440 0.6918 0.644 0.644 0.653 0.625 0.644 552,330 0.6363 0.00%
2010-09-10 0 0.700 0.690 0.700 0.680 0.730 358,000 250,420 0.6995 0.644 0.635 0.644 0.625 0.671 389,241 0.6434 0.00%
2010-09-09 0 0.700 0.680 0.710 0.690 0.700 50,000 34,800 0.6960 0.644 0.625 0.653 0.635 0.644 54,363 0.6401 1.45%
2010-09-08 0 0.690 0.690 0.720 0.690 0.720 58,000 39,700 0.6845 0.635 0.635 0.662 0.635 0.662 63,061 0.6295 0.00%
2010-09-07 0 0.690 0.680 0.690 0.690 0.700 370,000 255,840 0.6915 0.635 0.625 0.635 0.635 0.644 402,288 0.6360 -1.43%
2010-09-06 0 0.700 0.710 0.790 0.700 0.830 52,000 38,740 0.7450 0.644 0.653 0.727 0.644 0.763 56,538 0.6852 -1.41%
2010-09-03 0 0.710 0.680 0.750 - - 0 0 - 0.653 0.625 0.690 - - 0 - 0.00%
2010-09-02 0 0.710 0.680 0.740 0.710 0.720 82,000 58,340 0.7115 0.653 0.625 0.681 0.653 0.662 89,156 0.6544 5.97%
2010-09-01 0 0.670 0.670 0.740 0.660 0.670 240,000 160,400 0.6683 0.616 0.616 0.681 0.607 0.616 260,943 0.6147 0.00%
2010-08-31 0 0.670 0.670 0.730 - - 0 0 - 0.616 0.616 0.671 - - 0 - 0.00%
2010-08-30 0 0.670 0.670 0.700 0.650 0.650 2,000 1,300 0.6500 0.616 0.616 0.644 0.598 0.598 2,175 0.5978 -4.29%
2010-08-27 0 0.700 0.690 0.700 0.690 0.700 104,000 72,760 0.6996 0.644 0.635 0.644 0.635 0.644 113,075 0.6435 -1.41%
2010-08-26 0 0.710 0.700 0.710 0.700 0.710 200,000 141,000 0.7050 0.653 0.644 0.653 0.644 0.653 217,453 0.6484 0.00%
2010-08-25 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.653 0.644 0.653 0.653 0.653 108,726 0.6530 -1.39%
2010-08-24 0 0.720 0.690 0.720 0.710 0.720 30,000 21,400 0.7133 0.662 0.635 0.662 0.653 0.662 32,618 0.6561 0.00%
2010-08-23 0 0.720 0.720 0.740 0.700 0.720 56,000 40,120 0.7164 0.662 0.662 0.681 0.644 0.662 60,887 0.6589 -1.37%
2010-08-20 0 0.730 0.720 0.730 0.740 0.740 30,000 22,200 0.7400 0.671 0.662 0.671 0.681 0.681 32,618 0.6806 -1.35%
2010-08-19 0 0.740 0.730 0.740 0.700 0.740 150,000 110,920 0.7395 0.681 0.671 0.681 0.644 0.681 163,090 0.6801 5.71%
2010-08-18 0 0.700 0.700 0.740 0.700 0.700 32,000 23,200 0.7250 0.644 0.644 0.681 0.644 0.644 34,792 0.6668 -5.41%
2010-08-17 0 0.740 0.700 0.740 0.680 0.740 216,000 153,720 0.7117 0.681 0.644 0.681 0.625 0.681 234,849 0.6545 1.37%
2010-08-16 0 0.730 0.710 0.730 0.730 0.750 202,000 147,500 0.7302 0.671 0.653 0.671 0.671 0.690 219,627 0.6716 -1.35%
2010-08-13 0 0.740 0.710 0.750 0.740 0.750 184,000 137,000 0.7446 0.681 0.653 0.690 0.681 0.690 200,057 0.6848 2.78%
2010-08-12 0 0.720 0.720 0.740 0.700 0.720 136,000 95,260 0.7004 0.662 0.662 0.681 0.644 0.662 147,868 0.6442 -1.37%
2010-08-11 0 0.730 0.710 0.750 0.730 0.730 20,000 14,600 0.7300 0.671 0.653 0.690 0.671 0.671 21,745 0.6714 -2.67%
2010-08-10 0 0.750 0.730 0.750 0.750 0.750 170,000 127,500 0.7500 0.690 0.671 0.690 0.690 0.690 184,835 0.6898 0.00%
2010-08-09 0 0.750 0.740 0.750 0.740 0.750 412,000 307,680 0.7468 0.690 0.681 0.690 0.681 0.690 447,953 0.6869 -1.32%
2010-08-06 0 0.760 0.750 0.770 0.740 0.760 131,000 97,560 0.7447 0.699 0.690 0.708 0.681 0.699 142,432 0.6850 -2.56%
2010-08-05 0 0.780 0.730 0.780 0.770 0.790 104,000 81,080 0.7796 0.717 0.671 0.717 0.708 0.727 113,075 0.7170 -1.27%
2010-08-04 0 0.790 0.730 0.790 0.680 0.790 2,642,000 2,008,480 0.7602 0.727 0.671 0.727 0.625 0.727 2,872,552 0.6992 3.95%
2010-08-03 0 0.760 0.730 0.770 0.760 0.770 1,850,000 1,421,500 0.7684 0.699 0.671 0.708 0.699 0.708 2,011,439 0.7067 0.00%
2010-08-02 0 0.760 0.760 0.770 0.720 0.760 30,000 22,400 0.7467 0.699 0.699 0.708 0.662 0.699 32,618 0.6867 0.00%
2010-07-30 0 0.760 0.760 0.770 0.760 0.770 590,000 450,700 0.7639 0.699 0.699 0.708 0.699 0.708 641,486 0.7026 1.33%
2010-07-29 0 0.750 0.750 0.770 0.750 0.780 108,000 83,940 0.7772 0.690 0.690 0.708 0.690 0.717 117,425 0.7148 -3.85%
2010-07-28 0 0.780 0.760 0.780 0.760 0.780 1,658,000 1,282,260 0.7734 0.717 0.699 0.717 0.699 0.717 1,802,684 0.7113 1.30%
2010-07-27 0 0.770 0.750 0.780 0.750 0.770 3,451,000 2,643,790 0.7661 0.708 0.690 0.717 0.690 0.708 3,752,149 0.7046 -1.28%
2010-07-26 0 0.780 0.770 0.780 0.760 0.790 8,686,000 6,698,740 0.7712 0.717 0.708 0.717 0.699 0.727 9,443,976 0.7093 11.43%
2010-07-23 0 0.700 0.700 0.720 0.660 0.660 2,000 1,320 0.6600 0.644 0.644 0.662 0.607 0.607 2,175 0.6070 -2.78%
2010-07-22 0 0.720 0.680 0.720 0.720 0.730 2,086,000 1,519,140 0.7283 0.662 0.625 0.662 0.662 0.671 2,268,033 0.6698 0.00%
2010-07-21 0 0.720 0.660 0.720 0.720 0.720 2,000 1,440 0.7200 0.662 0.607 0.662 0.662 0.662 2,175 0.6622 0.00%
2010-07-20 0 0.720 0.680 0.720 0.720 0.720 42,000 29,440 0.7010 0.662 0.625 0.662 0.662 0.662 45,665 0.6447 2.86%
2010-07-19 0 0.700 0.670 0.700 0.700 0.700 60,000 42,000 0.7000 0.644 0.616 0.644 0.644 0.644 65,236 0.6438 -2.78%
2010-07-16 0 0.720 0.710 0.730 0.710 0.720 336,000 240,780 0.7166 0.662 0.653 0.671 0.653 0.662 365,321 0.6591 2.86%
2010-07-15 0 0.700 0.700 0.710 0.690 0.710 450,000 314,760 0.6995 0.644 0.644 0.653 0.635 0.653 489,269 0.6433 -1.41%
2010-07-14 0 0.710 0.710 0.720 0.700 0.730 472,000 337,820 0.7157 0.653 0.653 0.662 0.644 0.671 513,189 0.6583 -1.39%
2010-07-13 0 0.720 0.710 0.730 0.720 0.720 820,000 590,400 0.7200 0.662 0.653 0.671 0.662 0.662 891,557 0.6622 -1.37%
2010-07-12 0 0.730 0.720 0.730 0.710 0.790 412,000 299,000 0.7257 0.671 0.662 0.671 0.653 0.727 447,953 0.6675 0.00%
2010-07-09 0 0.730 0.720 0.730 0.730 0.830 1,466,000 1,078,380 0.7356 0.671 0.662 0.671 0.671 0.763 1,593,929 0.6766 2.82%
2010-07-08 0 0.710 0.710 0.720 0.700 0.720 2,182,000 1,546,240 0.7086 0.653 0.653 0.662 0.644 0.662 2,372,410 0.6518 1.43%
2010-07-07 0 0.700 0.660 0.710 0.700 0.730 704,000 494,800 0.7028 0.644 0.607 0.653 0.644 0.671 765,434 0.6464 0.00%
2010-07-06 0 0.700 0.670 0.700 0.580 0.700 2,246,000 1,567,480 0.6979 0.644 0.616 0.644 0.533 0.644 2,441,995 0.6419 1.45%
2010-07-05 0 0.690 0.680 0.700 0.690 0.700 142,000 98,040 0.6904 0.635 0.625 0.644 0.635 0.644 154,392 0.6350 0.00%
2010-07-02 0 0.690 0.690 0.710 0.690 0.710 4,192,000 2,943,780 0.7022 0.635 0.635 0.653 0.635 0.653 4,557,811 0.6459 1.47%
2010-06-30 0 0.680 0.680 0.690 0.630 0.680 2,942,000 1,945,060 0.6611 0.625 0.625 0.635 0.579 0.625 3,198,731 0.6081 3.03%
2010-06-29 0 0.660 0.650 0.660 0.650 0.700 5,856,000 3,914,440 0.6684 0.607 0.598 0.607 0.598 0.644 6,367,019 0.6148 3.13%
2010-06-28 0 0.640 0.630 0.650 0.620 0.660 3,516,000 2,247,920 0.6393 0.589 0.579 0.598 0.570 0.607 3,822,821 0.5880 -3.03%
2010-06-25 0 0.660 0.660 0.680 0.630 0.740 3,540,000 2,371,180 0.6698 0.607 0.607 0.625 0.579 0.681 3,848,915 0.6161 -16.46%
2010-06-24 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2010-03-19 0 0.790 0.780 0.800 0.780 0.790 1,602,000 1,256,580 0.7844 0.727 0.717 0.736 0.717 0.727 1,741,797 0.7214 0.00%
2010-03-18 0 0.790 0.790 0.800 0.790 0.800 1,828,000 1,456,680 0.7969 0.727 0.727 0.736 0.727 0.736 1,987,519 0.7329 -1.25%
2010-03-17 0 0.800 0.790 0.800 0.800 0.800 1,250,000 1,000,000 0.8000 0.736 0.727 0.736 0.736 0.736 1,359,080 0.7358 2.56%
2010-03-16 0 0.780 0.780 0.790 0.770 0.780 270,000 209,260 0.7750 0.717 0.717 0.727 0.708 0.717 293,561 0.7128 -1.27%
2010-03-15 0 0.790 0.780 0.790 0.780 0.810 1,506,000 1,190,000 0.7902 0.727 0.717 0.727 0.717 0.745 1,637,420 0.7268 -2.47%
2010-03-12 0 0.810 0.800 0.810 0.800 0.810 168,000 135,000 0.8036 0.745 0.736 0.745 0.736 0.745 182,660 0.7391 0.00%
2010-03-11 0 0.810 0.800 0.820 0.800 0.840 1,374,000 1,129,720 0.8222 0.745 0.736 0.754 0.736 0.773 1,493,901 0.7562 -2.41%
2010-03-10 0 0.830 0.820 0.830 0.820 0.830 648,000 537,060 0.8288 0.763 0.754 0.763 0.754 0.763 704,547 0.7623 1.22%
2010-03-09 0 0.820 0.820 0.830 0.810 0.830 1,948,000 1,591,580 0.8170 0.754 0.754 0.763 0.745 0.763 2,117,991 0.7515 -2.38%
2010-03-08 0 0.840 0.830 0.840 0.820 0.850 1,372,000 1,133,860 0.8264 0.773 0.763 0.773 0.754 0.782 1,491,726 0.7601 2.44%
2010-03-05 0 0.820 0.820 0.830 0.820 0.850 1,228,000 1,016,720 0.8279 0.754 0.754 0.763 0.754 0.782 1,335,160 0.7615 0.00%
2010-03-04 0 0.820 0.820 0.830 0.800 0.830 7,682,000 6,230,980 0.8111 0.754 0.754 0.763 0.736 0.763 8,352,363 0.7460 0.00%
2010-03-03 0 0.820 0.820 0.830 0.800 0.840 6,732,000 5,547,040 0.8240 0.754 0.754 0.763 0.736 0.773 7,319,462 0.7578 2.50%
2010-03-02 0 0.800 0.790 0.800 0.780 0.800 6,730,000 5,343,800 0.7940 0.736 0.727 0.736 0.717 0.736 7,317,288 0.7303 2.56%
2010-03-01 0 0.780 0.770 0.780 0.750 0.780 834,000 634,860 0.7612 0.717 0.708 0.717 0.690 0.717 906,778 0.7001 -1.27%
2010-02-26 0 0.790 0.780 0.790 0.760 0.790 70,000 53,700 0.7671 0.727 0.717 0.727 0.699 0.727 76,108 0.7056 2.60%
2010-02-25 0 0.770 0.770 0.790 0.770 0.790 442,000 344,140 0.7786 0.708 0.708 0.727 0.708 0.727 480,571 0.7161 -3.75%
2010-02-24 0 0.800 0.790 0.800 0.770 0.800 2,432,000 1,913,440 0.7868 0.736 0.727 0.736 0.708 0.736 2,644,226 0.7236 3.90%
2010-02-23 0 0.770 0.770 0.780 0.760 0.780 1,910,000 1,478,240 0.7739 0.708 0.708 0.717 0.699 0.717 2,076,674 0.7118 0.00%
2010-02-22 0 0.770 0.760 0.770 0.750 0.770 2,180,000 1,665,260 0.7639 0.708 0.699 0.708 0.690 0.708 2,370,236 0.7026 1.32%
2010-02-19 0 0.760 0.750 0.760 0.750 0.770 550,000 415,760 0.7559 0.699 0.690 0.699 0.690 0.708 597,995 0.6953 -1.30%
2010-02-18 0 0.770 0.760 0.780 0.770 0.780 610,000 471,400 0.7728 0.708 0.699 0.717 0.708 0.717 663,231 0.7108 0.00%
2010-02-17 0 0.770 0.770 0.780 0.760 0.770 1,198,000 921,420 0.7691 0.708 0.708 0.717 0.699 0.708 1,302,542 0.7074 1.32%
2010-02-12 0 0.760 0.750 0.760 0.740 0.770 1,616,000 1,218,300 0.7539 0.699 0.690 0.699 0.681 0.708 1,757,019 0.6934 1.33%
2010-02-11 0 0.750 0.730 0.750 0.720 0.750 7,142,000 5,240,140 0.7337 0.690 0.671 0.690 0.662 0.690 7,765,240 0.6748 4.17%
2010-02-10 0 0.720 0.720 0.730 0.720 0.740 1,450,000 1,056,600 0.7287 0.662 0.662 0.671 0.662 0.681 1,576,533 0.6702 -1.37%
2010-02-09 0 0.730 0.720 0.730 0.700 0.730 1,516,000 1,087,900 0.7176 0.671 0.662 0.671 0.644 0.671 1,648,292 0.6600 2.82%
2010-02-08 0 0.710 0.710 0.720 0.690 0.770 2,240,000 1,587,580 0.7087 0.653 0.653 0.662 0.635 0.708 2,435,472 0.6519 -5.33%
2010-02-05 0 0.750 0.740 0.750 0.740 0.760 1,392,000 1,039,040 0.7464 0.690 0.681 0.690 0.681 0.699 1,513,472 0.6865 -2.60%
2010-02-04 0 0.770 0.770 0.780 0.760 0.780 874,000 679,800 0.7778 0.708 0.708 0.717 0.699 0.717 950,269 0.7154 -1.28%
2010-02-03 0 0.780 0.760 0.770 0.770 0.790 6,480,000 5,029,100 0.7761 0.717 0.699 0.708 0.708 0.727 7,045,472 0.7138 1.30%
2010-02-02 0 0.770 0.760 0.780 0.750 0.800 5,392,000 4,144,700 0.7687 0.708 0.699 0.717 0.690 0.736 5,862,528 0.7070 0.00%
2010-02-01 0 0.770 0.760 0.770 0.710 0.790 3,572,000 2,723,000 0.7623 0.708 0.699 0.708 0.653 0.727 3,883,707 0.7011 -2.53%
2010-01-29 0 0.790 0.780 0.790 0.780 0.810 5,776,000 4,612,620 0.7986 0.727 0.717 0.727 0.717 0.745 6,280,038 0.7345 1.28%
2010-01-28 0 0.780 0.780 0.800 0.750 0.810 7,246,000 5,730,480 0.7908 0.717 0.717 0.736 0.690 0.745 7,878,316 0.7274 0.00%
2010-01-27 0 0.780 0.780 0.800 0.760 0.890 24,548,000 19,951,420 0.8128 0.717 0.717 0.736 0.699 0.819 26,690,160 0.7475 -12.36%
2010-01-26 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2010-01-15 0 0.890 0.890 0.900 0.790 0.920 25,674,000 21,748,680 0.8471 0.819 0.819 0.828 0.727 0.846 27,914,419 0.7791 -1.11%
2010-01-14 0 0.900 0.890 0.900 0.890 0.920 4,704,000 4,232,920 0.8999 0.828 0.819 0.828 0.819 0.846 5,114,490 0.8276 -2.17%
2010-01-13 0 0.920 0.910 0.920 0.900 0.940 14,762,000 13,433,700 0.9100 0.846 0.837 0.846 0.828 0.865 16,050,193 0.8370 -2.13%
2010-01-12 0 0.940 0.940 0.950 0.900 0.950 8,742,000 8,047,060 0.9205 0.865 0.865 0.874 0.828 0.874 9,504,863 0.8466 2.17%
2010-01-11 0 0.920 0.910 0.920 0.850 0.960 18,312,000 16,711,660 0.9126 0.846 0.837 0.846 0.782 0.883 19,909,981 0.8394 8.24%
2010-01-08 0 0.850 0.850 0.860 0.840 0.870 10,696,000 9,119,780 0.8526 0.782 0.782 0.791 0.773 0.800 11,629,377 0.7842 1.19%
2010-01-07 0 0.840 0.840 0.850 0.840 0.870 7,124,000 6,087,180 0.8545 0.773 0.773 0.782 0.773 0.800 7,745,670 0.7859 -1.18%
2010-01-06 0 0.850 0.840 0.850 0.840 0.880 9,244,000 7,888,000 0.8533 0.782 0.773 0.782 0.773 0.809 10,050,670 0.7848 -2.30%
2010-01-05 0 0.870 0.860 0.870 0.840 0.900 17,864,000 15,419,440 0.8632 0.800 0.791 0.800 0.773 0.828 19,422,886 0.7939 0.00%
2010-01-04 0 0.870 0.850 0.870 0.780 0.870 9,994,000 8,255,420 0.8260 0.800 0.782 0.800 0.717 0.800 10,866,118 0.7597 12.99%
2009-12-31 0 0.770 0.760 0.780 0.750 0.780 1,430,000 1,088,380 0.7611 0.708 0.699 0.717 0.690 0.717 1,554,788 0.7000 2.67%
2009-12-30 0 0.750 0.750 0.760 0.740 0.770 1,528,000 1,148,080 0.7514 0.690 0.690 0.699 0.681 0.708 1,661,340 0.6911 -2.60%
2009-12-29 0 0.770 0.760 0.770 0.750 0.770 1,836,000 1,400,080 0.7626 0.708 0.699 0.708 0.690 0.708 1,996,217 0.7014 4.05%
2009-12-28 0 0.740 0.740 0.750 0.730 0.760 1,104,000 824,180 0.7465 0.681 0.681 0.690 0.671 0.699 1,200,340 0.6866 0.00%
2009-12-24 0 0.740 0.740 0.750 0.730 0.740 220,000 161,500 0.7341 0.681 0.681 0.690 0.671 0.681 239,198 0.6752 1.37%
2009-12-23 0 0.730 0.730 0.740 0.680 0.740 2,790,000 1,992,680 0.7142 0.671 0.671 0.681 0.625 0.681 3,033,467 0.6569 0.00%
2009-12-22 0 0.730 0.730 0.740 0.730 0.730 630,000 459,900 0.7300 0.671 0.671 0.681 0.671 0.671 684,976 0.6714 0.00%
2009-12-21 0 0.730 0.720 0.730 0.710 0.730 1,990,100 1,429,947 0.7185 0.671 0.662 0.671 0.653 0.671 2,163,764 0.6609 2.82%
2009-12-18 0 0.710 0.710 0.720 0.710 0.740 2,244,000 1,629,340 0.7261 0.653 0.653 0.662 0.653 0.681 2,439,821 0.6678 -4.05%
2009-12-17 0 0.740 0.740 0.750 0.730 0.770 2,912,000 2,192,120 0.7528 0.681 0.681 0.690 0.671 0.708 3,166,113 0.6924 -3.90%
2009-12-16 0 0.770 0.760 0.770 0.730 0.780 1,820,000 1,392,180 0.7649 0.708 0.699 0.708 0.671 0.717 1,978,821 0.7035 0.00%
2009-12-15 0 0.770 0.770 0.780 0.770 0.800 2,502,000 1,944,780 0.7773 0.708 0.708 0.717 0.708 0.736 2,720,335 0.7149 -2.53%
2009-12-14 0 0.790 0.780 0.790 0.760 0.790 1,844,000 1,427,300 0.7740 0.727 0.717 0.727 0.699 0.727 2,004,915 0.7119 0.00%
2009-12-11 0 0.790 0.780 0.790 0.780 0.800 1,242,000 972,080 0.7827 0.727 0.717 0.727 0.717 0.736 1,350,382 0.7199 0.00%
2009-12-10 0 0.790 0.780 0.790 0.770 0.810 3,422,000 2,684,740 0.7846 0.727 0.717 0.727 0.708 0.745 3,720,618 0.7216 0.00%
2009-12-09 0 0.790 0.790 0.800 0.780 0.830 3,478,000 2,791,200 0.8025 0.727 0.727 0.736 0.717 0.763 3,781,505 0.7381 -3.66%
2009-12-08 0 0.820 0.820 0.830 0.810 0.830 6,882,000 5,653,700 0.8215 0.754 0.754 0.763 0.745 0.763 7,482,552 0.7556 2.50%
2009-12-07 0 0.800 0.790 0.800 0.770 0.810 4,108,000 3,276,920 0.7977 0.736 0.727 0.736 0.708 0.745 4,466,481 0.7337 3.90%
2009-12-04 0 0.770 0.770 0.780 0.770 0.790 4,439,000 3,469,060 0.7815 0.708 0.708 0.717 0.708 0.727 4,826,365 0.7188 -2.53%
2009-12-03 0 0.790 0.790 0.800 0.780 0.800 1,318,000 1,047,700 0.7949 0.727 0.727 0.736 0.717 0.736 1,433,014 0.7311 0.00%
2009-12-02 0 0.790 0.790 0.800 0.790 0.820 5,860,000 4,709,200 0.8036 0.727 0.727 0.736 0.727 0.754 6,371,368 0.7391 -2.47%
2009-12-01 0 0.810 0.800 0.810 0.780 0.810 5,682,000 4,548,460 0.8005 0.745 0.736 0.745 0.717 0.745 6,177,835 0.7363 0.00%
2009-11-30 0 0.810 0.800 0.810 0.750 0.820 12,264,000 9,692,200 0.7903 0.745 0.736 0.745 0.690 0.754 13,334,207 0.7269 9.46%
2009-11-27 0 0.740 0.740 0.750 0.710 0.760 8,364,000 6,209,580 0.7424 0.681 0.681 0.690 0.653 0.699 9,093,877 0.6828 -3.90%
2009-11-26 0 0.770 0.750 0.770 0.730 0.780 14,762,000 11,105,740 0.7523 0.708 0.690 0.708 0.671 0.717 16,050,193 0.6919 6.94%
2009-11-25 0 0.720 0.720 0.730 0.710 0.750 5,738,000 4,183,040 0.7290 0.662 0.662 0.671 0.653 0.690 6,238,722 0.6705 1.41%
2009-11-24 0 0.710 0.700 0.710 0.690 0.710 1,372,000 961,000 0.7004 0.653 0.644 0.653 0.635 0.653 1,491,726 0.6442 1.43%
2009-11-23 0 0.700 0.700 0.710 0.680 0.730 2,830,000 1,974,160 0.6976 0.644 0.644 0.653 0.625 0.671 3,076,957 0.6416 -2.78%
2009-11-20 0 0.720 0.710 0.730 0.700 0.760 5,426,000 3,951,280 0.7282 0.662 0.653 0.671 0.644 0.699 5,899,495 0.6698 -4.00%
2009-11-19 0 0.750 0.730 0.750 0.730 0.770 4,960,000 3,725,360 0.7511 0.690 0.671 0.690 0.671 0.708 5,392,830 0.6908 -1.32%
2009-11-18 0 0.760 0.750 0.760 0.680 0.770 8,432,000 6,142,960 0.7285 0.699 0.690 0.699 0.625 0.708 9,167,811 0.6701 11.76%
2009-11-17 0 0.680 0.660 0.680 0.660 0.700 5,084,000 3,459,560 0.6805 0.625 0.607 0.625 0.607 0.644 5,527,651 0.6259 1.49%
2009-11-16 0 0.670 0.670 0.680 0.660 0.680 3,096,000 2,075,520 0.6704 0.616 0.616 0.625 0.607 0.625 3,366,170 0.6166 -1.47%
2009-11-13 0 0.680 0.670 0.680 0.660 0.690 5,142,000 3,448,580 0.6707 0.625 0.616 0.625 0.607 0.635 5,590,712 0.6168 0.00%
2009-11-12 0 0.680 0.680 0.690 0.670 0.710 2,818,000 1,959,420 0.6953 0.625 0.625 0.635 0.616 0.653 3,063,910 0.6395 0.00%
2009-11-11 0 0.680 0.670 0.680 0.650 0.730 9,418,000 6,504,960 0.6907 0.625 0.616 0.625 0.598 0.671 10,239,854 0.6353 -4.23%
2009-11-10 0 0.710 0.710 0.720 0.700 0.750 6,320,000 4,520,960 0.7153 0.653 0.653 0.662 0.644 0.690 6,871,509 0.6579 -4.05%
2009-11-09 0 0.740 0.720 0.750 0.720 0.840 6,204,000 4,796,760 0.7732 0.681 0.662 0.690 0.662 0.773 6,745,387 0.7111 -1.33%
2009-11-06 0 0.750 0.740 0.750 0.720 0.750 2,232,000 1,628,680 0.7297 0.690 0.681 0.690 0.662 0.690 2,426,774 0.6711 5.63%
2009-11-05 0 0.710 0.710 0.720 0.710 0.730 3,010,000 2,172,060 0.7216 0.653 0.653 0.662 0.653 0.671 3,272,665 0.6637 -2.74%
2009-11-04 0 0.730 0.730 0.740 0.710 0.750 3,220,000 2,347,780 0.7291 0.671 0.671 0.681 0.653 0.690 3,500,990 0.6706 -2.67%
2009-11-03 0 0.750 0.730 0.750 0.700 0.750 6,964,000 5,053,520 0.7257 0.690 0.671 0.690 0.644 0.690 7,571,707 0.6674 8.70%
2009-11-02 0 0.690 0.690 0.700 0.560 0.720 17,020,000 10,807,000 0.6350 0.635 0.635 0.644 0.515 0.662 18,505,235 0.5840 11.29%
2009-10-30 0 0.620 0.600 0.630 0.530 0.630 6,702,000 3,971,800 0.5926 0.570 0.552 0.579 0.487 0.579 7,286,844 0.5451 8.77%
2009-10-29 0 0.570 0.560 0.570 0.550 0.570 6,108,000 3,381,800 0.5537 0.524 0.515 0.524 0.506 0.524 6,641,009 0.5092 0.00%
2009-10-28 0 0.570 0.560 0.570 0.550 0.570 1,074,000 605,680 0.5639 0.524 0.515 0.524 0.506 0.524 1,167,722 0.5187 0.00%
2009-10-27 0 0.570 0.560 0.570 0.550 0.570 1,770,000 992,400 0.5607 0.524 0.515 0.524 0.506 0.524 1,924,458 0.5157 0.00%
2009-10-23 0 0.570 0.560 0.570 0.560 0.570 718,000 404,260 0.5630 0.524 0.515 0.524 0.515 0.524 780,656 0.5178 0.00%
2009-10-22 0 0.570 0.550 0.570 0.540 0.570 2,160,000 1,195,780 0.5536 0.524 0.506 0.524 0.497 0.524 2,348,491 0.5092 -1.72%
2009-10-21 0 0.580 0.570 0.580 0.560 0.580 570,000 327,400 0.5744 0.533 0.524 0.533 0.515 0.533 619,741 0.5283 0.00%
2009-10-20 0 0.580 0.570 0.580 0.570 0.590 1,338,000 773,600 0.5782 0.533 0.524 0.533 0.524 0.543 1,454,759 0.5318 0.00%
2009-10-19 0 0.580 0.570 0.580 0.570 0.580 398,000 227,020 0.5704 0.533 0.524 0.533 0.524 0.533 432,731 0.5246 0.00%
2009-10-16 0 0.580 0.570 0.580 0.530 0.580 1,778,000 1,003,120 0.5642 0.533 0.524 0.533 0.487 0.533 1,933,156 0.5189 0.00%
2009-10-15 0 0.580 0.570 0.580 0.580 0.590 302,000 175,180 0.5801 0.533 0.524 0.533 0.533 0.543 328,354 0.5335 0.00%
2009-10-14 0 0.580 0.570 0.580 0.570 0.580 596,000 342,960 0.5754 0.533 0.524 0.533 0.524 0.533 648,009 0.5293 0.00%
2009-10-13 0 0.580 0.570 0.580 0.570 0.590 2,098,000 1,224,040 0.5834 0.533 0.524 0.533 0.524 0.543 2,281,080 0.5366 -3.33%
2009-10-12 0 0.600 0.590 0.600 0.550 0.600 7,160,000 4,163,280 0.5815 0.552 0.543 0.552 0.506 0.552 7,784,811 0.5348 9.09%
2009-10-09 0 0.550 0.520 0.550 0.500 0.550 3,568,000 1,888,880 0.5294 0.506 0.478 0.506 0.460 0.506 3,879,358 0.4869 1.85%
2009-10-08 0 0.540 0.510 0.540 0.500 0.540 2,856,000 1,472,460 0.5156 0.497 0.469 0.497 0.460 0.497 3,105,226 0.4742 1.89%
2009-10-07 0 0.530 0.510 0.530 0.510 0.530 2,910,000 1,526,740 0.5247 0.487 0.469 0.487 0.469 0.487 3,163,939 0.4825 0.00%
2009-10-06 0 0.530 0.510 0.530 0.500 0.530 1,060,000 541,440 0.5108 0.487 0.469 0.487 0.460 0.487 1,152,500 0.4698 -1.85%
2009-10-05 0 0.540 0.510 0.520 0.510 0.550 2,598,000 1,368,460 0.5267 0.497 0.469 0.478 0.469 0.506 2,824,712 0.4845 1.89%
2009-10-02 0 0.530 0.520 0.530 0.500 0.530 530,000 272,580 0.5143 0.487 0.478 0.487 0.460 0.487 576,250 0.4730 -1.85%
2009-09-30 0 0.540 0.510 0.540 0.490 0.540 8,894,000 4,628,440 0.5204 0.497 0.469 0.497 0.451 0.497 9,670,127 0.4786 5.88%
2009-09-29 0 0.510 0.500 0.520 0.500 0.510 2,008,000 1,013,340 0.5047 0.469 0.460 0.478 0.460 0.469 2,183,226 0.4641 0.00%
2009-09-28 0 0.510 0.495 0.510 0.460 0.520 1,424,000 704,740 0.4949 0.469 0.455 0.469 0.423 0.478 1,548,264 0.4552 3.03%
2009-09-25 0 0.495 0.470 0.495 0.465 0.495 194,000 91,820 0.4733 0.455 0.432 0.455 0.428 0.455 210,929 0.4353 2.06%
2009-09-24 0 0.485 0.485 0.500 0.465 0.500 372,000 181,320 0.4874 0.446 0.446 0.460 0.428 0.460 404,462 0.4483 -3.00%
2009-09-23 0 0.500 0.495 0.500 0.470 0.500 36,000 17,820 0.4950 0.460 0.455 0.460 0.432 0.460 39,142 0.4553 -3.85%
2009-09-22 0 0.520 0.500 0.520 0.495 0.520 2,204,000 1,102,640 0.5003 0.478 0.460 0.478 0.455 0.478 2,396,330 0.4601 -1.89%
2009-09-21 0 0.530 0.500 0.530 0.480 0.530 394,000 200,780 0.5096 0.487 0.460 0.487 0.441 0.487 428,382 0.4687 0.00%
2009-09-18 0 0.530 0.520 0.540 0.510 0.530 820,000 430,800 0.5254 0.487 0.478 0.497 0.469 0.487 891,557 0.4832 1.92%
2009-09-17 0 0.520 0.510 0.520 0.495 0.530 274,000 139,550 0.5093 0.478 0.469 0.478 0.455 0.487 297,910 0.4684 5.05%
2009-09-16 0 0.495 0.490 0.495 0.490 0.500 442,000 218,980 0.4954 0.455 0.451 0.455 0.451 0.460 480,571 0.4557 -1.00%
2009-09-15 0 0.500 0.485 0.510 0.480 0.500 212,000 105,150 0.4960 0.460 0.446 0.469 0.441 0.460 230,500 0.4562 1.01%
2009-09-14 0 0.495 0.490 0.520 0.480 0.520 910,000 446,650 0.4908 0.455 0.451 0.478 0.441 0.478 989,410 0.4514 1.02%
2009-09-11 0 0.490 0.475 0.490 0.465 0.495 342,000 166,300 0.4863 0.451 0.437 0.451 0.428 0.455 371,844 0.4472 1.03%
2009-09-10 0 0.485 0.470 0.485 0.465 0.485 788,000 374,660 0.4755 0.446 0.432 0.446 0.428 0.446 856,764 0.4373 3.19%
2009-09-09 0 0.470 0.450 0.470 0.445 0.470 758,000 347,150 0.4580 0.432 0.414 0.432 0.409 0.432 824,146 0.4212 0.00%
2009-09-08 0 0.470 0.455 0.470 0.445 0.470 1,440,000 652,400 0.4531 0.432 0.418 0.432 0.409 0.432 1,565,660 0.4167 -1.05%
2009-09-07 0 0.475 0.450 0.475 0.475 0.475 4,000 1,900 0.4750 0.437 0.414 0.437 0.437 0.437 4,349 0.4369 1.06%
2009-09-04 0 0.470 0.455 0.470 0.440 0.470 1,154,000 528,540 0.4580 0.432 0.418 0.432 0.405 0.432 1,254,703 0.4212 2.17%
2009-09-03 0 0.460 0.445 0.460 0.445 0.460 74,000 33,350 0.4507 0.423 0.409 0.423 0.409 0.423 80,458 0.4145 1.10%
2009-09-02 0 0.455 0.435 0.455 0.430 0.455 674,000 303,510 0.4503 0.418 0.400 0.418 0.395 0.418 732,816 0.4142 -1.09%
2009-09-01 0 0.460 0.440 0.460 0.440 0.460 190,000 85,960 0.4524 0.423 0.405 0.423 0.405 0.423 206,580 0.4161 0.00%
2009-08-31 0 0.460 0.440 0.460 0.460 0.480 300,000 141,110 0.4704 0.423 0.405 0.423 0.423 0.441 326,179 0.4326 0.00%
2009-08-28 0 0.460 0.450 0.460 0.455 0.465 302,000 138,480 0.4585 0.423 0.414 0.423 0.418 0.428 328,354 0.4217 -3.16%
2009-08-27 0 0.475 0.455 0.475 0.460 0.480 592,000 278,280 0.4701 0.437 0.418 0.437 0.423 0.441 643,660 0.4323 -1.04%
2009-08-26 0 0.480 0.455 0.480 0.440 0.480 1,572,000 721,680 0.4591 0.441 0.418 0.441 0.405 0.441 1,709,179 0.4222 0.00%
2009-08-25 0 0.480 0.450 0.480 0.460 0.480 30,000 14,000 0.4667 0.441 0.414 0.441 0.423 0.441 32,618 0.4292 0.00%
2009-08-24 0 0.480 0.470 0.480 0.470 0.480 301,000 142,860 0.4746 0.441 0.432 0.441 0.432 0.441 327,267 0.4365 0.00%
2009-08-21 0 0.480 0.480 0.485 0.440 0.480 406,000 190,570 0.4694 0.441 0.441 0.446 0.405 0.441 441,429 0.4317 2.13%
2009-08-20 0 0.470 0.430 0.475 - - 0 0 - 0.432 0.395 0.437 - - 0 - 0.00%
2009-08-19 0 0.470 0.465 0.470 0.460 0.480 216,000 100,200 0.4639 0.432 0.428 0.432 0.423 0.441 234,849 0.4267 -2.08%
2009-08-18 0 0.480 0.455 0.480 0.475 0.480 200,000 95,010 0.4751 0.441 0.418 0.441 0.437 0.441 217,453 0.4369 1.05%
2009-08-17 0 0.475 0.470 0.475 0.445 0.500 1,856,000 851,280 0.4587 0.437 0.432 0.437 0.409 0.460 2,017,962 0.4219 -5.00%
2009-08-14 0 0.500 0.490 0.500 0.480 0.530 1,626,000 820,700 0.5047 0.460 0.451 0.460 0.441 0.487 1,767,891 0.4642 -3.85%
2009-08-13 0 0.520 0.510 0.520 0.510 0.520 1,050,000 545,480 0.5195 0.478 0.469 0.478 0.469 0.478 1,141,627 0.4778 0.00%
2009-08-12 0 0.520 0.500 0.520 0.495 0.520 476,000 242,270 0.5090 0.478 0.460 0.478 0.455 0.478 517,538 0.4681 0.00%
2009-08-11 0 0.520 0.520 0.530 0.510 0.520 350,000 181,560 0.5187 0.478 0.478 0.487 0.469 0.478 380,542 0.4771 0.00%
2009-08-10 0 0.520 0.510 0.520 0.510 0.520 646,000 332,860 0.5153 0.478 0.469 0.478 0.469 0.478 702,373 0.4739 -1.89%
2009-08-07 0 0.530 0.510 0.530 0.520 0.550 2,454,000 1,325,860 0.5403 0.487 0.469 0.487 0.478 0.506 2,668,146 0.4969 -1.85%
2009-08-06 0 0.540 0.520 0.540 0.520 0.540 1,640,000 866,900 0.5286 0.497 0.478 0.497 0.478 0.497 1,783,113 0.4862 -1.82%
2009-08-05 0 0.550 0.530 0.540 0.530 0.560 1,034,000 559,560 0.5412 0.506 0.487 0.497 0.487 0.515 1,124,231 0.4977 -1.79%
2009-08-04 0 0.560 0.560 0.570 0.560 0.630 3,938,000 2,289,100 0.5813 0.515 0.515 0.524 0.515 0.579 4,281,646 0.5346 3.70%
2009-08-03 0 0.540 0.520 0.540 0.510 0.550 1,822,000 958,580 0.5261 0.497 0.478 0.497 0.469 0.506 1,980,995 0.4839 0.00%
2009-07-31 0 0.540 0.520 0.540 0.530 0.550 864,000 465,380 0.5386 0.497 0.478 0.497 0.487 0.506 939,396 0.4954 0.00%
2009-07-30 0 0.540 0.530 0.550 0.540 0.580 1,708,000 955,940 0.5597 0.497 0.487 0.506 0.497 0.533 1,857,047 0.5148 -10.00%
2009-07-29 0 0.600 0.590 0.610 0.580 0.600 1,706,000 1,011,760 0.5931 0.552 0.543 0.561 0.533 0.552 1,854,873 0.5455 0.00%
2009-07-28 0 0.600 0.590 0.610 0.590 0.620 840,000 510,000 0.6071 0.552 0.543 0.561 0.543 0.570 913,302 0.5584 1.69%
2009-07-27 0 0.590 0.580 0.600 0.580 0.590 826,000 480,980 0.5823 0.543 0.533 0.552 0.533 0.543 898,080 0.5356 1.72%
2009-07-24 0 0.580 0.560 0.580 0.560 0.580 264,000 150,980 0.5719 0.533 0.515 0.533 0.515 0.533 287,038 0.5260 1.75%
2009-07-23 0 0.570 0.560 0.570 0.550 0.570 934,000 520,320 0.5571 0.524 0.515 0.524 0.506 0.524 1,015,505 0.5124 0.00%
2009-07-22 0 0.570 0.560 0.580 0.550 0.570 672,000 375,780 0.5592 0.524 0.515 0.533 0.506 0.524 730,641 0.5143 0.00%
2009-07-21 0 0.570 0.560 0.580 0.560 0.570 426,000 241,820 0.5677 0.524 0.515 0.533 0.515 0.524 463,175 0.5221 0.00%
2009-07-20 0 0.570 0.560 0.580 0.560 0.580 726,000 408,480 0.5626 0.524 0.515 0.533 0.515 0.533 789,354 0.5175 1.79%
2009-07-17 0 0.560 0.560 0.580 0.560 0.640 6,420,000 3,848,600 0.5995 0.515 0.515 0.533 0.515 0.589 6,980,236 0.5514 -3.45%
2009-07-16 0 0.580 0.580 0.600 0.530 0.610 4,674,000 2,672,820 0.5718 0.533 0.533 0.552 0.487 0.561 5,081,873 0.5260 11.54%
2009-07-15 0 0.520 0.510 0.520 0.490 0.520 2,164,000 1,100,550 0.5086 0.478 0.469 0.478 0.451 0.478 2,352,840 0.4678 4.00%
2009-07-14 0 0.500 0.500 0.510 0.480 0.500 516,000 257,550 0.4991 0.460 0.460 0.469 0.441 0.460 561,028 0.4591 4.17%
2009-07-13 0 0.480 0.470 0.490 0.450 0.490 1,040,000 490,100 0.4713 0.441 0.432 0.451 0.414 0.451 1,130,755 0.4334 -2.04%
2009-07-10 0 0.490 0.475 0.495 0.450 0.495 3,694,000 1,762,190 0.4770 0.451 0.437 0.455 0.414 0.455 4,016,354 0.4388 8.89%
2009-07-09 0 0.450 0.435 0.460 0.430 0.450 1,066,000 477,610 0.4480 0.414 0.400 0.423 0.395 0.414 1,159,024 0.4121 7.14%
2009-07-08 0 0.420 0.415 0.425 0.420 0.425 306,000 129,550 0.4234 0.386 0.382 0.391 0.386 0.391 332,703 0.3894 -3.45%
2009-07-07 0 0.435 0.430 0.435 0.435 0.435 102,000 44,370 0.4350 0.400 0.395 0.400 0.400 0.400 110,901 0.4001 1.16%
2009-07-06 0 0.430 0.430 0.445 0.430 0.445 1,446,000 634,280 0.4386 0.395 0.395 0.409 0.395 0.409 1,572,184 0.4034 1.18%
2009-07-03 0 0.425 0.425 0.435 0.415 0.425 156,000 65,740 0.4214 0.391 0.391 0.400 0.382 0.391 169,613 0.3876 -2.30%
2009-07-02 0 0.435 0.420 0.435 0.420 0.490 1,346,000 584,570 0.4343 0.400 0.386 0.400 0.386 0.451 1,463,458 0.3994 -3.33%
2009-06-30 0 0.450 0.435 0.450 0.430 0.470 2,586,000 1,159,530 0.4484 0.414 0.400 0.414 0.395 0.432 2,811,665 0.4124 3.45%
2009-06-29 0 0.435 0.430 0.440 0.400 0.450 2,816,000 1,222,240 0.4340 0.400 0.395 0.405 0.368 0.414 3,061,736 0.3992 3.57%
2009-06-26 0 0.420 0.405 0.420 0.410 0.425 344,000 142,570 0.4144 0.386 0.372 0.386 0.377 0.391 374,019 0.3812 0.00%
2009-06-25 0 0.420 0.410 0.420 0.410 0.420 918,000 378,670 0.4125 0.386 0.377 0.386 0.377 0.386 998,108 0.3794 0.00%
2009-06-24 0 0.420 0.405 0.415 0.405 0.420 44,000 18,040 0.4100 0.386 0.372 0.382 0.372 0.386 47,840 0.3771 0.00%
2009-06-23 0 0.420 0.410 0.425 0.390 0.430 930,000 381,850 0.4106 0.386 0.377 0.391 0.359 0.395 1,011,156 0.3776 -4.55%
2009-06-22 0 0.440 0.410 0.440 0.410 0.495 3,362,000 1,462,390 0.4350 0.405 0.377 0.405 0.377 0.455 3,655,382 0.4001 -6.38%
2009-06-19 0 0.470 0.400 0.470 0.380 0.495 1,938,000 830,980 0.4288 0.432 0.368 0.432 0.350 0.455 2,107,118 0.3944 17.50%
2009-06-18 0 0.400 0.390 0.400 0.380 0.415 702,000 282,650 0.4026 0.368 0.359 0.368 0.350 0.382 763,259 0.3703 6.67%
2009-06-17 0 0.375 0.375 0.390 0.370 0.395 708,000 274,110 0.3872 0.345 0.345 0.359 0.340 0.363 769,783 0.3561 4.17%
2009-06-16 0 0.360 0.360 0.380 0.360 0.380 166,000 61,370 0.3697 0.331 0.331 0.350 0.331 0.350 180,486 0.3400 -4.00%
2009-06-15 0 0.375 0.375 0.380 0.375 0.390 552,000 210,810 0.3819 0.345 0.345 0.350 0.345 0.359 600,170 0.3513 -2.60%
2009-06-12 0 0.385 0.385 0.395 0.385 0.400 750,000 294,470 0.3926 0.354 0.354 0.363 0.354 0.368 815,448 0.3611 -3.75%
2009-06-11 0 0.400 0.385 0.400 0.385 0.400 350,000 137,200 0.3920 0.368 0.354 0.368 0.354 0.368 380,542 0.3605 1.27%
2009-06-10 0 0.395 0.380 0.395 0.380 0.405 326,000 126,910 0.3893 0.363 0.350 0.363 0.350 0.372 354,448 0.3580 0.00%
2009-06-09 0 0.395 0.375 0.395 0.385 0.410 1,916,000 762,150 0.3978 0.363 0.345 0.363 0.354 0.377 2,083,198 0.3659 -1.25%
2009-06-08 0 0.400 0.395 0.400 0.390 0.410 2,660,000 1,064,900 0.4003 0.368 0.363 0.368 0.359 0.377 2,892,123 0.3682 0.00%
2009-06-05 0 0.400 0.390 0.400 0.380 0.400 410,000 158,880 0.3875 0.368 0.359 0.368 0.350 0.368 445,778 0.3564 0.00%
2009-06-04 0 0.400 0.400 0.405 0.385 0.400 1,456,000 572,890 0.3935 0.368 0.368 0.372 0.354 0.368 1,583,057 0.3619 0.00%
2009-06-03 0 0.400 0.390 0.400 0.390 0.405 426,000 167,410 0.3930 0.368 0.359 0.368 0.359 0.372 463,175 0.3614 0.00%
2009-06-02 0 0.400 0.395 0.400 0.395 0.430 1,938,000 787,520 0.4064 0.368 0.363 0.368 0.363 0.395 2,107,118 0.3737 -4.76%
2009-06-01 0 0.420 0.410 0.420 0.410 0.430 1,440,000 599,420 0.4163 0.386 0.377 0.386 0.377 0.395 1,565,660 0.3829 -1.18%
2009-05-29 0 0.425 0.415 0.425 0.405 0.430 1,490,000 628,180 0.4216 0.391 0.382 0.391 0.372 0.395 1,620,024 0.3878 4.94%
2009-05-27 0 0.405 0.400 0.405 0.395 0.415 1,592,000 642,950 0.4039 0.372 0.368 0.372 0.363 0.382 1,730,924 0.3714 1.25%
2009-05-26 0 0.400 0.390 0.400 0.390 0.405 1,584,000 630,470 0.3980 0.368 0.359 0.368 0.359 0.372 1,722,226 0.3661 2.56%
2009-05-25 0 0.390 0.390 0.400 0.390 0.400 650,000 257,220 0.3957 0.359 0.359 0.368 0.359 0.368 706,722 0.3640 0.00%
2009-05-22 0 0.390 0.380 0.395 0.380 0.405 1,468,000 575,920 0.3923 0.359 0.350 0.363 0.350 0.372 1,596,104 0.3608 0.00%
2009-05-21 0 0.390 0.390 0.400 0.375 0.405 1,722,000 658,680 0.3825 0.359 0.359 0.368 0.345 0.372 1,872,269 0.3518 -2.50%
2009-05-20 0 0.400 0.400 0.415 0.370 0.420 2,754,000 1,086,310 0.3944 0.368 0.368 0.382 0.340 0.386 2,994,325 0.3628 -4.76%
2009-05-19 0 0.420 0.410 0.420 0.410 0.460 3,964,000 1,676,810 0.4230 0.386 0.377 0.386 0.377 0.423 4,309,915 0.3891 6.33%
2009-05-18 0 0.395 0.395 0.400 0.355 0.420 2,488,000 963,600 0.3873 0.363 0.363 0.368 0.327 0.386 2,705,113 0.3562 12.86%
2009-05-15 0 0.350 0.340 0.350 0.335 0.350 890,000 303,230 0.3407 0.322 0.313 0.322 0.308 0.322 967,665 0.3134 0.00%
2009-05-14 0 0.350 0.340 0.350 - - 0 0 - 0.322 0.313 0.322 - - 0 - 0.00%
2009-05-13 0 0.350 0.345 0.350 0.330 0.350 200,000 67,970 0.3399 0.322 0.317 0.322 0.304 0.322 217,453 0.3126 2.94%
2009-05-12 0 0.340 0.335 0.345 0.345 0.345 2,000 690 0.3450 0.313 0.308 0.317 0.317 0.317 2,175 0.3173 0.00%
2009-05-11 0 0.340 0.340 0.345 0.325 0.345 2,688,000 899,770 0.3347 0.313 0.313 0.317 0.299 0.317 2,922,566 0.3079 -2.86%
2009-05-08 0 0.350 0.335 0.360 0.335 0.355 388,000 135,250 0.3486 0.322 0.308 0.331 0.308 0.327 421,858 0.3206 0.00%
2009-05-07 0 0.350 0.330 0.350 0.320 0.350 842,000 284,570 0.3380 0.322 0.304 0.322 0.294 0.322 915,476 0.3108 1.45%
2009-05-06 0 0.345 0.345 0.350 0.325 0.345 322,000 108,470 0.3369 0.317 0.317 0.322 0.299 0.317 350,099 0.3098 0.00%
2009-05-05 0 0.345 0.340 0.345 0.315 0.345 400,000 132,920 0.3323 0.317 0.313 0.317 0.290 0.317 434,906 0.3056 0.00%
2009-05-04 0 0.345 0.350 0.355 0.300 0.350 1,552,000 501,540 0.3232 0.317 0.322 0.327 0.276 0.322 1,687,434 0.2972 0.00%
2009-04-30 0 0.345 0.320 0.350 - - 0 0 - 0.317 0.294 0.322 - - 0 - 0.00%
2009-04-29 0 0.345 0.320 0.350 - - 0 0 - 0.317 0.294 0.322 - - 0 - 0.00%
2009-04-28 0 0.345 0.315 0.350 0.320 0.345 368,000 119,560 0.3249 0.317 0.290 0.322 0.294 0.317 400,113 0.2988 1.47%
2009-04-27 0 0.340 0.335 0.350 0.340 0.350 80,000 27,340 0.3418 0.313 0.308 0.322 0.313 0.322 86,981 0.3143 -2.86%
2009-04-24 0 0.350 0.335 0.350 0.330 0.350 632,000 213,780 0.3383 0.322 0.308 0.322 0.304 0.322 687,151 0.3111 0.00%
2009-04-23 0 0.350 0.340 0.350 0.340 0.360 442,000 157,480 0.3563 0.322 0.313 0.322 0.313 0.331 480,571 0.3277 -2.78%
2009-04-22 0 0.360 0.340 0.360 0.340 0.360 890,000 312,990 0.3517 0.331 0.313 0.331 0.313 0.331 967,665 0.3234 0.00%
2009-04-21 0 0.360 0.345 0.360 0.330 0.360 428,000 147,030 0.3435 0.331 0.317 0.331 0.304 0.331 465,349 0.3160 0.00%
2009-04-20 0 0.360 0.345 0.360 0.345 0.360 106,000 37,750 0.3561 0.331 0.317 0.331 0.317 0.331 115,250 0.3275 0.00%
2009-04-17 0 0.360 0.345 0.360 0.340 0.360 330,000 115,140 0.3489 0.331 0.317 0.331 0.313 0.331 358,797 0.3209 0.00%
2009-04-16 0 0.360 0.345 0.360 0.340 0.360 1,022,000 355,820 0.3482 0.331 0.317 0.331 0.313 0.331 1,111,184 0.3202 -1.37%
2009-04-15 0 0.365 0.365 0.370 0.340 0.370 696,000 247,680 0.3559 0.336 0.336 0.340 0.313 0.340 756,736 0.3273 0.00%
2009-04-14 0 0.365 0.385 0.390 0.345 0.390 4,408,000 1,558,790 0.3536 0.336 0.354 0.359 0.317 0.359 4,792,660 0.3252 -8.75%
2009-04-09 0 0.400 0.370 0.400 - - 0 0 - 0.368 0.340 0.368 - - 0 - 0.00%
2009-04-08 0 0.400 0.370 0.400 0.390 0.400 60,000 23,550 0.3925 0.368 0.340 0.368 0.359 0.368 65,236 0.3610 0.00%
2009-04-07 0 0.400 0.375 0.400 0.390 0.400 300,000 118,290 0.3943 0.368 0.345 0.368 0.359 0.368 326,179 0.3627 -2.44%
2009-04-06 0 0.410 0.395 0.410 0.395 0.410 116,000 46,010 0.3966 0.377 0.363 0.377 0.363 0.377 126,123 0.3648 0.00%
2009-04-03 0 0.410 0.390 0.410 0.410 0.410 4,000 1,640 0.4100 0.377 0.359 0.377 0.377 0.377 4,349 0.3771 1.23%
2009-04-02 0 0.405 0.370 0.410 0.375 0.410 886,000 349,400 0.3944 0.372 0.340 0.377 0.345 0.377 963,316 0.3627 -1.22%
2009-04-01 0 0.410 0.370 0.410 0.375 0.410 102,000 40,610 0.3981 0.377 0.340 0.377 0.345 0.377 110,901 0.3662 0.00%
2009-03-31 0 0.410 0.375 0.410 0.370 0.410 112,000 44,530 0.3976 0.377 0.345 0.377 0.340 0.377 121,774 0.3657 -1.20%
2009-03-30 0 0.415 0.410 0.415 0.410 0.415 24,000 9,860 0.4108 0.382 0.377 0.382 0.377 0.382 26,094 0.3779 1.22%
2009-03-27 1 - - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2009-03-25 0 0.410 0.395 0.410 0.400 0.435 150,000 60,510 0.4034 0.377 0.363 0.377 0.368 0.400 163,090 0.3710 -5.75%
2009-03-24 0 0.435 0.405 0.435 0.435 0.435 28,000 12,180 0.4350 0.400 0.372 0.400 0.400 0.400 30,443 0.4001 0.00%
2009-03-23 0 0.435 0.410 0.435 0.405 0.435 84,000 35,130 0.4182 0.400 0.377 0.400 0.372 0.400 91,330 0.3846 1.16%
2009-03-20 0 0.430 0.425 0.430 0.420 0.445 270,000 114,800 0.4252 0.395 0.391 0.395 0.386 0.409 293,561 0.3911 -1.15%
2009-03-19 0 0.435 0.425 0.435 0.420 0.440 318,000 135,750 0.4269 0.400 0.391 0.400 0.386 0.405 345,750 0.3926 -3.33%
2009-03-18 0 0.450 0.435 0.450 0.445 0.450 244,000 109,790 0.4500 0.414 0.400 0.414 0.409 0.414 265,292 0.4138 0.00%
2009-03-17 0 0.450 0.450 0.480 0.410 0.460 812,000 352,660 0.4343 0.414 0.414 0.441 0.377 0.423 882,858 0.3995 0.00%
2009-03-16 0 0.450 0.435 0.450 0.435 0.460 452,000 199,420 0.4412 0.414 0.400 0.414 0.400 0.423 491,443 0.4058 -2.17%
2009-03-13 0 0.460 0.460 0.480 0.400 0.460 552,000 236,890 0.4291 0.423 0.423 0.441 0.368 0.423 600,170 0.3947 9.52%
2009-03-12 0 0.420 0.405 0.420 0.395 0.420 1,096,000 449,730 0.4103 0.386 0.372 0.386 0.363 0.386 1,191,641 0.3774 0.00%
2009-03-11 0 0.420 0.420 0.490 0.395 0.420 768,000 314,710 0.4098 0.386 0.386 0.451 0.363 0.386 835,019 0.3769 0.00%
2009-03-10 0 0.420 0.415 0.420 0.380 0.420 836,000 340,120 0.4068 0.386 0.382 0.386 0.350 0.386 908,953 0.3742 -2.33%
2009-03-09 0 0.430 0.380 0.430 0.395 0.440 338,000 142,720 0.4222 0.395 0.350 0.395 0.363 0.405 367,495 0.3884 0.00%
2009-03-06 0 0.430 0.420 0.430 0.430 0.430 90,000 38,700 0.4300 0.395 0.386 0.395 0.395 0.395 97,854 0.3955 -5.49%
2009-03-05 0 0.455 0.430 0.480 - - 0 0 - 0.418 0.395 0.441 - - 0 - 0.00%
2009-03-04 0 0.455 0.450 0.460 0.450 0.455 43,900 19,779 0.4505 0.418 0.414 0.423 0.414 0.418 47,731 0.4144 1.11%
2009-03-03 0 0.450 0.400 0.450 0.430 0.450 42,000 18,100 0.4310 0.414 0.368 0.414 0.395 0.414 45,665 0.3964 0.00%
2009-03-02 0 0.450 0.425 0.450 - - 0 0 - 0.414 0.391 0.414 - - 0 - 0.00%
2009-02-27 0 0.450 0.435 0.520 - - 0 0 - 0.414 0.400 0.478 - - 0 - 0.00%
2009-02-26 0 0.450 0.445 0.450 0.450 0.450 12,000 5,400 0.4500 0.414 0.409 0.414 0.414 0.414 13,047 0.4139 -1.10%
2009-02-25 0 0.455 0.440 0.460 0.445 0.455 18,000 8,110 0.4506 0.418 0.405 0.423 0.409 0.418 19,571 0.4144 0.00%
2009-02-24 0 0.455 0.455 0.460 0.445 0.460 76,000 34,330 0.4517 0.418 0.418 0.423 0.409 0.423 82,632 0.4155 0.00%
2009-02-23 0 0.455 0.440 0.455 0.455 0.455 190,000 86,450 0.4550 0.418 0.405 0.418 0.418 0.418 206,580 0.4185 -1.09%
2009-02-20 0 0.460 0.460 0.470 0.445 0.470 500,000 227,320 0.4546 0.423 0.423 0.432 0.409 0.432 543,632 0.4182 -4.17%
2009-02-19 0 0.480 0.480 0.500 0.450 0.480 258,000 120,570 0.4673 0.441 0.441 0.460 0.414 0.441 280,514 0.4298 0.00%
2009-02-18 0 0.480 0.440 0.480 0.430 0.480 308,000 139,950 0.4544 0.441 0.405 0.441 0.395 0.441 334,877 0.4179 0.00%
2009-02-17 0 0.480 0.480 0.490 0.435 0.480 122,000 55,830 0.4576 0.441 0.441 0.451 0.400 0.441 132,646 0.4209 0.00%
2009-02-16 0 0.480 0.475 0.480 0.405 0.480 102,000 43,970 0.4311 0.441 0.437 0.441 0.372 0.441 110,901 0.3965 0.00%
2009-02-13 0 0.480 0.475 0.480 0.400 0.480 194,000 84,130 0.4337 0.441 0.437 0.441 0.368 0.441 210,929 0.3989 0.00%
2009-02-12 0 0.480 0.410 0.480 - - 0 0 - 0.441 0.377 0.441 - - 0 - -2.04%
2009-02-11 0 0.490 0.410 0.490 - - 0 0 - 0.451 0.377 0.451 - - 0 - 0.00%
2009-02-10 0 0.490 0.400 0.490 - - 0 0 - 0.451 0.368 0.451 - - 0 - 0.00%
2009-02-09 0 0.490 0.410 0.490 0.490 0.490 36,000 17,640 0.4900 0.451 0.377 0.451 0.451 0.451 39,142 0.4507 0.00%
2009-02-06 0 0.490 0.460 0.490 0.400 0.490 12,000 4,980 0.4150 0.451 0.423 0.451 0.368 0.451 13,047 0.3817 6.52%
2009-02-05 0 0.460 0.385 0.460 - - 0 0 - 0.423 0.354 0.423 - - 0 - 0.00%
2009-02-04 0 0.460 0.405 0.490 0.460 0.460 20,000 9,200 0.4600 0.423 0.372 0.451 0.423 0.423 21,745 0.4231 0.00%
2009-02-03 0 0.460 0.400 0.490 - - 0 0 - 0.423 0.368 0.451 - - 0 - 0.00%
2009-02-02 0 0.460 0.460 0.490 0.460 0.460 6,000 2,760 0.4600 0.423 0.423 0.451 0.423 0.423 6,524 0.4231 0.00%
2009-01-30 0 0.460 0.390 0.500 - - 0 0 - 0.423 0.359 0.460 - - 0 - 0.00%
2009-01-29 0 0.460 0.410 0.460 - - 0 0 - 0.423 0.377 0.423 - - 0 - 0.00%
2009-01-23 0 0.460 0.395 0.460 - - 0 0 - 0.423 0.363 0.423 - - 0 - 0.00%
2009-01-22 0 0.460 0.405 0.460 0.440 0.465 10,000 4,600 0.4600 0.423 0.372 0.423 0.405 0.428 10,873 0.4231 -9.80%
2009-01-21 0 0.510 0.430 0.510 0.415 0.510 16,000 6,830 0.4269 0.469 0.395 0.469 0.382 0.469 17,396 0.3926 21.43%
2009-01-20 0 0.420 0.390 0.420 0.415 0.420 6,000 2,500 0.4167 0.386 0.359 0.386 0.382 0.386 6,524 0.3832 -1.18%
2009-01-19 0 0.425 0.405 0.425 - - 0 0 - 0.391 0.372 0.391 - - 0 - -1.16%
2009-01-16 0 0.430 0.395 0.430 0.385 0.430 126,000 50,850 0.4036 0.395 0.363 0.395 0.354 0.395 136,995 0.3712 -2.27%
2009-01-15 0 0.440 0.400 0.440 0.420 0.440 38,000 16,360 0.4305 0.405 0.368 0.405 0.386 0.405 41,316 0.3960 0.00%
2009-01-14 0 0.440 0.390 0.440 0.440 0.440 10,000 4,400 0.4400 0.405 0.359 0.405 0.405 0.405 10,873 0.4047 0.00%
2009-01-13 0 0.440 0.385 0.440 0.385 0.440 122,000 51,120 0.4190 0.405 0.354 0.405 0.354 0.405 132,646 0.3854 6.02%
2009-01-12 0 0.415 0.410 0.415 0.380 0.415 60,000 23,850 0.3975 0.382 0.377 0.382 0.350 0.382 65,236 0.3656 -5.68%
2009-01-09 0 0.440 0.395 0.440 0.440 0.440 12,000 5,280 0.4400 0.405 0.363 0.405 0.405 0.405 13,047 0.4047 6.02%
2009-01-08 0 0.415 0.375 0.415 0.375 0.420 46,000 18,220 0.3961 0.382 0.345 0.382 0.345 0.386 50,014 0.3643 -3.49%
2009-01-07 0 0.430 0.370 0.430 0.360 0.435 44,000 17,560 0.3991 0.395 0.340 0.395 0.331 0.400 47,840 0.3671 -2.27%
2009-01-06 0 0.440 0.380 0.440 0.440 0.440 24,000 10,560 0.4400 0.405 0.350 0.405 0.405 0.405 26,094 0.4047 1.15%
2009-01-05 0 0.435 0.360 0.435 0.410 0.435 6,000 2,560 0.4267 0.400 0.331 0.400 0.377 0.400 6,524 0.3924 1.16%
2009-01-02 0 0.430 0.360 0.430 0.350 0.430 10,000 3,830 0.3830 0.395 0.331 0.395 0.322 0.395 10,873 0.3523 4.88%
2008-12-31 0 0.410 0.355 0.410 0.355 0.425 124,000 50,150 0.4044 0.377 0.327 0.377 0.327 0.391 134,821 0.3720 3.80%
2008-12-30 0 0.395 0.385 0.400 0.370 0.395 84,000 31,300 0.3726 0.363 0.354 0.368 0.340 0.363 91,330 0.3427 9.72%
2008-12-29 0 0.360 0.320 0.360 0.340 0.360 92,000 33,050 0.3592 0.331 0.294 0.331 0.313 0.331 100,028 0.3304 2.86%
2008-12-24 0 0.350 0.330 0.350 0.335 0.350 96,000 32,190 0.3353 0.322 0.304 0.322 0.308 0.322 104,377 0.3084 0.00%
2008-12-23 0 0.350 0.320 0.350 0.290 0.350 188,000 56,040 0.2981 0.322 0.294 0.322 0.267 0.322 204,406 0.2742 9.38%
2008-12-22 0 0.320 0.320 0.490 0.320 0.320 50,000 16,000 0.3200 0.294 0.294 0.451 0.294 0.294 54,363 0.2943 8.47%
2008-12-19 0 0.295 0.315 0.340 - - 0 0 - 0.271 0.290 0.313 - - 0 - 1.72%
2008-12-18 0 0.290 0.290 0.345 0.290 0.325 746,000 235,390 0.3155 0.267 0.267 0.317 0.267 0.299 811,099 0.2902 -3.33%
2008-12-17 0 0.300 0.295 0.310 0.300 0.300 50,000 15,000 0.3000 0.276 0.271 0.285 0.276 0.276 54,363 0.2759 -3.23%
2008-12-16 0 0.310 0.315 0.325 0.290 0.310 98,000 30,330 0.3095 0.285 0.290 0.299 0.267 0.285 106,552 0.2847 8.77%
2008-12-15 0 0.285 0.280 0.300 0.280 0.280 3,194,000 894,320 0.2800 0.262 0.258 0.276 0.258 0.258 3,472,722 0.2575 -5.00%
2008-12-12 0 0.300 0.280 0.300 0.280 0.310 470,000 140,700 0.2994 0.276 0.258 0.276 0.258 0.285 511,014 0.2753 -1.64%
2008-12-11 0 0.305 0.290 0.310 0.290 0.330 1,282,000 399,360 0.3115 0.281 0.267 0.285 0.267 0.304 1,393,873 0.2865 5.17%
2008-12-10 0 0.290 0.270 0.290 0.260 0.290 192,000 52,960 0.2758 0.267 0.248 0.267 0.239 0.267 208,755 0.2537 16.00%
2008-12-09 0 0.250 0.248 0.255 0.239 0.255 628,000 154,552 0.2461 0.230 0.228 0.235 0.220 0.235 682,802 0.2263 0.00%
2008-12-08 0 0.250 0.250 0.270 0.250 0.260 252,000 63,060 0.2502 0.230 0.230 0.248 0.230 0.239 273,991 0.2302 0.00%
2008-12-05 0 0.250 0.245 0.250 0.250 0.280 754,000 191,500 0.2540 0.230 0.225 0.230 0.230 0.258 819,797 0.2336 -10.71%
2008-12-04 0 0.280 0.243 0.280 0.240 0.290 104,000 28,710 0.2761 0.258 0.223 0.258 0.221 0.267 113,075 0.2539 1.82%
2008-12-03 0 0.275 0.255 0.275 0.255 0.300 660,000 176,600 0.2676 0.253 0.235 0.253 0.235 0.276 717,594 0.2461 -8.33%
2008-12-02 0 0.300 0.255 0.300 - - 0 0 - 0.276 0.235 0.276 - - 0 - 0.00%
2008-12-01 0 0.300 0.265 0.300 0.300 0.310 100,000 30,500 0.3050 0.276 0.244 0.276 0.276 0.285 108,726 0.2805 0.00%
2008-11-28 0 0.300 0.290 0.300 0.285 0.315 22,000 6,630 0.3014 0.276 0.267 0.276 0.262 0.290 23,920 0.2772 3.45%
2008-11-27 0 0.290 0.265 0.290 0.245 0.300 1,770,000 474,230 0.2679 0.267 0.244 0.267 0.225 0.276 1,924,458 0.2464 -12.12%
2008-11-26 0 0.330 0.295 0.330 0.315 0.350 92,000 30,200 0.3283 0.304 0.271 0.304 0.290 0.322 100,028 0.3019 4.76%
2008-11-25 0 0.315 0.315 0.340 0.315 0.315 6,000 1,890 0.3150 0.290 0.290 0.313 0.290 0.290 6,524 0.2897 -7.35%
2008-11-24 0 0.340 0.315 0.345 0.320 0.345 40,000 13,220 0.3305 0.313 0.290 0.317 0.294 0.317 43,491 0.3040 0.00%
2008-11-21 0 0.340 0.300 0.340 0.300 0.350 512,000 168,230 0.3286 0.313 0.276 0.313 0.276 0.322 556,679 0.3022 -1.45%
2008-11-20 0 0.345 0.300 0.345 0.260 0.380 132,000 42,350 0.3208 0.317 0.276 0.317 0.239 0.350 143,519 0.2951 0.00%
2008-11-19 0 0.345 0.320 0.345 0.320 0.360 8,000 2,740 0.3425 0.317 0.294 0.317 0.294 0.331 8,698 0.3150 -4.17%
2008-11-18 0 0.360 0.350 0.360 0.335 0.370 102,000 35,490 0.3479 0.331 0.322 0.331 0.308 0.340 110,901 0.3200 -5.26%
2008-11-17 0 0.380 0.350 0.380 0.385 0.390 100,000 38,830 0.3883 0.350 0.322 0.350 0.354 0.359 108,726 0.3571 -2.56%
2008-11-14 0 0.390 0.350 0.390 0.350 0.390 530,000 199,500 0.3764 0.359 0.322 0.359 0.322 0.359 576,250 0.3462 -1.27%
2008-11-13 0 0.395 0.395 0.400 - - 0 0 - 0.363 0.363 0.368 - - 0 - 0.00%
2008-11-12 0 0.395 0.350 0.395 0.395 0.395 10,000 3,950 0.3950 0.363 0.322 0.363 0.363 0.363 10,873 0.3633 0.00%
2008-11-11 0 0.395 0.335 0.400 0.395 0.395 250,000 98,750 0.3950 0.363 0.308 0.368 0.363 0.363 271,816 0.3633 -1.25%
2008-11-10 0 0.400 0.350 0.400 - - 0 0 - 0.368 0.322 0.368 - - 0 - 0.00%
2008-11-07 0 0.400 0.370 0.400 0.370 0.400 272,000 108,740 0.3998 0.368 0.340 0.368 0.340 0.368 295,736 0.3677 17.65%
2008-11-06 0 0.340 0.335 0.340 0.310 0.355 206,000 69,380 0.3368 0.313 0.308 0.313 0.285 0.327 223,976 0.3098 -8.11%
2008-11-05 0 0.370 0.370 0.375 0.335 0.385 102,000 36,510 0.3579 0.340 0.340 0.345 0.308 0.354 110,901 0.3292 -3.90%
2008-11-04 0 0.385 0.380 0.400 - - 20,000 8,000 0.4000 0.354 0.350 0.368 - - 21,745 0.3679 0.00%
2008-11-03 0 0.385 0.380 0.385 0.385 0.410 56,000 21,690 0.3873 0.354 0.350 0.354 0.354 0.377 60,887 0.3562 -1.28%
2008-10-31 0 0.390 0.380 0.390 0.310 0.390 46,000 16,320 0.3548 0.359 0.350 0.359 0.285 0.359 50,014 0.3263 0.00%
2008-10-30 0 0.390 0.305 0.390 0.390 0.390 20,000 7,800 0.3900 0.359 0.281 0.359 0.359 0.359 21,745 0.3587 0.00%
2008-10-29 0 0.390 0.305 0.390 0.350 0.390 92,000 34,680 0.3770 0.359 0.281 0.359 0.322 0.359 100,028 0.3467 0.00%
2008-10-28 0 0.390 0.360 0.390 0.355 0.400 232,000 87,780 0.3784 0.359 0.331 0.359 0.327 0.368 252,245 0.3480 -10.34%
2008-10-27 0 0.435 0.405 0.435 0.375 0.445 484,000 208,920 0.4317 0.400 0.372 0.400 0.345 0.409 526,236 0.3970 -1.14%
2008-10-24 0 0.440 0.440 0.445 0.355 0.465 192,000 76,770 0.3998 0.405 0.405 0.409 0.327 0.428 208,755 0.3678 -8.33%
2008-10-23 0 0.480 0.450 0.480 0.480 0.480 24,000 11,520 0.4800 0.441 0.414 0.441 0.441 0.441 26,094 0.4415 0.00%
2008-10-22 0 0.480 0.450 0.480 0.480 0.480 16,000 7,530 0.4706 0.441 0.414 0.441 0.441 0.441 17,396 0.4329 0.00%
2008-10-21 0 0.480 0.480 0.485 0.480 0.490 14,000 6,800 0.4857 0.441 0.441 0.446 0.441 0.451 15,222 0.4467 0.00%
2008-10-20 0 0.480 0.445 0.480 0.480 0.480 10,000 4,800 0.4800 0.441 0.409 0.441 0.441 0.441 10,873 0.4415 1.05%
2008-10-17 0 0.475 0.470 0.475 0.450 0.520 400,000 191,180 0.4780 0.437 0.432 0.437 0.414 0.478 434,906 0.4396 -5.00%
2008-10-16 0 0.500 0.490 0.500 0.470 0.500 324,000 159,180 0.4913 0.460 0.451 0.460 0.432 0.460 352,274 0.4519 -7.41%
2008-10-15 0 0.540 0.540 0.550 0.480 0.550 684,000 351,320 0.5136 0.497 0.497 0.506 0.441 0.506 743,689 0.4724 -3.57%
2008-10-14 0 0.560 0.500 0.560 0.550 0.560 320,000 177,400 0.5544 0.515 0.460 0.515 0.506 0.515 347,925 0.5099 -1.75%
2008-10-13 0 0.570 0.500 0.570 0.560 0.570 270,000 153,400 0.5681 0.524 0.460 0.524 0.515 0.524 293,561 0.5225 -1.72%
2008-10-10 0 0.580 0.560 0.580 0.480 0.580 830,000 447,930 0.5397 0.533 0.515 0.533 0.441 0.533 902,429 0.4964 -3.33%
2008-10-09 0 0.600 0.590 0.600 0.560 0.600 246,000 145,760 0.5925 0.552 0.543 0.552 0.515 0.552 267,467 0.5450 0.00%
2008-10-08 0 0.600 0.520 0.600 0.600 0.620 54,000 32,660 0.6048 0.552 0.478 0.552 0.552 0.570 58,712 0.5563 -4.76%
2008-10-06 0 0.630 0.540 0.630 0.620 0.630 24,000 15,020 0.6258 0.579 0.497 0.579 0.570 0.579 26,094 0.5756 -1.56%
2008-10-03 0 0.640 0.640 0.650 - - 0 0 - 0.589 0.589 0.598 - - 0 - 0.00%
2008-10-02 0 0.640 0.640 0.650 0.620 0.630 82,000 51,340 0.6261 0.589 0.589 0.598 0.570 0.579 89,156 0.5758 0.00%
2008-09-30 0 0.640 0.560 0.640 0.620 0.640 92,000 57,760 0.6278 0.589 0.515 0.589 0.570 0.589 100,028 0.5774 0.00%
2008-09-29 0 0.640 0.610 0.640 0.620 0.640 54,000 33,760 0.6252 0.589 0.561 0.589 0.570 0.589 58,712 0.5750 0.00%
2008-09-26 0 0.640 0.620 0.640 0.620 0.660 54,000 33,800 0.6259 0.589 0.570 0.589 0.570 0.607 58,712 0.5757 0.00%
2008-09-25 0 0.640 0.620 0.640 0.620 0.660 68,000 42,500 0.6250 0.589 0.570 0.589 0.570 0.607 73,934 0.5748 0.00%
2008-09-24 0 0.640 0.630 0.640 0.620 0.650 62,000 39,060 0.6300 0.589 0.579 0.589 0.570 0.598 67,410 0.5794 -1.54%
2008-09-23 0 0.650 0.610 0.650 0.640 0.660 18,000 11,580 0.6433 0.598 0.561 0.598 0.589 0.607 19,571 0.5917 0.00%
2008-09-22 0 0.650 0.640 0.740 0.640 0.660 184,000 120,280 0.6537 0.598 0.589 0.681 0.589 0.607 200,057 0.6012 1.56%
2008-09-19 0 0.640 0.610 0.640 0.610 0.650 162,000 101,080 0.6240 0.589 0.561 0.589 0.561 0.598 176,137 0.5739 0.00%
2008-09-18 0 0.640 0.580 0.640 0.600 0.640 928,000 581,500 0.6266 0.589 0.533 0.589 0.552 0.589 1,008,981 0.5763 0.00%
2008-09-17 0 0.640 0.640 0.660 0.520 0.640 3,384,000 2,133,140 0.6304 0.589 0.589 0.607 0.478 0.589 3,679,302 0.5798 0.00%
2008-09-16 0 0.640 0.630 0.640 0.610 0.640 522,000 327,060 0.6266 0.589 0.579 0.589 0.561 0.589 567,552 0.5763 0.00%
2008-09-12 0 0.640 0.630 0.640 - - 0 0 - 0.589 0.579 0.589 - - 0 - 0.00%
2008-09-11 0 0.640 0.620 0.640 0.630 0.640 200,000 127,460 0.6373 0.589 0.570 0.589 0.579 0.589 217,453 0.5862 0.00%
2008-09-10 0 0.640 0.570 0.640 0.590 0.640 28,704,000 17,236,680 0.6005 0.589 0.524 0.589 0.543 0.589 31,208,830 0.5523 0.00%
2008-09-09 0 0.640 0.590 0.640 0.600 0.640 4,274,000 2,650,560 0.6202 0.589 0.543 0.589 0.552 0.589 4,646,967 0.5704 0.00%
2008-09-08 0 0.640 0.620 0.640 0.610 0.640 162,000 102,320 0.6316 0.589 0.570 0.589 0.561 0.589 176,137 0.5809 0.00%
2008-09-05 0 0.640 0.610 0.640 0.610 0.640 186,000 117,260 0.6304 0.589 0.561 0.589 0.561 0.589 202,231 0.5798 0.00%
2008-09-04 0 0.640 0.630 0.640 0.620 0.640 168,000 106,640 0.6348 0.589 0.579 0.589 0.570 0.589 182,660 0.5838 0.00%
2008-09-03 0 0.640 0.620 0.640 0.620 0.640 166,000 105,720 0.6369 0.589 0.570 0.589 0.570 0.589 180,486 0.5858 0.00%
2008-09-02 0 0.640 0.610 0.640 0.600 0.650 660,000 408,900 0.6195 0.589 0.561 0.589 0.552 0.598 717,594 0.5698 1.59%
2008-09-01 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.579 0.579 0.598 0.579 0.579 21,745 0.5794 -1.56%
2008-08-29 0 0.640 0.630 0.640 0.640 0.640 280,000 179,200 0.6400 0.589 0.579 0.589 0.589 0.589 304,434 0.5886 0.00%
2008-08-28 0 0.640 0.630 0.640 0.630 0.650 250,000 160,300 0.6412 0.589 0.579 0.589 0.579 0.598 271,816 0.5897 -1.54%
2008-08-27 0 0.650 0.600 0.650 0.560 0.650 1,152,000 734,020 0.6372 0.598 0.552 0.598 0.515 0.598 1,252,528 0.5860 1.56%
2008-08-26 0 0.640 0.640 0.650 0.640 0.640 1,740,000 1,113,600 0.6400 0.589 0.589 0.598 0.589 0.589 1,891,840 0.5886 0.00%
2008-08-25 0 0.640 0.640 0.650 0.640 0.640 712,000 455,680 0.6400 0.589 0.589 0.598 0.589 0.589 774,132 0.5886 -1.54%
2008-08-21 0 0.650 0.650 0.680 0.640 0.650 706,000 458,340 0.6492 0.598 0.598 0.625 0.589 0.598 767,608 0.5971 0.00%
2008-08-20 0 0.650 0.650 0.660 0.630 0.650 1,638,000 1,061,000 0.6477 0.598 0.598 0.607 0.579 0.598 1,780,939 0.5958 0.00%
2008-08-19 0 0.650 0.650 0.670 0.580 0.650 6,316,000 3,747,620 0.5934 0.598 0.598 0.616 0.533 0.598 6,867,160 0.5457 4.84%
2008-08-18 0 0.620 0.560 0.620 0.510 0.630 1,076,000 620,400 0.5766 0.570 0.515 0.570 0.469 0.579 1,169,896 0.5303 -4.62%
2008-08-15 0 0.650 0.650 - 0.580 0.650 186,000 117,400 0.6312 0.598 0.598 - 0.533 0.598 202,231 0.5805 1.56%
2008-08-14 0 0.640 0.570 0.640 0.600 0.640 282,000 172,160 0.6105 0.589 0.524 0.589 0.552 0.589 306,608 0.5615 0.00%
2008-08-13 0 0.640 0.580 0.640 0.550 0.640 430,000 264,140 0.6143 0.589 0.533 0.589 0.506 0.589 467,524 0.5650 -1.54%
2008-08-12 0 0.650 0.600 0.650 0.590 0.650 348,000 207,700 0.5968 0.598 0.552 0.598 0.543 0.598 378,368 0.5489 0.00%
2008-08-11 0 0.650 0.590 0.650 0.600 0.670 104,000 62,780 0.6037 0.598 0.543 0.598 0.552 0.616 113,075 0.5552 -1.52%
2008-08-08 0 0.660 0.540 0.660 0.660 0.660 50,000 33,000 0.6600 0.607 0.497 0.607 0.607 0.607 54,363 0.6070 1.54%
2008-08-07 0 0.650 0.610 0.650 - - 0 0 - 0.598 0.561 0.598 - - 0 - -2.99%
2008-08-05 0 0.670 0.620 0.670 0.600 0.670 188,000 122,460 0.6514 0.616 0.570 0.616 0.552 0.616 204,406 0.5991 0.00%
2008-08-04 0 0.670 0.630 0.670 0.670 0.670 2,000 1,340 0.6700 0.616 0.579 0.616 0.616 0.616 2,175 0.6162 0.00%
2008-08-01 0 0.670 0.630 0.690 - - 0 0 - 0.616 0.579 0.635 - - 0 - 0.00%
2008-07-31 0 0.670 0.630 0.680 - - 106,000 65,720 0.6200 0.616 0.579 0.625 - - 115,250 0.5702 0.00%
2008-07-30 0 0.670 0.640 0.670 0.690 0.690 2,000 1,380 0.6900 0.616 0.589 0.616 0.635 0.635 2,175 0.6346 0.00%
2008-07-29 0 0.670 0.630 0.670 0.680 0.690 4,000 2,740 0.6850 0.616 0.579 0.616 0.625 0.635 4,349 0.6300 -1.47%
2008-07-28 0 0.680 0.630 0.680 - - 0 0 - 0.625 0.579 0.625 - - 0 - -1.45%
2008-07-25 0 0.690 0.690 0.700 0.630 0.690 204,000 136,240 0.6678 0.635 0.635 0.644 0.579 0.635 221,802 0.6142 0.00%
2008-07-24 0 0.690 0.610 0.690 0.690 0.690 32,000 22,080 0.6900 0.635 0.561 0.635 0.635 0.635 34,792 0.6346 -1.43%
2008-07-23 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.644 0.579 0.644 0.644 0.644 2,175 0.6438 2.94%
2008-07-22 0 0.680 0.630 0.680 - - 0 0 - 0.625 0.579 0.625 - - 0 - -2.86%
2008-07-21 0 0.700 0.630 0.700 - - 0 0 - 0.644 0.579 0.644 - - 0 - 0.00%
2008-07-18 0 0.700 0.600 0.700 0.600 0.700 32,000 21,520 0.6725 0.644 0.552 0.644 0.552 0.644 34,792 0.6185 0.00%
2008-07-17 0 0.700 0.610 0.700 - - 0 0 - 0.644 0.561 0.644 - - 0 - 0.00%
2008-07-16 0 0.700 0.630 0.700 - - 0 0 - 0.644 0.579 0.644 - - 0 - 0.00%
2008-07-15 0 0.700 0.640 0.700 0.700 0.700 98,000 68,600 0.7000 0.644 0.589 0.644 0.644 0.644 106,552 0.6438 0.00%
2008-07-14 0 0.700 0.650 0.700 0.700 0.700 50,000 35,000 0.7000 0.644 0.598 0.644 0.644 0.644 54,363 0.6438 0.00%
2008-07-11 0 0.700 0.650 0.700 0.670 0.700 340,000 237,740 0.6992 0.644 0.598 0.644 0.616 0.644 369,670 0.6431 2.94%
2008-07-10 0 0.680 0.640 0.680 0.650 0.680 186,000 125,420 0.6743 0.625 0.589 0.625 0.598 0.625 202,231 0.6202 3.03%
2008-07-09 0 0.660 0.650 0.660 0.650 0.690 188,000 125,640 0.6683 0.607 0.598 0.607 0.598 0.635 204,406 0.6147 -2.94%
2008-07-08 0 0.680 0.650 0.680 0.650 0.680 1,390,000 919,320 0.6614 0.625 0.598 0.625 0.598 0.625 1,511,297 0.6083 -1.45%
2008-07-07 0 0.690 0.690 0.700 0.660 0.700 114,000 77,880 0.6832 0.635 0.635 0.644 0.607 0.644 123,948 0.6283 0.00%
2008-07-04 0 0.690 0.680 0.700 0.680 0.690 244,000 168,160 0.6892 0.635 0.625 0.644 0.625 0.635 265,292 0.6339 0.00%
2008-07-03 0 0.690 0.670 0.690 0.660 0.690 310,000 207,400 0.6690 0.635 0.616 0.635 0.607 0.635 337,052 0.6153 0.00%
2008-07-02 0 0.690 0.660 0.690 0.660 0.690 518,000 354,120 0.6836 0.635 0.607 0.635 0.607 0.635 563,203 0.6288 -1.43%
2008-06-30 0 0.700 0.650 0.700 0.630 0.700 156,000 104,140 0.6676 0.644 0.598 0.644 0.579 0.644 169,613 0.6140 9.38%
2008-06-27 0 0.640 0.600 0.640 0.560 0.650 12,768,000 7,669,840 0.6007 0.589 0.552 0.589 0.515 0.598 13,882,188 0.5525 1.59%
2008-06-26 0 0.630 0.630 0.640 0.630 0.660 1,232,000 784,700 0.6369 0.579 0.579 0.589 0.579 0.607 1,339,509 0.5858 -7.35%
2008-06-25 0 0.680 0.650 0.680 0.680 0.680 110,000 74,800 0.6800 0.625 0.598 0.625 0.625 0.625 119,599 0.6254 0.00%
2008-06-24 0 0.680 0.670 0.680 0.650 0.700 932,000 628,960 0.6748 0.625 0.616 0.625 0.598 0.644 1,013,330 0.6207 -2.86%
2008-06-23 0 0.700 0.670 0.700 0.640 0.740 1,942,000 1,341,320 0.6907 0.644 0.616 0.644 0.589 0.681 2,111,467 0.6353 -6.67%
2008-06-20 0 0.750 0.750 0.760 0.700 0.750 662,000 482,560 0.7289 0.690 0.690 0.699 0.644 0.690 719,769 0.6704 0.00%
2008-06-19 0 0.750 0.750 0.770 0.700 0.760 1,234,000 909,220 0.7368 0.690 0.690 0.708 0.644 0.699 1,341,684 0.6777 -1.32%
2008-06-18 0 0.760 0.750 0.760 0.740 0.800 2,202,000 1,674,400 0.7604 0.699 0.690 0.699 0.681 0.736 2,394,156 0.6994 -3.80%
2008-06-17 0 0.790 0.770 0.790 0.760 0.790 750,000 586,560 0.7821 0.727 0.708 0.727 0.699 0.727 815,448 0.7193 -1.25%
2008-06-16 0 0.800 0.780 0.800 0.780 0.800 442,000 352,040 0.7965 0.736 0.717 0.736 0.717 0.736 480,571 0.7325 0.00%
2008-06-13 0 0.800 0.790 0.800 0.750 0.800 1,218,000 954,800 0.7839 0.736 0.727 0.736 0.690 0.736 1,324,288 0.7210 0.00%
2008-06-12 0 0.800 0.790 0.800 0.750 0.800 106,000 83,320 0.7860 0.736 0.727 0.736 0.690 0.736 115,250 0.7230 0.00%
2008-06-11 0 0.800 0.790 0.800 0.750 0.800 140,000 109,800 0.7843 0.736 0.727 0.736 0.690 0.736 152,217 0.7213 1.27%
2008-06-10 0 0.790 0.780 0.790 0.750 0.790 156,000 120,500 0.7724 0.727 0.717 0.727 0.690 0.727 169,613 0.7104 0.00%
2008-06-06 0 0.790 0.790 0.800 0.770 0.790 178,000 139,580 0.7842 0.727 0.727 0.736 0.708 0.727 193,533 0.7212 -1.25%
2008-06-05 0 0.800 0.770 0.800 0.790 0.800 100,000 79,200 0.7920 0.736 0.708 0.736 0.727 0.736 108,726 0.7284 0.00%
2008-06-04 0 0.800 0.770 0.800 0.760 0.800 736,000 579,040 0.7867 0.736 0.708 0.736 0.699 0.736 800,226 0.7236 0.00%
2008-06-03 0 0.800 0.780 0.800 0.760 0.800 748,000 589,540 0.7882 0.736 0.717 0.736 0.699 0.736 813,274 0.7249 0.00%
2008-06-02 0 0.800 0.780 0.800 0.750 0.800 2,120,000 1,674,520 0.7899 0.736 0.717 0.736 0.690 0.736 2,305,000 0.7265 0.00%
2008-05-30 0 0.800 0.790 0.800 0.770 0.800 116,000 91,180 0.7860 0.736 0.727 0.736 0.708 0.736 126,123 0.7229 0.00%
2008-05-29 0 0.800 0.780 0.800 0.750 0.820 1,920,000 1,525,140 0.7943 0.736 0.717 0.736 0.690 0.754 2,087,547 0.7306 -2.44%
2008-05-28 0 0.820 0.800 0.820 0.810 0.830 260,000 212,680 0.8180 0.754 0.736 0.754 0.745 0.763 282,689 0.7523 -1.20%
2008-05-27 0 0.830 0.830 0.840 0.800 0.850 400,000 330,240 0.8256 0.763 0.763 0.773 0.736 0.782 434,906 0.7593 1.22%
2008-05-26 0 0.820 0.820 0.830 0.790 0.840 348,000 285,100 0.8193 0.754 0.754 0.763 0.727 0.773 378,368 0.7535 -2.38%
2008-05-23 0 0.840 0.840 0.850 0.800 0.850 1,008,000 828,960 0.8224 0.773 0.773 0.782 0.736 0.782 1,095,962 0.7564 1.20%
2008-05-22 0 0.830 0.830 0.840 0.790 0.850 916,000 749,820 0.8186 0.763 0.763 0.773 0.727 0.782 995,934 0.7529 0.00%
2008-05-21 0 0.830 0.820 0.850 0.790 0.850 1,002,000 817,880 0.8162 0.763 0.754 0.782 0.727 0.782 1,089,439 0.7507 2.47%
2008-05-20 0 0.810 0.800 0.810 0.740 0.810 1,764,000 1,365,120 0.7739 0.745 0.736 0.745 0.681 0.745 1,917,934 0.7118 3.85%
2008-05-19 0 0.780 0.750 0.790 0.710 0.790 1,010,000 760,280 0.7528 0.717 0.690 0.727 0.653 0.727 1,098,137 0.6923 6.85%
2008-05-16 0 0.730 0.720 0.730 0.690 0.740 2,880,000 2,087,020 0.7247 0.671 0.662 0.671 0.635 0.681 3,131,321 0.6665 -1.35%
2008-05-15 0 0.740 0.730 0.740 0.690 0.740 5,844,000 4,242,340 0.7259 0.681 0.671 0.681 0.635 0.681 6,353,972 0.6677 1.37%
2008-05-14 0 0.730 0.730 0.740 0.700 0.750 930,000 676,420 0.7273 0.671 0.671 0.681 0.644 0.690 1,011,156 0.6690 1.39%
2008-05-13 0 0.720 0.710 0.720 0.670 0.750 2,590,000 1,823,720 0.7041 0.662 0.653 0.662 0.616 0.690 2,816,014 0.6476 -2.70%
2008-05-09 0 0.740 0.720 0.740 0.700 0.770 1,304,000 944,060 0.7240 0.681 0.662 0.681 0.644 0.708 1,417,792 0.6659 -1.33%
2008-05-08 0 0.750 0.730 0.750 0.730 0.770 212,000 157,320 0.7421 0.690 0.671 0.690 0.671 0.708 230,500 0.6825 2.74%
2008-05-07 0 0.730 0.700 0.730 0.700 0.770 1,456,000 1,056,340 0.7255 0.671 0.644 0.671 0.644 0.708 1,583,057 0.6673 0.00%
2008-05-06 0 0.730 0.740 0.750 0.700 0.780 1,038,000 746,860 0.7195 0.671 0.681 0.690 0.644 0.717 1,128,580 0.6618 1.39%
2008-05-05 0 0.720 0.720 0.730 0.710 0.790 756,000 551,600 0.7296 0.662 0.662 0.671 0.653 0.727 821,972 0.6711 -4.00%
2008-05-02 0 0.750 0.730 0.760 0.730 0.790 20,000 14,960 0.7480 0.690 0.671 0.699 0.671 0.727 21,745 0.6880 0.00%
2008-04-30 0 0.750 0.750 0.780 0.750 0.750 484,000 363,000 0.7500 0.690 0.690 0.717 0.690 0.690 526,236 0.6898 -3.85%
2008-04-29 0 0.780 0.760 0.780 0.750 0.800 484,000 383,320 0.7920 0.717 0.699 0.717 0.690 0.736 526,236 0.7284 -2.50%
2008-04-28 0 0.800 0.800 0.810 0.700 0.800 1,616,000 1,262,460 0.7812 0.736 0.736 0.745 0.644 0.736 1,757,019 0.7185 8.11%
2008-04-25 0 0.740 0.740 0.770 0.700 0.770 964,000 710,320 0.7368 0.681 0.681 0.708 0.644 0.708 1,048,123 0.6777 4.23%
2008-04-24 0 0.710 0.710 0.720 0.700 0.750 2,086,000 1,497,520 0.7179 0.653 0.653 0.662 0.644 0.690 2,268,033 0.6603 -2.74%
2008-04-23 0 0.730 0.730 0.750 0.710 0.760 824,000 615,500 0.7470 0.671 0.671 0.690 0.653 0.699 895,906 0.6870 0.00%
2008-04-22 0 0.730 0.730 0.740 0.720 0.770 960,000 713,580 0.7433 0.671 0.671 0.681 0.662 0.708 1,043,774 0.6837 -3.95%
2008-04-21 0 0.760 0.760 0.780 0.660 0.780 2,078,000 1,535,120 0.7387 0.699 0.699 0.717 0.607 0.717 2,259,335 0.6795 -3.80%
2008-04-18 0 0.790 0.790 0.800 0.780 0.800 304,000 239,360 0.7874 0.727 0.727 0.736 0.717 0.736 330,528 0.7242 1.28%
2008-04-17 0 0.780 0.780 0.800 0.780 0.810 616,000 496,320 0.8057 0.717 0.717 0.736 0.717 0.745 669,755 0.7410 0.00%
2008-04-16 0 0.780 0.780 0.810 0.750 0.810 15,204,000 12,445,540 0.8186 0.717 0.717 0.745 0.690 0.745 16,530,764 0.7529 0.00%
2008-04-15 0 0.780 0.780 0.800 0.760 0.820 594,000 467,580 0.7872 0.717 0.717 0.736 0.699 0.754 645,835 0.7240 0.00%
2008-04-14 0 0.780 0.760 0.780 0.750 0.800 372,000 289,540 0.7783 0.717 0.699 0.717 0.690 0.736 404,462 0.7159 -2.50%
2008-04-11 0 0.800 0.800 0.820 0.790 0.860 23,448,000 19,456,580 0.8298 0.736 0.736 0.754 0.727 0.791 25,494,169 0.7632 0.00%
2008-04-10 0 0.800 0.800 0.840 0.750 0.860 2,480,000 2,025,280 0.8166 0.736 0.736 0.773 0.690 0.791 2,696,415 0.7511 6.67%
2008-04-09 0 0.750 0.780 0.820 0.720 0.830 2,246,000 1,734,600 0.7723 0.690 0.717 0.754 0.662 0.763 2,441,995 0.7103 -6.25%
2008-04-08 0 0.800 0.800 0.830 0.750 0.800 874,000 679,700 0.7777 0.736 0.736 0.763 0.690 0.736 950,269 0.7153 2.56%
2008-04-07 0 0.780 0.780 0.830 0.750 0.840 302,000 242,580 0.8032 0.717 0.717 0.763 0.690 0.773 328,354 0.7388 -2.50%
2008-04-03 0 0.800 0.800 0.820 0.770 0.840 32,258,000 26,451,880 0.8200 0.736 0.736 0.754 0.708 0.773 35,072,966 0.7542 -1.23%
2008-04-02 0 0.810 0.810 0.820 0.800 0.840 972,000 788,140 0.8108 0.745 0.745 0.754 0.736 0.773 1,056,821 0.7458 2.53%
2008-04-01 0 0.790 0.780 0.790 0.750 0.800 1,204,000 951,560 0.7903 0.727 0.717 0.727 0.690 0.736 1,309,066 0.7269 0.00%
2008-03-31 0 0.790 0.750 0.810 0.740 0.810 2,122,000 1,646,980 0.7761 0.727 0.690 0.745 0.681 0.745 2,307,174 0.7139 3.95%
2008-03-28 0 0.760 0.750 0.770 0.720 0.770 2,130,000 1,593,640 0.7482 0.699 0.690 0.708 0.662 0.708 2,315,873 0.6881 1.33%
2008-03-27 0 0.750 0.750 0.780 0.630 0.780 2,618,000 1,778,700 0.6794 0.690 0.690 0.717 0.579 0.717 2,846,457 0.6249 15.38%
2008-03-26 0 0.650 0.650 0.680 0.620 0.680 770,000 502,100 0.6521 0.598 0.598 0.625 0.570 0.625 837,193 0.5997 -1.52%
2008-03-25 0 0.660 0.620 0.670 0.570 0.680 3,458,000 2,090,040 0.6044 0.607 0.570 0.616 0.524 0.625 3,759,759 0.5559 4.76%
2008-03-20 0 0.630 0.560 0.630 0.550 0.700 2,218,000 1,362,640 0.6144 0.579 0.515 0.579 0.506 0.644 2,411,552 0.5650 -10.00%
2008-03-19 0 0.700 0.650 0.700 0.690 0.730 1,452,000 1,023,960 0.7052 0.644 0.598 0.644 0.635 0.671 1,578,708 0.6486 -4.11%
2008-03-18 0 0.730 0.720 0.730 0.710 0.810 1,226,000 906,500 0.7394 0.671 0.662 0.671 0.653 0.745 1,332,986 0.6801 -8.75%
2008-03-17 0 0.800 0.780 0.800 0.710 0.800 1,482,000 1,109,580 0.7487 0.736 0.717 0.736 0.653 0.736 1,611,325 0.6886 -2.44%
2008-03-14 0 0.820 0.800 0.820 0.830 0.840 436,000 362,280 0.8309 0.754 0.736 0.754 0.763 0.773 474,047 0.7642 -2.38%
2008-03-13 0 0.840 0.830 0.840 0.780 0.850 1,458,000 1,167,900 0.8010 0.773 0.763 0.773 0.717 0.782 1,585,231 0.7367 2.44%
2008-03-12 0 0.820 0.820 0.830 0.780 0.870 1,298,000 1,064,180 0.8199 0.754 0.754 0.763 0.717 0.800 1,411,269 0.7541 1.23%
2008-03-11 0 0.810 0.810 0.820 0.780 0.830 442,000 351,940 0.7962 0.745 0.745 0.754 0.717 0.763 480,571 0.7323 1.25%
2008-03-10 0 0.800 0.780 0.800 0.800 0.820 2,928,000 2,357,220 0.8051 0.736 0.717 0.736 0.736 0.754 3,183,509 0.7404 -2.44%
2008-03-07 0 0.820 0.790 0.820 0.780 0.850 2,050,000 1,637,780 0.7989 0.754 0.727 0.754 0.717 0.782 2,228,891 0.7348 -2.38%
2008-03-06 0 0.840 0.830 0.840 0.830 0.860 644,000 545,400 0.8469 0.773 0.763 0.773 0.763 0.791 700,198 0.7789 -1.18%
2008-03-05 0 0.850 0.840 0.850 0.840 0.870 1,426,000 1,215,700 0.8525 0.782 0.773 0.782 0.773 0.800 1,550,439 0.7841 0.00%
2008-03-04 0 0.850 0.850 0.860 0.840 0.890 3,662,000 3,180,660 0.8686 0.782 0.782 0.791 0.773 0.819 3,981,561 0.7988 -1.16%
2008-03-03 0 0.860 0.860 0.870 0.850 0.890 4,518,000 3,878,720 0.8585 0.791 0.791 0.800 0.782 0.819 4,912,259 0.7896 1.18%
2008-02-29 0 0.850 0.830 0.850 0.840 0.930 7,220,900 6,171,965 0.8547 0.782 0.763 0.782 0.773 0.855 7,851,026 0.7861 -3.41%
2008-02-28 0 0.880 0.880 0.890 0.800 1.000 11,050,000 9,418,180 0.8523 0.809 0.809 0.819 0.736 0.920 12,014,269 0.7839 -12.00%
2008-02-27 0 1.000 0.980 1.000 0.980 1.100 2,378,000 2,411,540 1.0141 0.920 0.901 0.920 0.901 1.012 2,585,514 0.9327 -6.54%
2008-02-26 0 1.070 1.030 1.070 1.030 1.070 734,000 772,080 1.0519 0.984 0.947 0.984 0.947 0.984 798,052 0.9675 -3.60%
2008-02-25 0 1.110 1.110 1.120 1.080 1.110 178,000 192,780 1.0830 1.021 1.021 1.030 0.993 1.021 193,533 0.9961 -2.63%
2008-02-22 0 1.140 1.110 1.140 1.100 1.150 94,000 105,100 1.1181 1.049 1.021 1.049 1.012 1.058 102,203 1.0283 -0.87%
2008-02-21 0 1.150 1.140 1.150 1.130 1.180 298,000 342,640 1.1498 1.058 1.049 1.058 1.039 1.085 324,005 1.0575 -2.54%
2008-02-20 0 1.180 1.180 1.190 1.090 1.190 72,000 84,060 1.1675 1.085 1.085 1.094 1.003 1.094 78,283 1.0738 2.61%
2008-02-19 0 1.150 1.150 1.170 1.150 1.240 714,000 856,720 1.1999 1.058 1.058 1.076 1.058 1.140 776,307 1.1036 -0.86%
2008-02-18 0 1.160 1.090 1.160 1.080 1.160 212,000 242,440 1.1436 1.067 1.003 1.067 0.993 1.067 230,500 1.0518 0.00%
2008-02-15 0 1.160 1.130 1.160 1.130 1.160 574,000 657,220 1.1450 1.067 1.039 1.067 1.039 1.067 624,090 1.0531 -1.69%
2008-02-14 0 1.180 1.110 1.180 1.140 1.180 266,000 310,300 1.1665 1.085 1.021 1.085 1.049 1.085 289,212 1.0729 0.00%
2008-02-13 0 1.180 1.180 1.200 1.060 1.180 30,000 34,680 1.1560 1.085 1.085 1.104 0.975 1.085 32,618 1.0632 0.00%
2008-02-12 0 1.180 1.100 1.180 1.180 1.180 4,000 4,720 1.1800 1.085 1.012 1.085 1.085 1.085 4,349 1.0853 0.85%
2008-02-11 0 1.170 1.080 1.210 - - 0 0 - 1.076 0.993 1.113 - - 0 - 0.00%
2008-02-06 0 1.170 1.080 1.170 - - 0 0 - 1.076 0.993 1.076 - - 0 - -0.85%
2008-02-05 0 1.180 1.150 1.180 1.140 1.180 458,000 530,860 1.1591 1.085 1.058 1.085 1.049 1.085 497,967 1.0661 0.00%
2008-02-04 0 1.180 1.060 1.180 1.180 1.250 1,190,000 1,423,800 1.1965 1.085 0.975 1.085 1.085 1.150 1,293,844 1.1004 0.00%
2008-02-01 0 1.180 1.100 1.180 1.150 1.190 424,000 498,340 1.1753 1.085 1.012 1.085 1.058 1.094 461,000 1.0810 0.00%
2008-01-31 0 1.180 1.140 1.180 1.070 1.190 152,000 175,360 1.1537 1.085 1.049 1.085 0.984 1.094 165,264 1.0611 3.51%
2008-01-30 0 1.140 1.080 1.140 1.080 1.200 144,000 160,360 1.1136 1.049 0.993 1.049 0.993 1.104 156,566 1.0242 -3.39%
2008-01-29 0 1.180 1.130 1.180 1.100 1.200 122,000 141,100 1.1566 1.085 1.039 1.085 1.012 1.104 132,646 1.0637 2.61%
2008-01-28 0 1.150 1.150 1.200 1.150 1.200 240,000 282,180 1.1758 1.058 1.058 1.104 1.058 1.104 260,943 1.0814 -5.74%
2008-01-25 0 1.220 1.150 1.220 1.200 1.220 564,000 683,320 1.2116 1.122 1.058 1.122 1.104 1.122 613,217 1.1143 1.67%
2008-01-24 0 1.200 1.180 1.200 1.170 1.210 162,000 190,160 1.1738 1.104 1.085 1.104 1.076 1.113 176,137 1.0796 -0.83%
2008-01-23 0 1.210 1.180 1.210 1.100 1.300 598,000 714,180 1.1943 1.113 1.085 1.113 1.012 1.196 650,184 1.0984 -0.82%
2008-01-22 0 1.220 1.200 1.220 1.100 1.230 2,814,000 3,201,520 1.1377 1.122 1.104 1.122 1.012 1.131 3,059,561 1.0464 -4.69%
2008-01-21 0 1.280 1.280 1.290 1.280 1.350 744,000 969,540 1.3031 1.177 1.177 1.186 1.177 1.242 808,925 1.1986 -4.48%
2008-01-18 0 1.340 1.330 1.340 1.280 1.350 2,024,000 2,722,620 1.3452 1.232 1.223 1.232 1.177 1.242 2,200,623 1.2372 -0.74%
2008-01-17 0 1.350 1.320 1.350 1.320 1.360 2,328,000 3,148,180 1.3523 1.242 1.214 1.242 1.214 1.251 2,531,151 1.2438 3.05%
2008-01-16 0 1.310 1.280 1.310 1.300 1.320 2,500,000 3,273,360 1.3093 1.205 1.177 1.205 1.196 1.214 2,718,160 1.2043 -2.96%
2008-01-15 0 1.350 1.340 1.350 1.330 1.380 6,402,000 8,803,020 1.3750 1.242 1.232 1.242 1.223 1.269 6,960,665 1.2647 -2.17%
2008-01-14 0 1.380 1.370 1.380 1.340 1.430 2,200,000 2,991,020 1.3596 1.269 1.260 1.269 1.232 1.315 2,391,981 1.2504 2.99%
2008-01-11 0 1.340 1.320 1.380 1.320 1.380 1,658,000 2,201,060 1.3275 1.232 1.214 1.269 1.214 1.269 1,802,684 1.2210 -2.90%
2008-01-10 0 1.380 1.340 1.380 1.280 1.400 1,302,000 1,737,840 1.3347 1.269 1.232 1.269 1.177 1.288 1,415,618 1.2276 -2.13%
2008-01-09 0 1.410 1.410 1.420 1.370 1.400 1,138,000 1,580,200 1.3886 1.297 1.297 1.306 1.260 1.288 1,237,307 1.2771 2.17%
2008-01-08 0 1.380 1.350 1.380 1.330 1.390 374,000 514,560 1.3758 1.269 1.242 1.269 1.223 1.278 406,637 1.2654 0.00%
2008-01-07 0 1.380 1.370 1.380 1.310 1.400 658,000 897,060 1.3633 1.269 1.260 1.269 1.205 1.288 715,420 1.2539 0.00%
2008-01-04 0 1.380 1.350 1.380 1.290 1.400 3,338,000 4,496,380 1.3470 1.269 1.242 1.269 1.186 1.288 3,629,288 1.2389 7.81%
2008-01-03 0 1.280 1.250 1.280 1.250 1.280 20,000 25,300 1.2650 1.177 1.150 1.177 1.150 1.177 21,745 1.1635 0.00%
2008-01-02 0 1.280 1.240 1.280 1.250 1.300 1,837,000 2,274,350 1.2381 1.177 1.140 1.177 1.150 1.196 1,997,304 1.1387 4.07%
2007-12-31 0 1.230 1.230 1.250 1.190 1.250 802,000 959,900 1.1969 1.131 1.131 1.150 1.094 1.150 871,986 1.1008 0.00%
2007-12-28 0 1.230 1.200 1.230 1.140 1.260 1,080,000 1,265,320 1.1716 1.131 1.104 1.131 1.049 1.159 1,174,245 1.0776 2.50%
2007-12-27 0 1.200 1.200 1.220 1.200 1.250 2,512,000 3,038,320 1.2095 1.104 1.104 1.122 1.104 1.150 2,731,207 1.1124 -4.00%
2007-12-24 0 1.250 1.250 1.260 1.250 1.260 1,428,000 1,786,200 1.2508 1.150 1.150 1.159 1.150 1.159 1,552,613 1.1504 -0.79%
2007-12-21 0 1.260 1.250 1.260 1.240 1.270 948,000 1,190,260 1.2555 1.159 1.150 1.159 1.140 1.168 1,030,726 1.1548 0.80%
2007-12-20 0 1.250 1.250 1.260 1.250 1.260 200,000 251,000 1.2550 1.150 1.150 1.159 1.150 1.159 217,453 1.1543 -0.79%
2007-12-19 0 1.260 1.250 1.260 1.230 1.300 3,118,000 3,921,500 1.2577 1.159 1.150 1.159 1.131 1.196 3,390,090 1.1568 -0.79%
2007-12-18 0 1.270 1.270 1.280 1.220 1.290 31,980,000 41,435,760 1.2957 1.168 1.168 1.177 1.122 1.186 34,770,707 1.1917 -0.78%
2007-12-17 0 1.280 1.280 1.300 1.210 1.270 4,244,000 5,222,740 1.2306 1.177 1.177 1.196 1.113 1.168 4,614,349 1.1318 0.79%
2007-12-14 0 1.270 1.270 1.290 1.250 1.290 230,000 292,380 1.2712 1.168 1.168 1.186 1.150 1.186 250,071 1.1692 -2.31%
2007-12-13 0 1.300 1.300 1.350 1.260 1.270 2,108,000 2,663,160 1.2634 1.196 1.196 1.242 1.159 1.168 2,291,953 1.1620 0.78%
2007-12-12 0 1.290 1.290 1.300 1.280 1.290 1,898,000 2,435,560 1.2832 1.186 1.186 1.196 1.177 1.186 2,063,627 1.1802 -1.53%
2007-12-11 0 1.310 1.310 1.320 1.290 1.310 1,360,000 1,769,920 1.3014 1.205 1.205 1.214 1.186 1.205 1,478,679 1.1970 0.77%
2007-12-10 0 1.300 1.300 1.340 1.300 1.310 132,000 172,820 1.3092 1.196 1.196 1.232 1.196 1.205 143,519 1.2042 -0.76%
2007-12-07 0 1.310 1.310 1.320 1.300 1.310 1,124,000 1,468,760 1.3067 1.205 1.205 1.214 1.196 1.205 1,222,085 1.2018 -0.76%
2007-12-06 0 1.320 1.320 1.330 1.300 1.320 1,632,000 2,145,620 1.3147 1.214 1.214 1.223 1.196 1.214 1,774,415 1.2092 0.00%
2007-12-05 0 1.320 1.320 1.350 1.310 1.330 1,400,000 1,837,220 1.3123 1.214 1.214 1.242 1.205 1.223 1,522,170 1.2070 0.76%
2007-12-04 0 1.310 1.310 1.330 1.310 1.320 1,560,000 2,042,600 1.3094 1.205 1.205 1.223 1.205 1.214 1,696,132 1.2043 0.00%
2007-12-03 0 1.310 1.300 1.320 1.310 1.350 1,628,000 2,132,920 1.3101 1.205 1.196 1.214 1.205 1.242 1,770,066 1.2050 0.00%
2007-11-30 0 1.310 1.280 1.310 1.290 1.340 4,128,000 5,381,060 1.3036 1.205 1.177 1.205 1.186 1.232 4,488,226 1.1989 2.34%
2007-11-29 0 1.280 1.270 1.280 1.220 1.300 4,916,000 6,189,680 1.2591 1.177 1.168 1.177 1.122 1.196 5,344,990 1.1580 0.79%
2007-11-28 0 1.270 1.210 1.270 1.200 1.270 3,982,000 4,831,300 1.2133 1.168 1.113 1.168 1.104 1.168 4,329,486 1.1159 0.00%
2007-11-27 0 1.270 1.220 1.280 1.190 1.320 3,476,000 4,266,280 1.2274 1.168 1.122 1.177 1.094 1.214 3,779,330 1.1288 0.00%
2007-11-26 0 1.270 1.260 1.280 1.260 1.400 3,724,000 4,763,500 1.2791 1.168 1.159 1.177 1.159 1.288 4,048,972 1.1765 -2.31%
2007-11-23 0 1.300 1.300 1.310 1.280 1.310 1,460,000 1,896,960 1.2993 1.196 1.196 1.205 1.177 1.205 1,587,406 1.1950 2.36%
2007-11-22 0 1.270 1.270 1.290 1.250 1.350 3,144,000 4,041,020 1.2853 1.168 1.168 1.186 1.150 1.242 3,418,358 1.1822 0.00%
2007-11-21 0 1.270 1.260 1.270 1.260 1.360 4,832,000 6,266,520 1.2969 1.168 1.159 1.168 1.159 1.251 5,253,660 1.1928 -5.22%
2007-11-20 0 1.340 1.340 1.350 1.310 1.400 656,000 878,220 1.3388 1.232 1.232 1.242 1.205 1.288 713,245 1.2313 -4.29%
2007-11-19 0 1.400 1.390 1.410 1.390 1.470 1,162,000 1,648,660 1.4188 1.288 1.278 1.297 1.278 1.352 1,263,401 1.3049 2.94%
2007-11-16 0 1.360 1.340 1.370 1.270 1.370 1,734,000 2,306,720 1.3303 1.251 1.232 1.260 1.168 1.260 1,885,316 1.2235 -0.73%
2007-11-15 0 1.370 1.320 1.370 1.300 1.490 5,334,000 7,302,540 1.3691 1.260 1.214 1.260 1.196 1.370 5,799,467 1.2592 -6.16%
2007-11-14 0 1.460 1.460 1.470 1.460 1.510 794,000 1,181,000 1.4874 1.343 1.343 1.352 1.343 1.389 863,288 1.3680 -1.35%
2007-11-13 0 1.480 1.460 1.480 1.430 1.500 2,024,000 2,987,180 1.4759 1.361 1.343 1.361 1.315 1.380 2,200,623 1.3574 -1.33%
2007-11-12 0 1.500 1.480 1.500 1.410 1.600 2,968,000 4,345,560 1.4641 1.380 1.361 1.380 1.297 1.472 3,227,000 1.3466 -6.25%
2007-11-09 0 1.600 1.580 1.600 1.550 1.610 1,032,000 1,642,380 1.5915 1.472 1.453 1.472 1.426 1.481 1,122,057 1.4637 3.23%
2007-11-08 0 1.550 1.530 1.600 1.500 1.630 2,746,000 4,292,680 1.5632 1.426 1.407 1.472 1.380 1.499 2,985,627 1.4378 -2.52%
2007-11-07 0 1.590 1.580 1.610 1.480 1.720 11,440,000 18,931,840 1.6549 1.462 1.453 1.481 1.361 1.582 12,438,302 1.5221 -6.47%
2007-11-06 0 1.700 1.700 1.710 1.670 1.730 3,084,000 5,247,940 1.7017 1.564 1.564 1.573 1.536 1.591 3,353,123 1.5651 0.59%
2007-11-05 0 1.690 1.670 1.690 1.500 1.770 12,490,000 21,277,020 1.7035 1.554 1.536 1.554 1.380 1.628 13,579,929 1.5668 6.29%
2007-11-02 0 1.590 1.590 1.610 1.400 1.750 9,928,000 15,761,640 1.5876 1.462 1.462 1.481 1.288 1.610 10,794,358 1.4602 9.66%
2007-11-01 0 1.450 1.450 1.480 1.440 1.500 5,808,000 8,503,980 1.4642 1.334 1.334 1.361 1.324 1.380 6,314,830 1.3467 2.84%
2007-10-31 0 1.410 1.400 1.410 1.360 1.450 2,540,000 3,599,840 1.4173 1.297 1.288 1.297 1.251 1.334 2,761,651 1.3035 3.68%
2007-10-30 0 1.360 1.360 1.420 1.260 1.460 6,990,000 9,820,680 1.4050 1.251 1.251 1.306 1.159 1.343 7,599,976 1.2922 -1.45%
2007-10-29 0 1.380 1.380 1.390 1.280 1.390 3,644,000 4,893,220 1.3428 1.269 1.269 1.278 1.177 1.278 3,961,990 1.2350 7.81%
2007-10-26 0 1.280 1.280 1.300 1.240 1.300 2,908,000 3,680,700 1.2657 1.177 1.177 1.196 1.140 1.196 3,161,764 1.1641 3.23%
2007-10-25 0 1.240 1.240 1.250 1.230 1.260 1,692,000 2,102,100 1.2424 1.140 1.140 1.150 1.131 1.159 1,839,651 1.1427 -0.80%
2007-10-24 0 1.250 1.240 1.270 1.210 1.280 2,484,000 3,099,120 1.2476 1.150 1.140 1.168 1.113 1.177 2,700,764 1.1475 -0.79%
2007-10-23 0 1.260 1.240 1.260 1.220 1.300 2,928,000 3,658,860 1.2496 1.159 1.140 1.159 1.122 1.196 3,183,509 1.1493 0.80%
2007-10-22 0 1.250 1.250 1.260 1.210 1.260 1,534,000 1,913,280 1.2472 1.150 1.150 1.159 1.113 1.159 1,667,863 1.1471 -0.79%
2007-10-18 0 1.260 1.250 1.340 1.250 1.350 8,568,000 10,622,220 1.2398 1.159 1.150 1.232 1.150 1.242 9,315,679 1.1403 -8.70%
2007-10-17 0 1.380 1.380 1.390 1.240 1.390 6,930,000 9,384,420 1.3542 1.269 1.269 1.278 1.140 1.278 7,534,740 1.2455 -0.72%
2007-10-16 0 1.390 1.370 1.390 1.350 1.420 11,220,000 15,640,740 1.3940 1.278 1.260 1.278 1.242 1.306 12,199,104 1.2821 -0.71%
2007-10-15 0 1.400 1.390 1.400 1.320 1.440 18,364,000 25,616,700 1.3949 1.288 1.278 1.288 1.214 1.324 19,966,518 1.2830 6.06%
2007-10-12 0 1.320 1.340 1.350 1.250 1.360 13,374,000 17,443,560 1.3043 1.214 1.232 1.242 1.150 1.251 14,541,070 1.1996 -3.65%
2007-10-11 0 1.370 1.350 1.370 1.250 1.380 28,392,000 38,025,360 1.3393 1.260 1.242 1.260 1.150 1.269 30,869,603 1.2318 6.20%
2007-10-10 0 1.290 1.290 1.300 1.190 1.300 3,618,000 4,491,000 1.2413 1.186 1.186 1.196 1.094 1.196 3,933,722 1.1417 10.26%
2007-10-09 0 1.170 1.170 1.190 1.150 1.220 5,172,000 6,188,520 1.1965 1.076 1.076 1.094 1.058 1.122 5,623,330 1.1005 -2.50%
2007-10-08 0 1.200 1.150 1.200 1.120 1.240 6,726,000 8,025,720 1.1932 1.104 1.058 1.104 1.030 1.140 7,312,939 1.0975 7.14%
2007-10-05 0 1.120 1.100 1.120 1.080 1.130 582,000 639,420 1.0987 1.030 1.012 1.030 0.993 1.039 632,788 1.0105 0.90%
2007-10-04 0 1.110 1.090 1.110 1.080 1.130 6,420,000 7,196,892 1.1210 1.021 1.003 1.021 0.993 1.039 6,980,236 1.0310 2.78%
2007-10-03 0 1.080 1.080 1.090 1.050 1.130 1,458,000 1,571,580 1.0779 0.993 0.993 1.003 0.966 1.039 1,585,231 0.9914 -5.26%
2007-10-02 0 1.140 1.130 1.140 1.140 1.180 1,776,000 2,033,520 1.1450 1.049 1.039 1.049 1.049 1.085 1,930,981 1.0531 0.88%
2007-09-28 0 1.130 1.130 1.140 1.080 1.180 3,252,000 3,604,980 1.1085 1.039 1.039 1.049 0.993 1.085 3,535,783 1.0196 4.63%
2007-09-27 0 1.080 1.080 1.100 1.020 1.100 3,972,000 4,250,340 1.0701 0.993 0.993 1.012 0.938 1.012 4,318,613 0.9842 -0.92%
2007-09-25 0 1.090 1.090 1.110 1.080 1.140 1,782,000 1,977,600 1.1098 1.003 1.003 1.021 0.993 1.049 1,937,505 1.0207 -4.39%
2007-09-24 0 1.140 1.140 1.150 1.030 1.180 3,404,000 3,820,780 1.1224 1.049 1.049 1.058 0.947 1.085 3,701,047 1.0324 8.57%
2007-09-21 0 1.050 1.040 1.050 1.030 1.050 1,398,000 1,461,780 1.0456 0.966 0.957 0.966 0.947 0.966 1,519,995 0.9617 5.00%
2007-09-20 0 1.000 0.920 1.020 0.920 1.020 2,256,000 2,186,820 0.9693 0.920 0.846 0.938 0.846 0.938 2,452,868 0.8915 5.26%
2007-09-19 0 0.950 0.940 0.950 0.930 1.000 1,032,000 1,004,100 0.9730 0.874 0.865 0.874 0.855 0.920 1,122,057 0.8949 -1.04%
2007-09-18 0 0.960 0.950 0.960 0.910 0.990 1,674,000 1,611,060 0.9624 0.883 0.874 0.883 0.837 0.911 1,820,080 0.8852 -3.03%
2007-09-17 0 0.990 0.960 0.990 0.950 0.990 1,572,000 1,530,780 0.9738 0.911 0.883 0.911 0.874 0.911 1,709,179 0.8956 0.00%
2007-09-14 0 0.990 0.990 1.000 0.900 0.990 5,730,000 5,341,500 0.9322 0.911 0.911 0.920 0.828 0.911 6,230,023 0.8574 8.79%
2007-09-13 0 0.910 0.910 0.930 0.900 0.960 3,546,000 3,304,440 0.9319 0.837 0.837 0.855 0.828 0.883 3,855,439 0.8571 -5.21%
2007-09-12 0 0.960 0.960 0.980 0.960 1.000 3,262,000 3,164,340 0.9701 0.883 0.883 0.901 0.883 0.920 3,546,656 0.8922 -3.03%
2007-09-11 0 0.990 0.960 0.990 0.950 1.010 13,002,000 11,924,340 0.9171 0.911 0.883 0.911 0.874 0.929 14,136,608 0.8435 4.21%
2007-09-10 0 0.950 0.940 0.960 0.930 0.980 1,492,000 1,427,880 0.9570 0.874 0.865 0.883 0.855 0.901 1,622,198 0.8802 1.06%
2007-09-07 0 0.940 0.930 0.940 0.900 0.940 6,654,000 6,010,560 0.9033 0.865 0.855 0.865 0.828 0.865 7,234,656 0.8308 0.00%
2007-09-06 0 0.940 0.920 0.940 0.910 0.950 3,012,000 2,817,060 0.9353 0.865 0.846 0.865 0.837 0.874 3,274,840 0.8602 -1.05%
2007-09-05 0 0.950 0.920 0.950 0.900 0.950 1,284,000 1,213,440 0.9450 0.874 0.846 0.874 0.828 0.874 1,396,047 0.8692 0.00%
2007-09-04 0 0.950 0.910 0.950 0.920 0.960 1,068,000 1,009,980 0.9457 0.874 0.837 0.874 0.846 0.883 1,161,198 0.8698 -1.04%
2007-09-03 0 0.960 0.920 0.960 0.900 0.980 1,884,000 1,808,460 0.9599 0.883 0.846 0.883 0.828 0.901 2,048,406 0.8829 -1.03%
2007-08-31 0 0.970 0.940 0.970 0.960 0.980 888,000 863,340 0.9722 0.892 0.865 0.892 0.883 0.901 965,491 0.8942 -1.02%
2007-08-30 0 0.980 0.970 0.980 0.970 0.980 2,304,000 2,255,220 0.9788 0.901 0.892 0.901 0.892 0.901 2,505,057 0.9003 0.00%
2007-08-29 0 0.980 0.970 0.980 0.970 0.980 1,140,000 1,107,360 0.9714 0.901 0.892 0.901 0.892 0.901 1,239,481 0.8934 0.00%
2007-08-28 0 0.980 0.940 0.980 0.950 1.030 1,500,000 1,474,560 0.9830 0.901 0.865 0.901 0.874 0.947 1,630,896 0.9041 0.00%
2007-08-27 0 0.980 0.970 0.980 0.960 1.030 2,544,000 2,520,240 0.9907 0.901 0.892 0.901 0.883 0.947 2,766,000 0.9111 0.00%
2007-08-24 0 0.980 0.970 0.990 0.960 0.980 1,716,000 1,678,320 0.9780 0.901 0.892 0.911 0.883 0.901 1,865,745 0.8995 0.00%
2007-08-23 0 0.980 0.970 0.980 0.950 1.050 5,732,000 5,716,180 0.9972 0.901 0.892 0.901 0.874 0.966 6,232,198 0.9172 0.00%
2007-08-22 0 0.980 0.960 0.980 0.970 1.000 1,182,000 1,161,900 0.9830 0.901 0.883 0.901 0.892 0.920 1,285,146 0.9041 0.00%
2007-08-21 0 0.980 0.950 0.980 0.960 1.010 5,076,000 4,982,700 0.9816 0.901 0.874 0.901 0.883 0.929 5,518,953 0.9028 -1.01%
2007-08-20 0 0.990 0.930 0.990 0.950 1.090 3,466,000 3,495,760 1.0086 0.911 0.855 0.911 0.874 1.003 3,768,457 0.9276 3.13%
2007-08-17 0 0.960 0.900 0.950 0.850 1.040 16,096,000 15,576,460 0.9677 0.883 0.828 0.874 0.782 0.957 17,500,603 0.8901 -7.69%
2007-08-16 0 1.040 1.010 1.040 1.010 1.080 9,700,000 10,063,200 1.0374 0.957 0.929 0.957 0.929 0.993 10,546,462 0.9542 -3.70%
2007-08-15 0 1.080 1.070 1.080 1.060 1.120 4,750,000 5,157,060 1.0857 0.993 0.984 0.993 0.975 1.030 5,164,505 0.9986 0.00%
2007-08-14 0 1.080 1.070 1.080 1.070 1.100 2,916,000 3,167,280 1.0862 0.993 0.984 0.993 0.984 1.012 3,170,462 0.9990 -1.82%
2007-08-13 0 1.100 1.070 1.100 1.050 1.100 1,350,000 1,457,940 1.0800 1.012 0.984 1.012 0.966 1.012 1,467,807 0.9933 3.77%
2007-08-10 0 1.060 1.060 1.070 1.060 1.090 1,524,000 1,628,400 1.0685 0.975 0.975 0.984 0.975 1.003 1,656,991 0.9827 -3.64%
2007-08-09 0 1.100 1.080 1.100 1.080 1.110 1,140,000 1,251,300 1.0976 1.012 0.993 1.012 0.993 1.021 1,239,481 1.0095 0.00%
2007-08-08 0 1.100 1.080 1.090 1.070 1.100 2,994,000 3,264,120 1.0902 1.012 0.993 1.003 0.984 1.012 3,255,269 1.0027 0.00%
2007-08-07 0 1.100 1.080 1.100 1.060 1.100 4,632,000 5,069,040 1.0944 1.012 0.993 1.012 0.975 1.012 5,036,207 1.0065 0.92%
2007-08-06 0 1.090 1.070 1.090 1.050 1.090 2,034,000 2,182,260 1.0729 1.003 0.984 1.003 0.966 1.003 2,211,495 0.9868 0.00%
2007-08-03 0 1.090 1.090 1.100 1.070 1.100 2,436,000 2,651,100 1.0883 1.003 1.003 1.012 0.984 1.012 2,648,575 1.0010 0.00%
2007-08-02 0 1.090 1.080 1.090 1.080 1.130 4,848,000 5,305,500 1.0944 1.003 0.993 1.003 0.993 1.039 5,271,056 1.0065 0.93%
2007-08-01 0 1.080 1.080 1.090 1.070 1.110 5,238,000 5,694,300 1.0871 0.993 0.993 1.003 0.984 1.021 5,695,090 0.9999 -1.82%
2007-07-31 0 1.100 1.100 1.110 1.090 1.110 2,916,000 3,209,340 1.1006 1.012 1.012 1.021 1.003 1.021 3,170,462 1.0123 0.00%
2007-07-30 0 1.100 1.090 1.100 1.090 1.110 5,334,000 5,858,940 1.0984 1.012 1.003 1.012 1.003 1.021 5,799,467 1.0103 -0.90%
2007-07-27 0 1.110 1.100 1.110 1.070 1.120 3,246,000 3,546,780 1.0927 1.021 1.012 1.021 0.984 1.030 3,529,259 1.0050 -0.89%
2007-07-26 0 1.120 1.110 1.120 1.090 1.150 6,740,000 7,550,040 1.1202 1.030 1.021 1.030 1.003 1.058 7,328,160 1.0303 -3.45%
2007-07-25 0 1.160 1.150 1.170 1.120 1.170 5,046,000 5,799,840 1.1494 1.067 1.058 1.076 1.030 1.076 5,486,335 1.0571 2.65%
2007-07-24 0 1.130 1.120 1.140 1.050 1.130 3,770,000 4,016,780 1.0655 1.039 1.030 1.049 0.966 1.039 4,098,986 0.9799 9.71%
2007-07-23 0 1.030 1.030 1.040 1.010 1.050 2,882,000 2,958,880 1.0267 0.947 0.947 0.957 0.929 0.966 3,133,495 0.9443 -3.74%
2007-07-20 0 1.070 1.050 1.070 1.000 1.100 6,252,000 6,538,440 1.0458 0.984 0.966 0.984 0.920 1.012 6,797,575 0.9619 -0.93%
2007-07-19 0 1.080 1.070 1.120 1.070 1.120 2,716,000 2,962,080 1.0906 0.993 0.984 1.030 0.984 1.030 2,953,009 1.0031 -3.57%
2007-07-18 0 1.120 1.120 1.130 1.120 1.130 5,788,000 6,524,120 1.1272 1.030 1.030 1.039 1.030 1.039 6,293,085 1.0367 -0.88%
2007-07-17 0 1.130 1.130 1.140 1.120 1.140 4,006,000 4,526,800 1.1300 1.039 1.039 1.049 1.030 1.049 4,355,580 1.0393 0.00%
2007-07-16 0 1.130 1.120 1.130 1.110 1.160 3,264,000 3,699,240 1.1333 1.039 1.030 1.039 1.021 1.067 3,548,830 1.0424 -0.88%
2007-07-13 0 1.140 1.150 1.160 1.130 1.150 37,031,000 42,386,491 1.1446 1.049 1.058 1.067 1.039 1.058 40,262,478 1.0528 0.00%
2007-07-12 0 1.140 1.140 1.150 1.140 1.150 5,778,100 6,615,235 1.1449 1.049 1.049 1.058 1.049 1.058 6,282,321 1.0530 -0.87%
2007-07-11 0 1.150 1.130 1.150 1.130 1.160 2,766,000 3,164,520 1.1441 1.058 1.039 1.058 1.039 1.067 3,007,373 1.0523 0.00%
2007-07-10 0 1.150 1.130 1.150 1.100 1.160 1,848,000 2,095,560 1.1340 1.058 1.039 1.058 1.012 1.067 2,009,264 1.0429 0.00%
2007-07-09 0 1.150 1.110 1.150 1.110 1.180 2,882,000 3,304,560 1.1466 1.058 1.021 1.058 1.021 1.085 3,133,495 1.0546 -2.54%
2007-07-06 0 1.180 1.150 1.180 1.150 1.180 762,000 884,040 1.1602 1.085 1.058 1.085 1.058 1.085 828,495 1.0670 0.85%
2007-07-05 0 1.170 1.160 1.170 1.160 1.200 660,000 775,860 1.1755 1.076 1.067 1.076 1.067 1.104 717,594 1.0812 0.00%
2007-07-04 0 1.170 1.170 1.180 1.100 1.180 34,752,000 38,641,860 1.1119 1.076 1.076 1.085 1.012 1.085 37,784,603 1.0227 -0.85%
2007-07-03 0 1.180 1.150 1.180 1.150 1.220 12,516,000 14,190,060 1.1338 1.085 1.058 1.085 1.058 1.122 13,608,198 1.0428 1.72%
2007-06-29 0 1.160 1.150 1.160 1.050 1.190 10,318,000 11,371,540 1.1021 1.067 1.058 1.067 0.966 1.094 11,218,391 1.0137 7.41%
2007-06-28 0 1.080 1.070 1.080 1.060 1.090 570,000 611,700 1.0732 0.993 0.984 0.993 0.975 1.003 619,741 0.9870 0.00%
2007-06-27 0 1.080 1.060 1.080 1.060 1.100 924,000 999,480 1.0817 0.993 0.975 0.993 0.975 1.012 1,004,632 0.9949 -1.82%
2007-06-26 0 1.100 1.080 1.100 1.080 1.110 3,488,000 3,828,720 1.0977 1.012 0.993 1.012 0.993 1.021 3,792,377 1.0096 -1.79%
2007-06-25 0 1.120 1.120 1.130 1.040 1.130 5,268,000 5,832,180 1.1071 1.030 1.030 1.039 0.957 1.039 5,727,707 1.0182 2.75%
2007-06-22 0 1.090 1.080 1.090 1.000 1.090 1,728,000 1,809,660 1.0473 1.003 0.993 1.003 0.920 1.003 1,878,792 0.9632 0.00%
2007-06-21 0 1.090 1.070 1.090 1.050 1.120 3,060,000 3,265,380 1.0671 1.003 0.984 1.003 0.966 1.030 3,327,028 0.9815 -2.68%
2007-06-20 0 1.120 1.110 1.120 1.080 1.160 2,172,000 2,411,400 1.1102 1.030 1.021 1.030 0.993 1.067 2,361,538 1.0211 1.82%
2007-06-18 0 1.100 1.080 1.100 1.020 1.100 2,658,000 2,816,760 1.0597 1.012 0.993 1.012 0.938 1.012 2,889,948 0.9747 0.00%
2007-06-15 0 1.100 1.100 1.110 1.100 1.180 4,422,000 5,043,136 1.1405 1.012 1.012 1.021 1.012 1.085 4,807,882 1.0489 -5.98%
2007-06-14 0 1.170 1.150 1.170 1.100 1.180 3,458,000 4,034,520 1.1667 1.076 1.058 1.076 1.012 1.085 3,759,759 1.0731 0.00%
2007-06-13 0 1.170 1.170 1.180 1.160 1.190 2,736,000 3,215,760 1.1754 1.076 1.076 1.085 1.067 1.094 2,974,755 1.0810 -0.85%
2007-06-12 0 1.180 1.160 1.180 1.160 1.200 3,276,000 3,859,020 1.1780 1.085 1.067 1.085 1.067 1.104 3,561,877 1.0834 -0.84%
2007-06-11 0 1.190 1.180 1.200 1.180 1.220 4,754,000 5,684,240 1.1957 1.094 1.085 1.104 1.085 1.122 5,168,854 1.0997 0.85%
2007-06-08 0 1.180 1.170 1.180 1.170 1.210 3,222,000 3,840,000 1.1918 1.085 1.076 1.085 1.076 1.113 3,503,165 1.0962 -2.48%
2007-06-07 0 1.210 1.210 1.220 1.190 1.270 2,802,000 3,387,840 1.2091 1.113 1.113 1.122 1.094 1.168 3,046,514 1.1120 0.00%
2007-06-06 0 1.210 1.200 1.210 1.150 1.220 4,946,000 5,831,380 1.1790 1.113 1.104 1.113 1.058 1.122 5,377,608 1.0844 3.42%
2007-06-05 0 1.170 1.140 1.170 1.000 1.200 6,672,000 7,513,620 1.1261 1.076 1.049 1.076 0.920 1.104 7,254,226 1.0358 -0.85%
2007-06-04 0 1.180 1.170 1.180 1.170 1.280 6,102,000 7,310,940 1.1981 1.085 1.076 1.085 1.076 1.177 6,634,486 1.1020 -3.28%
2007-06-01 0 1.220 1.220 1.230 1.210 1.270 27,772,000 34,424,580 1.2395 1.122 1.122 1.131 1.113 1.168 30,195,499 1.1401 0.00%
2007-05-31 0 1.220 1.200 1.210 1.170 1.250 14,290,000 17,325,060 1.2124 1.122 1.104 1.113 1.076 1.150 15,537,004 1.1151 0.00%
2007-05-30 0 1.220 1.210 1.230 1.170 1.270 14,096,100 17,207,963 1.2208 1.122 1.113 1.131 1.076 1.168 15,326,184 1.1228 0.00%
2007-05-29 0 1.220 1.220 1.230 1.170 1.540 321,540,000 382,577,940 1.1898 1.122 1.122 1.131 1.076 1.416 349,598,908 1.0943 -4.69%
2007-05-28 1 - - - - - 0 0 - 1.177 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 1.177 - - - - 0 - 0.00%
2007-05-23 0 1.280 1.280 1.290 1.240 1.280 9,432,000 11,839,380 1.2552 1.177 1.177 1.186 1.140 1.177 10,255,075 1.1545 2.40%
2007-05-22 0 1.250 1.240 1.250 1.220 1.290 10,710,000 13,417,140 1.2528 1.150 1.140 1.150 1.122 1.186 11,644,599 1.1522 3.31%
2007-05-21 0 1.210 1.200 1.210 1.190 1.220 6,168,000 7,406,280 1.2008 1.113 1.104 1.113 1.094 1.122 6,706,245 1.1044 0.83%
2007-05-18 0 1.200 1.190 1.200 1.180 1.210 4,446,000 5,296,620 1.1913 1.104 1.094 1.104 1.085 1.113 4,833,976 1.0957 1.69%
2007-05-17 0 1.180 1.170 1.190 1.160 1.230 7,140,000 8,434,560 1.1813 1.085 1.076 1.094 1.067 1.131 7,763,066 1.0865 -2.48%
2007-05-16 0 1.210 1.200 1.220 1.190 1.260 4,422,000 5,389,440 1.2188 1.113 1.104 1.122 1.094 1.159 4,807,882 1.1210 0.00%
2007-05-15 0 1.210 1.200 1.210 1.150 1.250 19,602,000 24,166,380 1.2329 1.113 1.104 1.113 1.058 1.150 21,312,551 1.1339 -0.82%
2007-05-14 0 1.220 1.210 1.220 1.190 1.260 8,730,000 10,762,500 1.2328 1.122 1.113 1.122 1.094 1.159 9,491,816 1.1339 0.83%
2007-05-11 0 1.210 1.190 1.200 1.160 1.250 2,508,000 3,050,760 1.2164 1.113 1.094 1.104 1.067 1.150 2,726,858 1.1188 -3.20%
2007-05-10 0 1.250 1.240 1.260 1.240 1.310 4,072,000 5,222,320 1.2825 1.150 1.140 1.159 1.140 1.205 4,427,340 1.1796 -2.34%
2007-05-09 0 1.280 1.270 1.280 1.230 1.300 5,448,000 6,927,360 1.2715 1.177 1.168 1.177 1.131 1.196 5,923,415 1.1695 0.00%
2007-05-08 0 1.280 1.270 1.280 1.220 1.310 13,698,000 17,459,940 1.2746 1.177 1.168 1.177 1.122 1.205 14,893,344 1.1723 6.67%
2007-05-07 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2007-04-30 1 1.200 1.180 1.200 1.030 1.230 5,664,000 6,551,400 1.1567 1.104 1.085 1.104 0.947 1.131 6,158,264 1.0638 18.81%
2007-04-27 0 1.010 1.010 1.020 0.980 1.030 2,520,000 2,537,940 1.0071 0.929 0.929 0.938 0.901 0.947 2,739,906 0.9263 -1.94%
2007-04-26 0 1.030 1.000 1.030 1.010 1.080 4,086,000 4,195,980 1.0269 0.947 0.920 0.947 0.929 0.993 4,442,561 0.9445 0.00%
2007-04-25 0 1.030 1.020 1.030 1.000 1.100 3,576,000 3,655,800 1.0223 0.947 0.938 0.947 0.920 1.012 3,888,057 0.9403 0.98%
2007-04-24 0 1.020 1.000 1.030 0.880 1.150 10,452,000 10,813,740 1.0346 0.938 0.920 0.947 0.809 1.058 11,364,085 0.9516 15.91%
2007-04-23 0 0.880 0.870 0.880 0.700 0.890 5,844,000 4,645,620 0.7949 0.809 0.800 0.809 0.644 0.819 6,353,972 0.7311 25.71%
2007-04-20 0 0.700 0.690 0.710 0.700 0.720 1,506,000 1,060,080 0.7039 0.644 0.635 0.653 0.644 0.662 1,637,420 0.6474 -1.41%
2007-04-19 0 0.710 0.690 0.710 0.690 0.710 1,968,000 1,376,520 0.6995 0.653 0.635 0.653 0.635 0.653 2,139,736 0.6433 0.00%
2007-04-18 0 0.710 0.700 0.710 0.700 0.710 2,430,000 1,724,460 0.7097 0.653 0.644 0.653 0.644 0.653 2,642,052 0.6527 1.43%
2007-04-17 0 0.700 0.690 0.700 0.690 0.700 936,000 652,260 0.6969 0.644 0.635 0.644 0.635 0.644 1,017,679 0.6409 1.45%
2007-04-16 0 0.690 0.680 0.700 0.690 0.710 1,638,000 1,146,900 0.7002 0.635 0.625 0.644 0.635 0.653 1,780,939 0.6440 0.00%
2007-04-13 0 0.690 0.680 0.700 0.690 0.710 4,986,000 3,461,460 0.6942 0.635 0.625 0.644 0.635 0.653 5,421,099 0.6385 -1.43%
2007-04-12 0 0.700 0.690 0.700 0.680 0.700 1,038,000 716,940 0.6907 0.644 0.635 0.644 0.625 0.644 1,128,580 0.6353 0.00%
2007-04-11 0 0.700 0.680 0.700 0.670 0.700 3,468,000 2,405,940 0.6938 0.644 0.625 0.644 0.616 0.644 3,770,632 0.6381 0.00%
2007-04-10 0 0.700 0.680 0.700 0.680 0.710 6,870,000 4,775,400 0.6951 0.644 0.625 0.644 0.625 0.653 7,469,505 0.6393 -1.41%
2007-04-04 0 0.710 0.700 0.710 0.660 0.740 4,332,000 3,069,120 0.7085 0.653 0.644 0.653 0.607 0.681 4,710,028 0.6516 10.94%
2007-04-03 0 0.640 0.610 0.640 0.580 0.650 1,974,000 1,234,380 0.6253 0.589 0.561 0.589 0.533 0.598 2,146,259 0.5751 0.00%
2007-04-02 0 0.640 0.600 0.640 0.550 0.640 2,202,000 1,285,860 0.5840 0.589 0.552 0.589 0.506 0.589 2,394,156 0.5371 16.36%
2007-03-30 0 0.550 0.510 0.550 0.510 0.550 1,884,000 1,013,700 0.5381 0.506 0.469 0.506 0.469 0.506 2,048,406 0.4949 -1.79%
2007-03-29 0 0.560 0.550 0.560 0.540 0.560 1,488,000 820,500 0.5514 0.515 0.506 0.515 0.497 0.515 1,617,849 0.5072 -1.75%
2007-03-28 0 0.570 0.570 0.580 0.550 0.580 438,000 245,820 0.5612 0.524 0.524 0.533 0.506 0.533 476,222 0.5162 3.64%
2007-03-27 0 0.550 0.520 0.550 0.550 0.550 144,000 79,200 0.5500 0.506 0.478 0.506 0.506 0.506 156,566 0.5059 0.00%
2007-03-26 0 0.550 0.500 0.550 0.500 0.560 2,118,000 1,160,220 0.5478 0.506 0.460 0.506 0.460 0.515 2,302,825 0.5038 10.00%
2007-03-23 0 0.500 0.495 0.500 0.485 0.500 21,204,000 10,485,990 0.4945 0.460 0.455 0.460 0.446 0.460 23,054,349 0.4548 0.00%
2007-03-22 0 0.500 0.500 0.520 0.495 0.520 60,000 30,630 0.5105 0.460 0.460 0.478 0.455 0.478 65,236 0.4695 0.00%
2007-03-21 0 0.500 0.480 0.510 0.490 0.530 1,038,000 520,980 0.5019 0.460 0.441 0.469 0.451 0.487 1,128,580 0.4616 0.00%
2007-03-20 0 0.500 0.480 0.500 0.490 0.500 138,000 68,700 0.4978 0.460 0.441 0.460 0.451 0.460 150,042 0.4579 -1.96%
2007-03-19 0 0.510 0.500 0.520 0.490 0.510 528,000 261,900 0.4960 0.469 0.460 0.478 0.451 0.469 574,075 0.4562 2.00%
2007-03-16 0 0.500 0.500 0.520 0.490 0.510 216,000 107,700 0.4986 0.460 0.460 0.478 0.451 0.469 234,849 0.4586 -3.85%
2007-03-15 0 0.520 0.495 0.520 0.520 0.520 6,000 3,120 0.5200 0.478 0.455 0.478 0.478 0.478 6,524 0.4783 4.00%
2007-03-14 0 0.500 0.500 0.520 0.500 0.500 240,000 120,000 0.5000 0.460 0.460 0.478 0.460 0.460 260,943 0.4599 -3.85%
2007-03-13 0 0.520 0.510 0.530 0.520 0.530 180,000 93,480 0.5193 0.478 0.469 0.487 0.478 0.487 195,708 0.4777 -1.89%
2007-03-12 0 0.530 0.530 0.550 0.520 0.550 114,000 61,080 0.5358 0.487 0.487 0.506 0.478 0.506 123,948 0.4928 1.92%
2007-03-09 0 0.520 0.520 0.550 0.490 0.550 2,154,000 1,128,960 0.5241 0.478 0.478 0.506 0.451 0.506 2,341,967 0.4821 0.00%
2007-03-08 0 0.520 0.510 0.520 0.420 0.520 4,040,000 1,833,870 0.4539 0.478 0.469 0.478 0.386 0.478 4,392,547 0.4175 5.05%
2007-03-07 0 0.495 0.490 0.500 0.495 0.560 3,840,000 1,992,480 0.5189 0.455 0.451 0.460 0.455 0.515 4,175,094 0.4772 -8.33%
2007-03-06 0 0.540 0.530 0.540 0.530 0.600 13,992,000 7,662,360 0.5476 0.497 0.487 0.497 0.487 0.552 15,213,000 0.5037 -8.47%
2007-03-05 0 0.590 0.580 0.590 0.520 0.630 8,382,000 4,799,280 0.5726 0.543 0.533 0.543 0.478 0.579 9,113,448 0.5266 7.27%
2007-03-02 0 0.550 0.550 0.570 0.520 0.740 287,036,000 124,829,580 0.4349 0.506 0.506 0.524 0.478 0.681 312,083,946 0.4000 7.84%
2007-03-01 1 - - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2007-02-28 0 0.510 0.500 0.510 0.495 0.530 2,250,000 1,165,950 0.5182 0.469 0.460 0.469 0.455 0.487 2,446,344 0.4766 0.00%
2007-02-27 0 0.510 0.500 0.520 0.500 0.530 1,896,000 975,480 0.5145 0.469 0.460 0.478 0.460 0.487 2,061,453 0.4732 -1.92%
2007-02-26 0 0.520 0.510 0.520 0.490 0.520 1,308,000 663,180 0.5070 0.478 0.469 0.478 0.451 0.478 1,422,141 0.4663 6.12%
2007-02-23 0 0.490 0.490 0.500 0.490 0.500 402,000 200,760 0.4994 0.451 0.451 0.460 0.451 0.460 437,080 0.4593 -2.00%
2007-02-22 0 0.500 0.475 0.500 0.470 0.500 702,000 345,300 0.4919 0.460 0.437 0.460 0.432 0.460 763,259 0.4524 6.38%
2007-02-21 0 0.470 0.460 0.480 0.460 0.470 702,000 326,520 0.4651 0.432 0.423 0.441 0.423 0.432 763,259 0.4278 0.00%
2007-02-16 0 0.470 0.465 0.470 0.460 0.470 252,000 118,380 0.4698 0.432 0.428 0.432 0.423 0.432 273,991 0.4321 -2.08%
2007-02-15 0 0.480 0.470 0.480 0.455 0.480 1,182,000 543,750 0.4600 0.441 0.432 0.441 0.418 0.441 1,285,146 0.4231 4.35%
2007-02-14 0 0.460 0.440 0.460 0.460 0.460 360,000 165,600 0.4600 0.423 0.405 0.423 0.423 0.423 391,415 0.4231 0.00%
2007-02-13 0 0.460 0.445 0.460 0.460 0.460 2,184,000 1,004,640 0.4600 0.423 0.409 0.423 0.423 0.423 2,374,585 0.4231 -4.17%
2007-02-12 0 0.480 0.475 0.480 0.460 0.480 1,302,000 610,140 0.4686 0.441 0.437 0.441 0.423 0.441 1,415,618 0.4310 2.13%
2007-02-09 0 0.470 0.465 0.470 0.450 0.470 1,416,000 649,590 0.4588 0.432 0.428 0.432 0.414 0.432 1,539,566 0.4219 4.44%
2007-02-08 0 0.450 0.450 0.460 0.440 0.455 708,000 319,680 0.4515 0.414 0.414 0.423 0.405 0.418 769,783 0.4153 -1.10%
2007-02-07 0 0.455 0.455 0.460 0.440 0.455 450,000 202,620 0.4503 0.418 0.418 0.423 0.405 0.418 489,269 0.4141 1.11%
2007-02-06 0 0.450 0.450 0.460 0.450 0.460 546,000 247,500 0.4533 0.414 0.414 0.423 0.414 0.423 593,646 0.4169 0.00%
2007-02-05 0 0.450 0.450 0.455 0.430 0.460 1,284,000 580,680 0.4522 0.414 0.414 0.418 0.395 0.423 1,396,047 0.4159 2.27%
2007-02-02 0 0.440 0.435 0.440 0.435 0.450 876,000 388,680 0.4437 0.405 0.400 0.405 0.400 0.414 952,443 0.4081 0.00%
2007-02-01 0 0.440 0.440 0.445 0.415 0.460 2,124,000 925,140 0.4356 0.405 0.405 0.409 0.382 0.423 2,309,349 0.4006 -4.35%
2007-01-31 0 0.460 0.450 0.460 0.445 0.480 996,000 464,760 0.4666 0.423 0.414 0.423 0.409 0.441 1,082,915 0.4292 -2.13%
2007-01-30 0 0.470 0.465 0.470 0.415 0.470 1,944,000 882,840 0.4541 0.432 0.428 0.432 0.382 0.432 2,113,641 0.4177 5.62%
2007-01-29 0 0.445 0.445 0.450 0.410 0.450 2,034,000 882,870 0.4341 0.409 0.409 0.414 0.377 0.414 2,211,495 0.3992 8.54%
2007-01-26 0 0.410 0.405 0.435 0.405 0.475 870,000 379,350 0.4360 0.377 0.372 0.400 0.372 0.437 945,920 0.4010 -10.87%
2007-01-25 0 0.460 0.460 0.465 0.420 0.480 1,494,000 687,030 0.4599 0.423 0.423 0.428 0.386 0.441 1,624,373 0.4230 -3.16%
2007-01-24 0 0.475 0.470 0.475 0.460 0.510 2,220,000 1,083,930 0.4883 0.437 0.432 0.437 0.423 0.469 2,413,726 0.4491 -3.06%
2007-01-23 0 0.490 0.460 0.465 0.420 0.550 7,188,000 3,376,800 0.4698 0.451 0.423 0.428 0.386 0.506 7,815,255 0.4321 38.03%
2007-01-22 1 - - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2007-01-19 0 0.355 0.350 - 0.340 0.380 1,590,000 560,430 0.3525 0.327 0.322 - 0.313 0.350 1,728,750 0.3242 7.58%
2007-01-18 0 0.330 0.330 0.335 0.330 0.335 726,000 240,090 0.3307 0.304 0.304 0.308 0.304 0.308 789,354 0.3042 1.54%
2007-01-17 0 0.325 0.310 0.325 0.315 0.335 732,000 233,280 0.3187 0.299 0.285 0.299 0.290 0.308 795,877 0.2931 4.84%
2007-01-16 0 0.310 0.310 0.335 0.295 0.335 498,000 151,800 0.3048 0.285 0.285 0.308 0.271 0.308 541,458 0.2804 5.08%
2007-01-15 0 0.295 0.290 0.295 0.285 0.295 546,000 157,620 0.2887 0.271 0.267 0.271 0.262 0.271 593,646 0.2655 1.72%
2007-01-12 0 0.290 0.290 0.295 0.285 0.290 702,000 202,050 0.2878 0.267 0.267 0.271 0.262 0.267 763,259 0.2647 1.75%
2007-01-11 0 0.285 - 0.285 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2007-01-10 0 0.285 0.285 0.290 0.275 0.275 222,000 61,050 0.2750 0.262 0.262 0.267 0.253 0.253 241,373 0.2529 -1.72%
2007-01-09 0 0.290 - 0.290 0.280 0.290 252,000 73,020 0.2898 0.267 - 0.267 0.258 0.267 273,991 0.2665 0.00%
2007-01-08 0 0.290 0.270 0.290 0.270 0.290 72,000 19,920 0.2767 0.267 0.248 0.267 0.248 0.267 78,283 0.2545 3.57%
2007-01-05 0 0.280 - 0.280 - - 0 0 - 0.258 - 0.258 - - 0 - -3.45%
2007-01-04 0 0.290 - 0.290 0.290 0.290 18,000 5,220 0.2900 0.267 - 0.267 0.267 0.267 19,571 0.2667 0.00%
2007-01-03 0 0.290 - 0.290 0.290 0.290 30,000 8,700 0.2900 0.267 - 0.267 0.267 0.267 32,618 0.2667 -1.69%
2007-01-02 0 0.295 - 0.295 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2006-12-29 0 0.295 - 0.295 0.295 0.295 6,000 1,770 0.2950 0.271 - 0.271 0.271 0.271 6,524 0.2713 3.51%
2006-12-28 0 0.285 - 0.295 - - 0 0 - 0.262 - 0.271 - - 0 - 0.00%
2006-12-27 0 0.285 0.285 0.295 0.275 0.285 78,000 21,690 0.2781 0.262 0.262 0.271 0.253 0.262 84,807 0.2558 0.00%
2006-12-22 0 0.285 0.275 0.285 0.285 0.285 60,000 17,100 0.2850 0.262 0.253 0.262 0.262 0.262 65,236 0.2621 0.00%
2006-12-21 0 0.285 0.275 0.285 0.275 0.285 102,000 28,560 0.2800 0.262 0.253 0.262 0.253 0.262 110,901 0.2575 0.00%
2006-12-20 0 0.285 0.275 0.300 - - 0 0 - 0.262 0.253 0.276 - - 0 - 0.00%
2006-12-19 0 0.285 0.275 0.300 - - 0 0 - 0.262 0.253 0.276 - - 0 - 0.00%
2006-12-18 0 0.285 0.275 0.300 - - 0 0 - 0.262 0.253 0.276 - - 0 - 0.00%
2006-12-15 0 0.285 0.285 0.315 0.280 0.315 378,000 108,750 0.2877 0.262 0.262 0.290 0.258 0.290 410,986 0.2646 -8.06%
2006-12-14 0 0.310 0.285 0.310 0.310 0.310 12,000 3,720 0.3100 0.285 0.262 0.285 0.285 0.285 13,047 0.2851 3.33%
2006-12-13 0 0.300 0.300 0.315 0.295 0.300 270,000 80,790 0.2992 0.276 0.276 0.290 0.271 0.276 293,561 0.2752 0.00%
2006-12-12 0 0.300 0.280 0.300 0.280 0.300 306,000 85,800 0.2804 0.276 0.258 0.276 0.258 0.276 332,703 0.2579 1.69%
2006-12-11 0 0.295 0.280 0.295 0.295 0.295 180,000 53,100 0.2950 0.271 0.258 0.271 0.271 0.271 195,708 0.2713 1.72%
2006-12-08 0 0.290 0.280 0.290 0.290 0.295 330,000 96,750 0.2932 0.267 0.258 0.267 0.267 0.271 358,797 0.2697 -1.69%
2006-12-07 0 0.295 0.270 0.295 - - 0 0 - 0.271 0.248 0.271 - - 0 - 0.00%
2006-12-06 0 0.295 0.270 0.295 - - 0 0 - 0.271 0.248 0.271 - - 0 - 0.00%
2006-12-05 0 0.295 0.270 0.300 0.270 0.295 36,000 9,870 0.2742 0.271 0.248 0.276 0.248 0.271 39,142 0.2522 0.00%
2006-12-04 0 0.295 0.265 0.295 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2006-12-01 0 0.295 0.265 0.305 - - 0 0 - 0.271 0.244 0.281 - - 0 - 0.00%
2006-11-30 0 0.295 0.255 0.305 - - 0 0 - 0.271 0.235 0.281 - - 0 - 0.00%
2006-11-29 0 0.295 0.260 0.295 - - 0 0 - 0.271 0.239 0.271 - - 0 - -1.67%
2006-11-28 0 0.300 0.260 0.300 0.265 0.300 48,000 14,190 0.2956 0.276 0.239 0.276 0.244 0.276 52,189 0.2719 1.69%
2006-11-27 0 0.295 0.275 0.300 - - 0 0 - 0.271 0.253 0.276 - - 0 - 0.00%
2006-11-24 0 0.295 0.250 0.295 0.295 0.295 30,000 8,850 0.2950 0.271 0.230 0.271 0.271 0.271 32,618 0.2713 7.27%
2006-11-23 0 0.275 0.275 0.295 0.275 0.280 330,000 91,350 0.2768 0.253 0.253 0.271 0.253 0.258 358,797 0.2546 -1.79%
2006-11-22 0 0.280 0.280 0.295 - - 0 0 - 0.258 0.258 0.271 - - 0 - 0.00%
2006-11-21 0 0.280 0.280 0.295 0.280 0.300 288,000 81,840 0.2842 0.258 0.258 0.271 0.258 0.276 313,132 0.2614 -6.67%
2006-11-20 0 0.300 0.280 0.315 0.280 0.300 708,000 200,940 0.2838 0.276 0.258 0.290 0.258 0.276 769,783 0.2610 -1.64%
2006-11-17 0 0.305 0.290 0.305 0.305 0.305 120,000 36,600 0.3050 0.281 0.267 0.281 0.281 0.281 130,472 0.2805 1.67%
2006-11-16 0 0.300 0.285 0.320 0.300 0.300 42,000 12,600 0.3000 0.276 0.262 0.294 0.276 0.276 45,665 0.2759 0.00%
2006-11-15 0 0.300 0.275 0.320 0.300 0.300 60,000 17,850 0.2975 0.276 0.253 0.294 0.276 0.276 65,236 0.2736 0.00%
2006-11-14 0 0.300 0.300 0.320 0.300 0.300 300,000 90,000 0.3000 0.276 0.276 0.294 0.276 0.276 326,179 0.2759 0.00%
2006-11-13 0 0.300 0.275 0.310 0.300 0.310 90,000 27,270 0.3030 0.276 0.253 0.285 0.276 0.285 97,854 0.2787 -1.64%
2006-11-10 0 0.305 0.300 0.315 0.305 0.305 12,000 3,660 0.3050 0.281 0.276 0.290 0.281 0.281 13,047 0.2805 0.00%
2006-11-09 0 0.305 0.300 0.310 0.305 0.305 48,000 14,640 0.3050 0.281 0.276 0.285 0.281 0.281 52,189 0.2805 0.00%
2006-11-08 0 0.305 0.305 0.340 0.300 0.310 330,000 99,960 0.3029 0.281 0.281 0.313 0.276 0.285 358,797 0.2786 -4.69%
2006-11-07 0 0.320 0.305 0.350 - - 0 0 - 0.294 0.281 0.322 - - 0 - 0.00%
2006-11-06 0 0.320 0.300 0.335 0.300 0.320 264,000 81,390 0.3083 0.294 0.276 0.308 0.276 0.294 287,038 0.2836 1.59%
2006-11-03 0 0.315 0.315 0.325 0.310 0.310 60,000 18,600 0.3100 0.290 0.290 0.299 0.285 0.285 65,236 0.2851 1.61%
2006-11-02 0 0.310 0.310 0.315 0.310 0.325 192,000 60,240 0.3138 0.285 0.285 0.290 0.285 0.299 208,755 0.2886 -4.62%
2006-11-01 0 0.325 0.320 0.325 0.295 0.350 684,000 217,350 0.3178 0.299 0.294 0.299 0.271 0.322 743,689 0.2923 -9.72%
2006-10-31 0 0.360 0.360 0.380 0.315 0.380 318,000 109,200 0.3434 0.331 0.331 0.350 0.290 0.350 345,750 0.3158 2.86%
2006-10-27 0 0.350 0.320 0.350 0.300 0.350 666,000 215,100 0.3230 0.322 0.294 0.322 0.276 0.322 724,118 0.2971 -7.89%
2006-10-26 0 0.380 0.305 0.380 0.350 0.380 462,000 162,120 0.3509 0.350 0.281 0.350 0.322 0.350 502,316 0.3227 -2.56%
2006-10-25 0 0.390 0.350 0.430 - - 0 0 - 0.359 0.322 0.395 - - 0 - 0.00%
2006-10-24 0 0.390 0.315 0.390 0.280 0.390 1,662,000 521,220 0.3136 0.359 0.290 0.359 0.258 0.359 1,807,033 0.2884 -6.02%
2006-10-23 0 0.415 0.305 0.415 - - 0 0 - 0.382 0.281 0.382 - - 0 - 0.00%
2006-10-20 0 0.415 0.280 - - - 0 0 - 0.382 0.258 - - - 0 - 0.00%
2006-10-19 0 0.415 0.270 0.415 - - 0 0 - 0.382 0.248 0.382 - - 0 - 0.00%
2006-10-18 0 0.415 0.270 0.450 - - 0 0 - 0.382 0.248 0.414 - - 0 - 0.00%
2006-10-17 0 0.415 0.250 0.415 0.500 0.500 6,000 3,000 0.5000 0.382 0.230 0.382 0.460 0.460 6,524 0.4599 6.41%
2006-10-16 0 0.390 0.295 0.400 - - 0 0 - 0.359 0.271 0.368 - - 0 - 0.00%
2006-10-13 0 0.390 0.260 0.390 - - 0 0 - 0.359 0.239 0.359 - - 0 - 0.00%
2006-10-12 0 0.390 0.280 0.390 - - 0 0 - 0.359 0.258 0.359 - - 0 - 0.00%
2006-10-11 0 0.390 0.280 0.390 - - 0 0 - 0.359 0.258 0.359 - - 0 - 0.00%
2006-10-10 0 0.390 0.280 0.390 - - 0 0 - 0.359 0.258 0.359 - - 0 - -2.50%
2006-10-09 0 0.400 0.280 0.400 - - 0 0 - 0.368 0.258 0.368 - - 0 - 0.00%
2006-10-06 0 0.400 0.280 0.400 - - 0 0 - 0.368 0.258 0.368 - - 0 - 0.00%
2006-10-05 0 0.400 0.280 0.400 - - 0 0 - 0.368 0.258 0.368 - - 0 - 0.00%
2006-10-04 0 0.400 0.280 0.400 - - 0 0 - 0.368 0.258 0.368 - - 0 - 0.00%
2006-10-03 0 0.400 0.280 0.440 - - 0 0 - 0.368 0.258 0.405 - - 0 - 0.00%
2006-09-29 0 0.400 0.280 0.400 - - 0 0 - 0.368 0.258 0.368 - - 0 - 0.00%
2006-09-28 0 0.400 0.280 0.440 - - 0 0 - 0.368 0.258 0.405 - - 0 - 0.00%
2006-09-27 0 0.400 0.280 0.440 - - 0 0 - 0.368 0.258 0.405 - - 0 - 0.00%
2006-09-26 0 0.400 0.280 0.420 - - 0 0 - 0.368 0.258 0.386 - - 0 - 0.00%
2006-09-25 0 0.400 0.280 0.440 - - 0 0 - 0.368 0.258 0.405 - - 0 - 0.00%
2006-09-22 0 0.400 0.280 0.400 - - 0 0 - 0.368 0.258 0.368 - - 0 - 0.00%
2006-09-21 0 0.400 0.280 0.450 - - 0 0 - 0.368 0.258 0.414 - - 0 - 0.00%
2006-09-20 0 0.400 0.280 0.425 - - 0 0 - 0.368 0.258 0.391 - - 0 - 0.00%
2006-09-19 0 0.400 0.280 0.440 - - 0 0 - 0.368 0.258 0.405 - - 0 - 0.00%
2006-09-18 0 0.400 0.280 - - - 0 0 - 0.368 0.258 - - - 0 - 0.00%
2006-09-15 0 0.400 0.400 0.450 - - 0 0 - 0.368 0.368 0.414 - - 0 - 5.26%
2006-09-14 0 0.380 0.330 0.380 - - 0 0 - 0.350 0.304 0.350 - - 0 - -3.80%
2006-09-13 0 0.395 0.280 0.440 - - 0 0 - 0.363 0.258 0.405 - - 0 - 0.00%
2006-09-12 0 0.395 0.280 0.395 0.350 0.395 186,000 65,370 0.3515 0.363 0.258 0.363 0.322 0.363 202,231 0.3232 -5.95%
2006-09-11 0 0.420 0.280 0.420 0.420 0.420 30,000 12,600 0.4200 0.386 0.258 0.386 0.386 0.386 32,618 0.3863 0.00%
2006-09-08 0 0.420 0.280 0.420 - - 0 0 - 0.386 0.258 0.386 - - 0 - 0.00%
2006-09-07 0 0.420 0.340 0.420 - - 0 0 - 0.386 0.313 0.386 - - 0 - 0.00%
2006-09-06 0 0.420 0.310 0.425 0.310 0.420 36,000 12,300 0.3417 0.386 0.285 0.391 0.285 0.386 39,142 0.3142 -2.33%
2006-09-05 0 0.430 0.350 0.430 - - 0 0 - 0.395 0.322 0.395 - - 0 - 0.00%
2006-09-04 0 0.430 0.370 0.430 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2006-09-01 0 0.430 0.350 0.430 - - 0 0 - 0.395 0.322 0.395 - - 0 - 0.00%
2006-08-31 0 0.430 0.360 0.430 - - 0 0 - 0.395 0.331 0.395 - - 0 - 0.00%
2006-08-30 0 0.430 0.360 0.430 - - 0 0 - 0.395 0.331 0.395 - - 0 - 0.00%
2006-08-29 0 0.430 0.350 0.430 - - 0 0 - 0.395 0.322 0.395 - - 0 - 0.00%
2006-08-28 0 0.430 0.350 0.430 - - 0 0 - 0.395 0.322 0.395 - - 0 - 0.00%
2006-08-25 0 0.430 0.350 0.440 - - 0 0 - 0.395 0.322 0.405 - - 0 - 0.00%
2006-08-24 0 0.430 0.350 0.445 - - 0 0 - 0.395 0.322 0.409 - - 0 - 0.00%
2006-08-23 0 0.430 0.350 0.435 - - 0 0 - 0.395 0.322 0.400 - - 0 - 0.00%
2006-08-22 0 0.430 0.350 0.440 - - 0 0 - 0.395 0.322 0.405 - - 0 - 0.00%
2006-08-21 0 0.430 0.300 0.440 - - 0 0 - 0.395 0.276 0.405 - - 0 - 0.00%
2006-08-18 0 0.430 - 0.445 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-08-17 0 0.430 - 0.430 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2006-08-16 0 0.430 - 0.430 - - 0 0 - 0.395 - 0.395 - - 0 - -1.15%
2006-08-15 0 0.435 - 0.435 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2006-08-14 0 0.435 - 0.440 - - 0 0 - 0.400 - 0.405 - - 0 - 0.00%
2006-08-11 0 0.435 - 0.435 - - 0 0 - 0.400 - 0.400 - - 0 - -1.14%
2006-08-10 0 0.440 0.440 0.445 0.360 0.360 198,000 71,280 0.3600 0.405 0.405 0.409 0.331 0.331 215,278 0.3311 0.00%
2006-08-09 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-08-08 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-08-07 0 0.440 - 0.450 - - 0 0 - 0.405 - 0.414 - - 0 - 0.00%
2006-08-04 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-08-03 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-08-02 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-08-01 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-07-31 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-07-28 0 0.440 - 0.440 0.445 0.445 30,000 13,350 0.4450 0.405 - 0.405 0.409 0.409 32,618 0.4093 3.53%
2006-07-27 0 0.425 - 0.445 - - 0 0 - 0.391 - 0.409 - - 0 - 0.00%
2006-07-26 0 0.425 - 0.450 - - 0 0 - 0.391 - 0.414 - - 0 - 0.00%
2006-07-25 0 0.425 - 0.440 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
2006-07-24 0 0.425 - 0.440 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
2006-07-21 0 0.425 - 0.440 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
2006-07-20 0 0.425 - 0.445 - - 0 0 - 0.391 - 0.409 - - 0 - 0.00%
2006-07-19 0 0.425 - 0.430 - - 0 0 - 0.391 - 0.395 - - 0 - 0.00%
2006-07-18 0 0.425 - 0.440 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
2006-07-17 0 0.425 - 0.440 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
2006-07-14 0 0.425 - 0.445 - - 0 0 - 0.391 - 0.409 - - 0 - 0.00%
2006-07-13 0 0.425 - 0.450 - - 0 0 - 0.391 - 0.414 - - 0 - 0.00%
2006-07-12 0 0.425 - 0.440 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
2006-07-11 0 0.425 - 0.445 - - 0 0 - 0.391 - 0.409 - - 0 - 0.00%
2006-07-10 0 0.425 - 0.425 - - 0 0 - 0.391 - 0.391 - - 0 - -2.30%
2006-07-07 0 0.435 - 0.435 - - 0 0 - 0.400 - 0.400 - - 0 - -1.14%
2006-07-06 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-07-05 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-07-04 0 0.440 - 0.440 0.445 0.445 30,000 13,350 0.4450 0.405 - 0.405 0.409 0.409 32,618 0.4093 0.00%
2006-07-03 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-06-30 0 0.440 - 0.450 - - 0 0 - 0.405 - 0.414 - - 0 - 0.00%
2006-06-29 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-06-28 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-06-27 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-06-26 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-06-23 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-06-22 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-06-21 0 0.440 - 0.445 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-06-20 0 0.440 - 0.440 - - 0 0 - 0.405 - 0.405 - - 0 - -1.12%
2006-06-19 0 0.445 - 0.445 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-16 0 0.445 - 0.445 0.445 0.445 6,000 2,670 0.4450 0.409 - 0.409 0.409 0.409 6,524 0.4093 0.00%
2006-06-15 0 0.445 - 0.445 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-14 0 0.445 - 0.445 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-13 0 0.445 - 0.445 0.445 0.445 48,000 21,360 0.4450 0.409 - 0.409 0.409 0.409 52,189 0.4093 0.00%
2006-06-12 0 0.445 - 0.445 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-09 0 0.445 - 0.445 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-08 0 0.445 0.300 0.445 - - 0 0 - 0.409 0.276 0.409 - - 0 - 0.00%
2006-06-07 0 0.445 0.300 0.445 - - 0 0 - 0.409 0.276 0.409 - - 0 - 0.00%
2006-06-06 0 0.445 0.300 0.445 0.445 0.445 36,000 16,020 0.4450 0.409 0.276 0.409 0.409 0.409 39,142 0.4093 1.14%
2006-06-05 0 0.440 0.300 0.440 - - 0 0 - 0.405 0.276 0.405 - - 0 - 0.00%
2006-06-02 0 0.440 - 0.450 - - 0 0 - 0.405 - 0.414 - - 0 - 0.00%
2006-06-01 0 0.440 - 0.440 0.450 0.450 48,000 21,600 0.4500 0.405 - 0.405 0.414 0.414 52,189 0.4139 2.33%
2006-05-30 0 0.430 - 0.430 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2006-05-29 0 0.430 0.400 0.430 - - 0 0 - 0.395 0.368 0.395 - - 0 - 0.00%
2006-05-26 0 0.430 - 0.430 0.430 0.430 60,000 25,800 0.4300 0.395 - 0.395 0.395 0.395 65,236 0.3955 0.00%
2006-05-25 0 0.430 0.330 0.430 - - 0 0 - 0.395 0.304 0.395 - - 0 - 0.00%
2006-05-24 0 0.430 0.330 0.430 0.430 0.430 312,000 134,160 0.4300 0.395 0.304 0.395 0.395 0.395 339,226 0.3955 2.38%
2006-05-23 0 0.420 0.320 0.420 - - 0 0 - 0.386 0.294 0.386 - - 0 - 0.00%
2006-05-22 0 0.420 0.320 0.420 - - 0 0 - 0.386 0.294 0.386 - - 0 - 0.00%
2006-05-19 0 0.420 0.315 0.420 0.420 0.420 60,000 25,200 0.4200 0.386 0.290 0.386 0.386 0.386 65,236 0.3863 1.20%
2006-05-18 0 0.415 0.320 0.415 - - 0 0 - 0.382 0.294 0.382 - - 0 - -2.35%
2006-05-17 0 0.425 0.330 0.425 0.430 0.435 90,000 39,000 0.4333 0.391 0.304 0.391 0.395 0.400 97,854 0.3986 -1.16%
2006-05-16 0 0.430 0.330 0.430 0.430 0.440 96,000 42,000 0.4375 0.395 0.304 0.395 0.395 0.405 104,377 0.4024 0.00%
2006-05-15 0 0.430 0.330 0.430 0.430 0.450 516,000 230,880 0.4474 0.395 0.304 0.395 0.395 0.414 561,028 0.4115 -4.44%
2006-05-12 0 0.450 0.450 0.455 0.400 0.480 732,000 329,580 0.4502 0.414 0.414 0.418 0.368 0.441 795,877 0.4141 -2.17%
2006-05-11 0 0.460 0.460 0.465 0.460 0.475 444,000 208,230 0.4690 0.423 0.423 0.428 0.423 0.437 482,745 0.4313 -3.16%
2006-05-10 0 0.475 0.465 0.475 0.470 0.475 246,000 116,190 0.4723 0.437 0.428 0.437 0.432 0.437 267,467 0.4344 0.00%
2006-05-09 0 0.475 0.475 0.480 0.475 0.480 378,000 181,230 0.4794 0.437 0.437 0.441 0.437 0.441 410,986 0.4410 -3.06%
2006-05-08 0 0.490 0.475 0.490 0.480 0.490 354,000 173,040 0.4888 0.451 0.437 0.451 0.441 0.451 384,892 0.4496 1.03%
2006-05-04 0 0.485 0.470 0.490 0.475 0.490 438,000 211,440 0.4827 0.446 0.432 0.451 0.437 0.451 476,222 0.4440 -2.02%
2006-05-03 0 0.495 0.490 0.495 0.485 0.495 324,000 158,550 0.4894 0.455 0.451 0.455 0.446 0.455 352,274 0.4501 1.02%
2006-05-02 0 0.490 0.480 0.490 0.485 0.490 318,000 154,980 0.4874 0.451 0.441 0.451 0.446 0.451 345,750 0.4482 1.03%
2006-04-28 0 0.485 0.485 0.490 0.480 0.500 1,926,000 942,510 0.4894 0.446 0.446 0.451 0.441 0.460 2,094,071 0.4501 -4.90%
2006-04-27 0 0.510 0.500 0.510 0.500 0.510 750,000 377,880 0.5038 0.469 0.460 0.469 0.460 0.469 815,448 0.4634 0.00%
2006-04-26 0 0.510 0.500 0.510 0.500 0.510 714,000 359,580 0.5036 0.469 0.460 0.469 0.460 0.469 776,307 0.4632 0.00%
2006-04-25 0 0.510 0.500 0.510 0.495 0.510 750,000 375,600 0.5008 0.469 0.460 0.469 0.455 0.469 815,448 0.4606 0.00%
2006-04-24 0 0.510 0.500 0.510 0.500 0.510 738,000 372,120 0.5042 0.469 0.460 0.469 0.460 0.469 802,401 0.4638 2.00%
2006-04-21 0 0.500 0.500 0.510 0.495 0.510 1,146,000 576,450 0.5030 0.460 0.460 0.469 0.455 0.469 1,246,005 0.4626 -1.96%
2006-04-20 0 0.510 0.500 0.510 0.500 0.510 798,000 403,860 0.5061 0.469 0.460 0.469 0.460 0.469 867,637 0.4655 0.00%
2006-04-19 0 0.510 0.500 0.510 0.500 0.510 738,000 374,400 0.5073 0.469 0.460 0.469 0.460 0.469 802,401 0.4666 -1.92%
2006-04-18 0 0.520 0.500 0.520 0.500 0.520 816,000 414,480 0.5079 0.478 0.460 0.478 0.460 0.478 887,208 0.4672 1.96%
2006-04-13 0 0.510 0.500 0.510 0.510 0.510 774,000 394,740 0.5100 0.469 0.460 0.469 0.469 0.469 841,542 0.4691 -1.92%
2006-04-12 0 0.520 0.500 0.520 0.510 0.520 804,000 410,100 0.5101 0.478 0.460 0.478 0.469 0.478 874,160 0.4691 0.00%
2006-04-11 0 0.520 0.510 0.520 0.500 0.520 1,110,000 574,680 0.5177 0.478 0.469 0.478 0.460 0.478 1,206,863 0.4762 0.00%
2006-04-10 0 0.520 0.510 0.520 0.510 0.520 894,000 463,800 0.5188 0.478 0.469 0.478 0.469 0.478 972,014 0.4772 0.00%
2006-04-07 0 0.520 0.510 0.530 0.520 0.520 882,000 458,640 0.5200 0.478 0.469 0.487 0.478 0.478 958,967 0.4783 0.00%
2006-04-06 0 0.520 0.500 0.520 0.510 0.520 1,872,000 965,700 0.5159 0.478 0.460 0.478 0.469 0.478 2,035,358 0.4745 0.00%
2006-04-04 0 0.520 0.520 0.530 0.520 0.540 882,000 463,260 0.5252 0.478 0.478 0.487 0.478 0.497 958,967 0.4831 -1.89%
2006-04-03 0 0.530 0.520 0.540 0.520 0.540 978,000 521,520 0.5333 0.487 0.478 0.497 0.478 0.497 1,063,344 0.4905 -1.85%
2006-03-31 0 0.540 0.530 0.550 0.530 0.550 954,000 513,900 0.5387 0.497 0.487 0.506 0.487 0.506 1,037,250 0.4954 0.00%
2006-03-30 0 0.540 0.530 0.540 0.530 0.540 1,050,000 562,440 0.5357 0.497 0.487 0.497 0.487 0.497 1,141,627 0.4927 1.89%
2006-03-29 0 0.530 0.520 0.540 0.530 0.540 984,000 525,000 0.5335 0.487 0.478 0.497 0.487 0.497 1,069,868 0.4907 -1.85%
2006-03-28 0 0.540 0.530 0.540 0.530 0.540 1,116,000 596,040 0.5341 0.497 0.487 0.497 0.487 0.497 1,213,387 0.4912 0.00%
2006-03-27 0 0.540 0.530 0.540 0.530 0.540 1,050,000 558,360 0.5318 0.497 0.487 0.497 0.487 0.497 1,141,627 0.4891 1.89%
2006-03-24 0 0.530 0.520 0.540 0.520 0.530 1,308,000 684,360 0.5232 0.487 0.478 0.497 0.478 0.487 1,422,141 0.4812 1.92%
2006-03-23 0 0.520 0.500 0.520 0.510 0.520 1,212,000 621,000 0.5124 0.478 0.460 0.478 0.469 0.478 1,317,764 0.4713 -1.89%
2006-03-22 0 0.530 0.530 0.540 0.530 0.550 1,086,000 579,120 0.5333 0.487 0.487 0.497 0.487 0.506 1,180,769 0.4905 -3.64%
2006-03-21 0 0.550 0.540 0.550 0.540 0.550 1,026,000 557,640 0.5435 0.506 0.497 0.506 0.497 0.506 1,115,533 0.4999 0.00%
2006-03-20 0 0.550 0.540 0.550 0.540 0.560 1,218,000 666,240 0.5470 0.506 0.497 0.506 0.497 0.515 1,324,288 0.5031 -1.79%
2006-03-17 0 0.560 0.550 0.560 0.550 0.560 1,020,000 570,000 0.5588 0.515 0.506 0.515 0.506 0.515 1,109,009 0.5140 0.00%
2006-03-16 0 0.560 0.550 0.570 0.560 0.570 1,086,000 616,440 0.5676 0.515 0.506 0.524 0.515 0.524 1,180,769 0.5221 -1.75%
2006-03-15 0 0.570 0.560 0.570 0.560 0.570 1,116,000 633,000 0.5672 0.524 0.515 0.524 0.515 0.524 1,213,387 0.5217 1.79%
2006-03-14 0 0.560 0.560 0.570 0.560 0.570 1,188,000 675,660 0.5687 0.515 0.515 0.524 0.515 0.524 1,291,670 0.5231 -1.75%
2006-03-13 0 0.570 0.550 0.570 0.560 0.570 1,302,000 733,020 0.5630 0.524 0.506 0.524 0.515 0.524 1,415,618 0.5178 1.79%
2006-03-10 0 0.560 0.550 0.560 0.550 0.560 1,332,000 736,380 0.5528 0.515 0.506 0.515 0.506 0.515 1,448,236 0.5085 0.00%
2006-03-09 0 0.560 0.550 0.560 0.550 0.560 1,164,000 645,780 0.5548 0.515 0.506 0.515 0.506 0.515 1,265,575 0.5103 1.82%
2006-03-08 0 0.550 0.550 0.560 0.550 0.580 1,890,000 1,056,000 0.5587 0.506 0.506 0.515 0.506 0.533 2,054,929 0.5139 -5.17%
2006-03-07 0 0.580 0.570 0.580 0.570 0.580 1,308,000 756,540 0.5784 0.533 0.524 0.533 0.524 0.533 1,422,141 0.5320 0.00%
2006-03-06 0 0.580 0.570 0.590 0.580 0.590 1,452,000 854,760 0.5887 0.533 0.524 0.543 0.533 0.543 1,578,708 0.5414 -1.69%
2006-03-03 0 0.590 0.580 0.600 0.590 0.600 1,284,000 758,460 0.5907 0.543 0.533 0.552 0.543 0.552 1,396,047 0.5433 0.00%
2006-03-02 0 0.590 0.590 0.600 0.580 0.590 1,320,000 777,480 0.5890 0.543 0.543 0.552 0.533 0.543 1,435,189 0.5417 0.00%
2006-03-01 0 0.590 0.580 0.590 0.580 0.590 1,428,000 832,440 0.5829 0.543 0.533 0.543 0.533 0.543 1,552,613 0.5362 1.72%
2006-02-28 0 0.580 0.570 0.580 0.570 0.580 1,572,000 904,200 0.5752 0.533 0.524 0.533 0.524 0.533 1,709,179 0.5290 1.75%
2006-02-27 0 0.570 0.560 0.570 0.570 0.580 1,356,000 776,940 0.5730 0.524 0.515 0.524 0.524 0.533 1,474,330 0.5270 0.00%
2006-02-24 0 0.570 0.560 0.580 0.570 0.580 1,470,000 839,520 0.5711 0.524 0.515 0.533 0.524 0.533 1,598,278 0.5253 0.00%
2006-02-23 0 0.570 0.560 0.580 0.550 0.570 1,380,000 780,120 0.5653 0.524 0.515 0.533 0.506 0.524 1,500,424 0.5199 1.79%
2006-02-22 0 0.560 0.560 0.570 0.560 0.570 1,662,000 934,920 0.5625 0.515 0.515 0.524 0.515 0.524 1,807,033 0.5174 -1.75%
2006-02-21 0 0.570 0.560 0.570 0.560 0.580 1,614,000 914,880 0.5668 0.524 0.515 0.524 0.515 0.533 1,754,844 0.5213 0.00%
2006-02-20 0 0.570 0.560 0.570 0.560 0.570 1,554,000 876,660 0.5641 0.524 0.515 0.524 0.515 0.524 1,689,608 0.5189 0.00%
2006-02-17 0 0.570 0.550 0.570 0.560 0.570 1,656,000 936,360 0.5654 0.524 0.506 0.524 0.515 0.524 1,800,509 0.5201 0.00%
2006-02-16 0 0.570 0.560 0.580 0.560 0.580 2,028,000 1,155,660 0.5699 0.524 0.515 0.533 0.515 0.533 2,204,972 0.5241 1.79%
2006-02-15 0 0.560 0.560 0.570 0.560 0.580 1,818,000 1,036,800 0.5703 0.515 0.515 0.524 0.515 0.533 1,976,646 0.5245 -1.75%
2006-02-14 0 0.570 0.560 0.580 0.560 0.570 1,488,000 840,840 0.5651 0.524 0.515 0.533 0.515 0.524 1,617,849 0.5197 0.00%
2006-02-13 0 0.570 0.560 0.570 0.550 0.570 1,470,000 824,040 0.5606 0.524 0.515 0.524 0.506 0.524 1,598,278 0.5156 3.64%
2006-02-10 0 0.550 0.540 0.550 0.550 0.560 1,506,000 837,600 0.5562 0.506 0.497 0.506 0.506 0.515 1,637,420 0.5115 -1.79%
2006-02-09 0 0.560 0.550 0.560 0.560 0.570 1,566,000 882,900 0.5638 0.515 0.506 0.515 0.515 0.524 1,702,656 0.5185 -1.75%
2006-02-08 0 0.570 0.560 0.580 0.570 0.590 1,758,000 1,014,540 0.5771 0.524 0.515 0.533 0.524 0.543 1,911,410 0.5308 -3.39%
2006-02-07 0 0.590 0.580 0.600 0.580 0.600 2,937,000 1,722,480 0.5865 0.543 0.533 0.552 0.533 0.552 3,193,295 0.5394 1.72%
2006-02-06 0 0.580 0.570 0.580 0.560 0.580 2,610,000 1,492,740 0.5719 0.533 0.524 0.533 0.515 0.533 2,837,759 0.5260 1.75%
2006-02-03 0 0.570 0.570 0.580 0.560 0.570 1,776,000 1,005,540 0.5662 0.524 0.524 0.533 0.515 0.524 1,930,981 0.5207 0.00%
2006-02-02 0 0.570 0.560 0.580 0.550 0.570 2,736,000 1,529,940 0.5592 0.524 0.515 0.533 0.506 0.524 2,974,755 0.5143 3.64%
2006-02-01 0 0.550 0.540 0.560 0.540 0.550 1,764,000 967,620 0.5485 0.506 0.497 0.515 0.497 0.506 1,917,934 0.5045 1.85%
2006-01-27 0 0.540 0.540 0.550 0.530 0.560 2,880,000 1,572,360 0.5460 0.497 0.497 0.506 0.487 0.515 3,131,321 0.5021 1.89%
2006-01-26 0 0.530 0.520 0.540 0.480 0.530 4,956,000 2,492,430 0.5029 0.487 0.478 0.497 0.441 0.487 5,388,481 0.4625 10.42%
2006-01-25 0 0.480 0.470 0.480 0.470 0.480 2,850,000 1,351,680 0.4743 0.441 0.432 0.441 0.432 0.441 3,098,703 0.4362 2.13%
2006-01-24 0 0.470 0.465 0.470 0.445 0.470 2,676,000 1,227,210 0.4586 0.432 0.428 0.432 0.409 0.432 2,909,519 0.4218 4.44%
2006-01-23 0 0.450 0.440 0.450 0.445 0.450 1,080,000 482,160 0.4464 0.414 0.405 0.414 0.409 0.414 1,174,245 0.4106 0.00%
2006-01-20 0 0.450 0.445 0.450 0.445 0.450 888,000 396,660 0.4467 0.414 0.409 0.414 0.409 0.414 965,491 0.4108 1.12%
2006-01-19 0 0.445 0.435 0.445 0.440 0.445 924,000 406,590 0.4400 0.409 0.400 0.409 0.405 0.409 1,004,632 0.4047 0.00%
2006-01-18 0 0.445 0.435 0.445 0.440 0.445 942,000 415,980 0.4416 0.409 0.400 0.409 0.405 0.409 1,024,203 0.4062 1.14%
2006-01-17 0 0.440 0.440 0.445 0.435 0.445 852,000 375,270 0.4405 0.405 0.405 0.409 0.400 0.409 926,349 0.4051 -1.12%
2006-01-16 0 0.445 0.440 0.445 0.435 0.445 942,000 414,270 0.4398 0.409 0.405 0.409 0.400 0.409 1,024,203 0.4045 1.14%
2006-01-13 0 0.440 0.440 0.445 0.435 0.445 1,578,000 693,930 0.4398 0.405 0.405 0.409 0.400 0.409 1,715,703 0.4045 -1.12%
2006-01-12 0 0.445 0.440 0.445 0.440 0.445 1,008,000 448,110 0.4446 0.409 0.405 0.409 0.405 0.409 1,095,962 0.4089 0.00%
2006-01-11 0 0.445 0.445 0.450 0.440 0.445 978,000 434,700 0.4445 0.409 0.409 0.414 0.405 0.409 1,063,344 0.4088 0.00%
2006-01-10 0 0.445 0.440 0.445 0.440 0.450 990,000 440,910 0.4454 0.409 0.405 0.409 0.405 0.414 1,076,391 0.4096 0.00%
2006-01-09 0 0.445 0.435 0.445 0.435 0.445 1,002,000 441,720 0.4408 0.409 0.400 0.409 0.400 0.409 1,089,439 0.4055 1.14%
2006-01-06 0 0.440 0.435 0.440 0.435 0.440 1,014,000 444,600 0.4385 0.405 0.400 0.405 0.400 0.405 1,102,486 0.4033 0.00%
2006-01-05 0 0.440 0.435 0.440 0.440 0.440 1,002,000 440,880 0.4400 0.405 0.400 0.405 0.405 0.405 1,089,439 0.4047 1.15%
2006-01-04 0 0.435 0.430 0.435 0.435 0.445 1,116,000 491,730 0.4406 0.400 0.395 0.400 0.400 0.409 1,213,387 0.4053 -2.25%
2006-01-03 0 0.445 0.440 0.450 0.440 0.445 1,098,000 488,010 0.4445 0.409 0.405 0.414 0.405 0.409 1,193,816 0.4088 0.00%
2005-12-30 0 0.445 0.440 0.445 0.440 0.445 1,230,000 545,400 0.4434 0.409 0.405 0.409 0.405 0.409 1,337,335 0.4078 1.14%
2005-12-29 0 0.440 0.440 0.445 0.440 0.445 1,152,000 508,500 0.4414 0.405 0.405 0.409 0.405 0.409 1,252,528 0.4060 0.00%
2005-12-28 0 0.440 0.435 0.440 0.435 0.440 1,260,000 553,140 0.4390 0.405 0.400 0.405 0.400 0.405 1,369,953 0.4038 0.00%
2005-12-23 0 0.440 0.435 0.440 0.435 0.440 1,404,000 614,970 0.4380 0.405 0.400 0.405 0.400 0.405 1,526,519 0.4029 1.15%
2005-12-22 0 0.435 0.430 0.435 0.430 0.440 1,800,000 784,530 0.4359 0.400 0.395 0.400 0.395 0.405 1,957,075 0.4009 -1.14%
2005-12-21 0 0.440 0.435 0.440 0.440 0.445 1,536,000 680,520 0.4430 0.405 0.400 0.405 0.405 0.409 1,670,038 0.4075 -1.12%
2005-12-20 0 0.445 0.440 0.450 0.440 0.450 1,476,000 658,110 0.4459 0.409 0.405 0.414 0.405 0.414 1,604,802 0.4101 -1.11%
2005-12-19 0 0.450 0.440 0.450 0.440 0.450 1,860,000 832,050 0.4473 0.414 0.405 0.414 0.405 0.414 2,022,311 0.4114 1.12%
2005-12-16 0 0.445 0.435 0.445 0.440 0.450 2,430,000 1,081,350 0.4450 0.409 0.400 0.409 0.405 0.414 2,642,052 0.4093 0.00%
2005-12-15 0 0.445 0.435 0.445 0.435 0.450 3,132,000 1,393,200 0.4448 0.409 0.400 0.409 0.400 0.414 3,405,311 0.4091 1.14%
2005-12-14 0 0.440 0.440 0.450 0.435 0.450 2,148,000 952,380 0.4434 0.405 0.405 0.414 0.400 0.414 2,335,443 0.4078 2.33%
2005-12-13 0 0.430 0.430 0.435 0.425 0.440 2,328,000 1,007,850 0.4329 0.395 0.395 0.400 0.391 0.405 2,531,151 0.3982 1.18%
2005-12-12 0 0.425 0.420 0.425 0.405 0.425 1,134,000 474,510 0.4184 0.391 0.386 0.391 0.372 0.391 1,232,958 0.3849 3.66%
2005-12-09 0 0.410 0.405 0.410 0.400 0.410 732,000 296,820 0.4055 0.377 0.372 0.377 0.368 0.377 795,877 0.3729 2.50%
2005-12-08 0 0.400 0.395 0.405 0.400 0.405 420,000 169,080 0.4026 0.368 0.363 0.372 0.368 0.372 456,651 0.3703 -1.23%
2005-12-07 0 0.405 0.395 0.410 0.395 0.405 660,000 264,000 0.4000 0.372 0.363 0.377 0.363 0.372 717,594 0.3679 1.25%
2005-12-06 0 0.400 0.390 0.400 0.395 0.400 414,000 164,610 0.3976 0.368 0.359 0.368 0.363 0.368 450,127 0.3657 1.27%
2005-12-05 0 0.395 0.395 0.400 0.395 0.400 480,000 190,800 0.3975 0.363 0.363 0.368 0.363 0.368 521,887 0.3656 -1.25%
2005-12-02 0 0.400 0.390 0.400 0.400 0.400 336,000 134,400 0.4000 0.368 0.359 0.368 0.368 0.368 365,321 0.3679 0.00%
2005-12-01 0 0.400 0.390 0.400 0.395 0.400 468,000 185,190 0.3957 0.368 0.359 0.368 0.363 0.368 508,840 0.3639 1.27%
2005-11-30 0 0.395 0.385 0.395 0.390 0.395 582,000 229,020 0.3935 0.363 0.354 0.363 0.359 0.363 632,788 0.3619 0.00%
2005-11-29 0 0.395 0.395 0.400 0.395 0.400 462,000 184,020 0.3983 0.363 0.363 0.368 0.363 0.368 502,316 0.3663 0.00%
2005-11-28 0 0.395 0.390 0.395 0.390 0.395 504,000 198,870 0.3946 0.363 0.359 0.363 0.359 0.363 547,981 0.3629 0.00%
2005-11-25 0 0.395 0.390 0.395 0.390 0.395 504,000 198,600 0.3940 0.363 0.359 0.363 0.359 0.363 547,981 0.3624 1.28%
2005-11-24 0 0.390 0.390 0.400 0.390 0.400 1,506,000 594,000 0.3944 0.359 0.359 0.368 0.359 0.368 1,637,420 0.3628 0.00%
2005-11-23 0 0.390 0.385 0.390 0.385 0.395 708,000 275,700 0.3894 0.359 0.354 0.359 0.354 0.363 769,783 0.3582 -1.27%
2005-11-22 0 0.395 0.385 0.400 0.375 0.395 978,000 372,930 0.3813 0.363 0.354 0.368 0.345 0.363 1,063,344 0.3507 2.60%
2005-11-21 0 0.385 0.385 0.390 0.385 0.390 426,000 165,750 0.3891 0.354 0.354 0.359 0.354 0.359 463,175 0.3579 -1.28%
2005-11-18 0 0.390 0.390 0.395 0.390 0.390 450,000 175,500 0.3900 0.359 0.359 0.363 0.359 0.359 489,269 0.3587 0.00%
2005-11-17 0 0.390 0.380 0.390 0.385 0.390 594,000 230,760 0.3885 0.359 0.350 0.359 0.354 0.359 645,835 0.3573 0.00%
2005-11-16 0 0.390 0.380 0.395 0.390 0.390 504,000 196,560 0.3900 0.359 0.350 0.363 0.359 0.359 547,981 0.3587 0.00%
2005-11-15 0 0.390 0.380 0.390 0.390 0.390 420,000 163,800 0.3900 0.359 0.350 0.359 0.359 0.359 456,651 0.3587 0.00%
2005-11-14 0 0.390 0.390 0.395 0.390 0.395 504,000 197,070 0.3910 0.359 0.359 0.363 0.359 0.363 547,981 0.3596 0.00%
2005-11-11 0 0.390 0.385 0.390 0.385 0.390 444,000 171,570 0.3864 0.359 0.354 0.359 0.354 0.359 482,745 0.3554 1.30%
2005-11-10 0 0.385 0.375 0.385 0.385 0.390 516,000 198,960 0.3856 0.354 0.345 0.354 0.354 0.359 561,028 0.3546 0.00%
2005-11-09 0 0.385 0.385 0.395 0.380 0.385 498,000 191,280 0.3841 0.354 0.354 0.363 0.350 0.354 541,458 0.3533 0.00%
2005-11-08 0 0.385 0.380 0.385 0.380 0.385 552,000 211,290 0.3828 0.354 0.350 0.354 0.350 0.354 600,170 0.3521 1.32%
2005-11-07 0 0.380 0.380 0.385 0.375 0.380 510,000 193,200 0.3788 0.350 0.350 0.354 0.345 0.350 554,505 0.3484 0.00%
2005-11-04 0 0.380 0.370 0.380 0.370 0.380 516,000 193,020 0.3741 0.350 0.340 0.350 0.340 0.350 561,028 0.3440 2.70%
2005-11-03 0 0.370 0.365 0.370 0.370 0.375 708,000 263,100 0.3716 0.340 0.336 0.340 0.340 0.345 769,783 0.3418 -1.33%
2005-11-02 0 0.375 0.370 0.375 0.370 0.375 516,000 192,900 0.3738 0.345 0.340 0.345 0.340 0.345 561,028 0.3438 0.00%
2005-11-01 0 0.375 0.370 0.380 0.365 0.380 942,000 350,430 0.3720 0.345 0.340 0.350 0.336 0.350 1,024,203 0.3421 1.35%
2005-10-31 0 0.370 0.360 0.375 0.370 0.375 726,000 270,360 0.3724 0.340 0.331 0.345 0.340 0.345 789,354 0.3425 2.78%
2005-10-28 0 0.360 0.360 0.370 0.360 0.370 948,000 347,520 0.3666 0.331 0.331 0.340 0.331 0.340 1,030,726 0.3372 -2.70%
2005-10-27 0 0.370 0.360 0.370 0.365 0.370 714,000 262,590 0.3678 0.340 0.331 0.340 0.336 0.340 776,307 0.3383 1.37%
2005-10-26 0 0.365 0.365 0.370 0.365 0.370 540,000 198,750 0.3681 0.336 0.336 0.340 0.336 0.340 587,123 0.3385 -1.35%
2005-10-25 0 0.370 0.365 0.370 0.375 0.380 660,000 247,650 0.3752 0.340 0.336 0.340 0.345 0.350 717,594 0.3451 -1.33%
2005-10-24 0 0.375 0.365 0.375 0.370 0.380 708,000 265,980 0.3757 0.345 0.336 0.345 0.340 0.350 769,783 0.3455 0.00%
2005-10-21 0 0.375 0.375 0.380 0.375 0.380 756,000 285,450 0.3776 0.345 0.345 0.350 0.345 0.350 821,972 0.3473 0.00%
2005-10-20 0 0.375 0.370 0.375 0.375 0.380 768,000 289,170 0.3765 0.345 0.340 0.345 0.345 0.350 835,019 0.3463 0.00%
2005-10-19 0 0.375 0.375 0.380 0.375 0.380 738,000 277,590 0.3761 0.345 0.345 0.350 0.345 0.350 802,401 0.3459 -1.32%
2005-10-18 0 0.380 0.380 0.385 0.380 0.385 900,000 345,750 0.3842 0.350 0.350 0.354 0.350 0.354 978,538 0.3533 -1.30%
2005-10-17 0 0.385 0.380 0.390 0.385 0.390 990,000 382,620 0.3865 0.354 0.350 0.359 0.354 0.359 1,076,391 0.3555 0.00%
2005-10-14 0 0.385 0.380 0.385 0.380 0.390 810,000 311,700 0.3848 0.354 0.350 0.354 0.350 0.359 880,684 0.3539 -1.28%
2005-10-13 0 0.390 0.385 0.390 0.385 0.390 900,000 349,590 0.3884 0.359 0.354 0.359 0.354 0.359 978,538 0.3573 0.00%
2005-10-12 0 0.390 0.385 0.395 0.380 0.400 912,000 355,770 0.3901 0.359 0.354 0.363 0.350 0.368 991,585 0.3588 -2.50%
2005-10-10 0 0.400 0.400 0.405 0.400 0.410 966,000 388,980 0.4027 0.368 0.368 0.372 0.368 0.377 1,050,297 0.3704 -3.61%
2005-10-07 0 0.415 0.415 0.420 0.400 0.415 1,332,000 542,070 0.4070 0.382 0.382 0.386 0.368 0.382 1,448,236 0.3743 3.75%
2005-10-06 0 0.400 0.400 0.405 0.390 0.400 1,158,000 461,100 0.3982 0.368 0.368 0.372 0.359 0.368 1,259,052 0.3662 2.56%
2005-10-05 0 0.390 0.385 0.390 0.380 0.390 1,194,000 459,750 0.3851 0.359 0.354 0.359 0.350 0.359 1,298,193 0.3541 2.63%
2005-10-04 0 0.380 0.380 0.385 0.380 0.390 1,044,000 401,550 0.3846 0.350 0.350 0.354 0.350 0.359 1,135,104 0.3538 0.00%
2005-10-03 0 0.380 0.375 0.385 0.375 0.385 1,098,000 417,300 0.3801 0.350 0.345 0.354 0.345 0.354 1,193,816 0.3496 0.00%
2005-09-30 0 0.380 0.380 0.385 0.380 0.390 1,152,000 443,640 0.3851 0.350 0.350 0.354 0.350 0.359 1,252,528 0.3542 -1.30%
2005-09-29 0 0.385 0.380 0.385 0.385 0.395 1,386,000 539,220 0.3890 0.354 0.350 0.354 0.354 0.363 1,506,948 0.3578 0.00%
2005-09-28 0 0.385 0.380 0.390 0.375 0.385 1,770,000 675,300 0.3815 0.354 0.350 0.359 0.345 0.354 1,924,458 0.3509 1.32%
2005-09-27 0 0.380 0.380 0.390 0.380 0.395 1,590,000 613,950 0.3861 0.350 0.350 0.359 0.350 0.363 1,728,750 0.3551 -2.56%
2005-09-26 0 0.390 0.390 0.395 0.390 0.405 1,392,000 554,070 0.3980 0.359 0.359 0.363 0.359 0.372 1,513,472 0.3661 -2.50%
2005-09-23 0 0.400 0.395 0.405 0.400 0.410 1,314,000 533,640 0.4061 0.368 0.363 0.372 0.368 0.377 1,428,665 0.3735 -2.44%
2005-09-22 0 0.410 0.410 0.415 0.410 0.420 1,230,000 511,380 0.4158 0.377 0.377 0.382 0.377 0.386 1,337,335 0.3824 -2.38%
2005-09-21 0 0.420 0.410 0.420 0.415 0.420 1,350,000 562,380 0.4166 0.386 0.377 0.386 0.382 0.386 1,467,807 0.3831 0.00%
2005-09-20 0 0.420 0.415 0.420 0.420 0.425 1,320,000 556,800 0.4218 0.386 0.382 0.386 0.386 0.391 1,435,189 0.3880 -1.18%
2005-09-16 0 0.425 0.420 0.425 0.425 0.435 1,116,000 479,100 0.4293 0.391 0.386 0.391 0.391 0.400 1,213,387 0.3948 -2.30%
2005-09-15 0 0.435 0.425 0.435 0.430 0.440 1,128,000 489,360 0.4338 0.400 0.391 0.400 0.395 0.405 1,226,434 0.3990 -1.14%
2005-09-14 0 0.440 0.430 0.440 0.435 0.440 1,266,000 553,830 0.4375 0.405 0.395 0.405 0.400 0.405 1,376,476 0.4024 0.00%
2005-09-13 0 0.440 0.435 0.440 0.435 0.445 1,302,000 572,700 0.4399 0.405 0.400 0.405 0.400 0.409 1,415,618 0.4046 0.00%
2005-09-12 0 0.440 0.435 0.440 0.430 0.440 1,458,000 632,700 0.4340 0.405 0.400 0.405 0.395 0.405 1,585,231 0.3991 2.33%
2005-09-09 0 0.430 0.425 0.430 0.420 0.430 1,698,000 722,880 0.4257 0.395 0.391 0.395 0.386 0.395 1,846,174 0.3916 2.38%
2005-09-08 0 0.420 0.415 0.420 0.415 0.420 1,554,000 649,440 0.4179 0.386 0.382 0.386 0.382 0.386 1,689,608 0.3844 1.20%
2005-09-07 0 0.415 0.410 0.415 0.400 0.415 1,674,000 684,360 0.4088 0.382 0.377 0.382 0.368 0.382 1,820,080 0.3760 3.75%
2005-09-06 0 0.400 0.400 0.405 0.395 0.405 1,404,000 560,700 0.3994 0.368 0.368 0.372 0.363 0.372 1,526,519 0.3673 0.00%
2005-09-05 0 0.400 0.400 0.405 0.400 0.405 1,434,000 577,890 0.4030 0.368 0.368 0.372 0.368 0.372 1,559,137 0.3706 -1.23%
2005-09-02 0 0.405 0.405 0.410 0.405 0.410 1,278,000 518,130 0.4054 0.372 0.372 0.377 0.372 0.377 1,389,524 0.3729 -1.22%
2005-09-01 0 0.410 0.400 0.410 0.400 0.410 1,092,000 443,310 0.4060 0.377 0.368 0.377 0.368 0.377 1,187,292 0.3734 2.50%
2005-08-31 0 0.400 0.400 0.405 0.400 0.415 1,350,000 549,150 0.4068 0.368 0.368 0.372 0.368 0.382 1,467,807 0.3741 -2.44%
2005-08-30 0 0.410 0.405 0.410 0.400 0.410 1,296,000 525,960 0.4058 0.377 0.372 0.377 0.368 0.377 1,409,094 0.3733 1.23%
2005-08-29 0 0.405 0.400 0.410 0.400 0.415 1,368,000 555,900 0.4064 0.372 0.368 0.377 0.368 0.382 1,487,377 0.3737 -1.22%
2005-08-26 0 0.410 0.405 0.410 0.405 0.415 1,374,000 561,990 0.4090 0.377 0.372 0.377 0.372 0.382 1,493,901 0.3762 0.00%
2005-08-25 0 0.410 0.405 0.410 0.405 0.415 1,452,000 595,560 0.4102 0.377 0.372 0.377 0.372 0.382 1,578,708 0.3772 -1.20%
2005-08-24 0 0.415 0.410 0.415 0.410 0.420 1,446,000 597,480 0.4132 0.382 0.377 0.382 0.377 0.386 1,572,184 0.3800 0.00%
2005-08-23 0 0.415 0.400 0.415 0.410 0.420 1,368,000 563,880 0.4122 0.382 0.368 0.382 0.377 0.386 1,487,377 0.3791 1.22%
2005-08-22 0 0.410 0.400 0.410 0.400 0.410 1,554,000 630,510 0.4057 0.377 0.368 0.377 0.368 0.377 1,689,608 0.3732 1.23%
2005-08-19 0 0.405 0.400 0.410 0.400 0.410 1,386,000 562,110 0.4056 0.372 0.368 0.377 0.368 0.377 1,506,948 0.3730 1.25%
2005-08-18 0 0.400 0.395 0.400 0.395 0.405 1,380,000 553,500 0.4011 0.368 0.363 0.368 0.363 0.372 1,500,424 0.3689 -1.23%
2005-08-17 0 0.405 0.400 0.405 0.405 0.415 1,746,000 713,460 0.4086 0.372 0.368 0.372 0.372 0.382 1,898,363 0.3758 -1.22%
2005-08-16 0 0.410 0.400 0.410 0.395 0.415 1,902,000 775,800 0.4079 0.377 0.368 0.377 0.363 0.382 2,067,976 0.3751 1.23%
2005-08-15 0 0.405 0.400 0.405 0.400 0.405 1,734,000 698,190 0.4026 0.372 0.368 0.372 0.368 0.372 1,885,316 0.3703 0.00%
2005-08-12 0 0.405 0.395 0.405 0.395 0.415 2,412,000 977,760 0.4054 0.372 0.363 0.372 0.363 0.382 2,622,481 0.3728 -3.57%
2005-08-11 0 0.420 0.415 0.420 0.415 0.425 2,450,000 1,023,600 0.4178 0.386 0.382 0.386 0.382 0.391 2,663,797 0.3843 1.20%
2005-08-10 0 0.415 0.415 0.420 0.400 0.420 2,382,000 982,770 0.4126 0.382 0.382 0.386 0.368 0.386 2,589,863 0.3795 1.22%
2005-08-09 0 0.410 0.405 0.410 0.405 0.420 2,454,000 1,005,450 0.4097 0.377 0.372 0.377 0.372 0.386 2,668,146 0.3768 -3.53%
2005-08-08 0 0.425 0.420 0.425 0.425 0.435 2,526,000 1,084,560 0.4294 0.391 0.386 0.391 0.391 0.400 2,746,429 0.3949 -2.30%
2005-08-05 0 0.435 0.425 0.435 0.430 0.445 2,532,000 1,106,370 0.4370 0.400 0.391 0.400 0.395 0.409 2,752,953 0.4019 -2.25%
2005-08-04 0 0.445 0.435 0.445 0.430 0.445 2,922,000 1,281,150 0.4384 0.409 0.400 0.409 0.395 0.409 3,176,986 0.4033 2.30%
2005-08-03 0 0.435 0.420 0.435 0.415 0.435 3,460,000 1,474,960 0.4263 0.400 0.386 0.400 0.382 0.400 3,761,934 0.3921 6.10%
2005-08-02 0 0.410 0.400 0.410 0.400 0.415 3,270,000 1,336,470 0.4087 0.377 0.368 0.377 0.368 0.382 3,555,354 0.3759 -1.20%
2005-08-01 0 0.415 0.410 0.415 0.385 0.415 4,692,000 1,883,070 0.4013 0.382 0.377 0.382 0.354 0.382 5,101,443 0.3691 12.16%
2005-07-29 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2005-07-25 0 0.370 0.365 0.370 0.365 0.370 1,224,000 447,270 0.3654 0.340 0.336 0.340 0.336 0.340 1,330,811 0.3361 1.37%
2005-07-22 0 0.365 0.365 0.370 0.360 0.365 1,668,000 604,260 0.3623 0.336 0.336 0.340 0.331 0.336 1,813,557 0.3332 0.00%
2005-07-21 0 0.365 0.355 0.365 0.355 0.370 1,380,000 502,920 0.3644 0.336 0.327 0.336 0.327 0.340 1,500,424 0.3352 1.39%
2005-07-20 0 0.360 0.350 0.360 0.355 0.365 1,284,000 460,770 0.3589 0.331 0.322 0.331 0.327 0.336 1,396,047 0.3301 0.00%
2005-07-19 0 0.360 0.350 0.360 0.355 0.365 1,296,000 467,370 0.3606 0.331 0.322 0.331 0.327 0.336 1,409,094 0.3317 -1.37%
2005-07-18 0 0.365 0.350 0.365 0.350 0.370 1,380,000 502,740 0.3643 0.336 0.322 0.336 0.322 0.340 1,500,424 0.3351 -1.35%
2005-07-15 0 0.370 0.355 0.370 0.355 0.370 1,500,000 540,750 0.3605 0.340 0.327 0.340 0.327 0.340 1,630,896 0.3316 2.78%
2005-07-14 0 0.360 0.350 0.360 0.350 0.360 1,404,000 500,610 0.3566 0.331 0.322 0.331 0.322 0.331 1,526,519 0.3279 2.86%
2005-07-13 0 0.350 0.345 0.350 0.345 0.355 1,614,000 565,290 0.3502 0.322 0.317 0.322 0.317 0.327 1,754,844 0.3221 -1.41%
2005-07-12 0 0.355 0.355 0.360 0.350 0.355 1,368,000 483,060 0.3531 0.327 0.327 0.331 0.322 0.327 1,487,377 0.3248 -1.39%
2005-07-11 0 0.360 0.350 0.360 0.355 0.365 1,440,000 517,980 0.3597 0.331 0.322 0.331 0.327 0.336 1,565,660 0.3308 1.41%
2005-07-08 0 0.355 0.355 0.360 0.350 0.360 1,758,000 625,890 0.3560 0.327 0.327 0.331 0.322 0.331 1,911,410 0.3274 -1.39%
2005-07-07 0 0.360 0.350 0.360 0.355 0.365 1,476,000 529,080 0.3585 0.331 0.322 0.331 0.327 0.336 1,604,802 0.3297 -1.37%
2005-07-06 0 0.365 0.355 0.365 0.360 0.365 1,854,000 670,950 0.3619 0.336 0.327 0.336 0.331 0.336 2,015,788 0.3328 1.39%
2005-07-05 0 0.360 0.350 0.360 0.350 0.360 1,488,000 527,190 0.3543 0.331 0.322 0.331 0.322 0.331 1,617,849 0.3259 1.41%
2005-07-04 0 0.355 0.355 0.360 0.355 0.370 1,476,000 531,930 0.3604 0.327 0.327 0.331 0.327 0.340 1,604,802 0.3315 -1.39%
2005-06-30 0 0.360 0.360 0.365 0.360 0.375 1,776,000 645,780 0.3636 0.331 0.331 0.336 0.331 0.345 1,930,981 0.3344 -1.37%
2005-06-29 0 0.365 0.360 0.365 0.360 0.370 1,632,000 594,450 0.3642 0.336 0.331 0.336 0.331 0.340 1,774,415 0.3350 -1.35%
2005-06-28 0 0.370 0.360 0.370 0.350 0.370 1,566,000 561,270 0.3584 0.340 0.331 0.340 0.322 0.340 1,702,656 0.3296 4.23%
2005-06-27 0 0.355 0.350 0.360 0.320 0.355 1,602,000 552,630 0.3450 0.327 0.322 0.331 0.294 0.327 1,741,797 0.3173 10.94%
2005-06-24 0 0.320 0.320 0.325 0.305 0.320 360,000 113,820 0.3162 0.294 0.294 0.299 0.281 0.294 391,415 0.2908 0.00%
2005-06-23 0 0.320 0.300 0.325 0.320 0.320 360,000 115,200 0.3200 0.294 0.276 0.299 0.294 0.294 391,415 0.2943 0.00%
2005-06-22 0 0.320 0.305 0.325 0.310 0.325 522,000 167,430 0.3207 0.294 0.281 0.299 0.285 0.299 567,552 0.2950 -1.54%
2005-06-21 0 0.325 0.315 0.330 0.315 0.325 402,000 128,520 0.3197 0.299 0.290 0.304 0.290 0.299 437,080 0.2940 0.00%
2005-06-20 0 0.325 0.315 0.325 0.315 0.325 372,000 119,280 0.3206 0.299 0.290 0.299 0.290 0.299 404,462 0.2949 1.56%
2005-06-17 0 0.320 0.305 0.320 0.310 0.320 342,000 107,520 0.3144 0.294 0.281 0.294 0.285 0.294 371,844 0.2892 1.59%
2005-06-16 0 0.315 0.310 0.320 0.310 0.315 372,000 116,760 0.3139 0.290 0.285 0.294 0.285 0.290 404,462 0.2887 1.61%
2005-06-15 0 0.310 0.270 0.310 0.310 0.310 444,000 137,640 0.3100 0.285 0.248 0.285 0.285 0.285 482,745 0.2851 0.00%
2005-06-14 0 0.310 0.305 0.315 0.305 0.310 258,000 79,290 0.3073 0.285 0.281 0.290 0.281 0.285 280,514 0.2827 3.33%
2005-06-13 0 0.300 0.250 0.300 0.300 0.300 90,000 27,000 0.3000 0.276 0.230 0.276 0.276 0.276 97,854 0.2759 -1.64%
2005-06-10 0 0.305 0.300 0.305 0.305 0.305 84,000 25,620 0.3050 0.281 0.276 0.281 0.281 0.281 91,330 0.2805 1.67%
2005-06-09 0 0.300 0.290 0.305 0.300 0.310 102,000 31,200 0.3059 0.276 0.267 0.281 0.276 0.285 110,901 0.2813 0.00%
2005-06-08 0 0.300 0.300 0.305 0.295 0.310 198,000 59,940 0.3027 0.276 0.276 0.281 0.271 0.285 215,278 0.2784 0.00%
2005-06-07 0 0.300 0.295 0.300 - - 0 0 - 0.276 0.271 0.276 - - 0 - -1.64%
2005-06-06 0 0.305 0.300 0.305 0.305 0.305 78,000 23,790 0.3050 0.281 0.276 0.281 0.281 0.281 84,807 0.2805 1.67%
2005-06-03 0 0.300 0.295 0.300 0.300 0.300 90,000 27,000 0.3000 0.276 0.271 0.276 0.276 0.276 97,854 0.2759 0.00%
2005-06-02 0 0.300 0.295 0.300 0.305 0.305 90,000 27,450 0.3050 0.276 0.271 0.276 0.281 0.281 97,854 0.2805 -1.64%
2005-06-01 0 0.305 0.290 0.305 0.310 0.310 96,000 29,760 0.3100 0.281 0.267 0.281 0.285 0.285 104,377 0.2851 1.67%
2005-05-31 0 0.300 0.290 0.300 0.300 0.300 270,000 81,000 0.3000 0.276 0.267 0.276 0.276 0.276 293,561 0.2759 -3.23%
2005-05-30 0 0.310 0.290 0.310 0.255 0.310 408,000 116,640 0.2859 0.285 0.267 0.285 0.235 0.285 443,604 0.2629 0.00%
2005-05-27 0 0.310 0.300 0.310 0.310 0.310 60,000 18,600 0.3100 0.285 0.276 0.285 0.285 0.285 65,236 0.2851 1.64%
2005-05-26 0 0.305 - 0.310 0.305 0.315 180,000 56,100 0.3117 0.281 - 0.285 0.281 0.290 195,708 0.2867 -1.61%
2005-05-25 0 0.310 - 0.310 0.300 0.310 168,000 50,880 0.3029 0.285 - 0.285 0.276 0.285 182,660 0.2785 3.33%
2005-05-24 0 0.300 - 0.300 0.300 0.300 258,000 77,400 0.3000 0.276 - 0.276 0.276 0.276 280,514 0.2759 -4.76%
2005-05-23 0 0.315 0.300 0.315 0.300 0.315 144,000 44,430 0.3085 0.290 0.276 0.290 0.276 0.290 156,566 0.2838 1.61%
2005-05-20 0 0.310 0.300 0.310 0.310 0.315 108,000 33,720 0.3122 0.285 0.276 0.285 0.285 0.290 117,425 0.2872 0.00%
2005-05-19 0 0.310 0.300 0.325 0.310 0.310 72,000 22,320 0.3100 0.285 0.276 0.299 0.285 0.285 78,283 0.2851 -3.12%
2005-05-18 0 0.320 0.305 0.320 0.300 0.320 210,000 64,800 0.3086 0.294 0.281 0.294 0.276 0.294 228,325 0.2838 3.23%
2005-05-17 0 0.310 0.305 0.310 0.310 0.310 312,000 96,720 0.3100 0.285 0.281 0.285 0.285 0.285 339,226 0.2851 -3.12%
2005-05-13 0 0.320 0.305 0.320 0.305 0.320 372,000 115,200 0.3097 0.294 0.281 0.294 0.281 0.294 404,462 0.2848 -1.54%
2005-05-12 0 0.325 0.300 0.325 0.300 0.325 108,000 33,600 0.3111 0.299 0.276 0.299 0.276 0.299 117,425 0.2861 0.00%
2005-05-11 0 0.325 - 0.325 0.325 0.325 30,000 9,750 0.3250 0.299 - 0.299 0.299 0.299 32,618 0.2989 0.00%
2005-05-10 0 0.325 - 0.325 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2005-05-09 0 0.325 0.300 0.325 0.310 0.325 96,000 30,300 0.3156 0.299 0.276 0.299 0.285 0.299 104,377 0.2903 -1.52%
2005-05-06 0 0.330 - 0.330 0.330 0.330 48,000 15,840 0.3300 0.304 - 0.304 0.304 0.304 52,189 0.3035 0.00%
2005-05-05 0 0.330 - 0.330 0.330 0.330 30,000 9,900 0.3300 0.304 - 0.304 0.304 0.304 32,618 0.3035 0.00%
2005-05-04 0 0.330 - 0.330 0.330 0.330 36,000 11,880 0.3300 0.304 - 0.304 0.304 0.304 39,142 0.3035 1.54%
2005-05-03 0 0.325 - 0.325 0.325 0.325 48,000 15,600 0.3250 0.299 - 0.299 0.299 0.299 52,189 0.2989 0.00%
2005-04-29 0 0.325 - 0.325 0.325 0.325 36,000 11,700 0.3250 0.299 - 0.299 0.299 0.299 39,142 0.2989 -1.52%
2005-04-28 0 0.330 0.285 0.330 0.330 0.330 30,000 9,900 0.3300 0.304 0.262 0.304 0.304 0.304 32,618 0.3035 1.54%
2005-04-27 0 0.325 - 0.325 0.325 0.325 60,000 19,500 0.3250 0.299 - 0.299 0.299 0.299 65,236 0.2989 1.56%
2005-04-26 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 0.294 - 0.294 0.294 0.294 32,618 0.2943 -1.54%
2005-04-25 0 0.325 - 0.325 0.325 0.325 60,000 19,500 0.3250 0.299 - 0.299 0.299 0.299 65,236 0.2989 -1.52%
2005-04-22 0 0.330 - 0.330 0.310 0.330 114,000 37,020 0.3247 0.304 - 0.304 0.285 0.304 123,948 0.2987 1.54%
2005-04-21 0 0.325 0.310 0.325 0.325 0.325 48,000 15,600 0.3250 0.299 0.285 0.299 0.299 0.299 52,189 0.2989 3.17%
2005-04-20 0 0.315 - 0.315 - - 0 0 - 0.290 - 0.290 - - 0 - -1.56%
2005-04-19 0 0.320 0.305 0.320 0.320 0.320 60,000 19,200 0.3200 0.294 0.281 0.294 0.294 0.294 65,236 0.2943 1.59%
2005-04-18 0 0.315 - 0.315 0.310 0.315 162,000 50,850 0.3139 0.290 - 0.290 0.285 0.290 176,137 0.2887 -1.56%
2005-04-15 0 0.320 0.310 0.325 0.320 0.320 72,000 23,040 0.3200 0.294 0.285 0.299 0.294 0.294 78,283 0.2943 -3.03%
2005-04-14 0 0.330 0.310 0.330 0.330 0.330 36,000 11,880 0.3300 0.304 0.285 0.304 0.304 0.304 39,142 0.3035 1.54%
2005-04-13 0 0.325 0.310 0.325 0.325 0.325 30,000 9,750 0.3250 0.299 0.285 0.299 0.299 0.299 32,618 0.2989 -1.52%
2005-04-12 0 0.330 0.310 0.330 0.330 0.330 180,000 59,400 0.3300 0.304 0.285 0.304 0.304 0.304 195,708 0.3035 1.54%
2005-04-11 0 0.325 0.310 0.330 0.325 0.325 78,000 25,350 0.3250 0.299 0.285 0.304 0.299 0.299 84,807 0.2989 -1.52%
2005-04-08 0 0.330 0.310 0.330 0.330 0.330 60,000 19,800 0.3300 0.304 0.285 0.304 0.304 0.304 65,236 0.3035 0.00%
2005-04-07 0 0.330 0.305 0.330 0.330 0.330 60,000 19,800 0.3300 0.304 0.281 0.304 0.304 0.304 65,236 0.3035 0.00%
2005-04-06 0 0.330 - 0.330 0.310 0.330 138,000 44,940 0.3257 0.304 - 0.304 0.285 0.304 150,042 0.2995 0.00%
2005-04-04 0 0.330 0.310 0.330 0.330 0.330 108,000 35,640 0.3300 0.304 0.285 0.304 0.304 0.304 117,425 0.3035 0.00%
2005-04-01 0 0.330 0.315 0.330 0.330 0.330 36,000 11,880 0.3300 0.304 0.290 0.304 0.304 0.304 39,142 0.3035 0.00%
2005-03-31 0 0.330 0.315 0.330 0.335 0.335 90,000 30,150 0.3350 0.304 0.290 0.304 0.308 0.308 97,854 0.3081 -1.49%
2005-03-30 0 0.335 0.310 0.335 0.330 0.335 132,000 43,740 0.3314 0.308 0.285 0.308 0.304 0.308 143,519 0.3048 1.52%
2005-03-29 0 0.330 0.310 0.335 0.320 0.330 180,000 58,800 0.3267 0.304 0.285 0.308 0.294 0.304 195,708 0.3004 0.00%
2005-03-24 0 0.330 0.325 0.330 0.330 0.330 162,000 53,460 0.3300 0.304 0.299 0.304 0.304 0.304 176,137 0.3035 1.54%
2005-03-23 0 0.325 0.300 0.325 0.325 0.325 90,000 29,250 0.3250 0.299 0.276 0.299 0.299 0.299 97,854 0.2989 3.17%
2005-03-22 0 0.315 0.305 0.320 0.315 0.315 102,000 32,130 0.3150 0.290 0.281 0.294 0.290 0.290 110,901 0.2897 1.61%
2005-03-21 0 0.310 0.305 0.310 0.305 0.310 168,000 51,480 0.3064 0.285 0.281 0.285 0.281 0.285 182,660 0.2818 1.64%
2005-03-18 0 0.305 0.295 0.305 0.280 0.305 282,000 80,010 0.2837 0.281 0.271 0.281 0.258 0.281 306,608 0.2610 0.00%
2005-03-17 0 0.305 - 0.305 0.295 0.305 342,000 102,030 0.2983 0.281 - 0.281 0.271 0.281 371,844 0.2744 -1.61%
2005-03-16 0 0.310 0.295 0.310 0.310 0.310 90,000 27,900 0.3100 0.285 0.271 0.285 0.285 0.285 97,854 0.2851 0.00%
2005-03-15 0 0.310 0.295 0.310 0.295 0.310 666,000 198,420 0.2979 0.285 0.271 0.285 0.271 0.285 724,118 0.2740 -1.59%
2005-03-14 0 0.315 0.305 0.315 0.315 0.315 156,000 49,140 0.3150 0.290 0.281 0.290 0.290 0.290 169,613 0.2897 0.00%
2005-03-11 0 0.315 0.305 0.315 0.315 0.315 102,000 32,130 0.3150 0.290 0.281 0.290 0.290 0.290 110,901 0.2897 0.00%
2005-03-10 0 0.315 0.305 0.315 0.315 0.320 126,000 39,840 0.3162 0.290 0.281 0.290 0.290 0.294 136,995 0.2908 -1.56%
2005-03-09 0 0.320 0.310 0.320 0.320 0.320 102,000 32,640 0.3200 0.294 0.285 0.294 0.294 0.294 110,901 0.2943 0.00%
2005-03-08 0 0.320 0.315 0.320 0.315 0.320 108,000 34,320 0.3178 0.294 0.290 0.294 0.290 0.294 117,425 0.2923 1.59%
2005-03-07 0 0.315 0.305 0.315 0.320 0.320 132,000 42,240 0.3200 0.290 0.281 0.290 0.294 0.294 143,519 0.2943 -1.56%
2005-03-04 0 0.320 0.305 0.320 0.315 0.320 126,000 39,870 0.3164 0.294 0.281 0.294 0.290 0.294 136,995 0.2910 1.59%
2005-03-03 0 0.315 0.305 0.315 0.300 0.315 300,000 91,950 0.3065 0.290 0.281 0.290 0.276 0.290 326,179 0.2819 3.28%
2005-03-02 0 0.305 0.295 0.320 0.305 0.320 240,000 74,670 0.3111 0.281 0.271 0.294 0.281 0.294 260,943 0.2862 -4.69%
2005-03-01 0 0.320 0.305 0.320 0.320 0.325 96,000 31,020 0.3231 0.294 0.281 0.294 0.294 0.299 104,377 0.2972 -1.54%
2005-02-28 0 0.325 0.310 0.330 0.310 0.330 228,000 73,230 0.3212 0.299 0.285 0.304 0.285 0.304 247,896 0.2954 1.56%
2005-02-25 0 0.320 0.315 0.320 0.325 0.325 102,000 33,150 0.3250 0.294 0.290 0.294 0.299 0.299 110,901 0.2989 0.00%
2005-02-24 0 0.320 0.310 0.320 0.315 0.320 198,000 62,850 0.3174 0.294 0.285 0.294 0.290 0.294 215,278 0.2919 1.59%
2005-02-23 0 0.315 0.305 0.320 0.315 0.320 132,000 41,760 0.3164 0.290 0.281 0.294 0.290 0.294 143,519 0.2910 -1.56%
2005-02-22 0 0.320 0.305 0.320 0.320 0.320 180,000 57,600 0.3200 0.294 0.281 0.294 0.294 0.294 195,708 0.2943 -1.54%
2005-02-21 0 0.325 0.305 0.330 0.325 0.325 96,000 31,200 0.3250 0.299 0.281 0.304 0.299 0.299 104,377 0.2989 1.56%
2005-02-18 0 0.320 0.305 0.320 0.305 0.320 360,000 112,230 0.3118 0.294 0.281 0.294 0.281 0.294 391,415 0.2867 0.00%
2005-02-17 0 0.320 0.305 0.320 0.320 0.325 114,000 36,720 0.3221 0.294 0.281 0.294 0.294 0.299 123,948 0.2963 0.00%
2005-02-16 0 0.320 0.300 0.320 0.315 0.320 186,000 59,250 0.3185 0.294 0.276 0.294 0.290 0.294 202,231 0.2930 0.00%
2005-02-15 0 0.320 0.305 0.320 0.315 0.335 354,000 114,090 0.3223 0.294 0.281 0.294 0.290 0.308 384,892 0.2964 -4.48%
2005-02-14 0 0.335 0.315 0.335 0.330 0.335 186,000 61,560 0.3310 0.308 0.290 0.308 0.304 0.308 202,231 0.3044 3.08%
2005-02-08 0 0.325 - 0.340 - - 0 0 - 0.299 - 0.313 - - 0 - 0.00%
2005-02-07 0 0.325 0.310 0.325 0.325 0.325 150,000 48,750 0.3250 0.299 0.285 0.299 0.299 0.299 163,090 0.2989 3.17%
2005-02-04 0 0.315 0.300 0.315 0.305 0.315 168,000 52,440 0.3121 0.290 0.276 0.290 0.281 0.290 182,660 0.2871 0.00%
2005-02-03 0 0.315 0.305 0.315 0.310 0.315 210,000 65,400 0.3114 0.290 0.281 0.290 0.285 0.290 228,325 0.2864 5.00%
2005-02-02 0 0.300 - 0.305 0.300 0.320 318,000 98,010 0.3082 0.276 - 0.281 0.276 0.294 345,750 0.2835 -3.23%
2005-02-01 0 0.310 0.300 0.325 0.310 0.320 180,000 57,000 0.3167 0.285 0.276 0.299 0.285 0.294 195,708 0.2913 -3.12%
2005-01-31 0 0.320 0.300 0.320 0.300 0.320 324,000 100,080 0.3089 0.294 0.276 0.294 0.276 0.294 352,274 0.2841 3.23%
2005-01-28 0 0.310 0.300 0.335 0.310 0.340 228,000 73,680 0.3232 0.285 0.276 0.308 0.285 0.313 247,896 0.2972 -8.82%
2005-01-27 0 0.340 0.310 0.340 0.320 0.340 156,000 50,880 0.3262 0.313 0.285 0.313 0.294 0.313 169,613 0.3000 4.62%
2005-01-26 0 0.325 0.315 0.325 0.340 0.340 204,000 67,920 0.3329 0.299 0.290 0.299 0.313 0.313 221,802 0.3062 -4.41%
2005-01-25 0 0.340 0.325 0.340 0.325 0.340 162,000 53,880 0.3326 0.313 0.299 0.313 0.299 0.313 176,137 0.3059 4.62%
2005-01-24 0 0.325 0.325 0.335 0.325 0.335 1,164,000 382,800 0.3289 0.299 0.299 0.308 0.299 0.308 1,265,575 0.3025 -1.52%
2005-01-21 0 0.330 0.330 0.340 0.330 0.340 792,000 261,960 0.3308 0.304 0.304 0.313 0.304 0.313 861,113 0.3042 -4.35%
2005-01-20 0 0.345 0.330 0.345 0.340 0.355 642,000 219,720 0.3422 0.317 0.304 0.317 0.313 0.327 698,024 0.3148 0.00%
2005-01-19 0 0.345 0.335 0.345 0.340 0.350 324,000 111,480 0.3441 0.317 0.308 0.317 0.313 0.322 352,274 0.3165 -2.82%
2005-01-18 0 0.355 0.345 0.360 0.340 0.355 150,000 53,070 0.3538 0.327 0.317 0.331 0.313 0.327 163,090 0.3254 1.43%
2005-01-17 0 0.350 0.340 0.350 0.350 0.365 384,000 138,120 0.3597 0.322 0.313 0.322 0.322 0.336 417,509 0.3308 -2.78%
2005-01-14 0 0.360 0.335 0.360 0.355 0.360 318,000 113,880 0.3581 0.331 0.308 0.331 0.327 0.331 345,750 0.3294 1.41%
2005-01-13 0 0.355 0.335 0.355 0.355 0.365 264,000 94,680 0.3586 0.327 0.308 0.327 0.327 0.336 287,038 0.3299 -1.39%
2005-01-12 0 0.360 0.330 0.370 0.355 0.360 396,000 141,600 0.3576 0.331 0.304 0.340 0.327 0.331 430,557 0.3289 2.86%
2005-01-11 0 0.350 0.330 0.355 0.350 0.355 522,000 184,200 0.3529 0.322 0.304 0.327 0.322 0.327 567,552 0.3246 1.45%
2005-01-10 0 0.345 0.330 0.345 0.340 0.345 528,000 181,260 0.3433 0.317 0.304 0.317 0.313 0.317 574,075 0.3157 -1.43%
2005-01-07 0 0.350 0.330 0.350 0.340 0.360 1,746,000 606,750 0.3475 0.322 0.304 0.322 0.313 0.331 1,898,363 0.3196 -1.41%
2005-01-06 0 0.355 0.340 0.355 0.340 0.360 2,244,000 782,220 0.3486 0.327 0.313 0.327 0.313 0.331 2,439,821 0.3206 -1.39%
2005-01-05 0 0.360 0.350 0.360 0.350 0.375 1,386,000 489,690 0.3533 0.331 0.322 0.331 0.322 0.345 1,506,948 0.3250 -2.70%
2005-01-04 0 0.370 0.360 0.375 0.345 0.370 3,030,000 1,080,510 0.3566 0.340 0.331 0.345 0.317 0.340 3,294,410 0.3280 5.71%
2005-01-03 0 0.350 0.340 0.360 0.335 0.350 2,268,000 782,610 0.3451 0.322 0.313 0.331 0.308 0.322 2,465,915 0.3174 6.06%
2004-12-31 0 0.330 0.330 0.335 0.320 0.330 1,464,000 478,200 0.3266 0.304 0.304 0.308 0.294 0.304 1,591,755 0.3004 3.13%
2004-12-30 0 0.320 0.310 0.320 0.295 0.330 4,150,000 1,315,900 0.3171 0.294 0.285 0.294 0.271 0.304 4,512,146 0.2916 6.67%
2004-12-29 0 0.300 0.295 0.305 0.285 0.300 1,806,000 531,030 0.2940 0.276 0.271 0.281 0.262 0.276 1,963,599 0.2704 7.14%
2004-12-28 0 0.280 0.280 0.285 0.270 0.280 840,000 231,180 0.2752 0.258 0.258 0.262 0.248 0.258 913,302 0.2531 7.69%
2004-12-24 0 0.260 0.260 0.265 0.249 0.265 1,374,000 352,896 0.2568 0.239 0.239 0.244 0.229 0.244 1,493,901 0.2362 4.42%
2004-12-23 0 0.249 - 0.249 - - 204,000 50,388 0.2470 0.229 - 0.229 - - 221,802 0.2272 0.00%
2004-12-22 0 0.249 0.245 0.249 0.249 0.249 90,000 22,410 0.2490 0.229 0.225 0.229 0.229 0.229 97,854 0.2290 0.00%
2004-12-21 0 0.249 0.246 0.250 0.249 0.249 120,000 29,880 0.2490 0.229 0.226 0.230 0.229 0.229 130,472 0.2290 -0.40%
2004-12-20 0 0.250 0.245 0.250 0.245 0.250 150,000 37,350 0.2490 0.230 0.225 0.230 0.225 0.230 163,090 0.2290 0.00%
2004-12-17 0 0.250 0.245 0.250 0.250 0.250 150,000 37,500 0.2500 0.230 0.225 0.230 0.230 0.230 163,090 0.2299 2.04%
2004-12-16 0 0.245 0.245 0.250 0.245 0.255 180,000 45,300 0.2517 0.225 0.225 0.230 0.225 0.235 195,708 0.2315 -3.92%
2004-12-15 0 0.255 0.248 0.255 0.255 0.260 240,000 61,650 0.2569 0.235 0.228 0.235 0.235 0.239 260,943 0.2363 0.00%
2004-12-14 0 0.255 0.250 0.260 0.243 0.255 678,000 168,390 0.2484 0.235 0.230 0.239 0.223 0.235 737,165 0.2284 2.00%
2004-12-13 0 0.250 0.246 0.250 0.250 0.255 300,000 75,450 0.2515 0.230 0.226 0.230 0.230 0.235 326,179 0.2313 0.00%
2004-12-10 0 0.250 0.244 0.255 0.245 0.250 870,000 214,704 0.2468 0.230 0.224 0.235 0.225 0.230 945,920 0.2270 0.81%
2004-12-09 0 0.248 0.244 0.260 0.248 0.260 912,000 230,820 0.2531 0.228 0.224 0.239 0.228 0.239 991,585 0.2328 -4.62%
2004-12-08 0 0.260 0.245 0.265 0.250 0.260 756,000 193,830 0.2564 0.239 0.225 0.244 0.230 0.239 821,972 0.2358 0.00%
2004-12-07 0 0.260 0.255 0.265 0.260 0.265 366,000 95,610 0.2612 0.239 0.235 0.244 0.239 0.244 397,939 0.2403 0.00%
2004-12-06 0 0.260 0.255 0.265 0.260 0.265 510,000 133,650 0.2621 0.239 0.235 0.244 0.239 0.244 554,505 0.2410 0.00%
2004-12-03 0 0.260 0.255 0.260 0.260 0.265 330,000 86,910 0.2634 0.239 0.235 0.239 0.239 0.244 358,797 0.2422 -1.89%
2004-12-02 0 0.265 0.260 0.270 0.260 0.265 786,000 207,360 0.2638 0.244 0.239 0.248 0.239 0.244 854,590 0.2426 1.92%
2004-12-01 0 0.260 0.260 0.265 0.255 0.270 1,134,000 295,080 0.2602 0.239 0.239 0.244 0.235 0.248 1,232,958 0.2393 -1.89%
2004-11-30 0 0.265 0.255 0.265 0.246 0.265 1,986,000 506,520 0.2550 0.244 0.235 0.244 0.226 0.244 2,159,307 0.2346 8.16%
2004-11-29 0 0.245 0.243 0.245 0.240 0.248 1,098,000 269,220 0.2452 0.225 0.223 0.225 0.221 0.228 1,193,816 0.2255 3.81%
2004-11-26 0 0.236 0.236 0.240 0.235 0.238 684,000 161,574 0.2362 0.217 0.217 0.221 0.216 0.219 743,689 0.2173 2.61%
2004-11-25 0 0.230 0.225 0.236 0.230 0.236 420,000 97,680 0.2326 0.212 0.207 0.217 0.212 0.217 456,651 0.2139 -0.86%
2004-11-24 0 0.232 0.232 0.236 0.215 0.232 996,000 222,684 0.2236 0.213 0.213 0.217 0.198 0.213 1,082,915 0.2056 9.43%
2004-11-23 0 0.212 0.208 0.214 0.208 0.212 546,000 114,528 0.2098 0.195 0.191 0.197 0.191 0.195 593,646 0.1929 2.91%
2004-11-22 0 0.206 0.202 0.206 0.200 0.206 516,000 105,060 0.2036 0.189 0.186 0.189 0.184 0.189 561,028 0.1873 3.00%
2004-11-19 0 0.200 0.196 0.202 0.198 0.202 606,000 121,692 0.2008 0.184 0.180 0.186 0.182 0.186 658,882 0.1847 0.00%
2004-11-18 0 0.200 0.198 0.200 0.194 0.200 510,000 100,608 0.1973 0.184 0.182 0.184 0.178 0.184 554,505 0.1814 3.09%
2004-11-17 0 0.194 0.193 0.195 0.193 0.194 468,000 90,504 0.1934 0.178 0.178 0.179 0.178 0.178 508,840 0.1779 0.52%
2004-11-16 0 0.193 - 0.193 0.190 0.196 378,000 72,840 0.1927 0.178 - 0.178 0.175 0.180 410,986 0.1772 -1.03%
2004-11-15 0 0.195 0.193 0.195 0.193 0.195 270,000 52,410 0.1941 0.179 0.178 0.179 0.178 0.179 293,561 0.1785 2.09%
2004-11-12 0 0.191 0.185 0.191 0.186 0.191 126,000 23,754 0.1885 0.176 0.170 0.176 0.171 0.176 136,995 0.1734 1.06%
2004-11-11 0 0.189 0.186 0.189 0.185 0.189 78,000 14,502 0.1859 0.174 0.171 0.174 0.170 0.174 84,807 0.1710 0.00%
2004-11-10 0 0.189 - 0.189 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2004-11-09 0 0.189 0.185 0.189 0.185 0.189 120,000 22,440 0.1870 0.174 0.170 0.174 0.170 0.174 130,472 0.1720 0.00%
2004-11-08 0 0.189 0.185 0.189 0.189 0.189 60,000 11,340 0.1890 0.174 0.170 0.174 0.174 0.174 65,236 0.1738 -0.53%
2004-11-05 0 0.190 0.184 0.190 0.190 0.190 60,000 11,400 0.1900 0.175 0.169 0.175 0.175 0.175 65,236 0.1748 0.00%
2004-11-04 0 0.190 0.183 0.190 0.190 0.190 66,000 12,540 0.1900 0.175 0.168 0.175 0.175 0.175 71,759 0.1748 0.00%
2004-11-03 0 0.190 0.182 0.190 - - 0 0 - 0.175 0.167 0.175 - - 0 - 0.00%
2004-11-02 0 0.190 0.182 0.190 - - 0 0 - 0.175 0.167 0.175 - - 0 - 0.00%
2004-11-01 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-29 0 0.190 - 0.190 0.190 0.190 60,000 11,400 0.1900 0.175 - 0.175 0.175 0.175 65,236 0.1748 0.53%
2004-10-28 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-27 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-26 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-25 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-21 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-20 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-19 0 0.189 - 0.190 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2004-10-18 0 0.189 - 0.189 - - 0 0 - 0.174 - 0.174 - - 0 - -0.53%
2004-10-15 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-14 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-13 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-12 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-11 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-08 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-10-07 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-10-06 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-10-05 0 0.190 0.190 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
2004-10-04 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-30 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-09-28 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-27 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-24 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-23 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-22 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-09-21 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-20 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-09-17 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-09-16 0 0.190 - 0.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2004-09-15 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-14 0 0.190 - 0.202 0.190 0.190 60,000 11,400 0.1900 0.175 - 0.186 0.175 0.175 65,236 0.1748 0.00%
2004-09-13 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-10 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-09 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-08 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-07 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-06 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-03 0 0.190 0.210 - - - 0 0 - 0.175 0.193 - - - 0 - 0.00%
2004-09-02 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-09-01 0 0.190 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-08-31 0 0.190 0.200 - 0.190 0.190 180,000 34,200 0.1900 0.175 0.184 - 0.175 0.175 195,708 0.1748 0.00%
2004-08-30 0 0.190 0.190 - - - 0 0 - 0.175 0.175 - - - 0 - 11.76%
2004-08-27 0 0.170 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-08-26 0 0.170 0.170 - 0.170 0.170 66,000 11,220 0.1700 0.156 0.156 - 0.156 0.156 71,759 0.1564 3.03%
2004-08-25 0 0.165 - 0.170 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
2004-08-24 0 0.165 0.160 - - - 0 0 - 0.152 0.147 - - - 0 - 0.00%
2004-08-23 0 0.165 0.160 0.165 - - 0 0 - 0.152 0.147 0.152 - - 0 - 0.00%
2004-08-20 0 0.165 - 0.170 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
2004-08-19 0 0.165 0.157 - - - 0 0 - 0.152 0.144 - - - 0 - 0.00%
2004-08-18 0 0.165 0.157 - - - 24,000 3,768 0.1570 0.152 0.144 - - - 26,094 0.1444 0.00%
2004-08-17 0 0.165 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-08-16 0 0.165 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-08-13 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - -2.94%
2004-08-12 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2004-08-11 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - -5.56%
2004-08-10 0 0.180 - 0.180 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2004-08-09 0 0.180 - 0.180 0.180 0.180 6,000 1,080 0.1800 0.166 - 0.166 0.166 0.166 6,524 0.1656 0.00%
2004-08-06 0 0.180 - 0.180 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2004-08-05 0 0.180 0.190 - - - 0 0 - 0.166 0.175 - - - 0 - 12.50%
2004-08-04 0 0.160 0.158 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2004-08-03 0 0.160 0.160 - 0.160 0.160 108,000 17,280 0.1600 0.147 0.147 - 0.147 0.147 117,425 0.1472 0.00%
2004-08-02 0 0.160 0.152 - - - 48,000 7,296 0.1520 0.147 0.140 - - - 52,189 0.1398 0.00%
2004-07-30 0 0.160 0.160 - 0.160 0.160 42,000 6,720 0.1600 0.147 0.147 - 0.147 0.147 45,665 0.1472 0.00%
2004-07-29 0 0.160 - 0.160 - - 0 0 - 0.147 - 0.147 - - 0 - -1.23%
2004-07-28 0 0.162 - 0.162 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2004-07-27 0 0.162 - 0.162 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2004-07-26 0 0.162 - 0.162 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2004-07-23 0 0.162 0.162 0.163 0.162 0.162 96,000 15,552 0.1620 0.149 0.149 0.150 0.149 0.149 104,377 0.1490 -2.41%
2004-07-22 0 0.166 - 0.166 - - 0 0 - 0.153 - 0.153 - - 0 - -2.35%
2004-07-21 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2004-07-20 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2004-07-19 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2004-07-16 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - -2.86%
2004-07-15 0 0.175 - 0.175 - - 0 0 - 0.161 - 0.161 - - 0 - -7.89%
2004-07-14 0 0.190 0.190 - - - 0 0 - 0.175 0.175 - - - 0 - 11.76%
2004-07-13 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2004-07-12 0 0.170 0.180 - - - 0 0 - 0.156 0.166 - - - 0 - 3.03%
2004-07-09 0 0.165 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-07-08 0 0.165 - 0.170 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
2004-07-07 0 0.165 0.165 0.170 0.165 0.165 48,000 7,920 0.1650 0.152 0.152 0.156 0.152 0.152 52,189 0.1518 0.00%
2004-07-06 0 0.165 0.157 0.170 - - 0 0 - 0.152 0.144 0.156 - - 0 - 0.00%
2004-07-05 0 0.165 0.157 0.165 0.165 0.165 12,000 1,980 0.1650 0.152 0.144 0.152 0.152 0.152 13,047 0.1518 0.00%
2004-07-02 0 0.165 0.157 0.165 - - 0 0 - 0.152 0.144 0.152 - - 0 - 0.00%
2004-06-30 0 0.165 - 0.165 0.165 0.165 60,000 9,900 0.1650 0.152 - 0.152 0.152 0.152 65,236 0.1518 0.00%
2004-06-29 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2004-06-28 0 0.165 - 0.165 0.165 0.165 90,000 14,850 0.1650 0.152 - 0.152 0.152 0.152 97,854 0.1518 0.00%
2004-06-25 0 0.165 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-06-24 0 0.165 - 0.169 - - 300,000 47,100 0.1570 0.152 - 0.155 - - 326,179 0.1444 0.00%
2004-06-23 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2004-06-21 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - -2.94%
2004-06-18 0 0.170 - 0.170 - - 300,000 49,500 0.1650 0.156 - 0.156 - - 326,179 0.1518 -1.16%
2004-06-17 0 0.172 - 0.172 0.172 0.172 42,000 7,224 0.1720 0.158 - 0.158 0.158 0.158 45,665 0.1582 -0.58%
2004-06-16 0 0.173 - 0.173 0.150 0.174 366,000 62,130 0.1698 0.159 - 0.159 0.138 0.160 397,939 0.1561 -3.89%
2004-06-15 0 0.180 - 0.180 - - 0 0 - 0.166 - 0.166 - - 0 - -4.26%
2004-06-14 0 0.188 - 0.188 0.189 0.189 60,000 11,340 0.1890 0.173 - 0.173 0.174 0.174 65,236 0.1738 0.00%
2004-06-11 0 0.188 - 0.188 0.188 0.188 54,000 10,152 0.1880 0.173 - 0.173 0.173 0.173 58,712 0.1729 1.08%
2004-06-10 0 0.186 0.186 0.190 0.186 0.190 246,000 46,356 0.1884 0.171 0.171 0.175 0.171 0.175 267,467 0.1733 -1.59%
2004-06-09 0 0.189 - 0.189 0.189 0.189 60,000 11,340 0.1890 0.174 - 0.174 0.174 0.174 65,236 0.1738 -2.07%
2004-06-08 0 0.193 - 0.193 0.193 0.193 72,000 13,896 0.1930 0.178 - 0.178 0.178 0.178 78,283 0.1775 2.66%
2004-06-07 0 0.188 - 0.196 0.188 0.188 900,000 172,200 0.1913 0.173 - 0.180 0.173 0.173 978,538 0.1760 -4.08%
2004-06-04 0 0.196 - 0.196 0.196 0.196 72,000 14,112 0.1960 0.180 - 0.180 0.180 0.180 78,283 0.1803 -1.01%
2004-06-03 0 0.198 - 0.198 0.198 0.198 66,000 13,068 0.1980 0.182 - 0.182 0.182 0.182 71,759 0.1821 -1.00%
2004-06-02 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.184 - 0.184 0.184 0.184 65,236 0.1839 -0.50%
2004-06-01 0 0.201 - 0.201 0.203 0.203 36,000 7,308 0.2030 0.185 - 0.185 0.187 0.187 39,142 0.1867 -1.47%
2004-05-31 0 0.204 - 0.204 0.204 0.204 60,000 12,240 0.2040 0.188 - 0.188 0.188 0.188 65,236 0.1876 -0.49%
2004-05-28 0 0.205 - 0.205 0.205 0.205 60,000 12,300 0.2050 0.189 - 0.189 0.189 0.189 65,236 0.1885 0.00%
2004-05-27 0 0.205 - 0.205 0.205 0.205 66,000 13,530 0.2050 0.189 - 0.189 0.189 0.189 71,759 0.1885 2.50%
2004-05-25 0 0.200 - 0.200 0.200 0.200 30,000 6,000 0.2000 0.184 - 0.184 0.184 0.184 32,618 0.1839 -2.44%
2004-05-24 0 0.205 - 0.205 0.205 0.205 48,000 9,840 0.2050 0.189 - 0.189 0.189 0.189 52,189 0.1885 -2.38%
2004-05-21 0 0.210 - 0.210 0.223 0.223 6,000 1,338 0.2230 0.193 - 0.193 0.205 0.205 6,524 0.2051 -2.33%
2004-05-20 0 0.215 - 0.215 0.215 0.215 48,000 10,320 0.2150 0.198 - 0.198 0.198 0.198 52,189 0.1977 -2.27%
2004-05-19 0 0.220 - 0.220 0.220 0.220 48,000 10,560 0.2200 0.202 - 0.202 0.202 0.202 52,189 0.2023 -5.98%
2004-05-18 0 0.234 - 0.234 0.234 0.234 42,000 9,828 0.2340 0.215 - 0.215 0.215 0.215 45,665 0.2152 -0.43%
2004-05-17 0 0.235 - 0.235 0.238 0.238 48,000 11,424 0.2380 0.216 - 0.216 0.219 0.219 52,189 0.2189 -2.08%
2004-05-14 0 0.240 - 0.240 0.240 0.240 36,000 8,640 0.2400 0.221 - 0.221 0.221 0.221 39,142 0.2207 -1.64%
2004-05-13 0 0.244 - 0.244 0.244 0.244 60,000 14,640 0.2440 0.224 - 0.224 0.224 0.224 65,236 0.2244 -0.41%
2004-05-12 0 0.245 - 0.245 0.245 0.245 54,000 13,230 0.2450 0.225 - 0.225 0.225 0.225 58,712 0.2253 -0.41%
2004-05-11 0 0.246 - 0.246 0.246 0.246 60,000 14,760 0.2460 0.226 - 0.226 0.226 0.226 65,236 0.2263 0.41%
2004-05-10 0 0.245 - 0.245 0.246 0.246 48,000 11,808 0.2460 0.225 - 0.225 0.226 0.226 52,189 0.2263 -0.81%
2004-05-07 0 0.247 0.246 0.247 0.247 0.247 114,000 28,158 0.2470 0.227 0.226 0.227 0.227 0.227 123,948 0.2272 0.00%
2004-05-06 0 0.247 0.240 0.247 0.247 0.247 168,000 41,496 0.2470 0.227 0.221 0.227 0.227 0.227 182,660 0.2272 -0.40%
2004-05-05 0 0.248 0.247 0.248 0.248 0.248 156,000 38,688 0.2480 0.228 0.227 0.228 0.228 0.228 169,613 0.2281 0.00%
2004-05-04 0 0.248 0.245 0.248 0.249 0.249 108,000 26,892 0.2490 0.228 0.225 0.228 0.229 0.229 117,425 0.2290 0.00%
2004-05-03 0 0.248 - 0.248 0.249 0.249 42,000 10,458 0.2490 0.228 - 0.228 0.229 0.229 45,665 0.2290 0.00%
2004-04-30 0 0.248 - 0.248 0.248 0.248 186,000 46,128 0.2480 0.228 - 0.228 0.228 0.228 202,231 0.2281 0.00%
2004-04-29 0 0.248 - 0.250 0.248 0.248 150,000 37,200 0.2480 0.228 - 0.230 0.228 0.228 163,090 0.2281 0.00%
2004-04-28 0 0.248 - 0.248 0.242 0.250 276,000 67,632 0.2450 0.228 - 0.228 0.223 0.230 300,085 0.2254 -0.80%
2004-04-27 0 0.250 0.243 0.250 0.250 0.250 240,000 60,000 0.2500 0.230 0.223 0.230 0.230 0.230 260,943 0.2299 0.00%
2004-04-26 0 0.250 0.243 0.250 0.250 0.255 282,000 70,770 0.2510 0.230 0.223 0.230 0.230 0.235 306,608 0.2308 -1.96%
2004-04-23 0 0.255 0.245 0.255 0.255 0.255 222,000 56,610 0.2550 0.235 0.225 0.235 0.235 0.235 241,373 0.2345 2.00%
2004-04-22 0 0.250 0.245 0.255 0.250 0.255 234,000 58,800 0.2513 0.230 0.225 0.235 0.230 0.235 254,420 0.2311 0.00%
2004-04-21 0 0.250 0.243 0.250 0.246 0.250 222,000 54,990 0.2477 0.230 0.223 0.230 0.226 0.230 241,373 0.2278 0.00%
2004-04-20 0 0.250 0.245 0.250 0.247 0.250 342,000 85,182 0.2491 0.230 0.225 0.230 0.227 0.230 371,844 0.2291 -1.96%
2004-04-19 0 0.255 0.248 0.260 0.250 0.255 192,000 48,450 0.2523 0.235 0.228 0.239 0.230 0.235 208,755 0.2321 2.00%
2004-04-16 0 0.250 0.248 0.290 0.250 0.250 240,000 60,000 0.2500 0.230 0.228 0.267 0.230 0.230 260,943 0.2299 0.00%
2004-04-15 0 0.250 0.248 0.250 0.250 0.250 192,000 48,000 0.2500 0.230 0.228 0.230 0.230 0.230 208,755 0.2299 0.00%
2004-04-14 0 0.250 0.248 0.255 0.250 0.255 336,000 84,300 0.2509 0.230 0.228 0.235 0.230 0.235 365,321 0.2308 -3.85%
2004-04-13 0 0.260 0.255 0.260 0.250 0.270 420,000 109,860 0.2616 0.239 0.235 0.239 0.230 0.248 456,651 0.2406 0.00%
2004-04-08 0 0.260 0.255 0.265 0.260 0.270 360,000 95,310 0.2648 0.239 0.235 0.244 0.239 0.248 391,415 0.2435 -1.89%
2004-04-07 0 0.265 0.260 0.265 0.250 0.275 1,362,000 358,050 0.2629 0.244 0.239 0.244 0.230 0.253 1,480,854 0.2418 -1.85%
2004-04-06 0 0.270 0.260 0.275 0.270 0.285 1,278,000 354,450 0.2773 0.248 0.239 0.253 0.248 0.262 1,389,524 0.2551 -3.57%
2004-04-02 0 0.280 0.280 0.285 0.275 0.285 1,350,000 378,570 0.2804 0.258 0.258 0.262 0.253 0.262 1,467,807 0.2579 0.00%
2004-04-01 0 0.280 0.270 0.280 0.275 0.285 1,404,000 391,530 0.2789 0.258 0.248 0.258 0.253 0.262 1,526,519 0.2565 0.00%
2004-03-31 0 0.280 0.280 0.285 0.275 0.285 1,722,000 481,590 0.2797 0.258 0.258 0.262 0.253 0.262 1,872,269 0.2572 -1.75%
2004-03-30 0 0.285 0.280 0.285 0.280 0.290 1,758,000 499,290 0.2840 0.262 0.258 0.262 0.258 0.267 1,911,410 0.2612 3.64%
2004-03-29 0 0.275 0.275 0.285 0.275 0.295 1,758,000 505,200 0.2874 0.253 0.253 0.262 0.253 0.271 1,911,410 0.2643 -5.17%
2004-03-26 0 0.290 0.290 0.295 0.280 0.300 1,740,000 510,180 0.2932 0.267 0.267 0.271 0.258 0.276 1,891,840 0.2697 -1.69%
2004-03-25 0 0.295 0.290 0.295 0.290 0.300 1,860,000 548,400 0.2948 0.271 0.267 0.271 0.267 0.276 2,022,311 0.2712 -3.28%
2004-03-24 0 0.305 0.300 0.305 0.295 0.305 2,412,000 728,070 0.3019 0.281 0.276 0.281 0.271 0.281 2,622,481 0.2776 3.39%
2004-03-23 0 0.295 0.295 0.300 0.275 0.300 2,616,000 757,740 0.2897 0.271 0.271 0.276 0.253 0.276 2,844,283 0.2664 1.72%
2004-03-22 0 0.290 0.285 0.290 0.275 0.295 2,484,000 712,110 0.2867 0.267 0.262 0.267 0.253 0.271 2,700,764 0.2637 -1.69%
2004-03-19 0 0.295 0.290 0.295 0.270 0.300 3,162,000 906,210 0.2866 0.271 0.267 0.271 0.248 0.276 3,437,929 0.2636 9.26%
2004-03-18 0 0.270 0.260 0.280 0.255 0.275 1,680,000 448,320 0.2669 0.248 0.239 0.258 0.235 0.253 1,826,604 0.2454 3.85%
2004-03-17 0 0.260 0.260 0.265 0.250 0.270 1,861,080 484,838 0.2605 0.239 0.239 0.244 0.230 0.248 2,023,486 0.2396 0.00%
2004-03-16 0 0.260 0.250 0.265 0.255 0.265 1,458,000 378,750 0.2598 0.239 0.230 0.244 0.235 0.244 1,585,231 0.2389 0.00%
2004-03-15 0 0.260 0.255 0.260 0.255 0.265 1,398,000 363,000 0.2597 0.239 0.235 0.239 0.235 0.244 1,519,995 0.2388 1.96%
2004-03-12 0 0.255 0.250 0.255 0.250 0.255 1,236,000 312,510 0.2528 0.235 0.230 0.235 0.230 0.235 1,343,858 0.2325 0.00%
2004-03-11 0 0.255 0.250 0.255 0.248 0.260 1,578,000 401,130 0.2542 0.235 0.230 0.235 0.228 0.239 1,715,703 0.2338 2.00%
2004-03-10 0 0.250 0.250 0.260 0.250 0.265 1,764,000 453,060 0.2568 0.230 0.230 0.239 0.230 0.244 1,917,934 0.2362 -3.85%
2004-03-09 0 0.260 0.255 0.260 0.255 0.270 1,758,000 461,490 0.2625 0.239 0.235 0.239 0.235 0.248 1,911,410 0.2414 -1.89%
2004-03-08 0 0.265 0.265 0.270 0.265 0.275 1,590,000 427,770 0.2690 0.244 0.244 0.248 0.244 0.253 1,728,750 0.2474 0.00%
2004-03-05 0 0.265 0.260 0.270 0.255 0.270 1,632,000 432,210 0.2648 0.244 0.239 0.248 0.235 0.248 1,774,415 0.2436 1.92%
2004-03-04 0 0.260 0.255 0.265 0.255 0.265 1,920,000 501,660 0.2613 0.239 0.235 0.244 0.235 0.244 2,087,547 0.2403 1.96%
2004-03-03 0 0.255 0.255 0.260 0.250 0.270 1,722,000 448,800 0.2606 0.235 0.235 0.239 0.230 0.248 1,872,269 0.2397 -1.92%
2004-03-02 0 0.260 0.255 0.260 0.255 0.270 1,890,000 494,250 0.2615 0.239 0.235 0.239 0.235 0.248 2,054,929 0.2405 -1.89%
2004-03-01 0 0.265 0.260 0.265 0.265 0.280 1,770,000 480,030 0.2712 0.244 0.239 0.244 0.244 0.258 1,924,458 0.2494 -1.85%
2004-02-27 0 0.270 0.270 0.275 0.265 0.275 2,508,000 673,020 0.2683 0.248 0.248 0.253 0.244 0.253 2,726,858 0.2468 3.85%
2004-02-26 0 0.260 0.260 0.265 0.245 0.265 2,502,000 637,908 0.2550 0.239 0.239 0.244 0.225 0.244 2,720,335 0.2345 4.84%
2004-02-25 0 0.248 0.248 0.255 0.248 0.255 1,974,000 492,810 0.2497 0.228 0.228 0.235 0.228 0.235 2,146,259 0.2296 0.81%
2004-02-24 0 0.246 0.245 0.246 0.245 0.250 2,130,000 527,184 0.2475 0.226 0.225 0.226 0.225 0.230 2,315,873 0.2276 2.07%
2004-02-23 0 0.241 0.241 0.245 0.241 0.246 1,656,000 402,024 0.2428 0.222 0.222 0.225 0.222 0.226 1,800,509 0.2233 -0.41%
2004-02-20 0 0.242 0.242 0.246 0.236 0.246 2,952,000 714,612 0.2421 0.223 0.223 0.226 0.217 0.226 3,209,604 0.2226 2.54%
2004-02-19 0 0.236 0.235 0.238 0.232 0.237 1,926,000 452,814 0.2351 0.217 0.216 0.219 0.213 0.218 2,094,071 0.2162 1.29%
2004-02-18 0 0.233 0.232 0.234 0.226 0.233 2,076,000 479,142 0.2308 0.214 0.213 0.215 0.208 0.214 2,257,160 0.2123 2.19%
2004-02-17 0 0.228 0.225 0.228 0.225 0.235 1,440,000 330,594 0.2296 0.210 0.207 0.210 0.207 0.216 1,565,660 0.2112 -1.30%
2004-02-16 0 0.231 0.226 0.231 0.226 0.236 1,578,950 364,743 0.2310 0.212 0.208 0.212 0.208 0.217 1,716,736 0.2125 -2.12%
2004-02-13 0 0.236 0.232 0.236 0.234 0.240 1,518,000 359,730 0.2370 0.217 0.213 0.217 0.215 0.221 1,650,467 0.2180 -1.67%
2004-02-12 0 0.240 0.240 0.242 0.240 0.246 1,626,000 393,804 0.2422 0.221 0.221 0.223 0.221 0.226 1,767,891 0.2228 -2.44%
2004-02-11 0 0.246 0.246 0.247 0.243 0.247 1,146,000 281,832 0.2459 0.226 0.226 0.227 0.223 0.227 1,246,005 0.2262 0.41%
2004-02-10 0 0.245 0.240 0.248 0.243 0.255 1,470,000 362,634 0.2467 0.225 0.221 0.228 0.223 0.235 1,598,278 0.2269 -1.61%
2004-02-09 0 0.249 0.249 0.250 0.245 0.255 1,596,000 395,706 0.2479 0.229 0.229 0.230 0.225 0.235 1,735,274 0.2280 -0.40%
2004-02-06 0 0.250 0.250 0.255 0.248 0.265 2,424,000 624,804 0.2578 0.230 0.230 0.235 0.228 0.244 2,635,528 0.2371 0.40%
2004-02-05 0 0.249 0.249 0.250 0.242 0.255 1,806,000 446,862 0.2474 0.229 0.229 0.230 0.223 0.235 1,963,599 0.2276 2.47%
2004-02-04 0 0.243 0.240 0.246 0.230 0.245 1,890,000 450,102 0.2381 0.223 0.221 0.226 0.212 0.225 2,054,929 0.2190 4.29%
2004-02-03 0 0.233 0.233 0.236 0.223 0.235 2,106,000 484,314 0.2300 0.214 0.214 0.217 0.205 0.216 2,289,778 0.2115 3.10%
2004-02-02 0 0.226 0.224 0.226 0.220 0.230 1,500,000 336,138 0.2241 0.208 0.206 0.208 0.202 0.212 1,630,896 0.2061 0.00%
2004-01-30 0 0.226 0.226 0.228 0.215 0.226 3,048,000 673,884 0.2211 0.208 0.208 0.210 0.198 0.208 3,313,981 0.2033 -1.74%
2004-01-29 0 0.230 0.230 0.231 0.230 0.240 2,058,000 482,712 0.2346 0.212 0.212 0.212 0.212 0.221 2,237,590 0.2157 -4.17%
2004-01-28 0 0.240 0.238 0.240 0.240 0.248 1,890,000 460,578 0.2437 0.221 0.219 0.221 0.221 0.228 2,054,929 0.2241 -3.23%
2004-01-27 0 0.248 0.247 0.250 0.248 0.250 2,124,000 528,594 0.2489 0.228 0.227 0.230 0.228 0.230 2,309,349 0.2289 -0.40%
2004-01-26 0 0.249 0.248 0.250 0.247 0.250 1,968,000 488,874 0.2484 0.229 0.228 0.230 0.227 0.230 2,139,736 0.2285 -0.40%
2004-01-21 0 0.250 0.245 0.260 0.248 0.260 2,670,000 673,530 0.2523 0.230 0.225 0.239 0.228 0.239 2,902,995 0.2320 -1.96%
2004-01-20 0 0.255 0.250 0.265 0.248 0.280 1,776,000 458,430 0.2581 0.235 0.230 0.244 0.228 0.258 1,930,981 0.2374 -5.56%
2004-01-19 0 0.270 0.270 0.275 0.265 0.280 2,058,000 559,800 0.2720 0.248 0.248 0.253 0.244 0.258 2,237,590 0.2502 -1.82%
2004-01-16 0 0.275 0.270 0.280 0.265 0.295 2,298,000 647,880 0.2819 0.253 0.248 0.258 0.244 0.271 2,498,533 0.2593 -1.79%
2004-01-15 0 0.280 0.280 0.290 0.280 0.325 2,070,000 621,060 0.3000 0.258 0.258 0.267 0.258 0.299 2,250,637 0.2759 -3.45%
2004-01-14 0 0.290 0.275 0.280 0.280 0.320 3,360,000 981,900 0.2922 0.267 0.253 0.258 0.258 0.294 3,653,207 0.2688 0.00%
2004-01-13 0 0.290 0.320 - 0.270 0.320 3,510,000 1,045,260 0.2978 0.267 0.294 - 0.248 0.294 3,816,297 0.2739 -9.38%
2004-01-12 0 0.320 0.270 0.280 0.247 0.320 2,706,000 715,866 0.2645 0.294 0.248 0.258 0.227 0.294 2,942,137 0.2433 28.00%
2004-01-09 0 0.250 0.250 - 0.220 0.246 4,272,000 1,007,874 0.2359 0.230 0.230 - 0.202 0.226 4,644,792 0.2170 14.16%
2004-01-08 0 0.219 0.217 - 0.216 0.222 1,410,000 307,326 0.2180 0.201 0.200 - 0.199 0.204 1,533,042 0.2005 -0.45%
2004-01-07 0 0.220 0.220 - 0.203 0.218 3,396,000 706,938 0.2082 0.202 0.202 - 0.187 0.201 3,692,349 0.1915 8.91%
2004-01-06 0 0.202 0.201 0.203 0.198 0.203 1,464,000 294,690 0.2013 0.186 0.185 0.187 0.182 0.187 1,591,755 0.1851 1.00%
2004-01-05 0 0.200 0.195 0.200 0.188 0.201 9,210,000 1,717,932 0.1865 0.184 0.179 0.184 0.173 0.185 10,013,703 0.1716 4.17%
2004-01-02 0 0.192 0.190 0.192 0.180 0.200 1,464,000 275,076 0.1879 0.177 0.175 0.177 0.166 0.184 1,591,755 0.1728 6.67%
2003-12-31 0 0.180 0.176 - 0.170 0.180 1,224,000 216,288 0.1767 0.166 0.162 - 0.156 0.166 1,330,811 0.1625 5.26%
2003-12-30 0 0.171 0.171 0.175 0.163 0.175 1,728,000 294,846 0.1706 0.157 0.157 0.161 0.150 0.161 1,878,792 0.1569 3.64%
2003-12-29 0 0.165 0.161 0.169 0.161 0.168 1,260,000 208,248 0.1653 0.152 0.148 0.155 0.148 0.155 1,369,953 0.1520 1.23%
2003-12-24 0 0.163 0.163 0.164 0.158 0.164 1,254,000 201,264 0.1605 0.150 0.150 0.151 0.145 0.151 1,363,429 0.1476 5.84%
2003-12-23 0 0.154 0.154 0.162 0.153 0.160 1,554,000 242,526 0.1561 0.142 0.142 0.149 0.141 0.147 1,689,608 0.1435 -1.91%
2003-12-22 0 0.157 0.157 0.160 0.150 0.158 2,034,000 314,874 0.1548 0.144 0.144 0.147 0.138 0.145 2,211,495 0.1424 0.64%
2003-12-19 0 0.156 0.154 0.162 0.152 0.162 1,218,000 190,824 0.1567 0.143 0.142 0.149 0.140 0.149 1,324,288 0.1441 1.30%
2003-12-18 0 0.154 0.153 0.157 0.153 0.158 1,038,000 161,370 0.1555 0.142 0.141 0.144 0.141 0.145 1,128,580 0.1430 0.65%
2003-12-17 0 0.153 0.153 0.154 0.153 0.158 1,764,000 273,336 0.1550 0.141 0.141 0.142 0.141 0.145 1,917,934 0.1425 2.00%
2003-12-16 0 0.150 0.150 0.156 0.148 0.160 1,860,000 287,622 0.1546 0.138 0.138 0.143 0.136 0.147 2,022,311 0.1422 -7.98%
2003-12-15 0 0.163 0.163 0.168 0.152 0.167 2,844,000 457,842 0.1610 0.150 0.150 0.155 0.140 0.154 3,092,179 0.1481 3.16%
2003-12-12 0 0.158 0.157 0.164 0.152 0.158 1,902,000 296,676 0.1560 0.145 0.144 0.151 0.140 0.145 2,067,976 0.1435 0.64%
2003-12-11 0 0.157 0.155 0.160 0.152 0.160 2,016,000 316,110 0.1568 0.144 0.143 0.147 0.140 0.147 2,191,924 0.1442 -1.87%
2003-12-10 0 0.160 0.152 0.160 0.160 0.172 3,648,000 592,278 0.1624 0.147 0.140 0.147 0.147 0.158 3,966,340 0.1493 -4.76%
2003-12-09 0 0.168 0.166 0.168 0.165 0.172 2,658,000 447,192 0.1682 0.155 0.153 0.155 0.152 0.158 2,889,948 0.1547 3.07%
2003-12-08 0 0.163 0.163 0.168 0.156 0.170 2,610,000 428,496 0.1642 0.150 0.150 0.155 0.143 0.156 2,837,759 0.1510 3.16%
2003-12-05 0 0.158 0.158 0.160 0.140 0.163 2,238,000 341,586 0.1526 0.145 0.145 0.147 0.129 0.150 2,433,297 0.1404 2.60%
2003-12-04 0 0.154 0.154 0.162 0.145 0.160 2,706,000 413,790 0.1529 0.142 0.142 0.149 0.133 0.147 2,942,137 0.1406 0.65%
2003-12-03 0 0.153 0.147 0.157 0.145 0.159 4,698,000 720,600 0.1534 0.141 0.135 0.144 0.133 0.146 5,107,967 0.1411 4.79%
2003-12-02 0 0.146 0.146 0.154 0.132 0.150 1,584,000 221,436 0.1398 0.134 0.134 0.142 0.121 0.138 1,722,226 0.1286 -1.35%
2003-12-01 0 0.148 0.148 0.158 0.143 0.158 2,706,000 412,728 0.1525 0.136 0.136 0.145 0.132 0.145 2,942,137 0.1403 0.68%
2003-11-28 0 0.147 0.143 0.154 0.140 0.172 7,296,000 1,124,916 0.1542 0.135 0.132 0.142 0.129 0.158 7,932,679 0.1418 -4.55%
2003-11-27 0 0.154 0.154 0.164 0.076 0.170 7,062,000 934,068 0.1323 0.142 0.142 0.151 0.070 0.156 7,678,259 0.1217 126.47%
2003-11-26 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-11-25 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-11-24 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-11-21 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-11-20 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-11-19 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-11-18 0 0.068 0.065 0.070 - - 0 0 - 0.063 0.060 0.064 - - 0 - 0.00%
2003-11-17 0 0.068 0.066 0.070 - - 12,000 816 0.0680 0.063 0.061 0.064 - - 13,047 0.0625 0.00%
2003-11-14 0 0.068 0.068 0.074 0.067 0.067 150,000 10,050 0.0670 0.063 0.063 0.068 0.062 0.062 163,090 0.0616 -1.45%
2003-11-13 0 0.069 0.069 0.074 0.069 0.069 264,000 18,216 0.0690 0.063 0.063 0.068 0.063 0.063 287,038 0.0635 6.15%
2003-11-12 0 0.065 0.065 0.075 0.065 0.065 120,000 7,800 0.0650 0.060 0.060 0.069 0.060 0.060 130,472 0.0598 -2.99%
2003-11-11 0 0.067 0.067 0.069 0.067 0.067 150,000 10,050 0.0670 0.062 0.062 0.063 0.062 0.062 163,090 0.0616 -4.29%
2003-11-10 0 0.070 0.066 - - - 0 0 - 0.064 0.061 - - - 0 - 0.00%
2003-11-07 0 0.070 0.070 0.073 0.070 0.070 60,000 4,200 0.0700 0.064 0.064 0.067 0.064 0.064 65,236 0.0644 2.94%
2003-11-06 0 0.068 0.066 0.073 0.066 0.068 462,000 30,576 0.0662 0.063 0.061 0.067 0.061 0.063 502,316 0.0609 1.49%
2003-11-05 0 0.067 0.067 0.070 0.067 0.067 192,000 12,864 0.0670 0.062 0.062 0.064 0.062 0.062 208,755 0.0616 6.35%
2003-11-04 0 0.063 0.063 - 0.063 0.063 204,000 12,852 0.0630 0.058 0.058 - 0.058 0.058 221,802 0.0579 1.61%
2003-11-03 0 0.062 0.062 0.069 0.062 0.065 162,000 10,170 0.0628 0.057 0.057 0.063 0.057 0.060 176,137 0.0577 3.33%
2003-10-31 0 0.060 0.060 0.065 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2003-10-30 0 0.060 0.060 0.065 0.060 0.060 547,870 32,872 0.0600 0.055 0.055 0.060 0.055 0.055 595,679 0.0552 0.00%
2003-10-29 0 0.060 - 0.060 0.060 0.062 1,921,870 117,637 0.0612 0.055 - 0.055 0.055 0.057 2,089,580 0.0563 3.45%
2003-10-28 0 0.058 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2003-10-27 0 0.058 - 0.065 - - 0 0 - 0.053 - 0.060 - - 0 - 0.00%
2003-10-24 0 0.058 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2003-10-23 0 0.058 0.056 - 0.058 0.058 600,000 34,800 0.0580 0.053 0.052 - 0.053 0.053 652,358 0.0533 -3.33%
2003-10-22 0 0.060 - 0.065 - - 0 0 - 0.055 - 0.060 - - 0 - 0.00%
2003-10-21 0 0.060 0.060 0.070 0.060 0.060 108,000 6,480 0.0600 0.055 0.055 0.064 0.055 0.055 117,425 0.0552 3.45%
2003-10-20 0 0.058 - 0.060 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2003-10-17 0 0.058 - 0.058 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2003-10-16 0 0.058 0.058 0.060 0.058 0.058 78,000 4,524 0.0580 0.053 0.053 0.055 0.053 0.053 84,807 0.0533 0.00%
2003-10-15 0 0.058 0.058 0.062 0.058 0.058 264,000 15,312 0.0580 0.053 0.053 0.057 0.053 0.053 287,038 0.0533 0.00%
2003-10-14 0 0.058 0.050 0.060 - - 0 0 - 0.053 0.046 0.055 - - 0 - 0.00%
2003-10-13 0 0.058 0.058 0.060 0.057 0.057 96,000 5,472 0.0570 0.053 0.053 0.055 0.052 0.052 104,377 0.0524 5.45%
2003-10-10 0 0.055 0.055 0.060 0.055 0.060 1,056,000 61,680 0.0584 0.051 0.051 0.055 0.051 0.055 1,148,151 0.0537 -1.79%
2003-10-09 0 0.056 0.056 0.060 0.056 0.056 600,000 33,600 0.0560 0.052 0.052 0.055 0.052 0.052 652,358 0.0515 1.82%
2003-10-08 0 0.055 0.055 0.060 0.055 0.055 96,000 5,280 0.0550 0.051 0.051 0.055 0.051 0.051 104,377 0.0506 0.00%
2003-10-07 0 0.055 0.051 0.060 - - 0 0 - 0.051 0.047 0.055 - - 0 - 0.00%
2003-10-06 0 0.055 0.055 0.060 0.055 0.055 288,000 15,840 0.0550 0.051 0.051 0.055 0.051 0.051 313,132 0.0506 0.00%
2003-10-03 0 0.055 0.055 - 0.055 0.055 558,000 30,690 0.0550 0.051 0.051 - 0.051 0.051 606,693 0.0506 0.00%
2003-10-02 0 0.055 0.055 - 0.055 0.055 4,410,000 242,550 0.0550 0.051 0.051 - 0.051 0.051 4,794,835 0.0506 0.00%
2003-09-30 0 0.055 0.055 0.060 0.055 0.055 1,044,000 57,420 0.0550 0.051 0.051 0.055 0.051 0.051 1,135,104 0.0506 0.00%
2003-09-29 0 0.055 0.048 0.055 - - 0 0 - 0.051 0.044 0.051 - - 0 - 0.00%
2003-09-26 0 0.055 - 0.055 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2003-09-25 0 0.055 0.050 0.060 - - 0 0 - 0.051 0.046 0.055 - - 0 - 0.00%
2003-09-24 0 0.055 0.055 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-09-23 0 0.055 0.055 - 0.055 0.055 30,000 1,650 0.0550 0.051 0.051 - 0.051 0.051 32,618 0.0506 10.00%
2003-09-22 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-09-19 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-09-18 0 0.050 0.050 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-09-17 0 0.050 0.050 0.052 0.050 0.054 138,000 7,380 0.0535 0.046 0.046 0.048 0.046 0.050 150,042 0.0492 -16.67%
2003-09-16 0 0.060 0.050 0.060 - - 0 0 - 0.055 0.046 0.055 - - 0 - 0.00%
2003-09-15 0 0.060 0.050 0.060 0.060 0.060 6,000 360 0.0600 0.055 0.046 0.055 0.055 0.055 6,524 0.0552 0.00%
2003-09-11 0 0.060 0.050 - - - 0 0 - 0.055 0.046 - - - 0 - 0.00%
2003-09-10 0 0.060 0.049 - - - 0 0 - 0.055 0.045 - - - 0 - 0.00%
2003-09-09 0 0.060 0.050 0.060 0.060 0.060 18,000 1,080 0.0600 0.055 0.046 0.055 0.055 0.055 19,571 0.0552 9.09%
2003-09-08 0 0.055 0.050 0.055 - - 0 0 - 0.051 0.046 0.051 - - 0 - -1.79%
2003-09-05 0 0.056 0.050 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2003-09-04 0 0.056 0.051 0.058 0.049 0.056 1,422,000 74,058 0.0521 0.052 0.047 0.053 0.045 0.052 1,546,090 0.0479 0.00%
2003-09-03 0 0.056 0.050 0.059 0.055 0.056 840,000 46,500 0.0554 0.052 0.046 0.054 0.051 0.052 913,302 0.0509 14.29%
2003-09-02 0 0.049 0.049 0.052 0.049 0.049 360,000 17,640 0.0490 0.045 0.045 0.048 0.045 0.045 391,415 0.0451 -2.00%
2003-09-01 0 0.050 0.050 0.055 0.050 0.050 360,000 18,000 0.0500 0.046 0.046 0.051 0.046 0.046 391,415 0.0460 0.00%
2003-08-29 0 0.050 0.050 0.055 0.049 0.049 300,000 14,700 0.0490 0.046 0.046 0.051 0.045 0.045 326,179 0.0451 0.00%
2003-08-28 0 0.050 0.050 0.055 0.050 0.050 312,000 15,600 0.0500 0.046 0.046 0.051 0.046 0.046 339,226 0.0460 2.04%
2003-08-27 0 0.049 0.049 - 0.049 0.049 30,000 1,470 0.0490 0.045 0.045 - 0.045 0.045 32,618 0.0451 2.08%
2003-08-26 0 0.048 0.048 0.056 0.048 0.048 384,000 18,432 0.0480 0.044 0.044 0.052 0.044 0.044 417,509 0.0441 -4.00%
2003-08-25 0 0.050 0.050 - 0.050 0.050 390,000 19,500 0.0500 0.046 0.046 - 0.046 0.046 424,033 0.0460 4.17%
2003-08-22 0 0.048 0.048 0.058 0.048 0.050 258,000 12,864 0.0499 0.044 0.044 0.053 0.044 0.046 280,514 0.0459 -4.00%
2003-08-21 0 0.050 0.050 0.056 0.048 0.048 300,000 14,400 0.0480 0.046 0.046 0.052 0.044 0.044 326,179 0.0441 4.17%
2003-08-20 0 0.048 0.048 0.056 0.048 0.048 1,092,000 53,196 0.0487 0.044 0.044 0.052 0.044 0.044 1,187,292 0.0448 0.00%
2003-08-19 0 0.048 0.048 0.057 0.048 0.052 678,000 32,598 0.0481 0.044 0.044 0.052 0.044 0.048 737,165 0.0442 -2.04%
2003-08-18 0 0.049 0.049 0.060 0.049 0.051 970,920 48,551 0.0500 0.045 0.045 0.055 0.045 0.047 1,055,646 0.0460 -5.77%
2003-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-12 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-11 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-08 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-07 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-06 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-05 0 0.052 - - - - 101,340,000 5,067,000 0.0500 0.048 - - - - 110,183,347 0.0460 0.00%
2003-08-04 0 0.052 - 0.060 0.052 0.052 180,000 9,360 0.0520 0.048 - 0.055 0.048 0.048 195,708 0.0478 0.00%
2003-08-01 0 0.052 - 0.052 0.050 0.052 450,000 23,016 0.0511 0.048 - 0.048 0.046 0.048 489,269 0.0470 0.00%
2003-07-31 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-07-30 0 0.052 - 0.052 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2003-07-29 0 0.052 - - 0.052 0.052 60,000 3,120 0.0520 0.048 - - 0.048 0.048 65,236 0.0478 8.33%
2003-07-28 0 0.048 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-07-25 0 0.048 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-07-24 0 0.048 - - 0.048 0.048 120,000 5,760 0.0480 0.044 - - 0.044 0.044 130,472 0.0441 -12.73%
2003-07-23 0 0.055 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-07-22 0 0.055 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-07-21 0 0.055 - 0.060 - - 0 0 - 0.051 - 0.055 - - 0 - 0.00%
2003-07-18 0 0.055 - 0.055 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2003-07-17 0 0.055 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-07-16 0 0.055 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-07-15 0 0.055 - - - - 96,000 5,280 0.0550 0.051 - - - - 104,377 0.0506 0.00%
2003-07-14 0 0.055 - - 0.055 0.055 60,000 3,300 0.0550 0.051 - - 0.051 0.051 65,236 0.0506 -8.33%
2003-07-11 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-07-10 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-07-09 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-07-08 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-07-07 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2003-07-04 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-07-03 0 0.060 - - 0.060 0.062 198,000 11,904 0.0601 0.055 - - 0.055 0.057 215,278 0.0553 -3.23%
2003-07-02 0 0.062 0.062 - - - 0 0 - 0.057 0.057 - - - 0 - 3.33%
2003-06-30 0 0.060 0.058 - 0.055 0.060 144,000 8,160 0.0567 0.055 0.053 - 0.051 0.055 156,566 0.0521 0.00%
2003-06-27 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-06-26 0 0.060 0.060 - - - 0 0 - 0.055 0.055 - - - 0 - 9.09%
2003-06-25 0 0.055 0.055 - 0.055 0.055 36,000 1,980 0.0550 0.051 0.051 - 0.051 0.051 39,142 0.0506 0.00%
2003-06-24 0 0.055 0.055 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-06-23 0 0.055 - - 0.055 0.055 120,000 6,600 0.0550 0.051 - - 0.051 0.051 130,472 0.0506 0.00%
2003-06-20 0 0.055 - 0.055 0.055 0.055 12,000 660 0.0550 0.051 - 0.051 0.051 0.051 13,047 0.0506 0.00%
2003-06-19 0 0.055 0.055 - - - 0 0 - 0.051 0.051 - - - 0 - 3.77%
2003-06-18 0 0.053 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-06-17 0 0.053 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-06-16 0 0.053 0.053 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-06-13 0 0.053 0.053 - - - 0 0 - 0.049 0.049 - - - 0 - 6.00%
2003-06-12 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-06-11 0 0.050 0.050 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-06-10 0 0.050 0.050 - 0.050 0.050 42,000 2,100 0.0500 0.046 0.046 - 0.046 0.046 45,665 0.0460 2.04%
2003-06-09 0 0.049 0.049 - - - 30,000 1,500 0.0500 0.045 0.045 - - - 32,618 0.0460 0.00%
2003-06-06 0 0.049 - 0.049 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-06-05 0 0.049 - 0.049 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-06-03 0 0.049 - 0.049 - - 0 0 - 0.045 - 0.045 - - 0 - -2.00%
2003-06-02 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-22 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-21 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-20 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-19 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-16 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-15 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-14 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-13 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-12 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-09 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-07 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-06 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-05-05 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-05-02 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-30 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-29 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-28 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-25 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-24 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-23 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-22 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-17 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-16 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-15 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-14 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-11 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-10 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-09 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-08 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-07 0 0.050 - - - - 100 5 0.0500 0.046 - - - - 109 0.0460 0.00%
2003-04-04 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-03 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-02 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-01 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-31 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-28 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-27 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-26 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-25 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-24 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-21 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-20 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-19 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-18 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-17 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-14 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-13 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-12 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-03-11 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-10 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-07 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-06 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-05 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-04 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-03-03 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-02-28 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-27 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-26 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-25 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-02-24 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-21 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-20 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-19 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-02-18 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-02-17 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-14 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-13 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-12 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-11 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-10 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-07 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-06 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-05 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-02-04 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-30 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-29 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-28 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-27 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-24 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-23 0 0.050 - 0.058 - - 0 0 - 0.046 - 0.053 - - 0 - 0.00%
2003-01-22 0 0.050 - 0.058 - - 0 0 - 0.046 - 0.053 - - 0 - 0.00%
2003-01-21 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-20 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-17 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-16 0 0.050 - 0.060 - - 0 0 - 0.046 - 0.055 - - 0 - 0.00%
2003-01-15 0 0.050 - 0.059 - - 0 0 - 0.046 - 0.054 - - 0 - 0.00%
2003-01-14 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-13 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-10 0 0.050 - 0.051 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2003-01-09 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-08 0 0.050 - 0.051 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2003-01-07 0 0.050 - 0.055 - - 0 0 - 0.046 - 0.051 - - 0 - 0.00%
2003-01-06 0 0.050 - 0.051 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2003-01-03 0 0.050 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-01-02 0 0.050 - 0.050 0.050 0.050 78,000 3,900 0.0500 0.046 - 0.046 0.046 0.046 84,807 0.0460 11.11%
2002-12-31 0 0.045 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-12-30 0 0.045 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-12-27 0 0.045 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-12-24 0 0.045 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-12-23 0 0.045 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-12-20 0 0.045 - 0.050 - - 0 0 - 0.041 - 0.046 - - 0 - 0.00%
2002-12-19 0 0.045 0.045 0.060 0.045 0.045 72,000 3,240 0.0450 0.041 0.041 0.055 0.041 0.041 78,283 0.0414 -10.00%
2002-12-18 0 0.050 - 0.060 - - 0 0 - 0.046 - 0.055 - - 0 - 0.00%
2002-12-17 0 0.050 - 0.050 - - 0 0 - 0.046 - 0.046 - - 0 - -3.85%
2002-12-16 0 0.052 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2002-12-13 0 0.052 - 0.060 - - 0 0 - 0.048 - 0.055 - - 0 - 0.00%
2002-12-12 0 0.052 - 0.052 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-12-11 0 0.052 - 0.052 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-12-10 0 0.052 - 0.052 - - 0 0 - 0.048 - 0.048 - - 0 - -13.33%
2002-12-09 0 0.060 0.052 0.060 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2002-12-06 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-12-05 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-12-04 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-12-03 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-12-02 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-29 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-28 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-27 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-26 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-25 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-22 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-11-21 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-11-20 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-11-19 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-11-18 0 0.060 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-11-15 0 0.060 - - 0.060 0.060 114,000 6,840 0.0600 0.055 - - 0.055 0.055 123,948 0.0552 0.00%
2002-11-14 0 0.060 - 0.060 0.060 0.060 6,000 360 0.0600 0.055 - 0.055 0.055 0.055 6,524 0.0552 0.00%
2002-11-13 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-12 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-11 0 0.060 - 0.061 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
2002-11-08 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-07 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-06 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-05 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-11-04 0 0.060 - 0.060 - - 0 0 - 0.055 - 0.055 - - 0 - -13.04%
2002-11-01 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-31 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-30 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-29 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-28 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-25 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-24 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-23 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2002-10-22 0 0.069 - 0.069 - - 0 0 - 0.063 - 0.063 - - 0 - -2.82%
2002-10-21 0 0.071 - 0.071 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2002-10-18 0 0.071 - 0.071 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2002-10-17 0 0.071 - 0.071 - - 0 0 - 0.065 - 0.065 - - 0 - -5.33%
2002-10-16 0 0.075 - 0.075 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2002-10-15 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-11 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-10 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-09 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-08 0 0.075 - 0.075 0.075 0.075 66,000 4,950 0.0750 0.069 - 0.069 0.069 0.069 71,759 0.0690 0.00%
2002-10-07 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-04 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-03 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-02 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-09-30 0 0.075 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-09-27 0 0.075 - 0.075 - - 0 0 - 0.069 - 0.069 - - 0 - -6.25%
2002-09-26 0 0.080 - 0.080 - - 0 0 - 0.074 - 0.074 - - 0 - -5.88%
2002-09-25 0 0.085 - 0.085 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2002-09-24 0 0.085 - 0.085 - - 0 0 - 0.078 - 0.078 - - 0 - -5.56%
2002-09-23 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-20 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-09-19 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-18 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-17 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-16 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-13 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-12 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-11 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-10 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-09 0 0.090 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-09-06 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-09-05 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-09-04 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - -4.26%
2002-09-03 0 0.094 - 0.100 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2002-09-02 0 0.094 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-08-30 0 0.094 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-08-29 0 0.094 - 0.094 - - 0 0 - 0.086 - 0.086 - - 0 - -6.93%
2002-08-28 0 0.101 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-08-27 0 0.101 - 0.101 - - 0 0 - 0.093 - 0.093 - - 0 - -9.82%
2002-08-26 0 0.112 - - 0.102 0.112 84,000 9,072 0.1080 0.103 - - 0.094 0.103 91,330 0.0993 9.80%
2002-08-23 0 0.102 0.102 - 0.090 0.102 54,000 5,184 0.0960 0.094 0.094 - 0.083 0.094 58,712 0.0883 13.33%
2002-08-22 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-08-21 0 0.090 - 0.090 0.090 0.090 6,000 540 0.0900 0.083 - 0.083 0.083 0.083 6,524 0.0828 0.00%
2002-08-20 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-08-19 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-08-16 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2002-08-15 0 0.090 - 0.090 - - 0 0 - 0.083 - 0.083 - - 0 - -8.16%
2002-08-14 0 0.098 - 0.098 - - 0 0 - 0.090 - 0.090 - - 0 - -1.01%
2002-08-13 0 0.099 - 0.099 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-08-12 0 0.099 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-08-09 0 0.099 - 0.099 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-08-08 0 0.099 - 0.099 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-08-07 0 0.099 - 0.099 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2002-08-06 0 0.099 - 0.100 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2002-08-05 0 0.099 - 0.100 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2002-08-02 0 0.099 - 0.099 - - 0 0 - 0.091 - 0.091 - - 0 - -1.00%
2002-08-01 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-31 0 0.100 - 0.100 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-07-30 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-29 0 0.100 - 0.100 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-07-26 0 0.100 - 0.100 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-07-25 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-24 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-23 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-22 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-19 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-18 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-17 0 0.100 - 0.100 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-07-16 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-15 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-12 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-11 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-10 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-09 0 0.100 - 0.100 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-07-08 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-05 0 0.100 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-07-04 0 0.100 - 0.100 - - 0 0 - 0.092 - 0.092 - - 0 - -20.00%
2002-07-03 0 0.125 - 0.125 - - 0 0 - 0.115 - 0.115 - - 0 - -3.85%
2002-07-02 0 0.130 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-06-28 0 0.130 - 0.138 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
2002-06-27 0 0.130 - 0.130 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-06-26 0 0.130 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-06-25 0 0.130 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-06-24 0 0.130 - 0.130 0.130 0.130 6,000 780 0.1300 0.120 - 0.120 0.120 0.120 6,524 0.1196 0.00%
2002-06-21 0 0.130 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2002-06-20 0 0.130 - 0.130 - - 0 0 - 0.120 - 0.120 - - 0 - -1.52%
2002-06-19 0 0.132 - 0.132 - - 0 0 - 0.121 - 0.121 - - 0 - -2.22%
2002-06-18 0 0.135 - 0.135 - - 0 0 - 0.124 - 0.124 - - 0 - -1.46%
2002-06-17 0 0.137 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2002-06-14 0 0.137 0.132 0.145 - - 0 0 - 0.126 0.121 0.133 - - 0 - 0.00%
2002-06-13 0 0.137 - 0.137 - - 0 0 - 0.126 - 0.126 - - 0 - -0.72%
2002-06-12 0 0.138 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-11 0 0.138 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-10 0 0.138 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-07 0 0.138 - 0.140 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2002-06-06 0 0.138 - 0.150 - - 0 0 - 0.127 - 0.138 - - 0 - 0.00%
2002-06-05 0 0.138 - 0.140 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2002-06-04 0 0.138 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-03 0 0.138 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-05-31 0 0.138 - 0.138 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2002-05-30 0 0.138 - 0.140 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2002-05-29 0 0.138 - 0.140 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2002-05-28 0 0.138 - 0.140 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2002-05-27 0 0.138 - 0.138 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2002-05-24 0 0.138 - 0.138 - - 0 0 - 0.127 - 0.127 - - 0 - -0.72%
2002-05-23 0 0.139 - 0.139 - - 0 0 - 0.128 - 0.128 - - 0 - -0.71%
2002-05-22 0 0.140 - 0.140 - - 0 0 - 0.129 - 0.129 - - 0 - -4.76%
2002-05-21 0 0.147 - 0.147 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-05-17 0 0.147 - 0.147 - - 0 0 - 0.135 - 0.135 - - 0 - -1.34%
2002-05-16 0 0.149 - 0.149 - - 0 0 - 0.137 - 0.137 - - 0 - -0.67%
2002-05-15 0 0.150 - 0.150 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2002-05-14 0 0.150 - 0.150 0.152 0.152 60,000 9,120 0.1520 0.138 - 0.138 0.140 0.140 65,236 0.1398 -6.25%
2002-05-13 0 0.160 - 0.160 - - 0 0 - 0.147 - 0.147 - - 0 - -2.44%
2002-05-10 0 0.164 - 0.165 - - 0 0 - 0.151 - 0.152 - - 0 - 0.00%
2002-05-09 0 0.164 - 0.165 - - 0 0 - 0.151 - 0.152 - - 0 - 0.00%
2002-05-08 0 0.164 - 0.170 - - 0 0 - 0.151 - 0.156 - - 0 - 0.00%
2002-05-07 0 0.164 - 0.165 - - 0 0 - 0.151 - 0.152 - - 0 - 0.00%
2002-05-06 0 0.164 - 0.170 - - 0 0 - 0.151 - 0.156 - - 0 - 0.00%
2002-05-03 0 0.164 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2002-05-02 0 0.164 - 0.165 - - 0 0 - 0.151 - 0.152 - - 0 - 0.00%
2002-04-30 0 0.164 - 0.164 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2002-04-29 0 0.164 - 0.164 - - 0 0 - 0.151 - 0.151 - - 0 - -0.61%
2002-04-26 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-04-25 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-04-24 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-04-23 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-04-22 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - -2.94%
2002-04-19 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-18 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-17 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-16 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-15 0 0.170 - 0.175 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
2002-04-12 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-11 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-10 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-09 0 0.170 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2002-04-08 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-04 0 0.170 - 0.170 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2002-04-03 0 0.170 - 0.170 0.170 0.170 12,000 2,040 0.1700 0.156 - 0.156 0.156 0.156 13,047 0.1564 0.00%
2002-04-02 0 0.170 - 0.170 0.170 0.170 6,000 1,020 0.1700 0.156 - 0.156 0.156 0.156 6,524 0.1564 3.66%
2002-03-28 0 0.164 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2002-03-27 0 0.164 - 0.164 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2002-03-26 0 0.164 - 0.170 - - 0 0 - 0.151 - 0.156 - - 0 - 0.00%
2002-03-25 0 0.164 - 0.170 - - 0 0 - 0.151 - 0.156 - - 0 - 0.00%
2002-03-22 0 0.164 - 0.170 - - 0 0 - 0.151 - 0.156 - - 0 - 0.00%
2002-03-21 0 0.164 - 0.164 - - 72,000 11,736 0.1630 0.151 - 0.151 - - 78,283 0.1499 -0.61%
2002-03-20 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-03-19 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-03-18 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2002-03-15 0 0.165 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-03-14 0 0.165 - 0.165 - - 0 0 - 0.152 - 0.152 - - 0 - -1.79%
2002-03-13 0 0.168 0.168 0.170 - - 0 0 - 0.155 0.155 0.156 - - 0 - 5.00%
2002-03-12 0 0.160 - 0.160 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-11 0 0.160 - 0.160 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-08 0 0.160 - 0.160 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-07 0 0.160 0.160 - - - 0 0 - 0.147 0.147 - - - 0 - 6.67%
2002-03-06 0 0.150 - 0.150 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2002-03-05 0 0.150 - 0.150 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2002-03-04 0 0.150 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2002-03-01 0 0.150 0.150 - - - 0 0 - 0.138 0.138 - - - 0 - 6.76%
2002-02-28 0 0.143 - 0.150 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2002-02-27 0 0.143 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2002-02-26 0 0.143 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2002-02-25 0 0.143 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2002-02-22 0 0.143 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2002-02-21 0 0.143 - 0.143 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2002-02-20 0 0.143 0.143 0.145 0.143 0.145 336,000 48,696 0.1449 0.129 0.129 0.131 0.129 0.131 371,821 0.1310 -4.67%
2002-02-19 0 0.150 - 0.150 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2002-02-18 0 0.150 - 0.150 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2002-02-15 0 0.150 - 0.150 - - 0 0 - 0.136 - 0.136 - - 0 - -3.23%
2002-02-11 0 0.155 - 0.155 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-02-08 0 0.155 - 0.155 - - 0 0 - 0.140 - 0.140 - - 0 - -6.06%
2002-02-07 0 0.165 - 0.165 - - 0 0 - 0.149 - 0.149 - - 0 - -2.94%
2002-02-06 0 0.170 - 0.170 0.170 0.170 30,000 5,100 0.1700 0.154 - 0.154 0.154 0.154 33,198 0.1536 0.00%
2002-02-05 0 0.170 - 0.170 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-02-04 0 0.170 - 0.174 - - 0 0 - 0.154 - 0.157 - - 0 - 0.00%
2002-02-01 0 0.170 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-31 0 0.170 - 0.180 - - 0 0 - 0.154 - 0.163 - - 0 - 0.00%
2002-01-30 0 0.170 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-29 0 0.170 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-28 0 0.170 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-25 0 0.170 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-24 0 0.170 0.170 - - - 0 0 - 0.154 0.154 - - - 0 - 6.25%
2002-01-23 0 0.160 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2002-01-22 0 0.160 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2002-01-21 0 0.160 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2002-01-18 0 0.160 - 0.160 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2002-01-17 0 0.160 0.160 - - - 0 0 - 0.145 0.145 - - - 0 - 6.67%
2002-01-16 0 0.150 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-01-15 0 0.150 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-01-14 0 0.150 0.150 - - - 0 0 - 0.136 0.136 - - - 0 - 7.91%
2002-01-11 0 0.139 - 0.140 - - 0 0 - 0.126 - 0.127 - - 0 - 0.00%
2002-01-10 0 0.139 - 0.140 0.139 0.139 6,000 834 0.1390 0.126 - 0.127 0.126 0.126 6,640 0.1256 0.00%
2002-01-09 0 0.139 - 0.140 - - 0 0 - 0.126 - 0.127 - - 0 - 0.00%
2002-01-08 0 0.139 - 0.140 - - 0 0 - 0.126 - 0.127 - - 0 - 0.00%
2002-01-07 0 0.139 0.139 0.140 0.114 0.130 234,000 29,076 0.1243 0.126 0.126 0.127 0.103 0.117 258,947 0.1123 -0.71%
2002-01-04 0 0.140 0.130 0.140 - - 0 0 - 0.127 0.117 0.127 - - 0 - 0.00%
2002-01-03 0 0.140 0.132 0.140 0.140 0.140 144,000 20,160 0.1400 0.127 0.119 0.127 0.127 0.127 159,352 0.1265 -2.78%
2002-01-02 0 0.144 0.130 - - - 0 0 - 0.130 0.117 - - - 0 - 0.00%
2001-12-31 0 0.144 0.130 - - - 0 0 - 0.130 0.117 - - - 0 - 0.00%
2001-12-28 0 0.144 0.130 - - - 0 0 - 0.130 0.117 - - - 0 - 0.00%
2001-12-27 0 0.144 0.140 - - - 0 0 - 0.130 0.127 - - - 0 - 0.00%
2001-12-24 0 0.144 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-12-21 0 0.144 0.144 - 0.144 0.144 162,000 23,328 0.1440 0.130 0.130 - 0.130 0.130 179,271 0.1301 -5.26%
2001-12-20 0 0.152 - 0.152 - - 0 0 - 0.137 - 0.137 - - 0 - -5.00%
2001-12-19 0 0.160 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2001-12-18 0 0.160 - 0.160 - - 0 0 - 0.145 - 0.145 - - 0 - -4.76%
2001-12-17 0 0.168 - 0.168 - - 0 0 - 0.152 - 0.152 - - 0 - -4.55%
2001-12-14 0 0.176 0.176 - 0.160 0.160 114,000 18,240 0.1600 0.159 0.159 - 0.145 0.145 126,154 0.1446 10.00%
2001-12-13 0 0.160 0.154 0.160 0.160 0.160 48,000 7,680 0.1600 0.145 0.139 0.145 0.145 0.145 53,117 0.1446 0.00%
2001-12-12 0 0.160 0.160 0.168 0.160 0.162 150,000 24,240 0.1616 0.145 0.145 0.152 0.145 0.146 165,992 0.1460 -11.11%
2001-12-11 0 0.180 0.166 0.180 - - 60,000 10,200 0.1700 0.163 0.150 0.163 - - 66,397 0.1536 -3.74%
2001-12-10 0 0.187 - 0.193 - - 0 0 - 0.169 - 0.174 - - 0 - 0.00%
2001-12-07 0 0.187 0.165 0.187 - - 0 0 - 0.169 0.149 0.169 - - 0 - 0.00%
2001-12-06 0 0.187 - 0.187 0.190 0.190 30,000 5,700 0.1900 0.169 - 0.169 0.172 0.172 33,198 0.1717 -3.11%
2001-12-05 0 0.193 - 0.198 0.193 0.193 60,000 11,580 0.1930 0.174 - 0.179 0.174 0.174 66,397 0.1744 2.66%
2001-12-04 0 0.188 0.180 0.195 - - 0 0 - 0.170 0.163 0.176 - - 0 - 0.00%
2001-12-03 0 0.188 0.188 0.190 0.180 0.190 180,000 33,600 0.1867 0.170 0.170 0.172 0.163 0.172 199,190 0.1687 -6.00%
2001-11-30 0 0.200 0.195 0.210 0.200 0.200 300,000 60,000 0.2000 0.181 0.176 0.190 0.181 0.181 331,983 0.1807 1.01%
2001-11-29 0 0.198 - 0.205 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2001-11-28 0 0.198 0.198 - 0.180 0.190 138,000 25,800 0.1870 0.179 0.179 - 0.163 0.172 152,712 0.1689 4.21%
2001-11-27 0 0.190 - 0.190 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2001-11-26 0 0.190 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2001-11-23 0 0.190 0.190 - - - 0 0 - 0.172 0.172 - - - 0 - 11.11%
2001-11-22 0 0.171 0.160 0.180 - - 0 0 - 0.155 0.145 0.163 - - 0 - 0.00%
2001-11-21 0 0.171 0.171 0.196 0.170 0.182 84,000 15,000 0.1786 0.155 0.155 0.177 0.154 0.164 92,955 0.1614 -12.76%
2001-11-20 0 0.196 - 0.201 - - 0 0 - 0.177 - 0.182 - - 0 - 0.00%
2001-11-19 0 0.196 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2001-11-16 0 0.196 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2001-11-15 0 0.196 - 0.196 0.196 0.196 36,000 7,056 0.1960 0.177 - 0.177 0.177 0.177 39,838 0.1771 0.00%
2001-11-14 0 0.196 0.196 0.205 0.196 0.200 54,000 10,632 0.1969 0.177 0.177 0.185 0.177 0.181 59,757 0.1779 -14.04%
2001-11-13 0 0.228 - 0.228 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2001-11-12 0 0.228 - 0.228 - - 0 0 - 0.206 - 0.206 - - 0 - -5.79%
2001-11-09 0 0.242 - 0.242 - - 0 0 - 0.219 - 0.219 - - 0 - -1.22%
2001-11-08 0 0.245 - 0.245 - - 0 0 - 0.221 - 0.221 - - 0 - -2.00%
2001-11-07 0 0.250 - 0.250 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2001-11-06 0 0.250 - 0.255 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2001-11-05 0 0.250 - 0.250 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2001-11-02 0 0.250 - 0.250 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2001-11-01 0 0.250 - 0.250 0.235 0.255 120,000 30,120 0.2510 0.226 - 0.226 0.212 0.230 132,793 0.2268 5.04%
2001-10-31 0 0.238 - 0.238 - - 0 0 - 0.215 - 0.215 - - 0 - -0.83%
2001-10-30 0 0.240 - 0.240 0.240 0.240 60,000 14,400 0.2400 0.217 - 0.217 0.217 0.217 66,397 0.2169 0.00%
2001-10-29 0 0.240 - 0.240 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-26 0 0.240 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-10-24 0 0.240 - 0.240 - - 0 0 - 0.217 - 0.217 - - 0 - -14.29%
2001-10-23 0 0.280 - 0.280 0.310 0.310 6,000 1,860 0.3100 0.253 - 0.253 0.280 0.280 6,640 0.2801 -3.45%
2001-10-22 0 0.290 - 0.300 - - 0 0 - 0.262 - 0.271 - - 0 - 0.00%
2001-10-19 0 0.290 - 0.295 - - 0 0 - 0.262 - 0.267 - - 0 - 0.00%
2001-10-18 0 0.290 - 0.290 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2001-10-17 0 0.290 - 0.290 - - 0 0 - 0.262 - 0.262 - - 0 - -1.69%
2001-10-16 0 0.295 - 0.295 - - 0 0 - 0.267 - 0.267 - - 0 - -1.67%
2001-10-15 0 0.300 0.295 0.300 0.250 0.300 72,000 18,900 0.2625 0.271 0.267 0.271 0.226 0.271 79,676 0.2372 42.86%
2001-10-12 0 0.210 0.204 0.210 - - 0 0 - 0.190 0.184 0.190 - - 0 - -0.94%
2001-10-11 0 0.212 0.196 0.212 0.173 0.212 48,000 9,006 0.1876 0.192 0.177 0.192 0.156 0.192 53,117 0.1695 22.54%
2001-10-10 0 0.173 - 0.173 0.173 0.173 90,000 15,570 0.1730 0.156 - 0.156 0.156 0.156 99,595 0.1563 0.00%
2001-10-09 0 0.173 - - 0.173 0.173 114,000 19,722 0.1730 0.156 - - 0.156 0.156 126,154 0.1563 0.00%
2001-10-08 0 0.173 - 0.173 - - 0 0 - 0.156 - 0.156 - - 0 - -1.14%
2001-10-05 0 0.175 - 0.175 - - 0 0 - 0.158 - 0.158 - - 0 - -3.31%
2001-10-04 0 0.181 0.181 0.182 0.170 0.182 246,000 43,188 0.1756 0.164 0.164 0.164 0.154 0.164 272,226 0.1586 0.56%
2001-10-03 0 0.180 - 0.182 0.180 0.180 120,000 21,600 0.1800 0.163 - 0.164 0.163 0.163 132,793 0.1627 -2.70%
2001-09-28 0 0.185 0.185 0.193 0.185 0.185 66,000 12,210 0.1850 0.167 0.167 0.174 0.167 0.167 73,036 0.1672 -4.15%
2001-09-27 0 0.193 - 0.193 - - 0 0 - 0.174 - 0.174 - - 0 - -0.52%
2001-09-26 0 0.194 - 0.194 - - 0 0 - 0.175 - 0.175 - - 0 - -1.02%
2001-09-25 0 0.196 - 0.196 0.196 0.196 54,000 10,584 0.1960 0.177 - 0.177 0.177 0.177 59,757 0.1771 1.03%
2001-09-24 0 0.194 - 0.194 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2001-09-21 0 0.194 - 0.194 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2001-09-20 0 0.194 - 0.194 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2001-09-19 0 0.194 - 0.194 - - 0 0 - 0.175 - 0.175 - - 0 - -1.02%
2001-09-18 0 0.196 - 0.197 - - 0 0 - 0.177 - 0.178 - - 0 - 0.00%
2001-09-17 0 0.196 - 0.197 - - 0 0 - 0.177 - 0.178 - - 0 - 0.00%
2001-09-14 0 0.196 - 0.196 0.196 0.196 24,000 4,704 0.1960 0.177 - 0.177 0.177 0.177 26,559 0.1771 -0.51%
2001-09-13 0 0.197 - 0.197 - - 0 0 - 0.178 - 0.178 - - 0 - -1.50%
2001-09-12 0 0.200 - 0.200 - - 0 0 - 0.181 - 0.181 - - 0 - -10.71%
2001-09-11 0 0.224 - 0.224 0.224 0.224 54,000 12,096 0.2240 0.202 - 0.202 0.202 0.202 59,757 0.2024 0.00%
2001-09-10 0 0.224 - 0.224 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2001-09-07 0 0.224 - 0.224 - - 0 0 - 0.202 - 0.202 - - 0 - -0.44%
2001-09-06 0 0.225 - 0.225 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
2001-09-05 0 0.225 0.220 0.225 0.225 0.225 6,000 1,350 0.2250 0.203 0.199 0.203 0.203 0.203 6,640 0.2033 4.65%
2001-09-04 0 0.215 - 0.234 0.215 0.215 60,000 12,900 0.2150 0.194 - 0.211 0.194 0.194 66,397 0.1943 -8.12%
2001-09-03 0 0.234 0.234 0.235 0.220 0.220 72,000 15,840 0.2200 0.211 0.211 0.212 0.199 0.199 79,676 0.1988 -2.09%
2001-08-31 0 0.239 0.239 0.240 0.225 0.230 216,000 49,224 0.2279 0.216 0.216 0.217 0.203 0.208 239,028 0.2059 1.70%
2001-08-30 0 0.235 - 0.235 - - 120,000 28,680 0.2390 0.212 - 0.212 - - 132,793 0.2160 -1.67%
2001-08-29 0 0.239 - 0.239 - - 0 0 - 0.216 - 0.216 - - 0 - -3.63%
2001-08-28 0 0.248 - 0.248 0.250 0.250 30,000 7,500 0.2500 0.224 - 0.224 0.226 0.226 33,198 0.2259 -0.80%
2001-08-27 0 0.250 - 0.250 0.250 0.250 120,000 30,000 0.2500 0.226 - 0.226 0.226 0.226 132,793 0.2259 0.00%
2001-08-24 0 0.250 - 0.250 - - 0 0 - 0.226 - 0.226 - - 0 - -3.85%
2001-08-23 0 0.260 - 0.280 - - 0 0 - 0.235 - 0.253 - - 0 - 0.00%
2001-08-22 0 0.260 - 0.260 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2001-08-21 0 0.260 0.260 0.265 0.240 0.240 240,000 57,600 0.2400 0.235 0.235 0.239 0.217 0.217 265,587 0.2169 8.33%
2001-08-20 0 0.240 0.232 0.240 0.250 0.250 300,000 75,000 0.2500 0.217 0.210 0.217 0.226 0.226 331,983 0.2259 -11.11%
2001-08-17 0 0.270 - 0.270 - - 0 0 - 0.244 - 0.244 - - 0 - -10.00%
2001-08-16 0 0.300 - 0.305 - - 4,000 960 0.2400 0.271 - 0.276 - - 4,426 0.2169 0.00%
2001-08-15 0 0.300 - 0.300 - - 0 0 - 0.271 - 0.271 - - 0 - -3.23%
2001-08-14 0 0.310 - 0.310 0.315 0.315 12,000 3,780 0.3150 0.280 - 0.280 0.285 0.285 13,279 0.2847 6.90%
2001-08-13 0 0.290 - 0.290 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2001-08-10 0 0.290 - 0.290 0.320 0.320 6,000 1,920 0.3200 0.262 - 0.262 0.289 0.289 6,640 0.2892 -1.69%
2001-08-09 0 0.295 - 0.310 - - 0 0 - 0.267 - 0.280 - - 0 - 0.00%
2001-08-08 0 0.295 - 0.295 - - 0 0 - 0.267 - 0.267 - - 0 - -1.67%
2001-08-07 0 0.300 - 0.300 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2001-08-06 0 0.300 - 0.310 - - 0 0 - 0.271 - 0.280 - - 0 - 0.00%
2001-08-03 0 0.300 - 0.300 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2001-08-02 0 0.300 0.270 0.300 - - 0 0 - 0.271 0.244 0.271 - - 0 - -1.64%
2001-08-01 0 0.305 0.305 0.310 - - 0 0 - 0.276 0.276 0.280 - - 0 - 12.96%
2001-07-31 0 0.270 0.255 0.270 0.270 0.270 18,000 4,860 0.2700 0.244 0.230 0.244 0.244 0.244 19,919 0.2440 -6.90%
2001-07-30 0 0.290 0.290 0.315 0.290 0.320 36,000 11,040 0.3067 0.262 0.262 0.285 0.262 0.289 39,838 0.2771 -3.33%
2001-07-27 0 0.300 0.295 0.300 0.300 0.300 186,000 55,800 0.3000 0.271 0.267 0.271 0.271 0.271 205,830 0.2711 -3.23%
2001-07-26 0 0.310 0.290 0.310 0.290 0.310 738,000 226,020 0.3063 0.280 0.262 0.280 0.262 0.280 816,679 0.2768 6.90%
2001-07-24 0 0.290 0.260 0.290 0.300 0.300 36,000 10,800 0.3000 0.262 0.235 0.262 0.271 0.271 39,838 0.2711 3.57%
2001-07-23 0 0.280 0.280 0.315 0.270 0.340 258,000 77,910 0.3020 0.253 0.253 0.285 0.244 0.307 285,506 0.2729 -17.65%
2001-07-20 0 0.340 0.270 0.340 0.270 0.340 462,000 127,260 0.2755 0.307 0.244 0.307 0.244 0.307 511,254 0.2489 0.00%
2001-07-19 0 0.340 0.340 0.345 0.310 0.310 84,000 26,040 0.3100 0.307 0.307 0.312 0.280 0.280 92,955 0.2801 -2.86%
2001-07-18 0 0.350 - 0.350 0.350 0.350 24,000 8,400 0.3500 0.316 - 0.316 0.316 0.316 26,559 0.3163 -5.41%
2001-07-17 0 0.370 - 0.370 0.365 0.370 36,000 13,170 0.3658 0.334 - 0.334 0.330 0.334 39,838 0.3306 1.37%
2001-07-16 0 0.365 0.310 0.365 0.320 0.395 480,000 160,380 0.3341 0.330 0.280 0.330 0.289 0.357 531,173 0.3019 4.29%
2001-07-13 0 0.350 - 0.350 0.350 0.360 144,000 50,610 0.3515 0.316 - 0.316 0.316 0.325 159,352 0.3176 -2.78%
2001-07-12 0 0.360 0.330 0.360 - - 0 0 - 0.325 0.298 0.325 - - 0 - -2.70%
2001-07-11 0 0.370 0.325 0.350 0.320 0.370 666,000 228,900 0.3437 0.334 0.294 0.316 0.289 0.334 737,003 0.3106 0.00%
2001-07-10 0 0.370 0.330 0.370 0.350 0.380 348,000 122,670 0.3525 0.334 0.298 0.334 0.316 0.343 385,100 0.3185 0.00%
2001-07-09 0 0.370 0.355 0.385 0.355 0.385 684,000 256,830 0.3755 0.334 0.321 0.348 0.321 0.348 756,922 0.3393 -6.33%
2001-07-05 0 0.395 0.375 0.395 0.380 0.400 342,000 130,590 0.3818 0.357 0.339 0.357 0.343 0.361 378,461 0.3451 0.00%
2001-07-04 0 0.395 0.385 0.395 0.385 0.395 456,000 176,280 0.3866 0.357 0.348 0.357 0.348 0.357 504,614 0.3493 2.60%
2001-07-03 0 0.385 0.385 0.425 0.385 0.395 36,000 14,040 0.3900 0.348 0.348 0.384 0.348 0.357 39,838 0.3524 -2.53%
2001-06-29 0 0.395 0.395 0.400 0.390 0.390 324,000 126,360 0.3900 0.357 0.357 0.361 0.352 0.352 358,542 0.3524 0.00%
2001-06-28 0 0.395 0.390 0.395 0.390 0.405 798,000 315,630 0.3955 0.357 0.352 0.357 0.352 0.366 883,075 0.3574 -2.47%
2001-06-27 0 0.405 0.380 0.410 0.380 0.420 1,128,000 453,300 0.4019 0.366 0.343 0.371 0.343 0.380 1,248,257 0.3631 -3.57%
2001-06-26 0 0.420 0.410 0.425 0.415 0.430 648,000 274,530 0.4237 0.380 0.371 0.384 0.375 0.389 717,084 0.3828 -2.33%
2001-06-22 0 0.430 0.410 0.430 0.400 0.450 1,350,000 559,200 0.4142 0.389 0.371 0.389 0.361 0.407 1,493,924 0.3743 -1.15%
2001-06-21 0 0.435 0.420 0.425 0.400 0.460 4,188,000 1,820,460 0.4347 0.393 0.380 0.384 0.361 0.416 4,634,485 0.3928 20.83%
2001-06-20 0 0.360 0.360 0.400 0.360 0.420 1,032,000 411,090 0.3983 0.325 0.325 0.361 0.325 0.380 1,142,022 0.3600 -13.25%
2001-06-19 0 0.415 0.380 0.415 0.390 0.420 408,000 160,020 0.3922 0.375 0.343 0.375 0.352 0.380 451,497 0.3544 3.75%
2001-06-18 0 0.400 0.400 0.405 0.395 0.470 2,034,000 904,920 0.4449 0.361 0.361 0.366 0.357 0.425 2,250,846 0.4020 -11.11%
2001-06-15 0 0.450 0.410 0.450 0.335 0.460 2,256,000 866,550 0.3841 0.407 0.371 0.407 0.303 0.416 2,496,513 0.3471 18.42%
2001-06-14 0 0.380 0.380 0.410 0.380 0.480 4,686,000 2,014,890 0.4300 0.343 0.343 0.371 0.343 0.434 5,185,577 0.3886 -17.39%
2001-06-13 0 0.460 0.460 0.490 0.435 0.520 3,570,000 1,646,820 0.4613 0.416 0.416 0.443 0.393 0.470 3,950,599 0.4169 -6.12%
2001-06-12 0 0.490 0.470 0.495 0.480 0.520 2,820,000 1,409,190 0.4997 0.443 0.425 0.447 0.434 0.470 3,120,642 0.4516 -5.77%
2001-06-11 0 0.520 0.510 0.520 0.500 0.590 5,016,000 2,772,540 0.5527 0.470 0.461 0.470 0.452 0.533 5,550,758 0.4995 -8.77%
2001-06-08 0 0.570 0.570 0.580 0.560 0.630 7,746,000 4,665,000 0.6022 0.515 0.515 0.524 0.506 0.569 8,571,805 0.5442 -8.06%
2001-06-07 0 0.620 0.610 0.620 0.600 0.650 6,066,000 3,793,860 0.6254 0.560 0.551 0.560 0.542 0.587 6,712,699 0.5652 1.64%
2001-06-06 0 0.610 0.610 0.620 0.590 0.650 13,892,000 8,661,060 0.6235 0.551 0.551 0.560 0.533 0.587 15,373,033 0.5634 1.67%
2001-06-05 0 0.600 0.610 0.620 0.485 0.730 146,462,000 83,713,210 0.5716 0.542 0.551 0.560 0.438 0.660 162,076,382 0.5165

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