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
2026-03-13 0 3.020 3.010 3.020 2.840 3.020 10,667,000 31,094,380 2.9150 3.020 3.010 3.020 2.840 3.020 10,667,000 2.9150 4.14%
2026-03-12 0 2.900 2.900 2.910 2.870 3.100 17,613,000 52,164,150 2.9617 2.900 2.900 2.910 2.870 3.100 17,613,000 2.9617 -2.03%
2026-03-11 0 2.960 2.950 2.960 2.890 2.990 11,669,000 34,303,655 2.9397 2.960 2.950 2.960 2.890 2.990 11,669,000 2.9397 1.72%
2026-03-10 0 2.910 2.910 2.930 2.810 3.030 15,568,000 45,635,490 2.9314 2.910 2.910 2.930 2.810 3.030 15,568,000 2.9314 -6.43%
2026-03-09 0 3.110 3.110 3.120 3.070 3.780 59,393,000 200,349,329 3.3733 3.110 3.110 3.120 3.070 3.780 59,393,000 3.3733 0.32%
2026-03-06 0 3.100 3.010 3.100 2.880 3.100 27,446,000 80,921,600 2.9484 3.100 3.010 3.100 2.880 3.100 27,446,000 2.9484 5.44%
2026-03-05 0 2.940 2.930 2.940 2.760 3.160 68,543,000 202,834,480 2.9592 2.940 2.930 2.940 2.760 3.160 68,543,000 2.9592 1.73%
2026-03-04 0 2.890 2.880 2.890 2.840 3.960 86,081,000 271,238,150 3.1510 2.890 2.880 2.890 2.840 3.960 86,081,000 3.1510 -16.23%
2026-03-03 0 3.450 3.450 3.480 3.220 4.200 194,266,000 720,839,550 3.7106 3.450 3.450 3.480 3.220 4.200 194,266,000 3.7106 13.86%
2026-03-02 0 3.030 3.020 3.030 2.650 3.100 41,884,000 123,152,675 2.9403 3.030 3.020 3.030 2.650 3.100 41,884,000 2.9403 16.54%
2026-02-27 0 2.600 2.600 2.620 2.600 2.670 1,297,000 3,412,900 2.6314 2.600 2.600 2.620 2.600 2.670 1,297,000 2.6314 -1.89%
2026-02-26 0 2.650 2.630 2.650 2.620 2.690 1,446,000 3,833,530 2.6511 2.650 2.630 2.650 2.620 2.690 1,446,000 2.6511 -0.75%
2026-02-25 0 2.670 2.660 2.670 2.660 2.690 929,000 2,486,640 2.6767 2.670 2.660 2.670 2.660 2.690 929,000 2.6767 0.00%
2026-02-24 0 2.670 2.660 2.670 2.610 2.740 1,862,000 4,986,730 2.6782 2.670 2.660 2.670 2.610 2.740 1,862,000 2.6782 -4.64%
2026-02-23 0 2.800 2.780 2.800 2.730 2.860 851,000 2,379,780 2.7965 2.800 2.780 2.800 2.730 2.860 851,000 2.7965 2.56%
2026-02-20 0 2.730 2.700 2.730 2.710 2.840 881,000 2,430,120 2.7584 2.730 2.700 2.730 2.710 2.840 881,000 2.7584 0.37%
2026-02-16 0 2.720 2.680 2.720 2.650 2.750 550,000 1,488,410 2.7062 2.720 2.680 2.720 2.650 2.750 550,000 2.7062 5.02%
2026-02-13 0 2.590 2.580 2.590 2.520 2.660 2,751,000 7,095,060 2.5791 2.590 2.580 2.590 2.520 2.660 2,751,000 2.5791 0.78%
2026-02-12 0 2.570 2.570 2.580 2.560 2.630 1,630,000 4,221,760 2.5900 2.570 2.570 2.580 2.560 2.630 1,630,000 2.5900 -1.53%
2026-02-11 0 2.610 2.610 2.620 2.610 2.650 1,497,000 3,936,720 2.6297 2.610 2.610 2.620 2.610 2.650 1,497,000 2.6297 -0.76%
2026-02-10 0 2.630 2.620 2.630 2.610 2.660 1,573,000 4,144,460 2.6347 2.630 2.620 2.630 2.610 2.660 1,573,000 2.6347 -0.75%
2026-02-09 0 2.650 2.650 2.660 2.640 2.690 1,793,000 4,771,830 2.6614 2.650 2.650 2.660 2.640 2.690 1,793,000 2.6614 -1.12%
2026-02-06 0 2.680 2.650 2.680 2.650 2.700 1,649,000 4,410,940 2.6749 2.680 2.650 2.680 2.650 2.700 1,649,000 2.6749 0.00%
2026-02-05 0 2.680 2.680 2.690 2.640 2.780 4,450,000 11,907,810 2.6759 2.680 2.680 2.690 2.640 2.780 4,450,000 2.6759 -3.60%
2026-02-04 0 2.780 2.760 2.780 2.760 2.830 3,365,000 9,374,400 2.7859 2.780 2.760 2.780 2.760 2.830 3,365,000 2.7859 -0.36%
2026-02-03 0 2.790 2.790 2.810 2.790 2.880 1,128,000 3,168,820 2.8092 2.790 2.790 2.810 2.790 2.880 1,128,000 2.8092 0.00%
2026-02-02 0 2.790 2.790 2.800 2.780 3.060 10,580,000 30,771,340 2.9084 2.790 2.790 2.800 2.780 3.060 10,580,000 2.9084 -2.11%
2026-01-30 0 2.850 2.830 2.850 2.820 2.920 2,974,000 8,484,490 2.8529 2.850 2.830 2.850 2.820 2.920 2,974,000 2.8529 -2.06%
2026-01-29 0 2.910 2.900 2.910 2.790 2.930 5,483,000 15,725,750 2.8681 2.910 2.900 2.910 2.790 2.930 5,483,000 2.8681 3.56%
2026-01-28 0 2.810 2.800 2.810 2.770 2.830 2,767,000 7,749,750 2.8008 2.810 2.800 2.810 2.770 2.830 2,767,000 2.8008 0.36%
2026-01-27 0 2.800 2.790 2.800 2.780 2.820 1,555,000 4,339,710 2.7908 2.800 2.790 2.800 2.780 2.820 1,555,000 2.7908 0.00%
2026-01-26 0 2.800 2.780 2.800 2.760 2.830 3,145,000 8,782,030 2.7924 2.800 2.780 2.800 2.760 2.830 3,145,000 2.7924 -1.06%
2026-01-23 0 2.830 2.820 2.830 2.800 2.860 2,185,000 6,195,630 2.8355 2.830 2.820 2.830 2.800 2.860 2,185,000 2.8355 0.00%
2026-01-22 0 2.830 2.830 2.840 2.810 2.870 1,773,000 5,030,490 2.8373 2.830 2.830 2.840 2.810 2.870 1,773,000 2.8373 0.71%
2026-01-21 0 2.810 2.790 2.810 2.770 2.820 2,324,300 6,485,251 2.7902 2.810 2.790 2.810 2.770 2.820 2,324,300 2.7902 0.00%
2026-01-20 0 2.810 2.810 2.820 2.790 2.870 3,234,700 9,134,407 2.8239 2.810 2.810 2.820 2.790 2.870 3,234,700 2.8239 -1.06%
2026-01-19 0 2.840 2.820 2.840 2.810 2.880 2,436,000 6,909,770 2.8365 2.840 2.820 2.840 2.810 2.880 2,436,000 2.8365 -0.70%
2026-01-16 0 2.860 2.850 2.860 2.840 3.070 6,516,000 18,925,580 2.9045 2.860 2.850 2.860 2.840 3.070 6,516,000 2.9045 -4.35%
2026-01-15 0 2.990 2.990 3.000 2.850 3.160 19,166,000 58,264,660 3.0400 2.990 2.990 3.000 2.850 3.160 19,166,000 3.0400 2.40%
2026-01-14 0 2.920 2.910 2.920 2.850 2.920 10,626,000 30,664,680 2.8858 2.920 2.910 2.920 2.850 2.920 10,626,000 2.8858 3.91%
2026-01-13 0 2.810 2.780 2.810 2.750 2.880 7,493,000 21,100,160 2.8160 2.810 2.780 2.810 2.750 2.880 7,493,000 2.8160 1.81%
2026-01-12 0 2.760 2.750 2.760 2.720 2.770 4,625,000 12,678,690 2.7413 2.760 2.750 2.760 2.720 2.770 4,625,000 2.7413 0.00%
2026-01-09 0 2.760 2.750 2.760 2.730 2.800 2,539,000 7,003,340 2.7583 2.760 2.750 2.760 2.730 2.800 2,539,000 2.7583 -0.72%
2026-01-08 0 2.780 2.780 2.790 2.750 2.830 1,651,000 4,589,810 2.7800 2.780 2.780 2.790 2.750 2.830 1,651,000 2.7800 -0.71%
2026-01-07 0 2.800 2.780 2.800 2.760 2.800 1,524,000 4,243,280 2.7843 2.800 2.780 2.800 2.760 2.800 1,524,000 2.7843 0.36%
2026-01-06 0 2.790 2.760 2.790 2.760 2.810 3,047,000 8,471,960 2.7804 2.790 2.760 2.790 2.760 2.810 3,047,000 2.7804 0.36%
2026-01-05 0 2.780 2.760 2.780 2.750 2.830 1,884,000 5,221,490 2.7715 2.780 2.760 2.780 2.750 2.830 1,884,000 2.7715 0.72%
2026-01-02 0 2.760 2.760 2.800 2.730 2.800 148,000 409,350 2.7659 2.760 2.760 2.800 2.730 2.800 148,000 2.7659 0.00%
2025-12-31 0 2.760 2.760 2.790 2.750 2.810 653,000 1,811,920 2.7748 2.760 2.760 2.790 2.750 2.810 653,000 2.7748 -0.72%
2025-12-30 0 2.780 2.760 2.780 2.750 2.810 1,511,000 4,196,350 2.7772 2.780 2.760 2.780 2.750 2.810 1,511,000 2.7772 -0.71%
2025-12-29 0 2.800 2.790 2.800 2.760 2.890 3,348,000 9,460,950 2.8259 2.800 2.790 2.800 2.760 2.890 3,348,000 2.8259 0.36%
2025-12-24 0 2.790 2.790 2.810 2.780 2.830 999,000 2,804,620 2.8074 2.790 2.790 2.810 2.780 2.830 999,000 2.8074 -0.36%
2025-12-23 0 2.800 2.790 2.800 2.770 2.910 1,804,000 5,094,563 2.8240 2.800 2.790 2.800 2.770 2.910 1,804,000 2.8240 -1.06%
2025-12-22 0 2.830 2.820 2.830 2.790 2.840 1,675,000 4,722,800 2.8196 2.830 2.820 2.830 2.790 2.840 1,675,000 2.8196 1.07%
2025-12-19 0 2.800 2.790 2.800 2.780 2.840 1,679,000 4,709,630 2.8050 2.800 2.790 2.800 2.780 2.840 1,679,000 2.8050 1.08%
2025-12-18 0 2.770 2.760 2.770 2.720 2.780 1,126,000 3,096,411 2.7499 2.770 2.760 2.770 2.720 2.780 1,126,000 2.7499 0.00%
2025-12-17 0 2.770 2.750 2.770 2.730 2.790 1,344,000 3,704,790 2.7565 2.770 2.750 2.770 2.730 2.790 1,344,000 2.7565 -0.72%
2025-12-16 0 2.790 2.740 2.790 2.720 2.860 3,213,000 8,895,650 2.7686 2.790 2.740 2.790 2.720 2.860 3,213,000 2.7686 -1.06%
2025-12-15 0 2.820 2.820 2.830 2.800 2.880 2,502,000 7,111,880 2.8425 2.820 2.820 2.830 2.800 2.880 2,502,000 2.8425 0.71%
2025-12-12 0 2.800 2.790 2.800 2.670 2.860 8,398,000 23,463,330 2.7939 2.800 2.790 2.800 2.670 2.860 8,398,000 2.7939 4.87%
2025-12-11 0 2.670 2.670 2.680 2.660 2.830 3,902,000 10,678,040 2.7366 2.670 2.670 2.680 2.660 2.830 3,902,000 2.7366 -4.98%
2025-12-10 0 2.810 2.810 2.820 2.760 2.850 4,003,000 11,196,620 2.7971 2.810 2.810 2.820 2.760 2.850 4,003,000 2.7971 -1.06%
2025-12-09 0 2.840 2.830 2.840 2.820 2.880 1,944,000 5,518,580 2.8388 2.840 2.830 2.840 2.820 2.880 1,944,000 2.8388 -0.70%
2025-12-08 0 2.860 2.830 2.860 2.820 2.870 1,655,000 4,712,280 2.8473 2.860 2.830 2.860 2.820 2.870 1,655,000 2.8473 0.35%
2025-12-05 0 2.850 2.840 2.850 2.830 2.900 2,612,000 7,452,140 2.8530 2.850 2.840 2.850 2.830 2.900 2,612,000 2.8530 -0.35%
2025-12-04 0 2.860 2.860 2.870 2.830 2.870 2,026,000 5,774,530 2.8502 2.860 2.860 2.870 2.830 2.870 2,026,000 2.8502 0.00%
2025-12-03 0 2.860 2.820 2.860 2.800 2.930 5,333,000 15,203,550 2.8508 2.860 2.820 2.860 2.800 2.930 5,333,000 2.8508 -2.39%
2025-12-02 0 2.930 2.900 2.930 2.870 2.950 4,009,000 11,660,180 2.9085 2.930 2.900 2.930 2.870 2.950 4,009,000 2.9085 -0.34%
2025-12-01 0 2.940 2.940 2.950 2.920 2.970 1,700,000 5,011,060 2.9477 2.940 2.940 2.950 2.920 2.970 1,700,000 2.9477 0.00%
2025-11-28 0 2.940 2.940 2.950 2.920 2.960 1,752,000 5,141,600 2.9347 2.940 2.940 2.950 2.920 2.960 1,752,000 2.9347 0.00%
2025-11-27 0 2.940 2.930 2.940 2.910 2.950 3,268,000 9,584,580 2.9329 2.940 2.930 2.940 2.910 2.950 3,268,000 2.9329 0.00%
2025-11-26 0 2.940 2.930 2.940 2.920 3.000 6,056,000 17,891,050 2.9543 2.940 2.930 2.940 2.920 3.000 6,056,000 2.9543 -0.68%
2025-11-25 0 2.960 2.950 2.960 2.940 3.010 5,499,000 16,273,390 2.9593 2.960 2.950 2.960 2.940 3.010 5,499,000 2.9593 -1.00%
2025-11-24 0 2.990 2.980 2.990 2.940 3.020 4,988,400 14,861,576 2.9792 2.990 2.980 2.990 2.940 3.020 4,988,400 2.9792 0.34%
2025-11-21 0 2.980 2.980 2.990 2.960 3.150 11,347,000 34,635,050 3.0524 2.980 2.980 2.990 2.960 3.150 11,347,000 3.0524 -2.30%
2025-11-20 0 3.050 3.040 3.050 3.030 3.110 7,973,000 24,410,260 3.0616 3.050 3.040 3.050 3.030 3.110 7,973,000 3.0616 -0.65%
2025-11-19 0 3.070 3.070 3.080 3.010 3.260 37,599,000 118,436,800 3.1500 3.070 3.070 3.080 3.010 3.260 37,599,000 3.1500 2.33%
2025-11-18 0 3.000 3.000 3.010 2.960 3.150 10,516,000 31,812,720 3.0252 3.000 3.000 3.010 2.960 3.150 10,516,000 3.0252 -4.15%
2025-11-17 0 3.130 3.130 3.140 3.120 3.300 12,654,000 40,276,110 3.1829 3.130 3.130 3.140 3.120 3.300 12,654,000 3.1829 -3.40%
2025-11-14 0 3.240 3.240 3.250 3.040 3.400 53,302,000 173,259,950 3.2505 3.240 3.240 3.250 3.040 3.400 53,302,000 3.2505 5.54%
2025-11-13 0 3.070 3.060 3.070 3.000 3.070 4,722,000 14,342,910 3.0375 3.070 3.060 3.070 3.000 3.070 4,722,000 3.0375 0.66%
2025-11-12 0 3.050 3.040 3.050 3.040 3.120 8,715,000 26,748,870 3.0693 3.050 3.040 3.050 3.040 3.120 8,715,000 3.0693 0.99%
2025-11-11 0 3.020 3.020 3.030 2.970 3.060 4,526,000 13,590,800 3.0028 3.020 3.020 3.030 2.970 3.060 4,526,000 3.0028 0.00%
2025-11-10 0 3.020 3.010 3.020 2.960 3.060 6,513,000 19,558,780 3.0030 3.020 3.010 3.020 2.960 3.060 6,513,000 3.0030 2.03%
2025-11-07 0 2.960 2.950 2.960 2.890 3.080 16,994,000 50,352,810 2.9630 2.960 2.950 2.960 2.890 3.080 16,994,000 2.9630 -2.95%
2025-11-06 0 3.050 3.050 3.060 3.040 3.090 4,552,000 13,910,570 3.0559 3.050 3.050 3.060 3.040 3.090 4,552,000 3.0559 -1.29%
2025-11-05 0 3.090 3.070 3.090 2.980 3.120 7,686,000 23,492,120 3.0565 3.090 3.070 3.090 2.980 3.120 7,686,000 3.0565 -0.32%
2025-11-04 0 3.100 3.090 3.100 2.950 3.130 15,304,000 46,294,670 3.0250 3.100 3.090 3.100 2.950 3.130 15,304,000 3.0250 -0.64%
2025-11-03 0 3.120 3.120 3.130 3.080 3.140 5,907,000 18,462,775 3.1256 3.120 3.120 3.130 3.080 3.140 5,907,000 3.1256 0.00%
2025-10-31 0 3.120 3.120 3.130 3.110 3.220 11,911,000 37,633,560 3.1596 3.120 3.120 3.130 3.110 3.220 11,911,000 3.1596 -0.95%
2025-10-30 0 3.150 3.150 3.160 3.090 3.270 11,758,000 37,182,770 3.1623 3.150 3.150 3.160 3.090 3.270 11,758,000 3.1623 -1.25%
2025-10-28 0 3.190 3.190 3.200 3.190 3.390 19,847,000 64,485,380 3.2491 3.190 3.190 3.200 3.190 3.390 19,847,000 3.2491 -5.34%
2025-10-27 0 3.370 3.370 3.380 3.290 3.430 23,188,000 77,903,040 3.3596 3.370 3.370 3.380 3.290 3.430 23,188,000 3.3596 0.90%
2025-10-24 0 3.340 3.330 3.340 3.320 3.460 17,544,000 59,285,437 3.3792 3.340 3.330 3.340 3.320 3.460 17,544,000 3.3792 -3.19%
2025-10-23 0 3.450 3.440 3.450 3.320 3.870 87,012,000 314,625,280 3.6159 3.450 3.440 3.450 3.320 3.870 87,012,000 3.6159 -0.86%
2025-10-22 0 3.480 3.470 3.480 3.390 3.840 45,883,000 164,049,980 3.5754 3.480 3.470 3.480 3.390 3.840 45,883,000 3.5754 -3.06%
2025-10-21 0 3.590 3.580 3.590 3.550 4.020 57,466,000 216,029,110 3.7593 3.590 3.580 3.590 3.550 4.020 57,466,000 3.7593 -6.51%
2025-10-20 0 3.840 3.840 3.850 3.720 4.510 136,855,000 551,450,700 4.0295 3.840 3.840 3.850 3.720 4.510 136,855,000 4.0295 -4.71%
2025-10-17 0 4.030 4.010 4.030 3.120 4.080 237,907,000 880,753,110 3.7021 4.030 4.010 4.030 3.120 4.080 237,907,000 3.7021 25.94%
2025-10-16 0 3.200 3.200 3.210 3.060 3.510 63,552,000 210,579,490 3.3135 3.200 3.200 3.210 3.060 3.510 63,552,000 3.3135 4.23%
2025-10-15 0 3.070 3.060 3.070 3.030 3.090 2,434,000 7,450,930 3.0612 3.070 3.060 3.070 3.030 3.090 2,434,000 3.0612 0.33%
2025-10-14 0 3.060 3.050 3.060 3.050 3.180 4,041,000 12,523,460 3.0991 3.060 3.050 3.060 3.050 3.180 4,041,000 3.0991 -2.86%
2025-10-13 0 3.150 3.120 3.150 3.030 3.160 6,001,000 18,613,120 3.1017 3.150 3.120 3.150 3.030 3.160 6,001,000 3.1017 -0.32%
2025-10-10 0 3.160 3.150 3.160 3.140 3.260 5,352,000 17,010,790 3.1784 3.160 3.150 3.160 3.140 3.260 5,352,000 3.1784 -2.77%
2025-10-09 0 3.250 3.250 3.260 3.240 3.380 6,538,000 21,624,110 3.3075 3.250 3.250 3.260 3.240 3.380 6,538,000 3.3075 -4.41%
2025-10-08 0 3.400 3.390 3.400 3.360 3.410 518,000 1,755,300 3.3886 3.400 3.390 3.400 3.360 3.410 518,000 3.3886 0.00%
2025-10-06 0 3.400 3.390 3.400 3.350 3.460 881,000 2,999,110 3.4042 3.400 3.390 3.400 3.350 3.460 881,000 3.4042 -0.58%
2025-10-03 0 3.420 3.420 3.430 3.360 3.600 1,122,000 3,863,160 3.4431 3.420 3.420 3.430 3.360 3.600 1,122,000 3.4431 -0.58%
2025-10-02 0 3.440 3.340 3.440 3.220 3.440 1,776,799 5,870,228 3.3038 3.440 3.340 3.440 3.220 3.440 1,776,799 3.3038 6.17%
2025-09-30 0 3.240 3.230 3.240 3.210 3.350 7,743,000 25,201,360 3.2547 3.240 3.230 3.240 3.210 3.350 7,743,000 3.2547 -2.11%
2025-09-29 0 3.310 3.310 3.320 3.250 3.370 6,742,000 22,347,310 3.3146 3.310 3.310 3.320 3.250 3.370 6,742,000 3.3146 0.61%
2025-09-26 0 3.290 3.290 3.300 3.190 3.550 27,359,000 92,325,390 3.3746 3.290 3.290 3.300 3.190 3.550 27,359,000 3.3746 1.86%
2025-09-25 0 3.230 3.220 3.230 3.200 3.500 14,299,000 47,119,520 3.2953 3.230 3.220 3.230 3.200 3.500 14,299,000 3.2953 -7.18%
2025-09-24 0 3.480 3.480 3.490 3.480 3.690 15,540,000 55,228,610 3.5540 3.480 3.480 3.490 3.480 3.690 15,540,000 3.5540 -4.40%
2025-09-23 0 3.640 3.640 3.650 3.510 3.780 21,229,000 76,971,960 3.6258 3.640 3.640 3.650 3.510 3.780 21,229,000 3.6258 -0.55%
2025-09-22 0 3.660 3.650 3.660 3.510 3.800 24,204,000 88,365,360 3.6509 3.660 3.650 3.660 3.510 3.800 24,204,000 3.6509 -1.08%
2025-09-19 0 3.700 3.690 3.700 3.640 4.960 142,015,000 605,860,160 4.2662 3.700 3.690 3.700 3.640 4.960 142,015,000 4.2662 -7.50%
2025-09-18 0 4.000 3.990 4.000 3.610 6.850 106,028,000 509,375,456 4.8042 4.000 3.990 4.000 3.610 6.850 106,028,000 4.8042 10.50%
2025-09-17 0 3.620 3.610 3.630 3.600 3.630 825,000 2,979,900 3.6120 3.620 3.610 3.630 3.600 3.630 825,000 3.6120 -0.28%
2025-09-16 0 3.630 3.610 3.630 3.580 3.640 787,000 2,840,130 3.6088 3.630 3.610 3.630 3.580 3.640 787,000 3.6088 0.00%
2025-09-15 0 3.630 3.610 3.630 3.600 3.670 827,000 3,001,330 3.6292 3.630 3.610 3.630 3.600 3.670 827,000 3.6292 -1.36%
2025-09-12 0 3.680 3.660 3.680 3.660 3.700 730,000 2,684,210 3.6770 3.680 3.660 3.680 3.660 3.700 730,000 3.6770 0.00%
2025-09-11 0 3.680 3.650 3.680 3.650 3.690 812,000 2,975,560 3.6645 3.680 3.650 3.680 3.650 3.690 812,000 3.6645 -0.27%
2025-09-10 0 3.690 3.670 3.690 3.660 3.710 575,000 2,117,250 3.6822 3.690 3.670 3.690 3.660 3.710 575,000 3.6822 0.00%
2025-09-09 0 3.690 3.680 3.690 3.660 3.710 867,000 3,194,550 3.6846 3.690 3.680 3.690 3.660 3.710 867,000 3.6846 0.00%
2025-09-08 0 3.690 3.670 3.690 3.670 3.710 671,000 2,469,800 3.6808 3.690 3.670 3.690 3.670 3.710 671,000 3.6808 0.00%
2025-09-05 0 3.690 3.690 3.700 3.690 3.740 782,000 2,903,070 3.7124 3.690 3.690 3.700 3.690 3.740 782,000 3.7124 -0.81%
2025-09-04 0 3.720 3.690 3.720 3.680 3.750 563,000 2,085,450 3.7042 3.720 3.690 3.720 3.680 3.750 563,000 3.7042 -0.27%
2025-09-03 0 3.730 3.700 3.730 3.720 3.750 439,000 1,637,340 3.7297 3.730 3.700 3.730 3.720 3.750 439,000 3.7297 -0.27%
2025-09-02 0 3.740 3.730 3.740 3.720 3.750 511,000 1,907,820 3.7335 3.740 3.730 3.740 3.720 3.750 511,000 3.7335 -0.27%
2025-09-01 0 3.750 3.720 3.750 3.720 3.750 651,000 2,434,090 3.7390 3.750 3.720 3.750 3.720 3.750 651,000 3.7390 0.27%
2025-08-29 0 3.740 3.730 3.740 3.720 3.760 754,000 2,817,320 3.7365 3.740 3.730 3.740 3.720 3.760 754,000 3.7365 -0.27%
2025-08-28 0 3.750 3.730 3.750 3.700 3.760 885,000 3,296,320 3.7247 3.750 3.730 3.750 3.700 3.760 885,000 3.7247 0.00%
2025-08-27 0 3.750 3.740 3.750 3.740 3.800 1,057,710 3,976,053 3.7591 3.750 3.740 3.750 3.740 3.800 1,057,710 3.7591 -0.27%
2025-08-26 0 3.760 3.760 3.820 3.750 3.880 2,325,710 8,875,610 3.8163 3.760 3.760 3.820 3.750 3.880 2,325,710 3.8163 -1.05%
2025-08-25 0 3.800 3.790 3.800 3.700 3.800 1,931,000 7,287,170 3.7738 3.800 3.790 3.800 3.700 3.800 1,931,000 3.7738 1.33%
2025-08-22 0 3.750 3.720 3.750 3.720 3.750 394,000 1,470,645 3.7326 3.750 3.720 3.750 3.720 3.750 394,000 3.7326 -0.27%
2025-08-21 0 3.760 3.740 3.760 3.740 3.760 491,000 1,838,930 3.7453 3.760 3.740 3.760 3.740 3.760 491,000 3.7453 0.00%
2025-08-20 0 3.760 3.740 3.760 3.730 3.760 589,000 2,210,140 3.7524 3.760 3.740 3.760 3.730 3.760 589,000 3.7524 0.00%
2025-08-19 0 3.760 3.740 3.760 3.740 3.770 533,000 2,000,440 3.7532 3.760 3.740 3.760 3.740 3.770 533,000 3.7532 0.00%
2025-08-18 0 3.760 3.740 3.760 3.740 3.780 559,000 2,100,410 3.7574 3.760 3.740 3.760 3.740 3.780 559,000 3.7574 -0.53%
2025-08-15 0 3.780 3.760 3.780 3.740 3.780 449,000 1,687,030 3.7573 3.780 3.760 3.780 3.740 3.780 449,000 3.7573 0.27%
2025-08-14 0 3.770 3.750 3.770 3.740 3.800 367,000 1,380,700 3.7621 3.770 3.750 3.770 3.740 3.800 367,000 3.7621 -0.26%
2025-08-13 0 3.780 3.770 3.780 3.750 3.780 620,000 2,331,770 3.7609 3.780 3.770 3.780 3.750 3.780 620,000 3.7609 0.27%
2025-08-12 0 3.770 3.760 3.770 3.750 3.810 611,000 2,309,000 3.7791 3.770 3.760 3.770 3.750 3.810 611,000 3.7791 -0.26%
2025-08-11 0 3.780 3.770 3.780 3.760 3.830 366,000 1,380,940 3.7731 3.780 3.770 3.780 3.760 3.830 366,000 3.7731 -0.79%
2025-08-08 0 3.810 3.800 3.810 3.760 3.840 916,500 3,480,510 3.7976 3.810 3.800 3.810 3.760 3.840 916,500 3.7976 0.53%
2025-08-07 0 3.790 3.780 3.790 3.760 3.800 680,500 2,577,795 3.7881 3.790 3.780 3.790 3.760 3.800 680,500 3.7881 0.53%
2025-08-06 0 3.770 3.760 3.770 3.760 3.840 368,000 1,393,310 3.7862 3.770 3.760 3.770 3.760 3.840 368,000 3.7862 -1.31%
2025-08-05 0 3.820 3.790 3.820 3.720 3.830 1,471,000 5,555,820 3.7769 3.820 3.790 3.820 3.720 3.830 1,471,000 3.7769 0.79%
2025-08-04 0 3.790 3.770 3.800 3.730 3.800 672,000 2,532,400 3.7685 3.790 3.770 3.800 3.730 3.800 672,000 3.7685 0.00%
2025-08-01 0 3.790 3.790 3.800 3.790 3.840 756,000 2,877,160 3.8058 3.790 3.790 3.800 3.790 3.840 756,000 3.8058 -1.81%
2025-07-31 0 3.860 3.840 3.860 3.850 4.060 1,856,000 7,267,580 3.9157 3.860 3.840 3.860 3.850 4.060 1,856,000 3.9157 -0.77%
2025-07-30 0 3.890 3.870 3.890 3.870 3.930 784,000 3,049,620 3.8898 3.890 3.870 3.890 3.870 3.930 784,000 3.8898 0.00%
2025-07-29 0 3.890 3.890 3.900 3.870 3.900 353,000 1,368,130 3.8757 3.890 3.890 3.900 3.870 3.900 353,000 3.8757 -0.26%
2025-07-28 0 3.900 3.880 3.900 3.880 3.920 472,000 1,836,720 3.8914 3.900 3.880 3.900 3.880 3.920 472,000 3.8914 -0.51%
2025-07-25 0 3.920 3.900 3.920 3.920 3.970 1,370,000 5,406,970 3.9467 3.920 3.900 3.920 3.920 3.970 1,370,000 3.9467 0.51%
2025-07-24 0 3.900 3.890 3.900 3.880 3.900 497,000 1,933,000 3.8893 3.900 3.890 3.900 3.880 3.900 497,000 3.8893 -0.26%
2025-07-23 0 3.910 3.890 3.910 3.890 3.940 485,000 1,891,950 3.9009 3.910 3.890 3.910 3.890 3.940 485,000 3.9009 0.00%
2025-07-22 0 3.910 3.910 3.920 3.910 3.940 463,000 1,815,450 3.9211 3.910 3.910 3.920 3.910 3.940 463,000 3.9211 -0.26%
2025-07-21 0 3.920 3.920 3.940 3.920 4.000 609,000 2,406,110 3.9509 3.920 3.920 3.940 3.920 4.000 609,000 3.9509 -0.76%
2025-07-18 0 3.950 3.920 3.950 3.920 3.950 508,000 1,998,790 3.9346 3.950 3.920 3.950 3.920 3.950 508,000 3.9346 -0.25%
2025-07-17 0 3.960 3.930 3.960 3.900 3.980 344,000 1,353,820 3.9355 3.960 3.930 3.960 3.900 3.980 344,000 3.9355 0.00%
2025-07-16 0 3.960 3.950 3.970 3.960 4.010 665,000 2,650,050 3.9850 3.960 3.950 3.970 3.960 4.010 665,000 3.9850 -1.00%
2025-07-15 0 4.000 3.980 4.000 3.960 4.020 329,000 1,311,840 3.9874 4.000 3.980 4.000 3.960 4.020 329,000 3.9874 0.25%
2025-07-14 0 3.990 3.990 4.000 3.970 4.000 482,000 1,920,600 3.9846 3.990 3.990 4.000 3.970 4.000 482,000 3.9846 -0.50%
2025-07-11 0 4.010 4.000 4.010 3.990 4.060 544,000 2,182,110 4.0112 4.010 4.000 4.010 3.990 4.060 544,000 4.0112 -0.25%
2025-07-10 0 4.020 3.990 4.020 3.980 4.030 555,000 2,226,130 4.0110 4.020 3.990 4.020 3.980 4.030 555,000 4.0110 -0.25%
2025-07-09 0 4.030 4.010 4.030 4.000 4.050 584,000 2,354,290 4.0313 4.030 4.010 4.030 4.000 4.050 584,000 4.0313 0.00%
2025-07-08 0 4.030 4.010 4.030 3.980 4.090 469,000 1,898,270 4.0475 4.030 4.010 4.030 3.980 4.090 469,000 4.0475 0.00%
2025-07-07 0 4.030 4.000 4.040 4.000 4.060 353,000 1,423,209 4.0318 4.030 4.000 4.040 4.000 4.060 353,000 4.0318 -0.98%
2025-07-04 0 4.070 4.040 4.070 4.030 4.080 509,000 2,070,720 4.0682 4.070 4.040 4.070 4.030 4.080 509,000 4.0682 0.00%
2025-07-03 0 4.070 4.050 4.080 4.030 4.090 372,000 1,515,590 4.0742 4.070 4.050 4.080 4.030 4.090 372,000 4.0742 -0.49%
2025-07-02 0 4.090 4.050 4.090 4.020 4.100 555,000 2,252,610 4.0588 4.090 4.050 4.090 4.020 4.100 555,000 4.0588 0.25%
2025-06-30 0 4.080 4.060 4.080 4.060 4.160 587,000 2,410,560 4.1066 4.080 4.060 4.080 4.060 4.160 587,000 4.1066 -0.97%
2025-06-27 0 4.120 4.100 4.120 4.060 4.120 614,000 2,507,000 4.0831 4.120 4.100 4.120 4.060 4.120 614,000 4.0831 1.48%
2025-06-26 0 4.060 4.040 4.060 4.030 4.070 393,000 1,594,920 4.0583 4.060 4.040 4.060 4.030 4.070 393,000 4.0583 0.25%
2025-06-25 0 4.050 4.030 4.050 4.030 4.140 511,000 2,084,620 4.0795 4.050 4.030 4.050 4.030 4.140 511,000 4.0795 -0.98%
2025-06-24 0 4.090 4.080 4.120 4.070 4.170 668,000 2,754,160 4.1230 4.090 4.080 4.120 4.070 4.170 668,000 4.1230 -1.68%
2025-06-23 0 4.160 4.150 4.160 4.150 4.190 570,000 2,374,760 4.1662 4.160 4.150 4.160 4.150 4.190 570,000 4.1662 0.00%
2025-06-20 0 4.160 4.140 4.160 4.110 4.210 580,000 2,415,940 4.1654 4.160 4.140 4.160 4.110 4.210 580,000 4.1654 -0.95%
2025-06-19 0 4.200 4.170 4.200 4.170 4.220 399,000 1,674,610 4.1970 4.200 4.170 4.200 4.170 4.220 399,000 4.1970 0.00%
2025-06-18 0 4.200 4.160 4.200 4.160 4.290 1,703,000 7,161,960 4.2055 4.200 4.160 4.200 4.160 4.290 1,703,000 4.2055 0.72%
2025-06-17 0 4.170 4.150 4.170 4.130 4.230 816,000 3,404,360 4.1720 4.170 4.150 4.170 4.130 4.230 816,000 4.1720 -1.88%
2025-06-16 0 4.250 4.240 4.250 4.230 4.310 872,000 3,731,220 4.2789 4.250 4.240 4.250 4.230 4.310 872,000 4.2789 -0.47%
2025-06-13 0 4.270 4.240 4.270 4.240 4.320 1,422,000 6,080,170 4.2758 4.270 4.240 4.270 4.240 4.320 1,422,000 4.2758 0.71%
2025-06-12 0 4.240 4.200 4.240 4.180 4.250 774,000 3,270,360 4.2253 4.240 4.200 4.240 4.180 4.250 774,000 4.2253 0.71%
2025-06-11 0 4.210 4.190 4.210 4.180 4.220 466,000 1,961,610 4.2095 4.210 4.190 4.210 4.180 4.220 466,000 4.2095 0.24%
2025-06-10 0 4.200 4.200 4.210 4.180 4.240 254,000 1,070,610 4.2150 4.200 4.200 4.210 4.180 4.240 254,000 4.2150 0.48%
2025-06-09 0 4.180 4.160 4.180 4.170 4.250 478,000 2,014,270 4.2140 4.180 4.160 4.180 4.170 4.250 478,000 4.2140 0.00%
2025-06-06 0 4.200 4.180 4.200 4.150 4.290 502,000 2,117,280 4.2177 4.180 4.160 4.180 4.130 4.270 504,402 4.1976 0.72%
2025-06-05 0 4.170 4.120 4.170 4.140 4.180 428,000 1,782,720 4.1652 4.150 4.100 4.150 4.120 4.160 430,048 4.1454 -0.24%
2025-06-04 0 4.180 4.160 4.180 4.170 4.240 447,000 1,872,420 4.1889 4.160 4.140 4.160 4.150 4.220 449,139 4.1689 -1.18%
2025-06-03 0 4.230 4.170 4.230 4.150 4.240 664,000 2,796,710 4.2119 4.210 4.150 4.210 4.130 4.220 667,177 4.1919 1.44%
2025-06-02 0 4.170 4.150 4.180 4.130 4.200 646,000 2,688,210 4.1613 4.150 4.130 4.160 4.110 4.180 649,091 4.1415 0.48%
2025-05-30 0 4.150 4.150 4.160 4.150 4.230 920,500 3,845,115 4.1772 4.130 4.130 4.140 4.130 4.210 924,904 4.1573 -0.72%
2025-05-29 0 4.180 4.170 4.180 4.110 4.250 815,000 3,418,370 4.1943 4.160 4.150 4.160 4.090 4.230 818,900 4.1743 -0.24%
2025-05-28 0 4.190 4.150 4.190 4.140 4.210 652,000 2,721,590 4.1742 4.170 4.130 4.170 4.120 4.190 655,120 4.1543 1.45%
2025-05-27 0 4.130 4.130 4.150 4.130 4.240 1,239,000 5,177,720 4.1790 4.110 4.110 4.130 4.110 4.220 1,244,928 4.1591 -1.67%
2025-05-26 0 4.200 4.190 4.200 4.190 4.300 689,000 2,926,950 4.2481 4.180 4.170 4.180 4.170 4.280 692,297 4.2279 -1.64%
2025-05-23 0 4.270 4.270 4.290 4.270 4.330 799,000 3,435,360 4.2996 4.250 4.250 4.270 4.250 4.309 802,823 4.2791 -0.47%
2025-05-22 0 4.290 4.270 4.290 4.260 4.340 658,000 2,840,250 4.3165 4.270 4.250 4.270 4.240 4.319 661,148 4.2959 -0.23%
2025-05-21 0 4.300 4.270 4.300 4.240 4.300 683,000 2,924,560 4.2819 4.280 4.250 4.280 4.220 4.280 686,268 4.2615 0.23%
2025-05-20 0 4.290 4.240 4.290 4.260 4.340 647,000 2,779,820 4.2965 4.270 4.220 4.270 4.240 4.319 650,096 4.2760 0.23%
2025-05-19 0 4.280 4.250 4.280 4.240 4.310 1,036,000 4,427,110 4.2733 4.260 4.230 4.260 4.220 4.289 1,040,957 4.2529 0.23%
2025-05-16 0 4.270 4.240 4.270 4.230 4.300 824,000 3,514,790 4.2655 4.250 4.220 4.250 4.210 4.280 827,943 4.2452 0.71%
2025-05-15 0 4.240 4.230 4.240 4.180 4.300 681,000 2,881,410 4.2311 4.220 4.210 4.220 4.160 4.280 684,258 4.2110 0.71%
2025-05-14 0 4.210 4.190 4.210 4.160 4.260 1,279,000 5,385,220 4.2105 4.190 4.170 4.190 4.140 4.240 1,285,120 4.1904 -0.24%
2025-05-13 0 4.220 4.210 4.220 4.210 4.330 811,000 3,455,310 4.2606 4.200 4.190 4.200 4.190 4.309 814,880 4.2403 -0.47%
2025-05-12 0 4.240 4.230 4.240 4.230 4.340 451,000 1,923,080 4.2640 4.220 4.210 4.220 4.210 4.319 453,158 4.2437 -0.70%
2025-05-09 0 4.270 4.260 4.270 4.250 4.370 547,000 2,348,510 4.2934 4.250 4.240 4.250 4.230 4.349 549,617 4.2730 -0.23%
2025-05-08 0 4.280 4.270 4.280 4.260 4.380 807,000 3,481,060 4.3136 4.260 4.250 4.260 4.240 4.359 810,861 4.2930 -0.47%
2025-05-07 0 4.300 4.270 4.300 4.260 4.390 665,000 2,872,130 4.3190 4.280 4.250 4.280 4.240 4.369 668,182 4.2984 -0.92%
2025-05-06 0 4.340 4.300 4.340 4.270 4.340 1,637,000 7,070,220 4.3190 4.319 4.280 4.319 4.250 4.319 1,644,833 4.2984 0.46%
2025-05-02 0 4.320 4.310 4.320 4.250 4.350 1,743,000 7,490,482 4.2975 4.299 4.289 4.299 4.230 4.329 1,751,340 4.2770 0.70%
2025-04-30 0 4.290 4.280 4.290 4.270 4.390 1,638,000 7,045,605 4.3013 4.270 4.260 4.270 4.250 4.369 1,645,837 4.2809 0.47%
2025-04-29 0 4.270 4.270 4.300 4.270 4.460 1,794,000 7,733,960 4.3110 4.250 4.250 4.280 4.250 4.439 1,802,584 4.2905 -2.29%
2025-04-28 0 4.370 4.340 4.370 4.320 4.510 2,480,000 10,866,220 4.3815 4.349 4.319 4.349 4.299 4.489 2,491,866 4.3607 -0.23%
2025-04-25 0 4.380 4.330 4.380 4.270 4.390 2,512,000 10,894,980 4.3372 4.359 4.309 4.359 4.250 4.369 2,524,019 4.3165 2.10%
2025-04-24 0 4.290 4.260 4.290 4.240 4.300 1,369,000 5,856,960 4.2783 4.270 4.240 4.270 4.220 4.280 1,375,550 4.2579 0.23%
2025-04-23 0 4.280 4.230 4.280 4.040 4.280 1,164,000 4,820,350 4.1412 4.260 4.210 4.260 4.021 4.260 1,169,569 4.1215 3.88%
2025-04-22 0 4.120 4.120 4.140 4.090 4.300 444,000 1,847,020 4.1600 4.100 4.100 4.120 4.071 4.280 446,124 4.1401 -2.14%
2025-04-17 0 4.210 4.210 4.240 4.000 4.450 1,282,000 5,529,180 4.3129 4.190 4.190 4.220 3.981 4.429 1,288,134 4.2924 -4.32%
2025-04-16 0 4.400 4.370 4.400 4.330 4.460 2,266,000 9,960,280 4.3955 4.379 4.349 4.379 4.309 4.439 2,276,842 4.3746 0.23%
2025-04-15 0 4.390 4.360 4.390 4.300 4.460 2,605,000 11,373,300 4.3660 4.369 4.339 4.369 4.280 4.439 2,617,464 4.3452 0.46%
2025-04-14 0 4.370 4.340 4.370 4.290 4.540 2,830,000 12,333,566 4.3582 4.349 4.319 4.349 4.270 4.518 2,843,541 4.3374 -0.68%
2025-04-11 0 4.400 4.350 4.400 4.300 4.430 1,865,631 8,169,437 4.3789 4.379 4.329 4.379 4.280 4.409 1,874,557 4.3581 2.33%
2025-04-10 0 4.300 4.250 4.300 4.210 4.320 3,136,000 13,408,960 4.2758 4.280 4.230 4.280 4.190 4.299 3,151,005 4.2555 1.18%
2025-04-09 0 4.250 4.250 4.280 4.090 4.310 3,124,008 13,216,073 4.2305 4.230 4.230 4.260 4.071 4.289 3,138,955 4.2103 2.16%
2025-04-08 0 4.160 4.110 4.160 3.990 4.170 2,885,000 11,775,130 4.0815 4.140 4.090 4.140 3.971 4.150 2,898,804 4.0621 2.97%
2025-04-07 0 4.040 4.010 4.040 3.780 4.050 2,914,000 11,525,870 3.9553 4.021 3.991 4.021 3.762 4.031 2,927,943 3.9365 -1.22%
2025-04-03 0 4.090 4.080 4.090 3.950 4.120 2,258,000 9,151,690 4.0530 4.071 4.061 4.071 3.931 4.100 2,268,804 4.0337 0.25%
2025-04-02 0 4.080 4.060 4.080 4.040 4.200 2,607,000 10,722,080 4.1128 4.061 4.041 4.061 4.021 4.180 2,619,474 4.0932 -2.86%
2025-04-01 0 4.200 4.180 4.200 4.120 4.320 2,642,235 11,113,837 4.2062 4.180 4.160 4.180 4.100 4.299 2,654,877 4.1862 -2.33%
2025-03-31 0 4.300 4.290 4.310 4.130 4.300 2,488,900 10,521,802 4.2275 4.280 4.270 4.289 4.110 4.280 2,500,809 4.2074 2.63%
2025-03-28 0 4.190 4.180 4.190 4.120 4.190 707,000 2,934,360 4.1504 4.170 4.160 4.170 4.100 4.170 710,383 4.1307 0.72%
2025-03-27 0 4.160 4.140 4.160 4.130 4.180 563,000 2,342,040 4.1599 4.140 4.120 4.140 4.110 4.160 565,694 4.1401 0.24%
2025-03-26 0 4.150 4.130 4.150 4.110 4.220 563,000 2,335,990 4.1492 4.130 4.110 4.130 4.090 4.200 565,694 4.1294 -1.19%
2025-03-25 0 4.200 4.140 4.200 4.100 4.210 493,000 2,052,980 4.1643 4.180 4.120 4.180 4.080 4.190 495,359 4.1444 0.72%
2025-03-24 0 4.170 4.120 4.170 4.140 4.240 585,000 2,455,170 4.1969 4.150 4.100 4.150 4.120 4.220 587,799 4.1769 -0.95%
2025-03-21 0 4.210 4.180 4.210 4.140 4.220 1,619,000 6,778,750 4.1870 4.190 4.160 4.190 4.120 4.200 1,626,746 4.1671 1.20%
2025-03-20 0 4.160 4.140 4.160 4.140 4.260 1,150,000 4,792,090 4.1670 4.140 4.120 4.140 4.120 4.240 1,155,502 4.1472 0.48%
2025-03-19 0 4.140 4.100 4.140 4.080 4.150 596,085 2,457,865 4.1233 4.120 4.080 4.120 4.061 4.130 598,937 4.1037 0.73%
2025-03-18 0 4.110 4.070 4.110 4.060 4.140 792,000 3,243,067 4.0948 4.090 4.051 4.090 4.041 4.120 795,789 4.0753 0.24%
2025-03-17 0 4.100 4.090 4.100 4.010 4.140 1,426,876 5,799,547 4.0645 4.080 4.071 4.080 3.991 4.120 1,433,703 4.0452 1.74%
2025-03-14 0 4.030 4.000 4.030 3.990 4.040 715,000 2,870,518 4.0147 4.011 3.981 4.011 3.971 4.021 718,421 3.9956 0.00%
2025-03-13 0 4.030 3.970 4.030 3.970 4.030 723,000 2,887,880 3.9943 4.011 3.951 4.011 3.951 4.011 726,459 3.9753 0.25%
2025-03-12 0 4.020 4.000 4.020 3.970 4.100 766,000 3,089,335 4.0331 4.001 3.981 4.001 3.951 4.080 769,665 4.0139 -0.50%
2025-03-11 0 4.040 4.020 4.040 3.970 4.090 680,598 2,744,749 4.0328 4.021 4.001 4.021 3.951 4.071 683,854 4.0136 0.50%
2025-03-10 0 4.020 4.000 4.020 3.940 4.030 854,000 3,409,069 3.9919 4.001 3.981 4.001 3.921 4.011 858,086 3.9729 1.77%
2025-03-07 0 3.950 3.930 3.960 3.910 4.060 675,000 2,689,930 3.9851 3.931 3.911 3.941 3.891 4.041 678,230 3.9661 -1.00%
2025-03-06 0 3.990 3.950 3.990 3.950 4.010 535,442 2,123,897 3.9666 3.971 3.931 3.971 3.931 3.991 538,004 3.9477 1.01%
2025-03-05 0 3.950 3.940 3.950 3.870 4.080 1,044,000 4,124,531 3.9507 3.931 3.921 3.931 3.852 4.061 1,048,995 3.9319 -0.75%
2025-03-04 0 3.980 3.950 3.980 3.960 4.140 1,122,000 4,557,157 4.0616 3.961 3.931 3.961 3.941 4.120 1,127,368 4.0423 -2.93%
2025-03-03 0 4.100 4.040 4.100 3.930 4.210 952,000 3,858,830 4.0534 4.080 4.021 4.080 3.911 4.190 956,555 4.0341 -0.97%
2025-02-28 0 4.140 4.140 4.150 4.100 4.270 619,000 2,592,550 4.1883 4.120 4.120 4.130 4.080 4.250 621,962 4.1683 -3.04%
2025-02-27 0 4.270 4.240 4.270 4.220 4.330 534,000 2,284,170 4.2775 4.250 4.220 4.250 4.200 4.309 536,555 4.2571 -0.23%
2025-02-26 0 4.280 4.280 4.300 4.280 4.380 443,000 1,913,600 4.3196 4.260 4.260 4.280 4.260 4.359 445,120 4.2991 -1.61%
2025-02-25 0 4.350 4.310 4.350 4.320 4.390 541,000 2,351,800 4.3471 4.329 4.289 4.329 4.299 4.369 543,589 4.3264 -0.46%
2025-02-24 0 4.370 4.350 4.370 4.340 4.440 465,000 2,038,390 4.3836 4.349 4.329 4.349 4.319 4.419 467,225 4.3628 0.00%
2025-02-21 0 4.370 4.320 4.370 4.320 4.490 587,000 2,584,150 4.4023 4.349 4.299 4.349 4.299 4.469 589,809 4.3813 0.00%
2025-02-20 0 4.370 4.350 4.370 4.360 4.470 605,000 2,674,783 4.4211 4.349 4.329 4.349 4.339 4.449 607,895 4.4001 0.00%
2025-02-19 0 4.370 4.340 4.370 4.340 4.400 411,000 1,799,810 4.3791 4.349 4.319 4.349 4.319 4.379 412,967 4.3582 0.23%
2025-02-18 0 4.360 4.340 4.360 4.320 4.370 517,000 2,253,770 4.3593 4.339 4.319 4.339 4.299 4.349 519,474 4.3386 0.23%
2025-02-17 0 4.350 4.340 4.350 4.330 4.390 402,000 1,753,707 4.3625 4.329 4.319 4.329 4.309 4.369 403,923 4.3417 -0.23%
2025-02-14 0 4.360 4.330 4.360 4.330 4.370 406,000 1,766,240 4.3503 4.339 4.309 4.339 4.309 4.349 407,943 4.3296 0.00%
2025-02-13 0 4.360 4.330 4.360 4.300 4.380 478,000 2,082,089 4.3558 4.339 4.309 4.339 4.280 4.359 480,287 4.3351 0.46%
2025-02-12 0 4.340 4.310 4.340 4.300 4.370 379,000 1,649,320 4.3518 4.319 4.289 4.319 4.280 4.349 380,813 4.3310 0.00%
2025-02-11 0 4.340 4.340 4.370 4.340 4.490 525,000 2,312,210 4.4042 4.319 4.319 4.349 4.319 4.469 527,512 4.3832 -1.36%
2025-02-10 0 4.400 4.370 4.400 4.360 4.430 523,000 2,298,430 4.3947 4.379 4.349 4.379 4.339 4.409 525,502 4.3738 0.46%
2025-02-07 0 4.380 4.370 4.380 4.360 4.480 504,000 2,216,540 4.3979 4.359 4.349 4.359 4.339 4.459 506,411 4.3770 0.23%
2025-02-06 0 4.370 4.330 4.370 4.350 4.430 564,000 2,472,110 4.3832 4.349 4.309 4.349 4.329 4.409 566,699 4.3623 -0.68%
2025-02-05 0 4.400 4.380 4.400 4.380 4.460 444,000 1,964,969 4.4256 4.379 4.359 4.379 4.359 4.439 446,124 4.4045 -0.68%
2025-02-04 0 4.430 4.420 4.430 4.410 4.550 707,000 3,156,590 4.4648 4.409 4.399 4.409 4.389 4.528 710,383 4.4435 0.00%
2025-02-03 0 4.430 4.400 4.430 4.380 4.440 337,000 1,491,700 4.4264 4.409 4.379 4.409 4.359 4.419 338,612 4.4053 -1.12%
2025-01-28 0 4.480 4.470 4.480 4.360 4.500 378,000 1,688,070 4.4658 4.459 4.449 4.459 4.339 4.479 379,809 4.4445 2.28%
2025-01-27 0 4.380 4.360 4.380 4.360 4.410 227,000 992,160 4.3707 4.359 4.339 4.359 4.339 4.389 228,086 4.3499 -0.23%
2025-01-24 0 4.390 4.380 4.390 4.380 4.430 325,000 1,427,250 4.3915 4.369 4.359 4.369 4.359 4.409 326,555 4.3706 -0.68%
2025-01-23 0 4.420 4.410 4.420 4.410 4.480 605,000 2,688,910 4.4445 4.399 4.389 4.399 4.389 4.459 607,895 4.4233 -0.67%
2025-01-22 0 4.450 4.430 4.450 4.400 4.490 626,000 2,786,450 4.4512 4.429 4.409 4.429 4.379 4.469 628,995 4.4300 -0.22%
2025-01-21 0 4.460 4.440 4.460 4.450 4.500 1,031,000 4,616,290 4.4775 4.439 4.419 4.439 4.429 4.479 1,035,933 4.4562 -0.89%
2025-01-20 0 4.500 4.470 4.500 4.450 4.500 1,022,000 4,582,390 4.4837 4.479 4.449 4.479 4.429 4.479 1,026,890 4.4624 1.12%
2025-01-17 0 4.450 4.440 4.450 4.440 4.490 587,000 2,629,470 4.4795 4.429 4.419 4.429 4.419 4.469 589,809 4.4582 -0.45%
2025-01-16 0 4.470 4.430 4.470 4.420 4.470 958,000 4,255,180 4.4417 4.449 4.409 4.449 4.399 4.449 962,584 4.4206 1.13%
2025-01-15 0 4.420 4.410 4.420 4.370 4.430 1,212,000 5,345,800 4.4107 4.399 4.389 4.399 4.349 4.409 1,217,799 4.3897 1.14%
2025-01-14 0 4.370 4.370 4.390 4.340 4.420 548,000 2,408,680 4.3954 4.349 4.349 4.369 4.319 4.399 550,622 4.3745 -0.23%
2025-01-13 0 4.380 4.360 4.400 4.320 4.450 1,371,000 5,992,620 4.3710 4.359 4.339 4.379 4.299 4.429 1,377,560 4.3502 0.23%
2025-01-10 0 4.370 4.370 4.390 4.360 4.480 668,000 2,956,960 4.4266 4.349 4.349 4.369 4.339 4.459 671,196 4.4055 0.00%
2025-01-09 0 4.370 4.340 4.370 4.310 4.400 1,108,000 4,834,800 4.3635 4.349 4.319 4.349 4.289 4.379 1,113,301 4.3428 -0.68%
2025-01-08 0 4.400 4.380 4.400 4.370 4.470 659,000 2,911,870 4.4186 4.379 4.359 4.379 4.349 4.449 662,153 4.3976 -0.90%
2025-01-07 0 4.440 4.430 4.440 4.420 4.500 525,000 2,335,050 4.4477 4.419 4.409 4.419 4.399 4.479 527,512 4.4265 -1.11%
2025-01-06 0 4.490 4.490 4.500 4.390 4.490 914,000 4,050,270 4.4314 4.469 4.469 4.479 4.369 4.469 918,373 4.4103 1.58%
2025-01-03 0 4.420 4.380 4.420 4.310 4.510 610,000 2,699,600 4.4256 4.399 4.359 4.399 4.289 4.489 612,919 4.4045 -0.23%
2025-01-02 0 4.430 4.400 4.430 4.340 4.560 3,131,000 14,095,455 4.5019 4.409 4.379 4.409 4.319 4.538 3,145,981 4.4805 -2.21%
2024-12-31 0 4.530 4.530 4.550 4.480 4.780 6,707,000 31,040,940 4.6281 4.508 4.508 4.528 4.459 4.757 6,739,091 4.6061 -2.58%
2024-12-30 0 4.650 4.650 4.660 4.480 4.660 5,856,000 26,767,710 4.5710 4.628 4.628 4.638 4.459 4.638 5,884,019 4.5492 3.56%
2024-12-27 0 4.490 4.460 4.490 4.480 4.500 334,000 1,500,540 4.4926 4.469 4.439 4.469 4.459 4.479 335,598 4.4712 -0.44%
2024-12-24 0 4.510 4.470 4.510 4.480 4.510 621,000 2,788,040 4.4896 4.489 4.449 4.489 4.459 4.489 623,971 4.4682 0.22%
2024-12-23 0 4.500 4.460 4.500 4.480 4.500 315,000 1,414,750 4.4913 4.479 4.439 4.479 4.459 4.479 316,507 4.4699 0.00%
2024-12-20 0 4.500 4.470 4.500 4.460 4.500 549,000 2,461,940 4.4844 4.479 4.449 4.479 4.439 4.479 551,627 4.4631 0.00%
2024-12-19 0 4.500 4.470 4.490 4.470 4.500 245,000 1,101,980 4.4979 4.479 4.449 4.469 4.449 4.479 246,172 4.4765 0.00%
2024-12-18 0 4.500 4.470 4.500 4.470 4.540 267,000 1,202,930 4.5054 4.479 4.449 4.479 4.449 4.518 268,278 4.4839 0.00%
2024-12-17 0 4.500 4.450 4.500 4.460 4.510 503,000 2,261,810 4.4966 4.479 4.429 4.479 4.439 4.489 505,407 4.4752 0.00%
2024-12-16 0 4.500 4.490 4.500 4.480 4.530 349,000 1,571,970 4.5042 4.479 4.469 4.479 4.459 4.508 350,670 4.4828 0.45%
2024-12-13 0 4.480 4.480 4.490 4.480 4.500 572,000 2,568,250 4.4899 4.459 4.459 4.469 4.459 4.479 574,737 4.4686 -0.44%
2024-12-12 0 4.500 4.460 4.500 4.470 4.510 541,000 2,430,400 4.4924 4.479 4.439 4.479 4.449 4.489 543,589 4.4710 0.00%
2024-12-11 0 4.500 4.480 4.500 4.470 4.510 641,000 2,881,710 4.4956 4.479 4.459 4.479 4.449 4.489 644,067 4.4742 0.22%
2024-12-10 0 4.490 4.480 4.490 4.480 4.530 600,000 2,707,044 4.5117 4.469 4.459 4.469 4.459 4.508 602,871 4.4903 -0.44%
2024-12-09 0 4.510 4.480 4.510 4.470 4.580 771,000 3,475,850 4.5082 4.489 4.459 4.489 4.449 4.558 774,689 4.4868 0.22%
2024-12-06 0 4.500 4.460 4.500 4.460 4.510 620,000 2,782,830 4.4884 4.479 4.439 4.479 4.439 4.489 622,967 4.4671 0.00%
2024-12-05 0 4.500 4.460 4.500 4.450 4.620 844,000 3,809,200 4.5133 4.479 4.439 4.479 4.429 4.598 848,038 4.4918 -0.44%
2024-12-04 0 4.520 4.460 4.520 4.470 4.530 801,000 3,606,910 4.5030 4.498 4.439 4.498 4.449 4.508 804,833 4.4816 1.12%
2024-12-03 0 4.470 4.470 4.490 4.470 4.530 589,000 2,653,270 4.5047 4.449 4.449 4.469 4.449 4.508 591,818 4.4833 -1.54%
2024-12-02 0 4.540 4.490 4.540 4.490 4.670 1,123,000 5,092,090 4.5344 4.518 4.469 4.518 4.469 4.648 1,128,373 4.5128 0.00%
2024-11-29 0 4.540 4.540 4.550 4.470 4.660 702,000 3,187,460 4.5405 4.518 4.518 4.528 4.449 4.638 705,359 4.5189 0.44%
2024-11-28 0 4.520 4.470 4.520 4.480 4.550 464,000 2,098,572 4.5228 4.498 4.449 4.498 4.459 4.528 466,220 4.5012 0.89%
2024-11-27 0 4.480 4.480 4.500 4.480 4.540 851,000 3,837,840 4.5098 4.459 4.459 4.479 4.459 4.518 855,072 4.4883 -1.10%
2024-11-26 0 4.530 4.510 4.530 4.480 4.550 617,000 2,789,484 4.5210 4.508 4.489 4.508 4.459 4.528 619,952 4.4995 0.89%
2024-11-25 0 4.490 4.480 4.490 4.430 4.650 1,582,000 7,104,600 4.4909 4.469 4.459 4.469 4.409 4.628 1,589,569 4.4695 -0.66%
2024-11-22 0 4.520 4.500 4.520 4.480 4.600 2,050,000 9,298,360 4.5358 4.498 4.479 4.498 4.459 4.578 2,059,809 4.5142 0.67%
2024-11-21 0 4.490 4.440 4.490 4.450 4.500 566,000 2,530,010 4.4700 4.469 4.419 4.469 4.429 4.479 568,708 4.4487 0.45%
2024-11-20 0 4.470 4.450 4.470 4.450 4.500 657,000 2,933,399 4.4648 4.449 4.429 4.449 4.429 4.479 660,144 4.4436 0.45%
2024-11-19 0 4.450 4.400 4.450 4.430 4.450 512,000 2,273,040 4.4395 4.429 4.379 4.429 4.409 4.429 514,450 4.4184 -0.45%
2024-11-18 0 4.470 4.410 4.470 4.400 4.500 627,000 2,790,620 4.4507 4.449 4.389 4.449 4.379 4.479 630,000 4.4296 0.22%
2024-11-15 0 4.460 4.420 4.460 4.430 4.530 573,000 2,574,820 4.4936 4.439 4.399 4.439 4.409 4.508 575,742 4.4722 0.22%
2024-11-14 0 4.450 4.410 4.450 4.410 4.460 430,000 1,909,360 4.4404 4.429 4.389 4.429 4.389 4.439 432,057 4.4192 -0.22%
2024-11-13 0 4.460 4.420 4.470 4.440 4.470 329,000 1,465,210 4.4535 4.439 4.399 4.449 4.419 4.449 330,574 4.4323 -0.22%
2024-11-12 0 4.470 4.450 4.470 4.440 4.470 520,000 2,323,620 4.4685 4.449 4.429 4.449 4.419 4.449 522,488 4.4472 -0.22%
2024-11-11 0 4.480 4.460 4.480 4.450 4.500 389,000 1,745,520 4.4872 4.459 4.439 4.459 4.429 4.479 390,861 4.4658 -0.44%
2024-11-08 0 4.500 4.470 4.500 4.470 4.510 600,000 2,701,340 4.5022 4.479 4.449 4.479 4.449 4.489 602,871 4.4808 0.00%
2024-11-07 0 4.500 4.460 4.500 4.420 4.520 844,000 3,762,650 4.4581 4.479 4.439 4.479 4.399 4.498 848,038 4.4369 0.90%
2024-11-06 0 4.460 4.450 4.460 4.430 4.460 493,000 2,193,610 4.4495 4.439 4.429 4.439 4.409 4.439 495,359 4.4283 0.00%
2024-11-05 0 4.460 4.450 4.460 4.420 4.480 509,000 2,267,990 4.4558 4.439 4.429 4.439 4.399 4.459 511,435 4.4346 0.22%
2024-11-04 0 4.450 4.420 4.450 4.420 4.510 684,000 3,056,973 4.4693 4.429 4.399 4.429 4.399 4.489 687,273 4.4480 -0.45%
2024-11-01 0 4.470 4.460 4.470 4.440 4.550 459,000 2,065,000 4.4989 4.449 4.439 4.449 4.419 4.528 461,196 4.4775 0.22%
2024-10-31 0 4.460 4.430 4.460 4.450 4.490 559,000 2,500,900 4.4739 4.439 4.409 4.439 4.429 4.469 561,675 4.4526 -0.22%
2024-10-30 0 4.470 4.460 4.470 4.440 4.580 622,000 2,799,100 4.5002 4.449 4.439 4.449 4.419 4.558 624,976 4.4787 -0.45%
2024-10-29 0 4.490 4.450 4.490 4.420 4.510 612,000 2,743,880 4.4835 4.469 4.429 4.469 4.399 4.489 614,928 4.4621 0.00%
2024-10-28 0 4.490 4.450 4.490 4.350 4.500 1,131,000 5,014,330 4.4335 4.469 4.429 4.469 4.329 4.479 1,136,411 4.4124 1.58%
2024-10-25 0 4.420 4.410 4.420 4.420 4.490 671,000 2,996,460 4.4657 4.399 4.389 4.399 4.399 4.469 674,211 4.4444 -1.34%
2024-10-24 0 4.480 4.460 4.480 4.460 4.490 605,999 2,709,515 4.4712 4.459 4.439 4.459 4.439 4.469 608,899 4.4499 -0.22%
2024-10-23 0 4.490 4.470 4.490 4.450 4.490 661,000 2,961,020 4.4796 4.469 4.449 4.469 4.429 4.469 664,163 4.4583 -0.22%
2024-10-22 0 4.500 4.470 4.500 4.440 4.500 758,000 3,398,660 4.4837 4.479 4.449 4.479 4.419 4.479 761,627 4.4624 0.45%
2024-10-21 0 4.480 4.460 4.490 4.450 4.490 589,000 2,636,450 4.4761 4.459 4.439 4.469 4.429 4.469 591,818 4.4548 -0.22%
2024-10-18 0 4.490 4.490 4.500 4.420 4.500 1,600,000 7,168,541 4.4803 4.469 4.469 4.479 4.399 4.479 1,607,656 4.4590 0.00%
2024-10-17 0 4.490 4.480 4.490 4.390 4.490 1,017,000 4,539,730 4.4638 4.469 4.459 4.469 4.369 4.469 1,021,866 4.4426 0.00%
2024-10-16 0 4.490 4.460 4.490 4.370 4.520 2,259,000 10,051,570 4.4496 4.469 4.439 4.469 4.349 4.498 2,269,809 4.4284 1.13%
2024-10-15 0 4.440 4.350 4.440 4.320 4.440 2,167,000 9,485,990 4.3775 4.419 4.329 4.419 4.299 4.419 2,177,368 4.3566 1.83%
2024-10-14 0 4.360 4.360 4.370 4.130 4.360 2,219,000 9,458,380 4.2625 4.339 4.339 4.349 4.110 4.339 2,229,617 4.2422 2.11%
2024-10-10 0 4.270 4.250 4.270 4.260 4.440 1,647,000 7,122,000 4.3242 4.250 4.230 4.250 4.240 4.419 1,654,880 4.3036 -2.29%
2024-10-09 0 4.370 4.310 4.370 4.220 4.450 2,369,000 10,223,550 4.3156 4.349 4.289 4.349 4.200 4.429 2,380,335 4.2950 -0.68%
2024-10-08 0 4.400 4.390 4.400 4.400 4.540 2,985,000 13,268,540 4.4451 4.379 4.369 4.379 4.379 4.518 2,999,282 4.4239 -1.57%
2024-10-07 0 4.470 4.440 4.470 4.410 4.490 567,000 2,520,620 4.4455 4.449 4.419 4.449 4.389 4.469 569,713 4.4244 0.90%
2024-10-04 0 4.430 4.420 4.430 4.420 4.500 332,000 1,471,093 4.4310 4.409 4.399 4.409 4.399 4.479 333,589 4.4099 -0.45%
2024-10-03 0 4.450 4.420 4.460 4.410 4.500 492,000 2,191,750 4.4548 4.429 4.399 4.439 4.389 4.479 494,354 4.4336 -1.11%
2024-10-02 0 4.500 4.470 4.500 4.400 4.520 729,000 3,262,280 4.4750 4.479 4.449 4.479 4.379 4.498 732,488 4.4537 -0.44%
2024-09-30 0 4.520 4.490 4.520 4.390 4.590 3,716,000 16,618,440 4.4721 4.498 4.469 4.498 4.369 4.568 3,733,780 4.4508 -0.66%
2024-09-27 0 4.550 4.540 4.550 4.460 4.830 3,432,000 15,669,790 4.5658 4.528 4.518 4.528 4.439 4.807 3,448,421 4.5440 -5.80%
2024-09-26 0 4.830 4.830 4.850 4.770 5.000 5,040,000 24,627,320 4.8864 4.807 4.807 4.827 4.747 4.976 5,064,115 4.8631 -2.62%
2024-09-25 0 4.960 4.910 4.960 4.820 4.980 3,880,000 19,146,320 4.9346 4.936 4.887 4.936 4.797 4.956 3,898,565 4.9111 0.81%
2024-09-24 0 4.920 4.850 4.920 4.750 4.940 3,597,000 17,594,600 4.8915 4.897 4.827 4.897 4.727 4.916 3,614,211 4.8682 2.50%
2024-09-23 0 4.800 4.750 4.800 4.600 4.820 2,350,000 11,062,540 4.7075 4.777 4.727 4.777 4.578 4.797 2,361,244 4.6850 2.56%
2024-09-20 0 4.680 4.640 4.680 4.550 4.690 661,000 3,080,150 4.6598 4.658 4.618 4.658 4.528 4.668 664,163 4.6376 0.86%
2024-09-19 0 4.640 4.590 4.640 4.440 4.680 1,740,000 7,904,470 4.5428 4.618 4.568 4.618 4.419 4.658 1,748,325 4.5212 3.57%
2024-09-17 0 4.480 4.440 4.480 4.460 4.490 287,000 1,286,280 4.4818 4.459 4.419 4.459 4.439 4.469 288,373 4.4605 -0.22%
2024-09-16 0 4.490 4.470 4.490 4.460 4.490 535,000 2,399,350 4.4848 4.469 4.449 4.469 4.439 4.469 537,560 4.4634 0.00%
2024-09-13 0 4.490 4.450 4.490 4.450 4.490 633,000 2,836,100 4.4804 4.469 4.429 4.469 4.429 4.469 636,029 4.4591 0.67%
2024-09-12 0 4.460 4.430 4.460 4.410 4.490 784,000 3,498,960 4.4630 4.439 4.409 4.439 4.389 4.469 787,751 4.4417 0.00%
2024-09-11 0 4.460 4.410 4.460 4.400 4.460 422,000 1,875,020 4.4432 4.439 4.389 4.439 4.379 4.439 424,019 4.4220 -0.22%
2024-09-10 0 4.470 4.420 4.470 4.420 4.490 522,000 2,330,400 4.4644 4.449 4.399 4.449 4.399 4.469 524,498 4.4431 -0.22%
2024-09-09 0 4.480 4.460 4.480 4.450 4.600 863,000 3,898,240 4.5171 4.459 4.439 4.459 4.429 4.578 867,129 4.4956 -2.61%
2024-09-05 0 4.600 4.540 4.600 4.450 4.670 1,701,000 7,791,030 4.5803 4.578 4.518 4.578 4.429 4.648 1,709,139 4.5585 -0.65%
2024-09-04 0 4.630 4.620 4.630 4.620 4.690 387,000 1,800,780 4.6532 4.608 4.598 4.608 4.598 4.668 388,852 4.6310 -0.86%
2024-09-03 0 4.670 4.640 4.670 4.600 4.670 626,000 2,909,960 4.6485 4.648 4.618 4.648 4.578 4.648 628,995 4.6264 0.65%
2024-09-02 0 4.640 4.630 4.640 4.580 4.680 264,000 1,217,710 4.6125 4.618 4.608 4.618 4.558 4.658 265,263 4.5906 0.65%
2024-08-30 0 4.610 4.610 4.640 4.610 4.650 361,000 1,673,830 4.6366 4.588 4.588 4.618 4.588 4.628 362,727 4.6146 -0.65%
2024-08-29 0 4.640 4.640 4.650 4.620 4.670 542,000 2,518,650 4.6470 4.618 4.618 4.628 4.598 4.648 544,593 4.6248 -0.64%
2024-08-28 0 4.670 4.640 4.670 4.640 4.680 442,000 2,063,250 4.6680 4.648 4.618 4.648 4.618 4.658 444,115 4.6458 0.00%
2024-08-27 0 4.670 4.640 4.670 4.660 4.690 430,000 2,014,550 4.6850 4.648 4.618 4.648 4.638 4.668 432,057 4.6627 -0.43%
2024-08-26 0 4.690 4.670 4.690 4.670 4.690 1,183,000 5,544,080 4.6865 4.668 4.648 4.668 4.648 4.668 1,188,660 4.6641 0.43%
2024-08-23 0 4.670 4.640 4.670 4.640 4.690 338,000 1,579,490 4.6730 4.648 4.618 4.648 4.618 4.668 339,617 4.6508 -0.21%
2024-08-22 0 4.680 4.670 4.680 4.660 4.700 402,000 1,881,820 4.6811 4.658 4.648 4.658 4.638 4.678 403,923 4.6589 -0.21%
2024-08-21 0 4.690 4.660 4.690 4.660 4.700 612,000 2,867,990 4.6863 4.668 4.638 4.668 4.638 4.678 614,928 4.6639 -0.21%
2024-08-20 0 4.700 4.670 4.700 4.660 4.700 1,367,000 6,410,610 4.6895 4.678 4.648 4.678 4.638 4.678 1,373,541 4.6672 0.43%
2024-08-19 0 4.680 4.660 4.680 4.650 4.690 463,000 2,163,560 4.6729 4.658 4.638 4.658 4.628 4.668 465,215 4.6507 0.00%
2024-08-16 0 4.680 4.650 4.690 4.650 4.690 331,000 1,546,310 4.6716 4.658 4.628 4.668 4.628 4.668 332,584 4.6494 0.43%
2024-08-15 0 4.660 4.660 4.680 4.660 4.700 669,000 3,133,670 4.6841 4.638 4.638 4.658 4.638 4.678 672,201 4.6618 -0.21%
2024-08-14 0 4.670 4.670 4.700 4.660 4.700 674,000 3,159,112 4.6871 4.648 4.648 4.678 4.638 4.678 677,225 4.6648 -0.64%
2024-08-13 0 4.700 4.660 4.700 4.670 4.700 403,000 1,888,600 4.6864 4.678 4.638 4.678 4.648 4.678 404,928 4.6640 0.00%
2024-08-12 0 4.700 4.660 4.700 4.670 4.700 651,000 3,050,550 4.6859 4.678 4.638 4.678 4.648 4.678 654,115 4.6636 0.21%
2024-08-09 0 4.690 4.660 4.690 4.640 4.690 596,000 2,787,410 4.6769 4.668 4.638 4.668 4.618 4.668 598,852 4.6546 0.21%
2024-08-08 0 4.680 4.650 4.680 4.660 4.690 710,000 3,324,230 4.6820 4.658 4.628 4.658 4.638 4.668 713,397 4.6597 0.00%
2024-08-07 0 4.680 4.670 4.680 4.650 4.680 650,000 3,039,801 4.6766 4.658 4.648 4.658 4.628 4.658 653,110 4.6543 0.00%
2024-08-06 0 4.680 4.650 4.680 4.650 4.690 431,000 2,017,320 4.6806 4.658 4.628 4.658 4.628 4.668 433,062 4.6583 -0.43%
2024-08-05 0 4.700 4.680 4.700 4.650 4.700 1,557,000 7,297,900 4.6872 4.678 4.658 4.678 4.628 4.678 1,564,450 4.6648 0.43%
2024-08-02 0 4.680 4.630 4.680 4.600 4.680 1,448,000 6,739,730 4.6545 4.658 4.608 4.658 4.578 4.658 1,454,928 4.6323 1.08%
2024-08-01 0 4.630 4.600 4.630 4.560 4.650 737,000 3,411,220 4.6285 4.608 4.578 4.608 4.538 4.628 740,526 4.6065 0.65%
2024-07-31 0 4.600 4.600 4.630 4.600 4.690 383,000 1,773,760 4.6312 4.578 4.578 4.608 4.578 4.668 384,833 4.6092 -2.54%
2024-07-30 0 4.720 4.720 4.730 4.650 4.720 1,100,000 5,164,240 4.6948 4.698 4.698 4.707 4.628 4.698 1,105,263 4.6724 0.43%
2024-07-29 0 4.700 4.680 4.700 4.680 4.740 623,000 2,938,050 4.7160 4.678 4.658 4.678 4.658 4.717 625,981 4.6935 0.00%
2024-07-26 0 4.700 4.650 4.700 4.650 4.720 458,000 2,147,110 4.6880 4.678 4.628 4.678 4.628 4.698 460,191 4.6657 0.00%
2024-07-25 0 4.700 4.670 4.700 4.640 4.720 568,000 2,667,310 4.6960 4.678 4.648 4.678 4.618 4.698 570,718 4.6736 -0.42%
2024-07-24 0 4.720 4.700 4.720 4.680 4.780 748,000 3,540,080 4.7327 4.698 4.678 4.698 4.658 4.757 751,579 4.7102 -0.84%
2024-07-23 0 4.760 4.750 4.760 4.720 4.790 413,000 1,968,650 4.7667 4.737 4.727 4.737 4.698 4.767 414,976 4.7440 0.21%
2024-07-22 0 4.750 4.720 4.750 4.710 4.760 412,000 1,951,990 4.7378 4.727 4.698 4.727 4.688 4.737 413,971 4.7153 0.21%
2024-07-19 0 4.740 4.730 4.740 4.720 4.770 645,000 3,068,406 4.7572 4.717 4.707 4.717 4.698 4.747 648,086 4.7346 0.00%
2024-07-18 0 4.740 4.730 4.750 4.720 4.760 599,000 2,845,250 4.7500 4.717 4.707 4.727 4.698 4.737 601,866 4.7274 0.00%
2024-07-17 0 4.740 4.720 4.750 4.710 4.770 567,000 2,691,240 4.7465 4.717 4.698 4.727 4.688 4.747 569,713 4.7239 -0.21%
2024-07-16 0 4.750 4.740 4.750 4.740 4.780 765,000 3,642,760 4.7618 4.727 4.717 4.727 4.717 4.757 768,660 4.7391 -0.63%
2024-07-15 0 4.780 4.760 4.780 4.720 4.790 570,000 2,716,030 4.7650 4.757 4.737 4.757 4.698 4.767 572,727 4.7423 -0.21%
2024-07-12 0 4.790 4.760 4.790 4.760 4.790 588,000 2,814,600 4.7867 4.767 4.737 4.767 4.737 4.767 590,813 4.7639 0.00%
2024-07-11 0 4.790 4.770 4.790 4.760 4.790 623,000 2,980,470 4.7841 4.767 4.747 4.767 4.737 4.767 625,981 4.7613 0.00%
2024-07-10 0 4.790 4.770 4.790 4.760 4.800 545,000 2,608,550 4.7863 4.767 4.747 4.767 4.737 4.777 547,608 4.7635 -0.21%
2024-07-09 0 4.800 4.760 4.800 4.780 4.810 793,000 3,802,590 4.7952 4.777 4.737 4.777 4.757 4.787 796,794 4.7724 0.00%
2024-07-08 0 4.800 4.760 4.800 4.780 4.810 893,000 4,278,370 4.7910 4.777 4.737 4.777 4.757 4.787 897,273 4.7682 0.42%
2024-07-05 0 4.780 4.760 4.780 4.750 4.790 577,000 2,759,890 4.7832 4.757 4.737 4.757 4.727 4.767 579,761 4.7604 -0.21%
2024-07-04 0 4.790 4.760 4.790 4.750 4.790 598,000 2,856,280 4.7764 4.767 4.737 4.767 4.727 4.767 600,861 4.7536 0.21%
2024-07-03 0 4.780 4.750 4.780 4.710 4.780 924,000 4,390,600 4.7517 4.757 4.727 4.757 4.688 4.757 928,421 4.7291 1.92%
2024-07-02 0 4.690 4.690 4.700 4.680 4.800 727,000 3,446,480 4.7407 4.668 4.668 4.678 4.658 4.777 730,478 4.7181 -1.05%
2024-06-28 0 4.740 4.720 4.740 4.710 4.760 717,000 3,403,050 4.7462 4.717 4.698 4.717 4.688 4.737 720,431 4.7236 0.42%
2024-06-27 0 4.720 4.690 4.720 4.700 4.750 532,000 2,516,010 4.7293 4.698 4.668 4.698 4.678 4.727 534,545 4.7068 -0.21%
2024-06-26 0 4.730 4.730 4.740 4.720 4.790 335,000 1,597,530 4.7687 4.707 4.707 4.717 4.698 4.767 336,603 4.7460 -0.21%
2024-06-25 0 4.740 4.730 4.740 4.720 4.790 453,000 2,160,150 4.7685 4.717 4.707 4.717 4.698 4.767 455,167 4.7458 -0.21%
2024-06-24 0 4.750 4.750 4.760 4.730 4.770 363,000 1,725,650 4.7539 4.727 4.727 4.737 4.707 4.747 364,737 4.7312 0.00%
2024-06-21 0 4.750 4.740 4.750 4.740 4.790 770,000 3,673,890 4.7713 4.727 4.717 4.727 4.717 4.767 773,684 4.7486 -0.42%
2024-06-20 0 4.770 4.730 4.770 4.730 4.790 716,000 3,420,770 4.7776 4.747 4.707 4.747 4.707 4.767 719,426 4.7549 0.42%
2024-06-19 0 4.750 4.720 4.750 4.720 4.750 485,000 2,298,810 4.7398 4.727 4.698 4.727 4.698 4.727 487,321 4.7172 0.00%
2024-06-18 0 4.750 4.730 4.760 4.720 4.770 612,000 2,912,660 4.7592 4.727 4.707 4.737 4.698 4.747 614,928 4.7366 0.21%
2024-06-17 0 4.740 4.700 4.740 4.700 4.750 664,000 3,143,500 4.7342 4.717 4.678 4.717 4.678 4.727 667,177 4.7116 -0.63%
2024-06-14 0 4.770 4.710 4.770 4.760 4.830 551,000 2,639,020 4.7895 4.747 4.688 4.747 4.737 4.807 553,636 4.7667 -1.24%
2024-06-13 0 4.830 4.810 4.830 4.790 4.850 652,000 3,151,160 4.8331 4.807 4.787 4.807 4.767 4.827 655,120 4.8101 0.84%
2024-06-12 0 4.790 4.790 4.800 4.780 4.830 813,000 3,914,965 4.8155 4.767 4.767 4.777 4.757 4.807 816,890 4.7925 -0.42%
2024-06-11 0 4.810 4.810 4.820 4.740 4.820 638,000 3,049,820 4.7803 4.787 4.787 4.797 4.717 4.797 641,053 4.7575 0.21%
2024-06-07 0 4.800 4.770 4.800 4.770 4.830 620,000 2,980,250 4.8069 4.777 4.747 4.777 4.747 4.807 622,967 4.7840 0.63%
2024-06-06 0 4.770 4.750 4.780 4.730 4.820 724,000 3,464,380 4.7851 4.747 4.727 4.757 4.707 4.797 727,464 4.7623 0.63%
2024-06-05 0 4.740 4.700 4.740 4.700 4.820 483,000 2,306,290 4.7749 4.717 4.678 4.717 4.678 4.797 485,311 4.7522 -0.84%
2024-06-04 0 4.780 4.770 4.780 4.720 4.850 577,000 2,769,080 4.7991 4.757 4.747 4.757 4.698 4.827 579,761 4.7762 -0.42%
2024-06-03 0 4.800 4.800 4.810 4.780 4.960 608,000 2,960,770 4.8697 4.777 4.777 4.787 4.757 4.936 610,909 4.8465 -4.95%
2024-05-31 0 5.050 4.800 5.050 4.720 5.050 2,940,000 14,495,635 4.9305 5.026 4.777 5.026 4.698 5.026 2,954,067 4.9070 6.54%
2024-05-30 0 4.740 4.700 4.740 4.700 4.780 623,000 2,964,870 4.7590 4.717 4.678 4.717 4.678 4.757 625,981 4.7364 0.00%
2024-05-29 0 4.740 4.720 4.740 4.730 4.820 366,100 1,754,210 4.7916 4.717 4.698 4.717 4.707 4.797 367,852 4.7688 -0.42%
2024-05-28 0 4.760 4.730 4.760 4.740 4.800 557,000 2,659,120 4.7740 4.737 4.707 4.737 4.717 4.777 559,665 4.7513 0.42%
2024-05-27 0 4.740 4.690 4.740 4.690 4.750 729,000 3,441,830 4.7213 4.717 4.668 4.717 4.668 4.727 732,488 4.6988 -0.21%
2024-05-24 0 4.750 4.710 4.750 4.700 4.830 716,000 3,405,090 4.7557 4.727 4.688 4.727 4.678 4.807 719,426 4.7331 -0.21%
2024-05-23 0 4.760 4.730 4.760 4.730 4.790 528,000 2,514,760 4.7628 4.737 4.707 4.737 4.707 4.767 530,526 4.7401 0.42%
2024-05-22 0 4.740 4.710 4.740 4.690 4.760 1,095,000 5,178,290 4.7290 4.717 4.688 4.717 4.668 4.737 1,100,239 4.7065 0.21%
2024-05-21 0 4.730 4.730 4.740 4.700 4.800 657,006 3,130,958 4.7655 4.707 4.707 4.717 4.678 4.777 660,150 4.7428 -0.63%
2024-05-20 0 4.760 4.760 4.770 4.730 4.820 587,000 2,805,720 4.7798 4.737 4.737 4.747 4.707 4.797 589,809 4.7570 -0.42%
2024-05-17 0 4.780 4.700 4.780 4.720 4.850 607,000 2,889,660 4.7606 4.757 4.678 4.757 4.698 4.827 609,904 4.7379 0.42%
2024-05-16 0 4.760 4.760 4.770 4.600 4.760 1,915,000 9,013,250 4.7067 4.737 4.737 4.747 4.578 4.737 1,924,163 4.6842 0.42%
2024-05-14 0 4.740 4.710 4.740 4.720 4.770 590,000 2,801,300 4.7480 4.717 4.688 4.717 4.698 4.747 592,823 4.7254 0.00%
2024-05-13 0 4.740 4.710 4.740 4.670 4.760 942,355 4,452,473 4.7248 4.717 4.688 4.717 4.648 4.737 946,864 4.7023 0.85%
2024-05-10 0 4.700 4.690 4.700 4.680 4.790 783,000 3,707,130 4.7345 4.678 4.668 4.678 4.658 4.767 786,746 4.7120 -0.42%
2024-05-09 0 4.720 4.700 4.720 4.710 4.780 820,078 3,891,274 4.7450 4.698 4.678 4.698 4.688 4.757 824,002 4.7224 0.21%
2024-05-08 0 4.710 4.710 4.740 4.680 4.830 614,000 2,913,080 4.7444 4.688 4.688 4.717 4.658 4.807 616,938 4.7218 -2.08%
2024-05-07 0 4.810 4.790 4.810 4.720 4.870 858,000 4,126,680 4.8097 4.787 4.767 4.787 4.698 4.847 862,105 4.7867 -1.03%
2024-05-06 0 4.860 4.850 4.860 4.840 4.900 187,000 910,930 4.8713 4.837 4.827 4.837 4.817 4.877 187,895 4.8481 -0.41%
2024-05-03 0 4.880 4.830 4.880 4.830 4.910 661,400 3,241,248 4.9006 4.857 4.807 4.857 4.807 4.887 664,565 4.8773 0.00%
2024-05-02 0 4.880 4.850 4.880 4.850 4.900 711,000 3,471,580 4.8827 4.857 4.827 4.857 4.827 4.877 714,402 4.8594 -0.20%
2024-04-30 0 4.890 4.870 4.890 4.840 4.980 2,716,000 13,280,120 4.8896 4.867 4.847 4.867 4.817 4.956 2,728,995 4.8663 -1.41%
2024-04-29 0 4.960 4.940 4.960 4.860 4.970 2,053,000 10,153,440 4.9457 4.936 4.916 4.936 4.837 4.946 2,062,823 4.9221 0.61%
2024-04-26 0 4.930 4.920 4.930 4.820 4.980 2,406,000 11,871,730 4.9342 4.907 4.897 4.907 4.797 4.956 2,417,512 4.9107 0.20%
2024-04-25 0 4.920 4.910 4.920 4.910 5.010 1,771,000 8,759,950 4.9463 4.897 4.887 4.897 4.887 4.986 1,779,474 4.9228 -1.40%
2024-04-24 0 4.990 4.980 5.000 4.860 5.020 2,938,000 14,587,170 4.9650 4.966 4.956 4.976 4.837 4.996 2,952,057 4.9414 0.40%
2024-04-23 0 4.970 4.890 4.970 4.860 4.980 5,171,940 25,462,444 4.9232 4.946 4.867 4.946 4.837 4.956 5,196,686 4.8997 1.64%
2024-04-22 0 4.890 4.860 4.890 4.810 4.890 1,679,000 8,195,150 4.8810 4.867 4.837 4.867 4.787 4.867 1,687,033 4.8577 0.20%
2024-04-19 0 4.880 4.840 4.880 4.810 4.980 795,000 3,889,010 4.8918 4.857 4.817 4.857 4.787 4.956 798,804 4.8685 -0.20%
2024-04-18 0 4.890 4.810 4.890 4.780 4.990 932,000 4,535,100 4.8660 4.867 4.787 4.867 4.757 4.966 936,459 4.8428 0.00%
2024-04-17 0 4.890 4.890 4.900 4.760 4.900 859,000 4,154,720 4.8367 4.867 4.867 4.877 4.737 4.877 863,110 4.8137 1.45%
2024-04-16 0 4.820 4.800 4.820 4.820 4.970 649,000 3,184,730 4.9071 4.797 4.777 4.797 4.797 4.946 652,105 4.8838 -1.63%
2024-04-15 0 4.900 4.890 4.900 4.870 4.970 826,000 4,071,580 4.9293 4.877 4.867 4.877 4.847 4.946 829,952 4.9058 -1.01%
2024-04-12 0 4.950 4.920 4.950 4.880 5.000 810,000 4,005,360 4.9449 4.926 4.897 4.926 4.857 4.976 813,876 4.9213 0.00%
2024-04-11 0 4.950 4.930 4.950 4.930 4.980 454,047 2,251,719 4.9592 4.926 4.907 4.926 4.907 4.956 456,219 4.9356 -0.20%
2024-04-10 0 4.960 4.920 4.960 4.920 4.990 610,000 3,029,790 4.9669 4.936 4.897 4.936 4.897 4.966 612,919 4.9432 0.20%
2024-04-09 0 4.950 4.930 4.950 4.930 4.990 568,000 2,821,880 4.9681 4.926 4.907 4.926 4.907 4.966 570,718 4.9444 -0.40%
2024-04-08 0 4.970 4.960 4.970 4.960 5.070 585,000 2,914,540 4.9821 4.946 4.936 4.946 4.936 5.046 587,799 4.9584 -0.60%
2024-04-05 0 5.000 4.990 5.000 4.960 5.010 643,000 3,206,690 4.9871 4.976 4.966 4.976 4.936 4.986 646,077 4.9633 0.00%
2024-04-03 0 5.000 4.980 5.000 4.960 5.010 679,000 3,390,160 4.9929 4.976 4.956 4.976 4.936 4.986 682,249 4.9691 0.20%
2024-04-02 0 4.990 4.980 5.000 4.960 5.120 684,000 3,452,710 5.0478 4.966 4.956 4.976 4.936 5.096 687,273 5.0238 0.00%
2024-03-28 0 4.990 4.930 4.990 4.960 5.020 665,000 3,318,990 4.9910 4.966 4.907 4.966 4.936 4.996 668,182 4.9672 0.00%
2024-03-27 0 4.990 4.970 4.990 4.940 5.000 835,000 4,157,850 4.9795 4.966 4.946 4.966 4.916 4.976 838,995 4.9557 0.20%
2024-03-26 0 4.980 4.940 4.980 4.930 5.000 795,000 3,955,200 4.9751 4.956 4.916 4.956 4.907 4.976 798,804 4.9514 0.20%
2024-03-25 0 4.970 4.940 4.970 4.910 4.980 820,000 4,059,570 4.9507 4.946 4.916 4.946 4.887 4.956 823,923 4.9271 0.20%
2024-03-22 0 4.960 4.910 4.960 4.930 5.000 571,000 2,840,440 4.9745 4.936 4.887 4.936 4.907 4.976 573,732 4.9508 -1.00%
2024-03-21 0 5.010 4.960 5.010 4.970 5.040 613,000 3,066,890 5.0031 4.986 4.936 4.986 4.946 5.016 615,933 4.9793 0.20%
2024-03-20 0 5.000 4.970 5.000 4.940 5.010 579,000 2,890,450 4.9921 4.976 4.946 4.976 4.916 4.986 581,770 4.9684 -0.20%
2024-03-19 0 5.010 5.000 5.010 4.960 5.010 803,000 4,005,810 4.9886 4.986 4.976 4.986 4.936 4.986 806,842 4.9648 0.60%
2024-03-18 0 4.980 4.920 4.980 4.950 5.290 687,000 3,442,950 5.0116 4.956 4.897 4.956 4.926 5.265 690,287 4.9877 -0.20%
2024-03-15 0 4.990 4.980 4.990 4.950 5.090 965,000 4,834,280 5.0096 4.966 4.956 4.966 4.926 5.066 969,617 4.9858 0.40%
2024-03-14 0 4.970 4.960 4.970 4.960 5.060 654,000 3,272,750 5.0042 4.946 4.936 4.946 4.936 5.036 657,129 4.9804 -0.20%
2024-03-13 0 4.980 4.960 4.980 4.940 5.060 850,000 4,249,720 4.9997 4.956 4.936 4.956 4.916 5.036 854,067 4.9759 0.40%
2024-03-12 0 4.960 4.940 4.960 4.910 5.060 916,000 4,575,515 4.9951 4.936 4.916 4.936 4.887 5.036 920,383 4.9713 -0.80%
2024-03-11 0 5.000 4.970 5.000 4.940 5.080 828,000 4,166,610 5.0321 4.976 4.946 4.976 4.916 5.056 831,962 5.0082 -0.40%
2024-03-08 0 5.020 5.020 5.060 5.020 5.100 709,000 3,595,560 5.0713 4.996 4.996 5.036 4.996 5.076 712,392 5.0472 -1.38%
2024-03-07 0 5.090 5.050 5.090 5.040 5.100 1,592,000 8,092,450 5.0832 5.066 5.026 5.066 5.016 5.076 1,599,617 5.0590 0.00%
2024-03-06 0 5.090 5.060 5.090 5.030 5.100 894,000 4,541,150 5.0796 5.066 5.036 5.066 5.006 5.076 898,278 5.0554 0.20%
2024-03-05 0 5.080 5.060 5.080 5.020 5.110 660,000 3,353,430 5.0810 5.056 5.036 5.056 4.996 5.086 663,158 5.0568 -0.39%
2024-03-04 0 5.100 5.080 5.100 5.050 5.210 891,000 4,565,760 5.1243 5.076 5.056 5.076 5.026 5.185 895,263 5.0999 0.39%
2024-03-01 0 5.080 5.070 5.080 4.940 5.250 3,384,000 17,077,405 5.0465 5.056 5.046 5.056 4.916 5.225 3,400,191 5.0225 2.63%
2024-02-29 0 4.950 4.950 4.960 4.950 5.240 7,667,000 38,506,166 5.0223 4.926 4.926 4.936 4.926 5.215 7,703,684 4.9984 -4.81%
2024-02-28 0 5.200 5.180 5.200 5.160 5.270 825,000 4,308,077 5.2219 5.175 5.155 5.175 5.135 5.245 828,947 5.1970 -0.95%
2024-02-27 0 5.250 5.230 5.250 5.210 5.270 878,000 4,603,762 5.2435 5.225 5.205 5.225 5.185 5.245 882,201 5.2185 0.38%
2024-02-26 0 5.230 5.220 5.230 5.200 5.340 918,000 4,831,230 5.2628 5.205 5.195 5.205 5.175 5.315 922,392 5.2377 -0.19%
2024-02-23 0 5.240 5.230 5.240 5.240 5.400 681,000 3,648,155 5.3571 5.215 5.205 5.215 5.215 5.374 684,258 5.3315 -2.24%
2024-02-22 0 5.360 5.350 5.360 5.310 5.410 920,000 4,944,045 5.3740 5.334 5.325 5.334 5.285 5.384 924,402 5.3484 0.00%
2024-02-21 0 5.360 5.350 5.360 5.300 5.400 1,143,600 6,102,930 5.3366 5.334 5.325 5.334 5.275 5.374 1,149,072 5.3112 0.56%
2024-02-20 0 5.330 5.320 5.330 5.330 5.740 1,477,000 8,168,660 5.5306 5.305 5.295 5.305 5.305 5.713 1,484,067 5.5042 -6.33%
2024-02-19 0 5.690 5.660 5.690 5.380 5.850 6,331,000 35,959,460 5.6799 5.663 5.633 5.663 5.354 5.822 6,361,292 5.6529 -0.87%
2024-02-16 0 5.740 5.670 5.800 5.340 5.800 2,214,000 12,242,058 5.5294 5.713 5.643 5.772 5.315 5.772 2,224,593 5.5031 6.30%
2024-02-15 0 5.400 5.360 5.400 5.060 5.480 1,815,000 9,615,097 5.2976 5.374 5.334 5.374 5.036 5.454 1,823,684 5.2723 -0.55%
2024-02-14 0 5.430 5.380 5.440 5.070 5.460 2,160,000 11,284,808 5.2244 5.404 5.354 5.414 5.046 5.434 2,170,335 5.1996 6.68%
2024-02-09 0 5.090 5.070 5.090 5.030 5.100 575,000 2,921,450 5.0808 5.066 5.046 5.066 5.006 5.076 577,751 5.0566 0.20%
2024-02-08 0 5.080 5.050 5.080 5.010 5.100 729,000 3,703,060 5.0796 5.056 5.026 5.056 4.986 5.076 732,488 5.0555 -0.20%
2024-02-07 0 5.090 5.070 5.090 5.070 5.280 835,000 4,329,270 5.1848 5.066 5.046 5.066 5.046 5.255 838,995 5.1601 -1.74%
2024-02-06 0 5.180 5.170 5.180 5.150 5.230 1,460,000 7,597,600 5.2038 5.155 5.145 5.155 5.125 5.205 1,466,986 5.1791 -0.77%
2024-02-05 0 5.220 5.200 5.220 5.200 5.340 1,471,000 7,701,870 5.2358 5.195 5.175 5.195 5.175 5.315 1,478,038 5.2109 -0.76%
2024-02-02 0 5.260 5.200 5.260 5.230 5.280 656,000 3,449,910 5.2590 5.235 5.175 5.235 5.205 5.255 659,139 5.2340 0.19%
2024-02-01 0 5.250 5.220 5.250 5.190 5.300 815,000 4,278,860 5.2501 5.225 5.195 5.225 5.165 5.275 818,900 5.2251 0.19%
2024-01-31 0 5.240 5.230 5.240 5.230 5.450 825,000 4,425,740 5.3645 5.215 5.205 5.215 5.205 5.424 828,947 5.3390 -1.87%
2024-01-30 0 5.340 5.290 5.340 5.230 5.350 1,456,900 7,729,776 5.3056 5.315 5.265 5.315 5.205 5.325 1,463,871 5.2804 1.33%
2024-01-29 0 5.270 5.170 5.270 5.100 5.270 1,295,000 6,746,400 5.2096 5.245 5.145 5.245 5.076 5.245 1,301,196 5.1848 2.13%
2024-01-26 0 5.160 5.150 5.160 5.160 5.360 1,291,000 6,744,100 5.2239 5.135 5.125 5.135 5.135 5.334 1,297,177 5.1991 -2.09%
2024-01-25 0 5.270 5.250 5.270 5.110 5.300 1,496,000 7,805,979 5.2179 5.245 5.225 5.245 5.086 5.275 1,503,158 5.1931 0.96%
2024-01-24 0 5.220 5.220 5.230 5.070 5.530 2,125,000 11,132,525 5.2388 5.195 5.195 5.205 5.046 5.504 2,135,167 5.2139 1.36%
2024-01-23 0 5.150 5.130 5.150 5.110 5.320 1,253,393 6,493,594 5.1808 5.125 5.106 5.125 5.086 5.295 1,259,390 5.1561 -0.77%
2024-01-22 0 5.190 5.170 5.190 5.160 5.470 1,090,000 5,702,261 5.2314 5.165 5.145 5.165 5.135 5.444 1,095,215 5.2065 -1.70%
2024-01-19 0 5.280 5.250 5.280 5.040 5.360 1,859,000 9,638,720 5.1849 5.255 5.225 5.255 5.016 5.334 1,867,895 5.1602 1.93%
2024-01-18 0 5.180 5.170 5.180 5.130 5.270 813,000 4,223,110 5.1945 5.155 5.145 5.155 5.106 5.245 816,890 5.1697 -0.96%
2024-01-17 0 5.230 5.220 5.260 5.210 5.500 2,035,000 10,859,593 5.3364 5.205 5.195 5.235 5.185 5.474 2,044,737 5.3110 -3.15%
2024-01-16 0 5.400 5.340 5.400 5.350 5.440 737,000 3,975,940 5.3948 5.374 5.315 5.374 5.325 5.414 740,526 5.3691 0.00%
2024-01-15 0 5.400 5.350 5.400 5.360 5.560 691,000 3,791,630 5.4872 5.374 5.325 5.374 5.334 5.534 694,306 5.4610 -1.10%
2024-01-12 0 5.460 5.450 5.460 5.400 5.550 821,000 4,486,570 5.4648 5.434 5.424 5.434 5.374 5.524 824,928 5.4387 -0.18%
2024-01-11 0 5.470 5.410 5.470 5.360 5.510 882,000 4,790,974 5.4319 5.444 5.384 5.444 5.334 5.484 886,220 5.4061 0.55%
2024-01-10 0 5.440 5.370 5.440 5.370 5.480 911,000 4,926,260 5.4075 5.414 5.344 5.414 5.344 5.454 915,359 5.3818 0.18%
2024-01-09 0 5.430 5.380 5.430 5.300 5.490 848,000 4,576,480 5.3968 5.404 5.354 5.404 5.275 5.464 852,057 5.3711 0.74%
2024-01-08 0 5.390 5.340 5.390 5.350 5.670 945,000 5,236,076 5.5408 5.364 5.315 5.364 5.325 5.643 949,522 5.5144 -4.43%
2024-01-05 0 5.640 5.560 5.640 5.590 5.670 1,537,000 8,652,570 5.6295 5.613 5.534 5.613 5.563 5.643 1,544,354 5.6027 0.36%
2024-01-04 0 5.620 5.570 5.620 5.590 5.660 874,000 4,909,880 5.6177 5.593 5.543 5.593 5.563 5.633 878,182 5.5910 -0.53%
2024-01-03 0 5.650 5.640 5.650 5.550 5.660 975,000 5,473,440 5.6138 5.623 5.613 5.623 5.524 5.633 979,665 5.5871 -0.88%
2024-01-02 0 5.700 5.640 5.700 5.640 5.800 974,000 5,582,580 5.7316 5.673 5.613 5.673 5.613 5.772 978,660 5.7043 -0.52%
2023-12-29 0 5.730 5.670 5.730 5.600 5.730 3,755,000 21,250,330 5.6592 5.703 5.643 5.703 5.573 5.703 3,772,967 5.6323 1.42%
2023-12-28 0 5.650 5.640 5.650 5.610 5.700 2,831,000 15,957,610 5.6367 5.623 5.613 5.623 5.583 5.673 2,844,545 5.6099 0.18%
2023-12-27 0 5.640 5.630 5.640 5.540 5.670 3,357,000 18,871,175 5.6214 5.613 5.603 5.613 5.514 5.643 3,373,062 5.5947 2.17%
2023-12-22 0 5.520 5.470 5.520 5.480 5.540 1,318,386 7,252,409 5.5010 5.494 5.444 5.494 5.454 5.514 1,324,694 5.4748 0.36%
2023-12-21 0 5.500 5.460 5.500 5.480 5.560 1,341,000 7,380,940 5.5041 5.474 5.434 5.474 5.454 5.534 1,347,416 5.4778 -0.90%
2023-12-20 0 5.550 5.480 5.550 5.480 5.550 1,740,000 9,587,692 5.5102 5.524 5.454 5.524 5.454 5.524 1,748,325 5.4839 0.91%
2023-12-19 0 5.500 5.450 5.500 5.450 5.560 1,363,000 7,494,520 5.4985 5.474 5.424 5.474 5.424 5.534 1,369,522 5.4724 -0.18%
2023-12-18 0 5.510 5.440 5.510 5.390 5.550 1,515,000 8,305,577 5.4822 5.484 5.414 5.484 5.364 5.524 1,522,249 5.4561 0.73%
2023-12-15 0 5.470 5.420 5.470 5.300 5.710 3,481,000 18,962,455 5.4474 5.444 5.394 5.444 5.275 5.683 3,497,656 5.4215 -3.70%
2023-12-14 0 5.680 5.600 5.680 5.550 5.910 4,058,000 23,086,100 5.6890 5.653 5.573 5.653 5.524 5.882 4,077,416 5.6619 -2.24%
2023-12-13 0 5.810 5.750 5.810 5.730 5.820 1,140,000 6,575,287 5.7678 5.782 5.723 5.782 5.703 5.792 1,145,455 5.7403 1.40%
2023-12-12 0 5.730 5.720 5.730 5.470 5.760 2,931,031 16,508,073 5.6322 5.703 5.693 5.703 5.444 5.733 2,945,055 5.6054 4.75%
2023-12-11 0 5.470 5.430 5.470 5.330 5.480 1,798,000 9,720,150 5.4061 5.444 5.404 5.444 5.305 5.454 1,806,603 5.3803 1.86%
2023-12-08 0 5.370 5.340 5.370 5.300 5.510 1,924,000 10,419,620 5.4156 5.344 5.315 5.344 5.275 5.484 1,933,206 5.3898 -0.74%
2023-12-07 0 5.410 5.350 5.410 5.300 5.430 1,217,000 6,518,510 5.3562 5.384 5.325 5.384 5.275 5.404 1,222,823 5.3307 0.37%
2023-12-06 0 5.390 5.350 5.390 5.290 5.410 1,645,999 8,812,614 5.3540 5.364 5.325 5.364 5.265 5.384 1,653,875 5.3285 1.51%
2023-12-05 0 5.310 5.280 5.310 5.260 5.330 938,000 4,969,230 5.2977 5.285 5.255 5.285 5.235 5.305 942,488 5.2725 0.19%
2023-12-04 0 5.300 5.230 5.300 5.270 5.410 861,000 4,559,110 5.2951 5.275 5.205 5.275 5.245 5.384 865,120 5.2699 0.38%
2023-12-01 0 5.280 5.230 5.280 5.170 5.300 949,000 4,986,940 5.2549 5.255 5.205 5.255 5.145 5.275 953,541 5.2299 1.93%
2023-11-30 0 5.180 5.150 5.180 5.130 5.220 574,213 2,967,564 5.1681 5.155 5.125 5.155 5.106 5.195 576,960 5.1434 0.58%
2023-11-29 0 5.150 5.110 5.150 5.110 5.210 783,000 4,048,480 5.1705 5.125 5.086 5.125 5.086 5.185 786,746 5.1459 0.00%
2023-11-28 0 5.150 5.140 5.150 5.090 5.260 644,000 3,314,560 5.1468 5.125 5.116 5.125 5.066 5.235 647,081 5.1223 -0.96%
2023-11-27 0 5.200 5.180 5.210 5.200 5.370 694,000 3,661,220 5.2755 5.175 5.155 5.185 5.175 5.344 697,321 5.2504 -1.52%
2023-11-24 0 5.280 5.260 5.280 5.250 5.320 739,000 3,907,618 5.2877 5.255 5.235 5.255 5.225 5.295 742,536 5.2625 0.19%
2023-11-23 0 5.270 5.270 5.290 5.270 5.430 1,164,000 6,233,575 5.3553 5.245 5.245 5.265 5.245 5.404 1,169,569 5.3298 -1.31%
2023-11-22 0 5.340 5.290 5.340 5.270 5.380 919,000 4,893,724 5.3251 5.315 5.265 5.315 5.245 5.354 923,397 5.2997 -0.37%
2023-11-21 0 5.360 5.350 5.360 5.310 5.500 480,000 2,588,714 5.3932 5.334 5.325 5.334 5.285 5.474 482,297 5.3675 -0.74%
2023-11-20 0 5.400 5.340 5.410 5.290 5.430 761,000 4,092,390 5.3776 5.374 5.315 5.384 5.265 5.404 764,641 5.3520 0.19%
2023-11-17 0 5.390 5.330 5.390 5.220 5.460 1,172,000 6,261,350 5.3424 5.364 5.305 5.364 5.195 5.434 1,177,608 5.3170 -0.37%
2023-11-16 0 5.410 5.400 5.410 5.390 5.510 862,000 4,710,495 5.4646 5.384 5.374 5.384 5.364 5.484 866,124 5.4386 -1.64%
2023-11-15 0 5.500 5.470 5.500 5.450 5.530 575,000 3,157,190 5.4908 5.474 5.444 5.474 5.424 5.504 577,751 5.4646 -0.18%
2023-11-14 0 5.510 5.490 5.510 5.480 5.530 508,000 2,798,350 5.5086 5.484 5.464 5.484 5.454 5.504 510,431 5.4823 0.00%
2023-11-13 0 5.510 5.480 5.510 5.470 5.520 563,000 3,088,970 5.4866 5.484 5.454 5.484 5.444 5.494 565,694 5.4605 -0.36%
2023-11-10 0 5.530 5.480 5.530 5.490 5.530 1,351,000 7,443,790 5.5098 5.504 5.454 5.504 5.464 5.504 1,357,464 5.4836 0.18%
2023-11-09 0 5.520 5.480 5.520 5.490 5.540 1,283,000 7,068,690 5.5095 5.494 5.454 5.494 5.464 5.514 1,289,139 5.4833 0.36%
2023-11-08 0 5.500 5.460 5.500 5.460 5.530 1,179,000 6,480,510 5.4966 5.474 5.434 5.474 5.434 5.504 1,184,641 5.4704 0.00%
2023-11-07 0 5.500 5.470 5.500 5.480 5.530 1,099,000 6,048,110 5.5033 5.474 5.444 5.474 5.454 5.504 1,104,258 5.4771 0.00%
2023-11-06 0 5.500 5.470 5.500 5.440 5.520 1,468,000 8,056,240 5.4879 5.474 5.444 5.474 5.414 5.494 1,475,024 5.4618 1.29%
2023-11-03 0 5.430 5.420 5.430 5.390 5.550 1,893,000 10,425,695 5.5075 5.404 5.394 5.404 5.364 5.524 1,902,057 5.4813 -1.45%
2023-11-02 0 5.510 5.510 5.530 5.500 5.580 1,724,000 9,523,930 5.5243 5.484 5.484 5.504 5.474 5.553 1,732,249 5.4980 -0.18%
2023-11-01 0 5.520 5.470 5.520 5.450 5.520 1,754,000 9,638,820 5.4953 5.494 5.444 5.494 5.424 5.494 1,762,392 5.4692 0.36%
2023-10-31 0 5.500 5.460 5.500 5.470 5.580 1,316,000 7,240,500 5.5019 5.474 5.434 5.474 5.444 5.553 1,322,297 5.4757 -0.36%
2023-10-30 0 5.520 5.480 5.520 5.480 5.560 1,153,000 6,361,680 5.5175 5.494 5.454 5.494 5.454 5.534 1,158,517 5.4912 0.55%
2023-10-27 0 5.490 5.450 5.490 5.450 5.560 1,310,000 7,184,710 5.4845 5.464 5.424 5.464 5.424 5.534 1,316,268 5.4584 0.00%
2023-10-26 0 5.490 5.490 5.510 5.450 5.570 2,107,071 11,615,611 5.5127 5.464 5.464 5.484 5.424 5.543 2,117,153 5.4864 0.55%
2023-10-25 0 5.460 5.440 5.460 5.440 5.520 1,734,158 9,465,656 5.4584 5.434 5.414 5.434 5.414 5.494 1,742,455 5.4324 0.55%
2023-10-24 0 5.430 5.390 5.430 5.350 5.430 1,155,000 6,231,930 5.3956 5.404 5.364 5.404 5.325 5.404 1,160,526 5.3699 0.74%
2023-10-20 0 5.390 5.390 5.410 5.360 5.440 743,000 4,022,760 5.4142 5.364 5.364 5.384 5.334 5.414 746,555 5.3884 -0.55%
2023-10-19 0 5.420 5.400 5.420 5.380 5.450 653,000 3,530,030 5.4059 5.394 5.374 5.394 5.354 5.424 656,124 5.3801 -0.18%
2023-10-18 0 5.430 5.400 5.430 5.400 5.500 775,000 4,219,200 5.4441 5.404 5.374 5.404 5.374 5.474 778,708 5.4182 0.18%
2023-10-17 0 5.420 5.400 5.420 5.330 5.450 617,000 3,338,460 5.4108 5.394 5.374 5.394 5.305 5.424 619,952 5.3850 0.18%
2023-10-16 0 5.410 5.360 5.420 5.370 5.460 598,000 3,242,030 5.4215 5.384 5.334 5.394 5.344 5.434 600,861 5.3956 0.19%
2023-10-13 0 5.400 5.400 5.420 5.390 5.510 704,000 3,819,930 5.4260 5.374 5.374 5.394 5.364 5.484 707,368 5.4002 -0.92%
2023-10-12 0 5.450 5.430 5.450 5.430 5.500 680,000 3,723,460 5.4757 5.424 5.404 5.424 5.404 5.474 683,254 5.4496 -0.37%
2023-10-11 0 5.470 5.470 5.480 5.450 5.580 996,000 5,483,190 5.5052 5.444 5.444 5.454 5.424 5.553 1,000,766 5.4790 -0.91%
2023-10-10 0 5.520 5.490 5.520 5.470 5.570 1,287,000 7,099,390 5.5162 5.494 5.464 5.494 5.444 5.543 1,293,158 5.4900 0.36%
2023-10-09 0 5.500 5.450 5.500 5.400 5.520 1,315,000 7,188,220 5.4663 5.474 5.424 5.474 5.374 5.494 1,321,292 5.4403 1.10%
2023-10-06 0 5.440 5.410 5.440 5.390 5.450 772,000 4,183,440 5.4190 5.414 5.384 5.414 5.364 5.424 775,694 5.3932 0.74%
2023-10-05 0 5.400 5.390 5.410 5.390 5.480 844,000 4,588,610 5.4367 5.374 5.364 5.384 5.364 5.454 848,038 5.4109 -1.10%
2023-10-04 0 5.460 5.460 5.470 5.440 5.500 705,000 3,848,450 5.4588 5.434 5.434 5.444 5.414 5.474 708,373 5.4328 0.18%
2023-10-03 0 5.450 5.440 5.450 5.370 5.480 588,000 3,198,050 5.4389 5.424 5.414 5.424 5.344 5.454 590,813 5.4130 -0.37%
2023-09-29 0 5.470 5.430 5.470 5.380 5.520 1,041,000 5,667,720 5.4445 5.444 5.404 5.444 5.354 5.494 1,045,981 5.4186 0.37%
2023-09-28 0 5.450 5.430 5.450 5.420 5.570 723,000 3,973,580 5.4960 5.424 5.404 5.424 5.394 5.543 726,459 5.4698 -0.37%
2023-09-27 0 5.470 5.460 5.470 5.420 5.520 744,000 4,078,200 5.4815 5.444 5.434 5.444 5.394 5.494 747,560 5.4553 0.00%
2023-09-26 0 5.470 5.460 5.470 5.410 5.500 934,000 5,094,280 5.4543 5.444 5.434 5.444 5.384 5.474 938,469 5.4283 -0.18%
2023-09-25 0 5.480 5.480 5.490 5.390 5.540 2,368,000 12,965,964 5.4755 5.454 5.454 5.464 5.364 5.514 2,379,330 5.4494 -0.90%
2023-09-22 0 5.530 5.510 5.530 5.500 5.600 609,000 3,374,810 5.5416 5.504 5.484 5.504 5.474 5.573 611,914 5.5152 0.00%
2023-09-21 0 5.530 5.510 5.530 5.490 5.570 942,000 5,205,750 5.5263 5.504 5.484 5.504 5.464 5.543 946,507 5.5000 0.00%
2023-09-20 0 5.530 5.520 5.530 5.500 5.570 1,276,000 7,045,030 5.5212 5.504 5.494 5.504 5.474 5.543 1,282,105 5.4949 0.55%
2023-09-19 0 5.500 5.480 5.500 5.470 5.560 737,000 4,059,900 5.5087 5.474 5.454 5.474 5.444 5.534 740,526 5.4825 -0.54%
2023-09-18 0 5.530 5.490 5.530 5.480 5.550 968,000 5,336,900 5.5133 5.504 5.464 5.504 5.454 5.524 972,632 5.4871 0.36%
2023-09-15 0 5.510 5.470 5.510 5.470 5.600 806,000 4,454,540 5.5267 5.484 5.444 5.484 5.444 5.573 809,856 5.5004 -0.72%
2023-09-14 0 5.550 5.540 5.570 5.500 5.650 904,000 5,034,380 5.5690 5.524 5.514 5.543 5.474 5.623 908,325 5.5425 0.00%
2023-09-13 0 5.550 5.500 5.550 5.470 5.560 726,000 4,008,260 5.5210 5.524 5.474 5.524 5.444 5.534 729,474 5.4947 0.54%
2023-09-12 0 5.520 5.490 5.520 5.500 5.540 627,000 3,461,200 5.5203 5.494 5.464 5.494 5.474 5.514 630,000 5.4940 0.00%
2023-09-11 0 5.520 5.510 5.520 5.500 5.700 1,699,000 9,441,900 5.5573 5.494 5.484 5.494 5.474 5.673 1,707,129 5.5309 -0.90%
2023-09-07 0 5.570 5.510 5.570 5.480 5.600 1,191,000 6,583,660 5.5278 5.543 5.484 5.543 5.454 5.573 1,196,699 5.5015 0.72%
2023-09-06 0 5.530 5.520 5.530 5.450 5.580 1,082,000 5,980,570 5.5273 5.504 5.494 5.504 5.424 5.553 1,087,177 5.5010 -0.18%
2023-09-05 0 5.540 5.480 5.540 5.430 5.550 893,000 4,913,060 5.5017 5.514 5.454 5.514 5.404 5.524 897,273 5.4755 0.54%
2023-09-04 0 5.510 5.500 5.510 5.470 5.960 909,000 5,064,550 5.5716 5.484 5.474 5.484 5.444 5.932 913,349 5.5450 0.55%
2023-08-31 0 5.480 5.450 5.480 5.400 5.480 977,000 5,309,240 5.4342 5.454 5.424 5.454 5.374 5.454 981,675 5.4083 1.11%
2023-08-30 0 5.420 5.360 5.420 5.310 5.420 1,087,000 5,830,850 5.3642 5.394 5.334 5.394 5.285 5.394 1,092,201 5.3386 2.26%
2023-08-29 0 5.300 5.280 5.300 5.200 5.340 1,456,000 7,682,660 5.2766 5.275 5.255 5.275 5.175 5.315 1,462,967 5.2514 0.95%
2023-08-28 0 5.250 5.220 5.250 5.210 5.320 982,000 5,170,360 5.2651 5.225 5.195 5.225 5.185 5.295 986,699 5.2401 0.77%
2023-08-25 0 5.210 5.200 5.210 5.180 5.320 2,233,000 11,735,780 5.2556 5.185 5.175 5.185 5.155 5.295 2,243,684 5.2306 -1.14%
2023-08-24 0 5.270 5.260 5.280 5.220 5.370 1,039,000 5,508,130 5.3014 5.245 5.235 5.255 5.195 5.344 1,043,971 5.2761 -0.38%
2023-08-23 0 5.290 5.260 5.290 5.250 5.400 784,000 4,162,430 5.3092 5.265 5.235 5.265 5.225 5.374 787,751 5.2839 -0.19%
2023-08-22 0 5.300 5.260 5.300 5.170 5.350 1,485,000 7,813,960 5.2619 5.275 5.235 5.275 5.145 5.325 1,492,105 5.2369 -0.19%
2023-08-21 0 5.310 5.270 5.310 5.270 5.410 641,000 3,419,500 5.3346 5.285 5.245 5.285 5.245 5.384 644,067 5.3092 -1.12%
2023-08-18 0 5.370 5.350 5.370 5.330 5.430 1,174,000 6,320,290 5.3836 5.344 5.325 5.344 5.305 5.404 1,179,617 5.3579 0.19%
2023-08-17 0 5.360 5.290 5.360 5.160 5.490 1,284,000 6,808,964 5.3029 5.334 5.265 5.334 5.135 5.464 1,290,144 5.2777 0.56%
2023-08-16 0 5.330 5.320 5.330 5.330 5.500 686,000 3,706,250 5.4027 5.305 5.295 5.305 5.305 5.474 689,282 5.3770 -1.48%
2023-08-15 0 5.410 5.400 5.410 5.380 5.550 610,000 3,313,900 5.4326 5.384 5.374 5.384 5.354 5.524 612,919 5.4068 -0.92%
2023-08-14 0 5.460 5.440 5.460 5.410 5.550 651,000 3,575,780 5.4927 5.434 5.414 5.434 5.384 5.524 654,115 5.4666 -0.55%
2023-08-11 0 5.490 5.480 5.490 5.430 5.590 823,000 4,525,172 5.4984 5.464 5.454 5.464 5.404 5.563 826,938 5.4722 -0.54%
2023-08-10 0 5.520 5.520 5.530 5.520 5.630 621,000 3,450,530 5.5564 5.494 5.494 5.504 5.494 5.603 623,971 5.5299 -1.60%
2023-08-09 0 5.610 5.580 5.610 5.530 5.610 656,000 3,647,420 5.5601 5.583 5.553 5.583 5.504 5.583 659,139 5.5336 0.72%
2023-08-08 0 5.570 5.560 5.610 5.520 5.700 522,000 2,905,830 5.5667 5.543 5.534 5.583 5.494 5.673 524,498 5.5402 -1.42%
2023-08-07 0 5.650 5.620 5.660 5.620 5.770 547,000 3,098,770 5.6650 5.623 5.593 5.633 5.593 5.743 549,617 5.6381 -0.88%
2023-08-04 0 5.700 5.680 5.700 5.660 5.760 944,000 5,377,590 5.6966 5.673 5.653 5.673 5.633 5.733 948,517 5.6695 0.35%
2023-08-03 0 5.680 5.650 5.680 5.650 5.780 703,000 4,011,040 5.7056 5.653 5.623 5.653 5.623 5.752 706,364 5.6784 -0.18%
2023-08-02 0 5.690 5.670 5.690 5.670 5.800 668,000 3,828,920 5.7319 5.663 5.643 5.663 5.643 5.772 671,196 5.7046 -0.52%
2023-08-01 0 5.720 5.670 5.720 5.640 5.730 1,051,000 5,975,300 5.6853 5.693 5.643 5.693 5.613 5.703 1,056,029 5.6583 1.24%
2023-07-31 0 5.650 5.610 5.650 5.560 5.650 1,304,000 7,299,000 5.5974 5.623 5.583 5.623 5.534 5.623 1,310,239 5.5707 1.44%
2023-07-28 0 5.570 5.560 5.570 5.500 5.600 705,000 3,889,960 5.5177 5.543 5.534 5.543 5.474 5.573 708,373 5.4914 0.18%
2023-07-27 0 5.560 5.540 5.560 5.540 5.640 770,000 4,297,050 5.5806 5.534 5.514 5.534 5.514 5.613 773,684 5.5540 -0.36%
2023-07-26 0 5.580 5.560 5.580 5.530 5.670 1,064,000 5,954,450 5.5963 5.553 5.534 5.553 5.504 5.643 1,069,091 5.5696 -0.71%
2023-07-25 0 5.620 5.600 5.620 5.590 5.720 1,375,000 7,753,620 5.6390 5.593 5.573 5.593 5.563 5.693 1,381,579 5.6121 0.36%
2023-07-24 0 5.600 5.570 5.600 5.520 5.650 1,028,000 5,758,700 5.6018 5.573 5.543 5.573 5.494 5.623 1,032,919 5.5752 0.00%
2023-07-21 0 5.600 5.590 5.600 5.560 5.690 894,000 5,014,290 5.6088 5.573 5.563 5.573 5.534 5.663 898,278 5.5821 0.00%
2023-07-20 0 5.600 5.600 5.630 5.570 5.710 652,000 3,670,960 5.6303 5.573 5.573 5.603 5.543 5.683 655,120 5.6035 -1.06%
2023-07-19 0 5.660 5.640 5.660 5.620 5.770 1,403,000 7,963,400 5.6760 5.633 5.613 5.633 5.593 5.743 1,409,713 5.6490 -1.22%
2023-07-18 0 5.730 5.710 5.730 5.700 5.870 982,000 5,658,240 5.7620 5.703 5.683 5.703 5.673 5.842 986,699 5.7345 -1.38%
2023-07-14 0 5.810 5.800 5.830 5.730 5.880 1,003,000 5,815,560 5.7982 5.782 5.772 5.802 5.703 5.852 1,007,799 5.7706 0.00%
2023-07-13 0 5.810 5.810 5.820 5.680 5.860 1,344,000 7,774,930 5.7849 5.782 5.782 5.792 5.653 5.832 1,350,431 5.7574 0.52%
2023-07-12 0 5.780 5.730 5.780 5.640 5.790 1,689,000 9,705,780 5.7465 5.752 5.703 5.752 5.613 5.762 1,697,081 5.7191 0.70%
2023-07-11 0 5.740 5.720 5.740 5.670 5.940 1,138,000 6,600,660 5.8002 5.713 5.693 5.713 5.643 5.912 1,143,445 5.7726 -1.03%
2023-07-10 0 5.800 5.770 5.800 5.730 5.850 609,000 3,524,850 5.7879 5.772 5.743 5.772 5.703 5.822 611,914 5.7604 0.35%
2023-07-07 0 5.780 5.720 5.780 5.610 5.800 853,000 4,893,370 5.7367 5.752 5.693 5.752 5.583 5.772 857,081 5.7093 1.05%
2023-07-06 0 5.720 5.680 5.720 5.660 5.880 1,232,000 7,088,490 5.7536 5.693 5.653 5.693 5.633 5.852 1,237,895 5.7262 -0.87%
2023-07-05 0 5.770 5.730 5.770 5.730 5.800 596,000 3,430,830 5.7564 5.743 5.703 5.743 5.703 5.772 598,852 5.7290 -0.35%
2023-07-04 0 5.790 5.770 5.790 5.740 5.950 1,057,000 6,180,940 5.8476 5.762 5.743 5.762 5.713 5.922 1,062,057 5.8198 -0.86%
2023-07-03 0 5.840 5.790 5.840 5.790 5.850 630,000 3,665,230 5.8178 5.812 5.762 5.812 5.762 5.822 633,014 5.7901 0.86%
2023-06-30 0 5.790 5.740 5.790 5.620 5.820 1,388,000 7,960,590 5.7353 5.762 5.713 5.762 5.593 5.792 1,394,641 5.7080 0.87%
2023-06-29 0 5.740 5.680 5.740 5.450 5.770 1,079,000 6,084,090 5.6386 5.713 5.653 5.713 5.424 5.743 1,084,163 5.6118 1.06%
2023-06-28 0 5.680 5.680 5.690 5.660 5.850 1,116,000 6,417,130 5.7501 5.653 5.653 5.663 5.633 5.822 1,121,340 5.7227 -1.05%
2023-06-27 0 5.740 5.730 5.740 5.550 5.740 1,426,000 7,982,190 5.5976 5.713 5.703 5.713 5.524 5.713 1,432,823 5.5710 2.87%
2023-06-26 0 5.580 5.520 5.580 5.430 5.610 1,575,000 8,704,910 5.5269 5.553 5.494 5.553 5.404 5.583 1,582,536 5.5006 1.09%
2023-06-23 0 5.520 5.480 5.520 5.490 5.850 1,326,000 7,572,010 5.7104 5.494 5.454 5.494 5.464 5.822 1,332,344 5.6832 -2.82%
2023-06-21 0 5.680 5.660 5.680 5.680 5.850 510,000 2,917,150 5.7199 5.653 5.633 5.653 5.653 5.822 512,440 5.6927 -2.24%
2023-06-20 0 5.810 5.790 5.810 5.780 5.930 582,000 3,402,670 5.8465 5.782 5.762 5.782 5.752 5.902 584,785 5.8187 -1.36%
2023-06-19 0 5.890 5.860 5.890 5.870 5.980 649,000 3,852,160 5.9355 5.862 5.832 5.862 5.842 5.952 652,105 5.9073 -0.34%
2023-06-16 0 5.910 5.880 5.910 5.830 6.000 876,000 5,188,680 5.9232 5.882 5.852 5.882 5.802 5.971 880,191 5.8949 -0.17%
2023-06-15 0 5.920 5.910 5.920 5.920 6.020 575,000 3,437,420 5.9781 5.892 5.882 5.892 5.892 5.991 577,751 5.9497 -0.84%
2023-06-14 0 5.970 5.940 5.970 5.930 6.070 682,000 4,087,680 5.9937 5.942 5.912 5.942 5.902 6.041 685,263 5.9651 -0.50%
2023-06-13 0 6.000 6.000 6.020 6.000 6.150 1,222,000 7,430,840 6.0809 5.971 5.971 5.991 5.971 6.121 1,227,847 6.0519 -0.99%
2023-06-12 0 6.060 6.030 6.060 6.030 6.140 674,000 4,091,920 6.0711 6.031 6.001 6.031 6.001 6.111 677,225 6.0422 0.17%
2023-06-09 0 6.050 6.020 6.050 6.020 6.070 446,000 2,697,071 6.0472 6.021 5.991 6.021 5.991 6.041 448,134 6.0184 0.00%
2023-06-08 0 6.050 6.010 6.040 6.000 6.110 965,000 5,843,230 6.0552 6.021 5.981 6.011 5.971 6.081 969,617 6.0263 -0.17%
2023-06-07 0 6.060 6.010 6.060 6.030 6.070 614,000 3,716,860 6.0535 6.031 5.981 6.031 6.001 6.041 616,938 6.0247 0.17%
2023-06-06 0 6.050 6.000 6.050 5.970 6.060 590,000 3,555,570 6.0264 6.021 5.971 6.021 5.942 6.031 592,823 5.9977 0.00%
2023-06-05 0 6.050 5.980 6.050 5.990 6.070 613,974 3,707,995 6.0393 6.021 5.952 6.021 5.961 6.041 616,912 6.0106 0.00%
2023-06-02 0 6.050 6.010 6.050 6.030 6.120 819,000 4,978,520 6.0788 6.021 5.981 6.021 6.001 6.091 822,919 6.0498 -0.17%
2023-06-01 0 6.060 6.060 6.070 6.020 6.130 1,000,000 6,062,990 6.0630 6.031 6.031 6.041 5.991 6.101 1,004,785 6.0341 0.17%
2023-05-31 0 6.050 6.040 6.050 6.020 6.080 709,000 4,293,290 6.0554 6.021 6.011 6.021 5.991 6.051 712,392 6.0266 0.00%
2023-05-30 0 6.050 6.040 6.050 6.010 6.140 1,165,000 7,076,260 6.0740 6.021 6.011 6.021 5.981 6.111 1,170,574 6.0451 0.00%
2023-05-29 0 6.050 6.000 6.050 6.020 6.160 1,118,000 6,786,440 6.0702 6.021 5.971 6.021 5.991 6.131 1,123,349 6.0413 -0.49%
2023-05-25 0 6.080 6.070 6.090 5.990 6.120 1,894,000 11,470,580 6.0563 6.051 6.041 6.061 5.961 6.091 1,903,062 6.0274 0.50%
2023-05-24 0 6.050 6.020 6.050 5.750 6.240 3,320,000 20,048,690 6.0388 6.021 5.991 6.021 5.723 6.210 3,335,885 6.0100 -0.17%
2023-05-23 0 6.060 6.050 6.060 6.020 6.140 444,000 2,699,890 6.0808 6.031 6.021 6.031 5.991 6.111 446,124 6.0519 -0.49%
2023-05-22 0 6.090 6.080 6.090 6.050 6.210 863,000 5,285,120 6.1241 6.061 6.051 6.061 6.021 6.180 867,129 6.0950 -0.16%
2023-05-19 0 6.100 6.090 6.100 6.040 6.170 931,000 5,669,100 6.0893 6.071 6.061 6.071 6.011 6.141 935,455 6.0603 0.33%
2023-05-18 0 6.080 6.070 6.090 6.020 6.160 1,080,000 6,574,670 6.0877 6.051 6.041 6.061 5.991 6.131 1,085,167 6.0587 -0.33%
2023-05-17 0 6.100 6.060 6.100 5.970 6.190 882,000 5,357,300 6.0740 6.071 6.031 6.071 5.942 6.161 886,220 6.0451 -0.65%
2023-05-16 0 6.140 6.080 6.140 6.050 6.140 976,000 5,951,870 6.0982 6.111 6.051 6.111 6.021 6.111 980,670 6.0692 0.99%
2023-05-15 0 6.080 6.050 6.080 6.040 6.140 803,000 4,896,340 6.0976 6.051 6.021 6.051 6.011 6.111 806,842 6.0685 -0.33%
2023-05-12 0 6.100 6.060 6.100 6.040 6.140 1,048,000 6,371,380 6.0796 6.071 6.031 6.071 6.011 6.111 1,053,014 6.0506 0.00%
2023-05-11 0 6.100 6.080 6.100 6.000 6.160 1,179,000 7,158,230 6.0714 6.071 6.051 6.071 5.971 6.131 1,184,641 6.0425 0.33%
2023-05-10 0 6.080 6.040 6.080 6.000 6.140 814,000 4,958,880 6.0920 6.051 6.011 6.051 5.971 6.111 817,895 6.0630 0.66%
2023-05-09 0 6.040 5.990 6.040 6.000 6.130 766,000 4,658,740 6.0819 6.011 5.961 6.011 5.971 6.101 769,665 6.0529 -0.98%
2023-05-08 0 6.100 6.070 6.100 6.050 6.130 700,000 4,270,540 6.1008 6.071 6.041 6.071 6.021 6.101 703,349 6.0717 0.00%
2023-05-05 0 6.100 6.080 6.100 6.050 6.180 619,000 3,775,510 6.0994 6.071 6.051 6.071 6.021 6.151 621,962 6.0703 0.16%
2023-05-04 0 6.090 6.060 6.090 6.010 6.110 732,000 4,448,190 6.0768 6.061 6.031 6.061 5.981 6.081 735,502 6.0478 0.00%
2023-05-03 0 6.090 6.040 6.090 6.010 6.120 1,132,000 6,864,530 6.0641 6.061 6.011 6.061 5.981 6.091 1,137,416 6.0352 -0.16%
2023-05-02 0 6.100 6.070 6.100 5.980 6.190 1,332,000 8,108,920 6.0878 6.071 6.041 6.071 5.952 6.161 1,338,373 6.0588 0.16%
2023-04-28 0 6.090 6.030 6.090 6.000 6.150 1,113,000 6,774,140 6.0864 6.061 6.001 6.061 5.971 6.121 1,118,325 6.0574 0.33%
2023-04-27 0 6.070 6.010 6.070 5.940 6.150 1,670,000 10,056,480 6.0218 6.041 5.981 6.041 5.912 6.121 1,677,990 5.9932 1.34%
2023-04-26 0 5.990 5.960 5.990 5.660 5.990 1,905,000 11,074,970 5.8136 5.961 5.932 5.961 5.633 5.961 1,914,115 5.7859 4.17%
2023-04-25 0 5.750 5.750 5.810 5.740 5.960 1,080,000 6,345,030 5.8750 5.723 5.723 5.782 5.713 5.932 1,085,167 5.8471 -3.04%
2023-04-24 0 5.930 5.860 5.930 5.860 6.020 810,000 4,828,020 5.9605 5.902 5.832 5.902 5.832 5.991 813,876 5.9321 -0.17%
2023-04-21 0 5.940 5.910 5.940 5.900 6.060 1,331,000 7,946,930 5.9706 5.912 5.882 5.912 5.872 6.031 1,337,368 5.9422 0.51%
2023-04-20 0 5.910 5.870 5.910 5.710 5.910 1,545,000 9,011,868 5.8329 5.882 5.842 5.882 5.683 5.882 1,552,392 5.8051 2.07%
2023-04-19 0 5.790 5.730 5.790 5.700 5.880 1,575,000 9,091,460 5.7724 5.762 5.703 5.762 5.673 5.852 1,582,536 5.7449 0.87%
2023-04-18 0 5.740 5.710 5.740 5.620 5.740 1,063,000 6,051,340 5.6927 5.713 5.683 5.713 5.593 5.713 1,068,086 5.6656 1.77%
2023-04-17 0 5.640 5.620 5.640 5.530 5.700 1,732,000 9,701,570 5.6014 5.613 5.593 5.613 5.504 5.673 1,740,287 5.5747 1.26%
2023-04-14 0 5.570 5.530 5.570 5.440 5.590 1,887,000 10,395,700 5.5091 5.543 5.504 5.543 5.414 5.563 1,896,029 5.4829 1.83%
2023-04-13 0 5.470 5.420 5.470 5.290 5.470 1,159,000 6,253,300 5.3954 5.444 5.394 5.444 5.265 5.444 1,164,545 5.3697 1.67%
2023-04-12 0 5.380 5.370 5.380 5.370 5.530 1,267,000 6,893,570 5.4409 5.354 5.344 5.354 5.344 5.504 1,273,062 5.4150 -1.10%
2023-04-11 0 5.440 5.400 5.440 5.360 5.440 827,000 4,471,640 5.4071 5.414 5.374 5.414 5.334 5.414 830,957 5.3813 0.74%
2023-04-06 0 5.400 5.400 5.410 5.220 5.460 3,758,128 20,159,089 5.3641 5.374 5.374 5.384 5.195 5.434 3,776,109 5.3386 -0.74%
2023-04-04 0 5.440 5.410 5.450 5.320 5.470 1,295,000 7,014,690 5.4167 5.414 5.384 5.424 5.295 5.444 1,301,196 5.3910 0.18%
2023-04-03 0 5.430 5.420 5.430 5.390 5.570 841,000 4,585,930 5.4529 5.404 5.394 5.404 5.364 5.543 845,024 5.4270 -1.09%
2023-03-31 0 5.490 5.460 5.490 5.310 5.500 1,510,000 8,165,840 5.4078 5.464 5.434 5.464 5.285 5.474 1,517,225 5.3821 2.43%
2023-03-30 0 5.360 5.300 5.360 5.210 5.380 1,585,000 8,394,210 5.2960 5.334 5.275 5.334 5.185 5.354 1,592,584 5.2708 1.71%
2023-03-29 0 5.270 5.230 5.280 5.180 5.340 1,165,000 6,126,050 5.2584 5.245 5.205 5.255 5.155 5.315 1,170,574 5.2334 1.15%
2023-03-28 0 5.210 5.190 5.210 5.130 5.300 1,601,000 8,322,780 5.1985 5.185 5.165 5.185 5.106 5.275 1,608,660 5.1737 1.17%
2023-03-27 0 5.150 5.130 5.150 5.120 5.290 764,000 3,973,600 5.2010 5.125 5.106 5.125 5.096 5.265 767,656 5.1763 -1.90%
2023-03-24 0 5.250 5.220 5.250 5.150 5.390 883,000 4,630,970 5.2446 5.225 5.195 5.225 5.125 5.364 887,225 5.2196 -0.94%
2023-03-23 0 5.300 5.270 5.300 5.210 5.420 918,000 4,851,230 5.2846 5.275 5.245 5.275 5.185 5.394 922,392 5.2594 -1.85%
2023-03-22 0 5.400 5.350 5.400 5.330 5.480 862,000 4,687,770 5.4382 5.374 5.325 5.374 5.305 5.454 866,124 5.4124 -0.55%
2023-03-21 0 5.430 5.420 5.430 5.360 5.550 1,539,000 8,389,040 5.4510 5.404 5.394 5.404 5.334 5.524 1,546,364 5.4250 -0.55%
2023-03-20 0 5.460 5.440 5.460 5.370 5.570 1,005,000 5,500,870 5.4735 5.434 5.414 5.434 5.344 5.543 1,009,809 5.4474 -0.18%
2023-03-17 0 5.470 5.470 5.540 5.430 5.560 1,558,000 8,561,020 5.4949 5.444 5.444 5.514 5.404 5.534 1,565,455 5.4687 0.00%
2023-03-16 0 5.470 5.440 5.470 5.430 5.540 757,000 4,148,890 5.4807 5.444 5.414 5.444 5.404 5.514 760,622 5.4546 -0.91%
2023-03-15 0 5.520 5.480 5.520 5.380 5.550 1,145,000 6,262,210 5.4692 5.494 5.454 5.494 5.354 5.524 1,150,478 5.4431 0.55%
2023-03-14 0 5.490 5.460 5.490 5.290 5.520 1,763,000 9,554,200 5.4193 5.464 5.434 5.464 5.265 5.494 1,771,435 5.3935 0.55%
2023-03-13 0 5.460 5.430 5.460 5.430 5.590 1,487,000 8,209,150 5.5206 5.434 5.404 5.434 5.404 5.563 1,494,115 5.4943 -1.62%
2023-03-10 0 5.550 5.510 5.550 5.370 5.550 1,084,000 5,926,820 5.4675 5.524 5.484 5.524 5.344 5.524 1,089,187 5.4415 0.91%
2023-03-09 0 5.500 5.500 5.530 5.500 5.730 923,000 5,176,940 5.6088 5.474 5.474 5.504 5.474 5.703 927,416 5.5821 -1.96%
2023-03-08 0 5.610 5.600 5.610 5.510 5.610 1,057,000 5,893,940 5.5761 5.583 5.573 5.583 5.484 5.583 1,062,057 5.5495 0.90%
2023-03-07 0 5.560 5.550 5.580 5.510 5.610 651,000 3,626,890 5.5713 5.534 5.524 5.553 5.484 5.583 654,115 5.5447 -0.71%
2023-03-06 0 5.600 5.560 5.600 5.480 5.620 1,242,000 6,897,580 5.5536 5.573 5.534 5.573 5.454 5.593 1,247,943 5.5272 1.45%
2023-03-03 0 5.520 5.460 5.520 5.440 5.530 804,000 4,421,410 5.4993 5.494 5.434 5.494 5.414 5.504 807,847 5.4731 0.36%
2023-03-02 0 5.500 5.460 5.500 5.420 5.620 889,000 4,904,190 5.5165 5.474 5.434 5.474 5.394 5.593 893,254 5.4903 0.00%
2023-03-01 0 5.500 5.500 5.510 5.450 5.520 1,119,000 6,135,020 5.4826 5.474 5.474 5.484 5.424 5.494 1,124,354 5.4565 0.73%
2023-02-28 0 5.460 5.460 5.470 5.460 5.560 872,000 4,813,060 5.5196 5.434 5.434 5.444 5.434 5.534 876,172 5.4933 -1.27%
2023-02-27 0 5.530 5.450 5.530 5.450 5.560 688,000 3,788,950 5.5072 5.504 5.424 5.504 5.424 5.534 691,292 5.4810 0.18%
2023-02-24 0 5.520 5.510 5.520 5.370 5.530 979,000 5,334,040 5.4485 5.494 5.484 5.494 5.344 5.504 983,684 5.4225 1.28%
2023-02-23 0 5.450 5.440 5.450 5.430 5.490 524,000 2,865,090 5.4677 5.424 5.414 5.424 5.404 5.464 526,507 5.4417 0.00%
2023-02-22 0 5.450 5.450 5.460 5.430 5.520 562,000 3,067,100 5.4575 5.424 5.424 5.434 5.404 5.494 564,689 5.4315 -0.55%
2023-02-21 0 5.480 5.430 5.480 5.420 5.530 996,000 5,440,970 5.4628 5.454 5.404 5.454 5.394 5.504 1,000,766 5.4368 0.74%
2023-02-20 0 5.440 5.400 5.440 5.410 5.500 741,000 4,041,830 5.4546 5.414 5.374 5.414 5.384 5.474 744,545 5.4286 0.37%
2023-02-17 0 5.420 5.400 5.420 5.370 5.440 642,000 3,476,070 5.4144 5.394 5.374 5.394 5.344 5.414 645,072 5.3887 0.37%
2023-02-16 0 5.400 5.370 5.400 5.340 5.450 3,273,000 17,716,130 5.4128 5.374 5.344 5.374 5.315 5.424 3,288,660 5.3870 0.56%
2023-02-15 0 5.370 5.360 5.370 5.240 5.440 2,354,000 12,654,370 5.3757 5.344 5.334 5.344 5.215 5.414 2,365,263 5.3501 0.00%
2023-02-14 0 5.370 5.360 5.380 5.330 5.430 707,000 3,805,530 5.3826 5.344 5.334 5.354 5.305 5.404 710,383 5.3570 0.00%
2023-02-13 0 5.370 5.350 5.370 5.340 5.520 998,000 5,431,540 5.4424 5.344 5.325 5.344 5.315 5.494 1,002,775 5.4165 -1.47%
2023-02-10 0 5.450 5.410 5.450 5.380 5.480 1,329,572 7,225,430 5.4344 5.424 5.384 5.424 5.354 5.454 1,335,934 5.4085 0.74%
2023-02-09 0 5.410 5.410 5.420 5.380 5.500 1,322,000 7,206,390 5.4511 5.384 5.384 5.394 5.354 5.474 1,328,325 5.4252 0.00%
2023-02-08 0 5.410 5.400 5.410 5.400 5.490 666,000 3,631,990 5.4534 5.384 5.374 5.384 5.374 5.464 669,187 5.4275 -0.73%
2023-02-07 0 5.450 5.420 5.460 5.380 5.560 978,000 5,341,470 5.4616 5.424 5.394 5.434 5.354 5.534 982,679 5.4356 -0.37%
2023-02-06 0 5.470 5.440 5.470 5.350 5.570 567,000 3,113,190 5.4906 5.444 5.414 5.444 5.325 5.543 569,713 5.4645 -1.26%
2023-02-03 0 5.540 5.500 5.540 5.460 5.710 602,000 3,357,950 5.5780 5.514 5.474 5.514 5.434 5.683 604,880 5.5514 -3.32%
2023-02-02 0 5.730 5.710 5.730 5.670 5.780 1,265,000 7,227,850 5.7137 5.703 5.683 5.703 5.643 5.752 1,271,053 5.6865 0.88%
2023-02-01 0 5.680 5.680 5.700 5.630 5.730 993,000 5,636,220 5.6760 5.653 5.653 5.673 5.603 5.703 997,751 5.6489 0.53%
2023-01-31 0 5.650 5.590 5.650 5.590 5.730 777,000 4,402,550 5.6661 5.623 5.563 5.623 5.563 5.703 780,718 5.6391 -0.88%
2023-01-30 0 5.700 5.690 5.700 5.640 5.960 1,130,000 6,560,268 5.8055 5.673 5.663 5.673 5.613 5.932 1,135,407 5.7779 -2.90%
2023-01-27 0 5.870 5.800 5.880 5.620 5.870 1,318,000 7,560,820 5.7366 5.842 5.772 5.852 5.593 5.842 1,324,306 5.7093 3.71%
2023-01-26 0 5.660 5.610 5.660 5.550 5.740 1,379,000 7,785,600 5.6458 5.633 5.583 5.633 5.524 5.713 1,385,598 5.6189 1.07%
2023-01-20 0 5.600 5.580 5.610 5.460 5.720 1,360,128 7,617,314 5.6004 5.573 5.553 5.583 5.434 5.693 1,366,636 5.5738 0.72%
2023-01-19 0 5.560 5.530 5.560 5.520 5.650 782,000 4,362,410 5.5785 5.534 5.504 5.534 5.494 5.623 785,742 5.5520 0.18%
2023-01-18 0 5.550 5.530 5.560 5.310 5.610 1,930,000 10,538,040 5.4601 5.524 5.504 5.534 5.285 5.583 1,939,234 5.4341 1.83%
2023-01-17 0 5.450 5.450 5.460 5.420 5.760 1,403,000 7,901,770 5.6321 5.424 5.424 5.434 5.394 5.733 1,409,713 5.6052 -3.02%
2023-01-16 0 5.620 5.620 5.650 5.570 5.750 1,061,000 6,022,960 5.6767 5.593 5.593 5.623 5.543 5.723 1,066,077 5.6497 -0.71%
2023-01-13 0 5.660 5.630 5.660 5.550 5.700 1,823,000 10,253,710 5.6246 5.633 5.603 5.633 5.524 5.673 1,831,722 5.5979 1.25%
2023-01-12 0 5.590 5.590 5.610 5.520 5.740 1,056,000 5,966,360 5.6500 5.563 5.563 5.583 5.494 5.713 1,061,053 5.6231 -1.76%
2023-01-11 0 5.690 5.660 5.690 5.610 5.710 700,000 3,979,550 5.6851 5.663 5.633 5.663 5.583 5.683 703,349 5.6580 -0.35%
2023-01-10 0 5.710 5.700 5.710 5.710 5.900 834,000 4,841,657 5.8053 5.683 5.673 5.683 5.683 5.872 837,990 5.7777 -1.04%
2023-01-09 0 5.770 5.770 5.790 5.740 5.900 663,000 3,850,320 5.8074 5.743 5.743 5.762 5.713 5.872 666,172 5.7798 -1.37%
2023-01-06 0 5.850 5.790 5.850 5.760 5.950 1,162,000 6,791,020 5.8443 5.822 5.762 5.822 5.733 5.922 1,167,560 5.8164 -0.17%
2023-01-05 0 5.860 5.820 5.860 5.780 5.930 991,000 5,802,360 5.8551 5.832 5.792 5.832 5.752 5.902 995,742 5.8272 -0.17%
2023-01-04 0 5.870 5.860 5.870 5.750 5.970 1,348,000 7,904,360 5.8638 5.842 5.832 5.842 5.723 5.942 1,354,450 5.8358 -0.17%
2023-01-03 0 5.880 5.840 5.880 5.830 6.060 687,000 4,077,390 5.9351 5.852 5.812 5.852 5.802 6.031 690,287 5.9068 -0.51%
2022-12-30 0 5.910 5.840 5.910 5.850 6.070 738,000 4,404,000 5.9675 5.882 5.812 5.882 5.822 6.041 741,531 5.9391 -0.34%
2022-12-29 0 5.930 5.920 5.930 5.800 5.950 914,000 5,373,650 5.8793 5.902 5.892 5.902 5.772 5.922 918,373 5.8513 0.68%
2022-12-28 0 5.890 5.860 5.890 5.860 6.050 824,000 4,906,480 5.9545 5.862 5.832 5.862 5.832 6.021 827,943 5.9261 -0.84%
2022-12-23 0 5.940 5.890 5.940 5.830 6.000 500,000 2,933,385 5.8668 5.912 5.862 5.912 5.802 5.971 502,392 5.8388 0.51%
2022-12-22 0 5.910 5.860 5.910 5.800 5.970 1,532,000 9,045,660 5.9045 5.882 5.832 5.882 5.772 5.942 1,539,330 5.8764 0.51%
2022-12-21 0 5.880 5.850 5.880 5.830 6.020 744,000 4,394,020 5.9059 5.852 5.822 5.852 5.802 5.991 747,560 5.8778 -0.68%
2022-12-20 0 5.920 5.880 5.920 5.840 6.040 1,109,000 6,569,650 5.9239 5.892 5.852 5.892 5.812 6.011 1,114,306 5.8957 -0.17%
2022-12-19 0 5.930 5.870 5.930 5.790 5.980 944,000 5,545,590 5.8746 5.902 5.842 5.902 5.762 5.952 948,517 5.8466 1.37%
2022-12-16 0 5.850 5.850 5.860 5.780 6.000 1,105,000 6,509,510 5.8910 5.822 5.822 5.832 5.752 5.971 1,110,287 5.8629 -0.17%
2022-12-15 0 5.860 5.810 5.860 5.730 5.910 1,009,000 5,877,780 5.8254 5.832 5.782 5.832 5.703 5.882 1,013,828 5.7976 0.34%
2022-12-14 0 5.840 5.820 5.840 5.710 5.900 964,000 5,601,300 5.8105 5.812 5.792 5.812 5.683 5.872 968,612 5.7828 1.39%
2022-12-13 0 5.760 5.700 5.760 5.510 5.760 1,348,600 7,649,065 5.6719 5.733 5.673 5.733 5.484 5.733 1,355,053 5.6448 2.31%
2022-12-12 0 5.630 5.630 5.640 5.570 5.760 1,490,000 8,437,120 5.6625 5.603 5.603 5.613 5.543 5.733 1,497,129 5.6355 0.36%
2022-12-09 0 5.610 5.610 5.650 5.490 5.650 1,811,000 10,093,850 5.5736 5.583 5.583 5.623 5.464 5.623 1,819,665 5.5471 1.81%
2022-12-08 0 5.510 5.470 5.510 5.390 5.580 1,964,000 10,788,170 5.4930 5.484 5.444 5.484 5.364 5.553 1,973,397 5.4668 0.92%
2022-12-07 0 5.460 5.430 5.460 5.400 5.600 1,984,000 10,945,600 5.5169 5.434 5.404 5.434 5.374 5.573 1,993,493 5.4907 -0.91%
2022-12-06 0 5.510 5.510 5.540 5.360 5.610 1,257,000 6,884,040 5.4766 5.484 5.484 5.514 5.334 5.583 1,263,014 5.4505 -0.54%
2022-12-05 0 5.540 5.510 5.540 5.450 5.640 1,318,002 7,340,290 5.5693 5.514 5.484 5.514 5.424 5.613 1,324,308 5.5427 -0.18%
2022-12-02 0 5.550 5.550 5.560 5.490 5.890 1,037,002 5,971,881 5.7588 5.524 5.524 5.534 5.464 5.862 1,041,964 5.7314 -4.64%
2022-12-01 0 5.820 5.800 5.820 5.700 5.840 1,054,001 6,092,220 5.7801 5.792 5.772 5.792 5.673 5.812 1,059,044 5.7526 0.87%
2022-11-30 0 5.770 5.750 5.780 5.640 5.850 1,760,000 10,126,990 5.7540 5.743 5.723 5.752 5.613 5.822 1,768,421 5.7266 0.87%
2022-11-29 0 5.720 5.710 5.720 5.600 5.830 838,000 4,787,940 5.7135 5.693 5.683 5.693 5.573 5.802 842,010 5.6863 0.35%
2022-11-28 0 5.700 5.630 5.700 5.640 5.820 1,406,000 8,037,750 5.7167 5.673 5.603 5.673 5.613 5.792 1,412,727 5.6895 -0.18%
2022-11-25 0 5.710 5.690 5.720 5.650 5.840 1,154,000 6,638,940 5.7530 5.683 5.663 5.693 5.623 5.812 1,159,522 5.7256 0.35%
2022-11-24 0 5.690 5.650 5.690 5.630 5.740 1,113,000 6,326,410 5.6841 5.663 5.623 5.663 5.603 5.713 1,118,325 5.6570 0.89%
2022-11-23 0 5.640 5.600 5.640 5.530 5.770 930,000 5,269,620 5.6663 5.613 5.573 5.613 5.504 5.743 934,450 5.6393 0.00%
2022-11-22 0 5.640 5.610 5.640 5.570 5.720 1,116,000 6,320,470 5.6635 5.613 5.583 5.613 5.543 5.693 1,121,340 5.6365 0.00%
2022-11-21 0 5.640 5.600 5.640 5.450 5.660 707,000 3,941,340 5.5747 5.613 5.573 5.613 5.424 5.633 710,383 5.5482 -0.70%
2022-11-18 0 5.680 5.650 5.680 5.630 5.850 1,139,000 6,529,130 5.7323 5.653 5.623 5.653 5.603 5.822 1,144,450 5.7050 -0.70%
2022-11-17 0 5.720 5.640 5.710 5.600 5.790 1,041,000 5,914,500 5.6816 5.693 5.613 5.683 5.573 5.762 1,045,981 5.6545 0.18%
2022-11-16 0 5.710 5.670 5.710 5.620 5.800 1,183,000 6,742,150 5.6992 5.683 5.643 5.683 5.593 5.772 1,188,660 5.6721 0.88%
2022-11-15 0 5.660 5.620 5.660 5.550 5.680 1,429,999 8,039,734 5.6222 5.633 5.593 5.633 5.524 5.653 1,436,841 5.5954 1.80%
2022-11-14 0 5.560 5.560 5.570 5.460 5.620 1,576,000 8,730,920 5.5399 5.534 5.534 5.543 5.434 5.593 1,583,541 5.5135 1.46%
2022-11-11 0 5.480 5.430 5.480 5.210 5.480 2,025,000 10,913,280 5.3893 5.454 5.404 5.454 5.185 5.454 2,034,689 5.3636 2.24%
2022-11-10 0 5.360 5.330 5.360 5.310 5.540 546,000 2,952,750 5.4080 5.334 5.305 5.334 5.285 5.514 548,612 5.3822 -2.37%
2022-11-09 0 5.490 5.450 5.490 5.430 5.560 914,001 5,011,835 5.4834 5.464 5.424 5.464 5.404 5.534 918,374 5.4573 0.73%
2022-11-08 0 5.450 5.420 5.460 5.310 5.530 1,343,999 7,282,994 5.4189 5.424 5.394 5.434 5.285 5.504 1,350,430 5.3931 0.74%
2022-11-07 0 5.410 5.410 5.420 5.320 5.470 1,661,001 8,935,005 5.3793 5.384 5.384 5.394 5.295 5.444 1,668,948 5.3537 0.93%
2022-11-04 0 5.360 5.340 5.360 5.350 5.720 1,255,000 6,976,180 5.5587 5.334 5.315 5.334 5.325 5.693 1,261,005 5.5322 -2.72%
2022-11-03 0 5.510 5.510 5.520 5.450 5.780 723,000 4,076,720 5.6386 5.484 5.484 5.494 5.424 5.752 726,459 5.6118 -2.13%
2022-11-02 0 5.630 5.570 5.630 5.540 5.800 584,000 3,322,610 5.6894 5.603 5.543 5.603 5.514 5.772 586,794 5.6623 -1.40%
2022-11-01 0 5.710 5.640 5.710 5.620 5.930 876,000 5,106,830 5.8297 5.683 5.613 5.683 5.593 5.902 880,191 5.8020 -2.23%
2022-10-31 0 5.840 5.770 5.840 5.750 5.930 1,123,000 6,549,090 5.8318 5.812 5.743 5.812 5.723 5.902 1,128,373 5.8040 1.21%
2022-10-28 0 5.770 5.760 5.810 5.660 5.800 1,320,000 7,589,830 5.7499 5.743 5.733 5.782 5.633 5.772 1,326,316 5.7225 1.94%
2022-10-27 0 5.660 5.570 5.660 5.540 5.680 1,336,000 7,539,660 5.6435 5.633 5.543 5.633 5.514 5.653 1,342,392 5.6166 1.43%
2022-10-26 0 5.580 5.520 5.580 5.400 5.590 2,231,000 12,267,990 5.4989 5.553 5.494 5.553 5.374 5.563 2,241,675 5.4727 3.72%
2022-10-25 0 5.380 5.260 5.380 4.920 5.500 3,057,000 15,981,790 5.2279 5.354 5.235 5.354 4.897 5.474 3,071,627 5.2030 -2.36%
2022-10-24 0 5.510 5.400 5.510 5.440 5.640 520,000 2,906,240 5.5889 5.484 5.374 5.484 5.414 5.613 522,488 5.5623 -1.78%
2022-10-21 0 5.610 5.570 5.610 5.550 5.670 545,000 3,072,210 5.6371 5.583 5.543 5.583 5.524 5.643 547,608 5.6102 0.54%
2022-10-20 0 5.580 5.580 5.620 5.550 5.670 1,086,000 6,094,780 5.6121 5.553 5.553 5.593 5.524 5.643 1,091,196 5.5854 0.00%
2022-10-19 0 5.580 5.520 5.580 5.520 5.600 578,000 3,218,430 5.5682 5.553 5.494 5.553 5.494 5.573 580,766 5.5417 -0.36%
2022-10-18 0 5.600 5.560 5.600 5.510 5.640 857,000 4,782,290 5.5803 5.573 5.534 5.573 5.484 5.613 861,100 5.5537 1.27%
2022-10-17 0 5.530 5.470 5.530 5.440 5.600 714,000 3,946,320 5.5271 5.504 5.444 5.504 5.414 5.573 717,416 5.5007 0.36%
2022-10-14 0 5.540 5.470 5.540 5.460 5.620 995,000 5,515,510 5.5432 5.484 5.414 5.484 5.405 5.563 1,005,204 5.4870 1.09%
2022-10-13 0 5.480 5.450 5.480 5.410 5.600 764,000 4,222,460 5.5268 5.424 5.395 5.424 5.355 5.543 771,835 5.4707 -0.72%
2022-10-12 0 5.520 5.480 5.520 5.490 5.660 505,000 2,810,320 5.5650 5.464 5.424 5.464 5.434 5.603 510,179 5.5085 -1.95%
2022-10-11 0 5.630 5.600 5.630 5.500 5.670 938,000 5,225,780 5.5712 5.573 5.543 5.573 5.444 5.612 947,620 5.5146 0.00%
2022-10-10 0 5.630 5.620 5.630 5.590 5.880 595,000 3,431,850 5.7678 5.573 5.563 5.573 5.533 5.820 601,102 5.7093 -4.25%
2022-10-07 0 5.880 5.880 5.910 5.880 6.070 969,000 5,786,390 5.9715 5.820 5.820 5.850 5.820 6.008 978,937 5.9109 -0.68%
2022-10-06 0 5.920 5.900 5.920 5.810 5.920 1,002,000 5,864,950 5.8532 5.860 5.840 5.860 5.751 5.860 1,012,276 5.7938 1.89%
2022-10-05 0 5.810 5.810 5.820 5.740 5.850 1,225,000 7,097,280 5.7937 5.751 5.751 5.761 5.682 5.791 1,237,563 5.7349 1.04%
2022-10-03 0 5.750 5.680 5.750 5.640 5.820 1,454,000 8,310,420 5.7156 5.692 5.622 5.692 5.583 5.761 1,468,911 5.6575 1.77%
2022-09-30 0 5.650 5.650 5.730 5.360 5.800 2,012,000 11,341,620 5.6370 5.593 5.593 5.672 5.306 5.741 2,032,634 5.5798 0.53%
2022-09-29 0 5.620 5.560 5.620 5.460 5.740 895,000 5,053,780 5.6467 5.563 5.504 5.563 5.405 5.682 904,179 5.5894 -0.71%
2022-09-28 0 5.660 5.630 5.660 5.610 5.840 1,057,530 6,065,869 5.7359 5.603 5.573 5.603 5.553 5.781 1,068,375 5.6777 -1.74%
2022-09-27 0 5.760 5.760 5.770 5.710 5.940 977,000 5,677,133 5.8108 5.702 5.702 5.711 5.652 5.880 987,020 5.7518 -1.03%
2022-09-26 0 5.820 5.820 5.850 5.790 5.950 747,470 4,387,011 5.8691 5.761 5.761 5.791 5.731 5.890 755,136 5.8096 -2.18%
2022-09-23 0 5.950 5.950 5.960 5.900 6.060 858,000 5,131,290 5.9805 5.890 5.890 5.899 5.840 5.998 866,799 5.9198 -0.34%
2022-09-22 0 5.970 5.960 5.970 5.960 6.140 444,000 2,694,060 6.0677 5.909 5.899 5.909 5.899 6.078 448,553 6.0061 -2.13%
2022-09-21 0 6.100 6.050 6.100 5.990 6.140 685,000 4,161,430 6.0751 6.038 5.989 6.038 5.929 6.078 692,025 6.0134 -0.49%
2022-09-20 0 6.130 6.080 6.130 6.060 6.160 642,000 3,925,890 6.1151 6.068 6.018 6.068 5.998 6.097 648,584 6.0530 0.00%
2022-09-19 0 6.130 6.120 6.130 6.090 6.240 953,000 5,868,310 6.1577 6.068 6.058 6.068 6.028 6.177 962,773 6.0952 0.16%
2022-09-16 0 6.120 6.050 6.120 6.020 6.170 1,238,000 7,551,370 6.0997 6.058 5.989 6.058 5.959 6.107 1,250,696 6.0377 0.82%
2022-09-15 0 6.070 6.030 6.070 6.010 6.170 886,000 5,402,530 6.0977 6.008 5.969 6.008 5.949 6.107 895,086 6.0358 -0.16%
2022-09-14 0 6.080 6.080 6.100 5.910 6.190 1,787,000 10,820,980 6.0554 6.018 6.018 6.038 5.850 6.127 1,805,326 5.9939 0.50%
2022-09-13 0 6.050 6.020 6.060 5.970 6.090 730,998 4,418,558 6.0446 5.989 5.959 5.998 5.909 6.028 738,495 5.9832 -0.17%
2022-09-09 0 6.060 6.000 6.060 5.990 6.070 494,000 2,985,020 6.0426 5.998 5.939 5.998 5.929 6.008 499,066 5.9812 0.50%
2022-09-08 0 6.030 6.000 6.030 6.010 6.140 697,000 4,247,840 6.0945 5.969 5.939 5.969 5.949 6.078 704,148 6.0326 -0.82%
2022-09-07 0 6.080 5.950 6.080 5.950 6.100 722,000 4,360,880 6.0400 6.018 5.890 6.018 5.890 6.038 729,404 5.9787 0.66%
2022-09-06 0 6.040 6.010 6.040 6.030 6.180 733,000 4,486,750 6.1211 5.979 5.949 5.979 5.969 6.117 740,517 6.0589 -1.47%
2022-09-05 0 6.130 6.130 6.160 6.130 6.290 577,000 3,602,280 6.2431 6.068 6.068 6.097 6.068 6.226 582,917 6.1797 -2.08%
2022-09-02 0 6.260 6.240 6.260 6.230 6.430 583,000 3,707,070 6.3586 6.196 6.177 6.196 6.167 6.365 588,979 6.2941 -1.42%
2022-09-01 0 6.350 6.320 6.350 6.350 6.490 358,000 2,300,130 6.4249 6.286 6.256 6.286 6.286 6.424 361,671 6.3597 -1.40%
2022-08-31 0 6.440 6.420 6.440 6.360 6.570 877,000 5,676,770 6.4729 6.375 6.355 6.375 6.295 6.503 885,994 6.4072 0.00%
2022-08-30 0 6.440 6.430 6.440 6.440 6.570 661,000 4,288,530 6.4879 6.375 6.365 6.375 6.375 6.503 667,779 6.4221 -0.92%
2022-08-29 0 6.500 6.490 6.500 6.490 6.610 649,000 4,266,590 6.5741 6.434 6.424 6.434 6.424 6.543 655,656 6.5074 -1.52%
2022-08-26 0 6.600 6.560 6.600 6.560 6.690 1,177,000 7,779,650 6.6097 6.533 6.493 6.533 6.493 6.622 1,189,071 6.5426 0.92%
2022-08-25 0 6.540 6.520 6.580 6.500 6.640 617,000 4,059,290 6.5791 6.474 6.454 6.513 6.434 6.573 623,328 6.5123 -0.30%
2022-08-24 0 6.560 6.550 6.560 6.560 6.700 661,000 4,378,090 6.6234 6.493 6.484 6.493 6.493 6.632 667,779 6.5562 -0.91%
2022-08-23 0 6.620 6.580 6.620 6.560 6.710 834,000 5,514,640 6.6123 6.553 6.513 6.553 6.493 6.642 842,553 6.5452 0.46%
2022-08-22 0 6.590 6.550 6.580 6.560 6.680 723,000 4,796,530 6.6342 6.523 6.484 6.513 6.493 6.612 730,415 6.5669 -0.75%
2022-08-19 0 6.640 6.600 6.640 6.560 6.690 595,000 3,949,630 6.6380 6.573 6.533 6.573 6.493 6.622 601,102 6.5706 -0.15%
2022-08-18 0 6.650 6.640 6.650 6.620 6.740 709,000 4,741,530 6.6876 6.582 6.573 6.582 6.553 6.672 716,271 6.6197 -0.45%
2022-08-17 0 6.680 6.660 6.680 6.580 6.700 1,286,000 8,570,830 6.6647 6.612 6.592 6.612 6.513 6.632 1,299,188 6.5971 0.15%
2022-08-16 0 6.670 6.660 6.670 6.610 6.740 833,000 5,556,140 6.6700 6.602 6.592 6.602 6.543 6.672 841,543 6.6023 -0.45%
2022-08-15 0 6.700 6.660 6.700 6.620 6.710 521,000 3,472,670 6.6654 6.632 6.592 6.632 6.553 6.642 526,343 6.5977 0.30%
2022-08-12 0 6.680 6.630 6.680 6.620 6.770 780,000 5,217,300 6.6888 6.612 6.563 6.612 6.553 6.701 787,999 6.6209 0.45%
2022-08-11 0 6.650 6.620 6.650 6.630 6.750 875,000 5,845,670 6.6808 6.582 6.553 6.582 6.563 6.681 883,973 6.6129 0.30%
2022-08-10 0 6.630 6.620 6.630 6.630 6.700 777,000 5,191,240 6.6811 6.563 6.553 6.563 6.563 6.632 784,968 6.6133 -1.04%
2022-08-09 0 6.700 6.640 6.690 6.630 6.770 722,000 4,836,180 6.6983 6.632 6.573 6.622 6.563 6.701 729,404 6.6303 0.00%
2022-08-08 0 6.700 6.660 6.700 6.640 6.780 833,000 5,563,960 6.6794 6.632 6.592 6.632 6.573 6.711 841,543 6.6116 0.00%
2022-08-05 0 6.700 6.700 6.710 6.650 6.830 699,000 4,711,890 6.7409 6.632 6.632 6.642 6.582 6.761 706,169 6.6725 -0.30%
2022-08-04 0 6.720 6.660 6.720 6.450 6.780 1,194,000 7,913,440 6.6277 6.652 6.592 6.652 6.385 6.711 1,206,245 6.5604 0.75%
2022-08-03 0 6.670 6.630 6.670 6.600 6.860 857,000 5,750,790 6.7104 6.602 6.563 6.602 6.533 6.790 865,789 6.6423 -0.30%
2022-08-02 0 6.690 6.600 6.690 6.480 6.730 673,000 4,467,290 6.6379 6.622 6.533 6.622 6.414 6.662 679,902 6.5705 0.30%
2022-08-01 0 6.670 6.630 6.690 6.630 6.730 646,000 4,316,260 6.6815 6.602 6.563 6.622 6.563 6.662 652,625 6.6137 -0.74%
2022-07-29 0 6.720 6.690 6.720 6.680 6.770 659,000 4,443,900 6.7434 6.652 6.622 6.652 6.612 6.701 665,758 6.6749 0.15%
2022-07-28 0 6.710 6.680 6.710 6.620 6.740 1,375,000 9,200,840 6.6915 6.642 6.612 6.642 6.553 6.672 1,389,101 6.6236 0.30%
2022-07-27 0 6.690 6.670 6.690 6.650 6.770 530,000 3,555,300 6.7081 6.622 6.602 6.622 6.582 6.701 535,435 6.6400 -0.15%
2022-07-26 0 6.700 6.690 6.730 6.580 6.790 1,002,000 6,705,100 6.6917 6.632 6.622 6.662 6.513 6.721 1,012,276 6.6238 0.00%
2022-07-25 0 6.700 6.670 6.700 6.650 6.780 1,377,000 9,266,210 6.7293 6.632 6.602 6.632 6.582 6.711 1,391,122 6.6610 0.15%
2022-07-22 0 6.690 6.640 6.690 6.640 6.750 819,000 5,468,240 6.6767 6.622 6.573 6.622 6.573 6.681 827,399 6.6090 0.60%
2022-07-21 0 6.650 6.630 6.660 6.580 6.680 691,000 4,590,570 6.6434 6.582 6.563 6.592 6.513 6.612 698,086 6.5759 -0.60%
2022-07-20 0 6.690 6.640 6.690 6.630 6.750 749,000 5,010,670 6.6898 6.622 6.573 6.622 6.563 6.681 756,681 6.6219 0.15%
2022-07-19 0 6.680 6.650 6.680 6.630 6.760 949,000 6,341,690 6.6825 6.612 6.582 6.612 6.563 6.691 958,732 6.6147 0.45%
2022-07-18 0 6.650 6.600 6.650 6.560 6.690 497,000 3,292,750 6.6253 6.582 6.533 6.582 6.493 6.622 502,097 6.5580 0.00%
2022-07-15 0 6.650 6.610 6.650 6.620 6.810 973,000 6,526,450 6.7076 6.582 6.543 6.582 6.553 6.741 982,978 6.6395 -0.15%
2022-07-14 0 6.660 6.620 6.660 6.530 6.700 1,192,000 7,921,840 6.6458 6.592 6.553 6.592 6.464 6.632 1,204,224 6.5784 0.15%
2022-07-13 0 6.650 6.640 6.660 6.650 6.950 700,000 4,761,840 6.8026 6.582 6.573 6.592 6.582 6.879 707,179 6.7336 -1.92%
2022-07-12 0 6.780 6.730 6.810 6.640 6.860 991,000 6,699,240 6.7601 6.711 6.662 6.741 6.573 6.790 1,001,163 6.6915 0.74%
2022-07-11 0 6.730 6.660 6.730 6.610 6.860 884,000 5,948,910 6.7295 6.662 6.592 6.662 6.543 6.790 893,066 6.6612 0.45%
2022-07-08 0 6.700 6.650 6.700 6.640 6.770 858,000 5,761,725 6.7153 6.632 6.582 6.632 6.573 6.701 866,799 6.6471 0.75%
2022-07-07 0 6.650 6.620 6.650 6.590 6.710 915,000 6,080,630 6.6455 6.582 6.553 6.582 6.523 6.642 924,384 6.5780 0.30%
2022-07-06 0 6.630 6.600 6.650 6.400 6.670 1,786,000 11,760,220 6.5847 6.563 6.533 6.582 6.335 6.602 1,804,316 6.5178 1.38%
2022-07-05 0 6.540 6.490 6.540 6.490 6.700 1,263,000 8,329,850 6.5953 6.474 6.424 6.474 6.424 6.632 1,275,953 6.5283 0.62%
2022-07-04 0 6.500 6.460 6.500 6.470 6.860 1,140,000 7,693,870 6.7490 6.434 6.394 6.434 6.404 6.790 1,151,691 6.6805 -5.39%
2022-06-30 0 6.870 6.830 6.870 6.820 7.030 1,200,000 8,280,190 6.9002 6.800 6.761 6.800 6.751 6.959 1,212,306 6.8301 0.00%
2022-06-29 0 6.870 6.830 6.870 6.810 6.990 1,065,000 7,346,380 6.8980 6.800 6.761 6.800 6.741 6.919 1,075,922 6.8280 -0.58%
2022-06-28 0 6.910 6.870 6.910 6.870 7.040 990,000 6,867,520 6.9369 6.840 6.800 6.840 6.800 6.969 1,000,153 6.8665 0.14%
2022-06-27 0 6.900 6.810 6.910 6.790 6.920 627,000 4,307,550 6.8701 6.830 6.741 6.840 6.721 6.850 633,430 6.8004 -0.14%
2022-06-24 0 6.910 6.900 6.940 6.800 6.980 1,667,000 11,498,420 6.8977 6.840 6.830 6.870 6.731 6.909 1,684,096 6.8277 1.62%
2022-06-23 0 6.800 6.750 6.800 6.720 6.990 1,202,393 8,231,199 6.8457 6.731 6.681 6.731 6.652 6.919 1,214,724 6.7762 0.00%
2022-06-22 0 6.800 6.720 6.800 6.660 6.920 1,057,000 7,172,460 6.7857 6.731 6.652 6.731 6.592 6.850 1,067,840 6.7168 0.89%
2022-06-21 0 6.740 6.710 6.780 6.540 6.770 1,184,000 7,920,230 6.6894 6.672 6.642 6.711 6.474 6.701 1,196,142 6.6215 1.66%
2022-06-20 0 6.630 6.590 6.630 6.400 6.630 1,542,000 10,067,930 6.5291 6.563 6.523 6.563 6.335 6.563 1,557,814 6.4629 2.63%
2022-06-17 0 6.460 6.400 6.460 6.310 6.590 1,252,000 8,076,550 6.4509 6.394 6.335 6.394 6.246 6.523 1,264,840 6.3854 0.47%
2022-06-16 0 6.430 6.380 6.430 6.350 6.880 1,144,000 7,594,630 6.6387 6.365 6.315 6.365 6.286 6.810 1,155,732 6.5713 -5.72%
2022-06-15 0 6.820 6.740 6.820 6.740 7.010 548,000 3,753,990 6.8503 6.751 6.672 6.751 6.672 6.939 553,620 6.7808 -1.45%
2022-06-14 0 6.920 6.880 6.920 6.830 7.080 804,000 5,572,730 6.9313 6.850 6.810 6.850 6.761 7.008 812,245 6.8609 0.44%
2022-06-13 0 6.890 6.860 6.890 6.790 7.070 594,000 4,122,204 6.9397 6.820 6.790 6.820 6.721 6.998 600,092 6.8693 -2.41%
2022-06-10 0 7.060 7.010 7.080 7.020 7.170 1,210,124 8,577,467 7.0881 6.988 6.939 7.008 6.949 7.097 1,222,534 7.0161 0.14%
2022-06-09 0 7.050 6.970 7.050 6.930 7.080 607,000 4,255,960 7.0115 6.978 6.899 6.978 6.860 7.008 613,225 6.9403 -0.14%
2022-06-08 0 7.060 7.020 7.090 7.020 7.240 710,000 5,061,000 7.1282 6.988 6.949 7.018 6.949 7.167 717,281 7.0558 -0.70%
2022-06-07 0 7.110 7.060 7.110 7.000 7.200 830,000 5,898,340 7.1064 7.038 6.988 7.038 6.929 7.127 838,512 7.0343 0.57%
2022-06-06 0 7.200 7.170 7.200 7.070 7.290 751,000 5,400,010 7.1904 6.998 6.969 6.998 6.872 7.086 772,652 6.9889 0.00%
2022-06-02 0 7.200 7.170 7.200 7.100 7.270 861,000 6,197,700 7.1983 6.998 6.969 6.998 6.901 7.066 885,824 6.9965 0.00%
2022-06-01 0 7.200 7.160 7.200 7.050 7.280 1,310,000 9,351,692 7.1387 6.998 6.959 6.998 6.852 7.076 1,347,769 6.9386 0.42%
2022-05-31 0 7.170 7.170 7.180 7.160 7.410 1,814,000 13,172,040 7.2613 6.969 6.969 6.979 6.959 7.202 1,866,300 7.0578 0.28%
2022-05-30 0 7.150 7.100 7.150 6.940 7.150 2,272,000 16,048,320 7.0635 6.950 6.901 6.950 6.746 6.950 2,337,505 6.8656 3.17%
2022-05-27 0 6.930 6.880 6.930 6.830 6.950 1,167,000 8,036,120 6.8861 6.736 6.687 6.736 6.639 6.755 1,200,646 6.6932 1.46%
2022-05-26 0 6.830 6.730 6.830 6.640 6.870 720,000 4,870,730 6.7649 6.639 6.541 6.639 6.454 6.677 740,759 6.5753 0.44%
2022-05-25 0 6.800 6.750 6.800 6.720 6.940 1,199,000 8,176,090 6.8191 6.609 6.561 6.609 6.532 6.746 1,233,569 6.6280 -1.16%
2022-05-24 0 6.880 6.830 6.880 6.760 6.940 695,000 4,768,730 6.8615 6.687 6.639 6.687 6.571 6.746 715,038 6.6692 0.44%
2022-05-23 0 6.850 6.810 6.850 6.770 6.890 1,278,000 8,712,690 6.8174 6.658 6.619 6.658 6.580 6.697 1,314,847 6.6264 0.44%
2022-05-20 0 6.820 6.790 6.820 6.710 6.860 1,722,000 11,672,550 6.7785 6.629 6.600 6.629 6.522 6.668 1,771,648 6.5885 1.79%
2022-05-19 0 6.700 6.630 6.700 6.590 6.890 603,998 4,054,626 6.7130 6.512 6.444 6.512 6.405 6.697 621,412 6.5249 -0.89%
2022-05-18 0 6.760 6.700 6.760 6.700 6.940 489,000 3,338,920 6.8281 6.571 6.512 6.571 6.512 6.746 503,099 6.6367 -1.89%
2022-05-17 0 6.890 6.830 6.890 6.820 6.950 513,000 3,542,420 6.9053 6.697 6.639 6.697 6.629 6.755 527,791 6.7118 -1.15%
2022-05-16 0 6.970 6.910 6.970 6.920 7.050 823,000 5,738,740 6.9730 6.775 6.716 6.775 6.726 6.852 846,728 6.7775 -0.14%
2022-05-13 0 6.980 6.950 6.980 6.920 7.120 1,047,000 7,334,550 7.0053 6.784 6.755 6.784 6.726 6.920 1,077,187 6.8090 0.87%
2022-05-12 0 6.920 6.850 6.920 6.830 6.980 832,000 5,749,480 6.9104 6.726 6.658 6.726 6.639 6.784 855,988 6.7168 0.73%
2022-05-11 0 6.870 6.840 6.880 6.820 6.990 553,000 3,822,693 6.9126 6.677 6.648 6.687 6.629 6.794 568,944 6.7189 -0.72%
2022-05-10 0 6.920 6.870 6.920 6.860 7.130 1,002,000 6,996,770 6.9828 6.726 6.677 6.726 6.668 6.930 1,030,889 6.7871 -0.43%
2022-05-06 0 6.950 6.950 6.960 6.910 7.120 766,000 5,370,140 7.0106 6.755 6.755 6.765 6.716 6.920 788,085 6.8142 -0.71%
2022-05-05 0 7.000 6.930 7.000 6.920 7.030 981,000 6,848,200 6.9808 6.804 6.736 6.804 6.726 6.833 1,009,284 6.7852 1.01%
2022-05-04 0 6.930 6.890 6.930 6.840 7.010 767,000 5,314,460 6.9289 6.736 6.697 6.736 6.648 6.814 789,114 6.7347 -0.14%
2022-05-03 0 6.940 6.860 6.940 6.730 7.040 735,000 5,030,690 6.8445 6.746 6.668 6.746 6.541 6.843 756,191 6.6527 0.29%
2022-04-29 0 6.920 6.860 6.920 6.770 7.030 1,208,000 8,316,780 6.8848 6.726 6.668 6.726 6.580 6.833 1,242,828 6.6918 1.02%
2022-04-28 0 6.850 6.780 6.850 6.760 6.940 1,036,000 7,078,990 6.8330 6.658 6.590 6.658 6.571 6.746 1,065,869 6.6415 1.48%
2022-04-27 0 6.750 6.750 6.760 6.600 6.840 1,220,000 8,165,230 6.6928 6.561 6.561 6.571 6.415 6.648 1,255,174 6.5053 0.30%
2022-04-26 0 6.730 6.680 6.730 6.680 6.850 960,000 6,496,520 6.7672 6.541 6.493 6.541 6.493 6.658 987,678 6.5776 0.45%
2022-04-25 0 6.700 6.690 6.700 6.690 6.910 631,000 4,273,620 6.7728 6.512 6.503 6.512 6.503 6.716 649,193 6.5830 -2.33%
2022-04-22 0 6.860 6.800 6.860 6.800 7.000 548,000 3,777,720 6.8936 6.668 6.609 6.668 6.609 6.804 563,800 6.7005 -0.15%
2022-04-21 0 6.870 6.820 6.870 6.780 6.990 723,000 4,980,610 6.8888 6.677 6.629 6.677 6.590 6.794 743,845 6.6958 0.15%
2022-04-20 0 6.860 6.790 6.860 6.750 6.910 1,221,000 8,348,970 6.8378 6.668 6.600 6.668 6.561 6.716 1,256,203 6.6462 0.59%
2022-04-19 0 6.820 6.750 6.830 6.740 7.060 907,000 6,280,960 6.9250 6.629 6.561 6.639 6.551 6.862 933,150 6.7309 -1.45%
2022-04-14 0 6.920 6.920 6.930 6.890 7.100 1,058,000 7,373,290 6.9691 6.726 6.726 6.736 6.697 6.901 1,088,504 6.7738 0.44%
2022-04-13 0 6.890 6.880 6.890 6.840 7.080 969,000 6,740,227 6.9559 6.697 6.687 6.697 6.648 6.882 996,938 6.7609 -0.58%
2022-04-12 0 6.930 6.890 6.930 6.780 6.960 924,000 6,343,550 6.8653 6.736 6.697 6.736 6.590 6.765 950,640 6.6729 0.58%
2022-04-11 0 6.890 6.890 6.900 6.870 7.080 1,237,000 8,635,870 6.9813 6.697 6.697 6.707 6.677 6.882 1,272,665 6.7857 -1.43%
2022-04-08 0 6.990 6.990 7.000 6.920 7.190 1,154,000 8,115,530 7.0325 6.794 6.794 6.804 6.726 6.989 1,187,272 6.8354 -1.69%
2022-04-07 0 7.110 7.070 7.120 7.030 7.280 522,000 3,720,950 7.1283 6.911 6.872 6.920 6.833 7.076 537,050 6.9285 -1.66%
2022-04-06 0 7.230 7.180 7.230 7.170 7.390 1,707,000 12,368,600 7.2458 7.027 6.979 7.027 6.969 7.183 1,756,215 7.0428 0.98%
2022-04-04 0 7.160 7.140 7.180 7.130 7.350 1,265,000 9,089,450 7.1853 6.959 6.940 6.979 6.930 7.144 1,301,472 6.9840 0.42%
2022-04-01 0 7.130 7.080 7.130 6.680 7.280 2,450,000 17,054,680 6.9611 6.930 6.882 6.930 6.493 7.076 2,520,637 6.7660 -0.56%
2022-03-31 0 7.170 7.170 7.180 7.170 7.400 815,000 5,939,080 7.2872 6.969 6.969 6.979 6.969 7.193 838,498 7.0830 -2.58%
2022-03-30 0 7.360 7.350 7.360 7.320 7.650 1,465,000 10,927,960 7.4594 7.154 7.144 7.154 7.115 7.436 1,507,238 7.2503 -0.54%
2022-03-29 0 7.400 7.370 7.400 7.260 7.420 782,000 5,767,560 7.3754 7.193 7.163 7.193 7.057 7.212 804,546 7.1687 0.82%
2022-03-28 0 7.340 7.280 7.340 7.160 7.380 1,256,000 9,176,900 7.3064 7.134 7.076 7.134 6.959 7.173 1,292,212 7.1017 0.96%
2022-03-25 0 7.270 7.270 7.320 7.250 7.340 1,104,000 8,049,500 7.2912 7.066 7.066 7.115 7.047 7.134 1,135,830 7.0869 0.00%
2022-03-24 0 7.270 7.230 7.270 7.100 7.270 1,338,000 9,618,815 7.1889 7.066 7.027 7.066 6.901 7.066 1,376,577 6.9875 2.68%
2022-03-23 0 7.080 7.040 7.080 6.960 7.120 1,189,000 8,345,900 7.0193 6.882 6.843 6.882 6.765 6.920 1,223,281 6.8226 2.16%
2022-03-22 0 6.930 6.900 6.960 6.840 7.050 1,167,000 8,080,060 6.9238 6.736 6.707 6.765 6.648 6.852 1,200,646 6.7298 0.58%
2022-03-21 0 6.890 6.850 6.910 6.820 7.010 1,207,000 8,328,980 6.9006 6.697 6.658 6.716 6.629 6.814 1,241,800 6.7072 0.44%
2022-03-18 0 6.860 6.850 6.860 6.760 6.910 1,139,000 7,811,440 6.8582 6.668 6.658 6.668 6.571 6.716 1,171,839 6.6660 0.59%
2022-03-17 0 6.820 6.760 6.820 6.630 6.900 2,016,000 13,628,820 6.7603 6.629 6.571 6.629 6.444 6.707 2,074,124 6.5709 3.49%
2022-03-16 0 6.590 6.550 6.590 6.300 6.640 2,888,000 18,530,940 6.4165 6.405 6.366 6.405 6.123 6.454 2,971,265 6.2367 4.77%
2022-03-15 0 6.290 6.290 6.300 6.110 6.630 1,177,000 7,449,600 6.3293 6.114 6.114 6.123 5.939 6.444 1,210,935 6.1519 -4.84%
2022-03-14 0 6.610 6.540 6.610 6.550 7.020 911,000 6,224,390 6.8325 6.425 6.357 6.425 6.366 6.823 937,266 6.6410 -4.76%
2022-03-11 0 6.940 6.880 6.940 6.880 7.140 793,000 5,563,190 7.0154 6.746 6.687 6.746 6.687 6.940 815,863 6.8188 -1.28%
2022-03-10 0 7.030 6.970 7.030 6.860 7.030 1,407,000 9,758,880 6.9359 6.833 6.775 6.833 6.668 6.833 1,447,566 6.7416 1.88%
2022-03-09 0 6.900 6.800 6.900 6.800 7.020 1,286,000 8,887,310 6.9108 6.707 6.609 6.707 6.609 6.823 1,323,077 6.7172 0.15%
2022-03-08 0 6.890 6.840 6.890 6.830 7.050 756,000 5,245,920 6.9390 6.697 6.648 6.697 6.639 6.852 777,797 6.7446 -1.01%
2022-03-07 0 6.960 6.850 6.960 6.740 7.100 1,193,000 8,253,790 6.9185 6.765 6.658 6.765 6.551 6.901 1,227,396 6.7246 -1.69%
2022-03-04 0 7.080 7.020 7.080 7.010 7.330 655,000 4,704,180 7.1820 6.882 6.823 6.882 6.814 7.125 673,885 6.9807 -1.26%
2022-03-03 0 7.170 7.110 7.170 7.080 7.240 775,000 5,545,440 7.1554 6.969 6.911 6.969 6.882 7.037 797,344 6.9549 0.56%
2022-03-02 0 7.130 7.110 7.130 7.110 7.400 1,019,000 7,438,590 7.2999 6.930 6.911 6.930 6.911 7.193 1,048,379 7.0953 -1.66%
2022-03-01 0 7.250 7.180 7.290 7.190 7.350 534,000 3,889,930 7.2845 7.047 6.979 7.086 6.989 7.144 549,396 7.0804 -0.55%
2022-02-28 0 7.290 7.240 7.290 7.230 7.540 1,055,000 7,816,480 7.4090 7.086 7.037 7.086 7.027 7.329 1,085,417 7.2014 -1.49%
2022-02-25 0 7.400 7.400 7.410 7.270 7.400 883,000 6,504,400 7.3663 7.193 7.193 7.202 7.066 7.193 908,458 7.1598 1.37%
2022-02-24 0 7.300 7.240 7.300 7.200 7.450 1,170,000 8,600,750 7.3511 7.095 7.037 7.095 6.998 7.241 1,203,733 7.1451 -0.82%
2022-02-23 0 7.360 7.360 7.370 7.330 7.550 831,000 6,192,460 7.4518 7.154 7.154 7.163 7.125 7.338 854,959 7.2430 -1.34%
2022-02-22 0 7.460 7.400 7.490 7.380 7.700 774,000 5,844,110 7.5505 7.251 7.193 7.280 7.173 7.484 796,316 7.3389 -1.84%
2022-02-21 0 7.600 7.530 7.600 7.270 7.660 976,000 7,342,760 7.5233 7.387 7.319 7.387 7.066 7.445 1,004,140 7.3125 1.60%
2022-02-18 0 7.480 7.470 7.480 7.430 7.790 972,000 7,423,010 7.6368 7.270 7.261 7.270 7.222 7.572 1,000,024 7.4228 -2.86%
2022-02-17 0 7.700 7.630 7.700 7.600 7.830 663,000 5,112,040 7.7105 7.484 7.416 7.484 7.387 7.611 682,115 7.4944 -0.52%
2022-02-16 0 7.740 7.690 7.750 7.640 7.800 1,133,000 8,772,100 7.7424 7.523 7.474 7.533 7.426 7.581 1,165,666 7.5254 0.39%
2022-02-15 0 7.710 7.710 7.720 7.600 7.810 860,000 6,621,500 7.6994 7.494 7.494 7.504 7.387 7.591 884,795 7.4837 0.52%
2022-02-14 0 7.670 7.630 7.670 7.590 7.760 888,000 6,826,750 7.6878 7.455 7.416 7.455 7.377 7.543 913,602 7.4723 -1.54%
2022-02-11 0 7.790 7.730 7.790 7.570 7.880 1,028,000 7,977,350 7.7601 7.572 7.513 7.572 7.358 7.659 1,057,639 7.5426 -0.13%
2022-02-10 0 7.800 7.800 7.810 7.360 8.040 1,883,000 14,621,390 7.7649 7.581 7.581 7.591 7.154 7.815 1,937,290 7.5473 -1.14%
2022-02-09 0 7.890 7.890 7.940 7.880 8.280 656,000 5,301,180 8.0811 7.669 7.669 7.717 7.659 8.048 674,913 7.8546 -3.90%
2022-02-08 0 8.210 8.180 8.210 7.880 8.390 1,158,000 9,545,070 8.2427 7.980 7.951 7.980 7.659 8.155 1,191,387 8.0117 -0.97%
2022-02-07 0 8.290 8.230 8.290 8.140 8.320 773,000 6,391,330 8.2682 8.058 7.999 8.058 7.912 8.087 795,287 8.0365 1.10%
2022-02-04 0 8.200 8.150 8.200 8.110 8.200 1,051,000 8,581,743 8.1653 7.970 7.922 7.970 7.883 7.970 1,081,302 7.9365 0.99%
2022-01-31 0 8.120 8.120 8.140 7.950 8.140 928,000 7,482,825 8.0634 7.892 7.892 7.912 7.727 7.912 954,756 7.8374 1.25%
2022-01-28 0 8.020 7.980 8.020 7.740 8.110 1,090,000 8,678,220 7.9617 7.795 7.756 7.795 7.523 7.883 1,121,426 7.7386 -0.12%
2022-01-27 0 8.030 7.990 8.030 7.960 8.140 621,000 5,020,688 8.0848 7.805 7.766 7.805 7.737 7.912 638,904 7.8583 -0.25%
2022-01-26 0 8.050 8.050 8.060 8.010 8.190 821,000 6,665,410 8.1186 7.824 7.824 7.834 7.786 7.960 844,671 7.8911 -0.12%
2022-01-25 0 8.060 8.010 8.060 7.980 8.090 772,000 6,225,500 8.0641 7.834 7.786 7.834 7.756 7.863 794,258 7.8381 -0.98%
2022-01-24 0 8.140 8.080 8.140 7.990 8.160 979,000 7,916,960 8.0868 7.912 7.854 7.912 7.766 7.931 1,007,226 7.8602 0.74%
2022-01-21 0 8.080 8.070 8.120 7.910 8.160 957,000 7,738,865 8.0866 7.854 7.844 7.892 7.688 7.931 984,592 7.8600 -0.12%
2022-01-20 0 8.090 8.050 8.090 7.980 8.190 933,000 7,587,600 8.1325 7.863 7.824 7.863 7.756 7.960 959,900 7.9046 -0.12%
2022-01-19 0 8.100 8.070 8.100 8.060 8.200 1,090,000 8,867,006 8.1349 7.873 7.844 7.873 7.834 7.970 1,121,426 7.9069 -0.12%
2022-01-18 0 8.110 8.110 8.160 8.100 8.280 911,000 7,483,081 8.2141 7.883 7.883 7.931 7.873 8.048 937,266 7.9840 -2.29%
2022-01-17 0 8.300 8.260 8.280 8.180 8.350 579,000 4,810,120 8.3076 8.067 8.029 8.048 7.951 8.116 595,693 8.0748 0.36%
2022-01-14 0 8.270 8.210 8.270 8.120 8.360 1,115,000 9,221,030 8.2700 8.038 7.980 8.038 7.892 8.126 1,147,147 8.0382 0.73%
2022-01-13 0 8.210 8.180 8.220 8.060 8.340 965,000 7,926,450 8.2139 7.980 7.951 7.990 7.834 8.106 992,822 7.9838 0.24%
2022-01-12 0 8.190 8.160 8.190 8.020 8.200 1,327,000 10,776,990 8.1213 7.960 7.931 7.960 7.795 7.970 1,365,259 7.8937 1.11%
2022-01-11 0 8.100 8.020 8.100 7.990 8.140 812,000 6,569,290 8.0903 7.873 7.795 7.873 7.766 7.912 835,411 7.8635 -0.61%
2022-01-10 0 8.150 8.120 8.150 8.040 8.210 658,000 5,356,790 8.1410 7.922 7.892 7.922 7.815 7.980 676,971 7.9129 0.12%
2022-01-07 0 8.140 8.100 8.140 7.940 8.280 1,099,000 8,938,680 8.1335 7.912 7.873 7.912 7.717 8.048 1,130,686 7.9055 0.12%
2022-01-06 0 8.130 8.130 8.140 8.090 8.280 732,000 6,027,560 8.2344 7.902 7.902 7.912 7.863 8.048 753,105 8.0036 -2.17%
2022-01-05 0 8.310 8.310 8.330 8.100 8.400 1,297,000 10,738,391 8.2794 8.077 8.077 8.097 7.873 8.165 1,334,394 8.0474 0.00%
2022-01-04 0 8.310 8.300 8.310 8.230 8.500 971,000 8,156,430 8.4000 8.077 8.067 8.077 7.999 8.262 998,995 8.1646 -1.89%
2022-01-03 0 8.470 8.430 8.470 8.300 8.470 2,036,000 17,100,760 8.3992 8.233 8.194 8.233 8.067 8.233 2,094,701 8.1638 1.93%
2021-12-31 0 8.310 8.270 8.310 8.070 8.370 1,976,000 16,201,520 8.1991 8.077 8.038 8.077 7.844 8.135 2,032,971 7.9694 1.96%
2021-12-30 0 8.150 8.110 8.150 8.110 8.280 800,000 6,582,300 8.2279 7.922 7.883 7.922 7.883 8.048 823,065 7.9973 -0.61%
2021-12-29 0 8.200 8.150 8.200 8.120 8.230 1,516,015 12,423,971 8.1952 7.970 7.922 7.970 7.892 7.999 1,559,724 7.9655 0.74%
2021-12-28 0 8.140 8.110 8.140 8.100 8.180 976,000 7,956,250 8.1519 7.912 7.883 7.912 7.873 7.951 1,004,140 7.9235 0.00%
2021-12-24 0 8.140 8.100 8.140 8.050 8.170 810,000 6,567,850 8.1085 7.912 7.873 7.912 7.824 7.941 833,354 7.8812 0.49%
2021-12-23 0 8.100 8.100 8.110 7.850 8.210 2,540,000 20,376,680 8.0223 7.873 7.873 7.883 7.630 7.980 2,613,232 7.7975 3.58%
2021-12-22 0 7.820 7.800 7.820 7.710 7.890 1,390,000 10,868,480 7.8191 7.601 7.581 7.601 7.494 7.669 1,430,076 7.5999 1.03%
2021-12-21 0 7.740 7.670 7.740 7.660 7.830 1,682,000 12,966,260 7.7088 7.523 7.455 7.523 7.445 7.611 1,730,495 7.4928 1.44%
2021-12-20 0 7.630 7.580 7.630 7.440 7.640 1,526,000 11,572,700 7.5837 7.416 7.368 7.416 7.232 7.426 1,569,997 7.3712 3.25%
2021-12-17 0 7.390 7.370 7.390 7.390 7.640 2,528,000 19,068,690 7.5430 7.183 7.163 7.183 7.183 7.426 2,600,886 7.3316 -2.38%
2021-12-16 0 7.570 7.550 7.570 7.510 7.670 586,000 4,461,368 7.6133 7.358 7.338 7.358 7.300 7.455 602,895 7.3999 -0.92%
2021-12-15 0 7.640 7.580 7.640 7.560 7.730 1,036,000 7,895,410 7.6211 7.426 7.368 7.426 7.348 7.513 1,065,869 7.4075 0.26%
2021-12-14 0 7.620 7.570 7.620 7.560 7.730 839,000 6,422,030 7.6544 7.406 7.358 7.406 7.348 7.513 863,190 7.4399 0.26%
2021-12-13 0 7.600 7.560 7.600 7.570 7.720 689,000 5,283,220 7.6680 7.387 7.348 7.387 7.358 7.504 708,865 7.4531 -0.26%
2021-12-10 0 7.620 7.570 7.620 7.530 7.640 795,000 6,046,940 7.6062 7.406 7.358 7.406 7.319 7.426 817,921 7.3931 0.93%
2021-12-09 0 7.550 7.520 7.550 7.520 7.630 828,000 6,271,030 7.5737 7.338 7.309 7.338 7.309 7.416 851,872 7.3615 0.80%
2021-12-08 0 7.490 7.450 7.490 7.420 7.590 995,000 7,479,850 7.5174 7.280 7.241 7.280 7.212 7.377 1,023,687 7.3068 -1.19%
2021-12-07 0 7.580 7.580 7.600 7.510 7.690 978,000 7,432,110 7.5993 7.368 7.368 7.387 7.300 7.474 1,006,197 7.3863 0.66%
2021-12-06 0 7.530 7.520 7.540 7.520 7.770 612,000 4,662,920 7.6192 7.319 7.309 7.329 7.309 7.552 629,645 7.4056 -2.08%
2021-12-03 0 7.690 7.670 7.690 7.640 7.780 890,000 6,854,540 7.7017 7.474 7.455 7.474 7.426 7.562 915,660 7.4859 0.65%
2021-12-02 0 7.640 7.600 7.640 7.500 7.740 1,963,139 15,001,727 7.6417 7.426 7.387 7.426 7.290 7.523 2,019,739 7.4276 -0.13%
2021-12-01 0 7.650 7.630 7.670 7.300 7.720 1,997,047 15,238,902 7.6307 7.436 7.416 7.455 7.095 7.504 2,054,625 7.4169 0.26%
2021-11-30 0 7.630 7.600 7.640 7.610 7.850 837,000 6,460,500 7.7186 7.416 7.387 7.426 7.397 7.630 861,132 7.5023 -1.68%
2021-11-29 0 7.760 7.740 7.760 7.740 7.820 1,149,000 8,920,740 7.7639 7.543 7.523 7.543 7.523 7.601 1,182,127 7.5463 0.00%
2021-11-26 0 7.760 7.730 7.760 7.700 7.840 895,000 6,946,730 7.7617 7.543 7.513 7.543 7.484 7.620 920,804 7.5442 -0.26%
2021-11-25 0 7.780 7.770 7.780 7.720 7.800 2,554,000 19,840,490 7.7684 7.562 7.552 7.562 7.504 7.581 2,627,636 7.5507 1.04%
2021-11-24 0 7.700 7.650 7.700 7.600 7.800 1,824,000 14,010,946 7.6814 7.484 7.436 7.484 7.387 7.581 1,876,589 7.4662 0.92%
2021-11-23 0 7.630 7.600 7.630 7.550 7.650 987,000 7,504,460 7.6033 7.416 7.387 7.416 7.338 7.436 1,015,457 7.3902 0.39%
2021-11-22 0 7.600 7.560 7.600 7.480 7.600 1,078,000 8,145,730 7.5563 7.387 7.348 7.387 7.270 7.387 1,109,080 7.3446 0.93%
2021-11-19 0 7.530 7.510 7.530 7.490 7.650 1,027,000 7,757,180 7.5532 7.319 7.300 7.319 7.280 7.436 1,056,610 7.3416 0.53%
2021-11-18 0 7.490 7.490 7.500 7.360 7.500 1,933,000 14,392,700 7.4458 7.280 7.280 7.290 7.154 7.290 1,988,731 7.2371 1.08%
2021-11-17 0 7.410 7.360 7.410 7.270 7.410 2,637,000 19,363,960 7.3432 7.202 7.154 7.202 7.066 7.202 2,713,029 7.1374 1.37%
2021-11-16 0 7.310 7.280 7.310 7.090 7.350 2,514,000 18,244,960 7.2573 7.105 7.076 7.105 6.891 7.144 2,586,482 7.0540 1.39%
2021-11-15 0 7.210 7.180 7.210 7.050 7.290 1,784,000 12,828,010 7.1906 7.008 6.979 7.008 6.852 7.086 1,835,435 6.9891 0.14%
2021-11-12 0 7.200 7.170 7.200 6.720 7.260 4,267,000 29,983,600 7.0269 6.998 6.969 6.998 6.532 7.057 4,390,024 6.8299 1.41%
2021-11-11 0 7.100 7.080 7.110 6.730 7.100 2,115,000 14,751,000 6.9745 6.901 6.882 6.911 6.541 6.901 2,175,979 6.7790 2.31%
2021-11-10 0 6.940 6.910 6.940 6.910 7.180 751,000 5,256,350 6.9991 6.746 6.716 6.746 6.716 6.979 772,652 6.8030 -3.61%
2021-11-09 0 7.200 7.160 7.200 7.120 7.360 882,000 6,421,340 7.2804 6.998 6.959 6.998 6.920 7.154 907,429 7.0764 -0.96%
2021-11-08 0 7.270 7.240 7.270 7.160 7.290 711,000 5,156,030 7.2518 7.066 7.037 7.066 6.959 7.086 731,499 7.0486 0.41%
2021-11-05 0 7.240 7.210 7.240 7.170 7.470 820,000 5,966,672 7.2764 7.037 7.008 7.037 6.969 7.261 843,642 7.0725 -1.90%
2021-11-04 0 7.380 7.350 7.380 7.280 7.490 1,238,000 9,104,310 7.3540 7.173 7.144 7.173 7.076 7.280 1,273,693 7.1480 -0.81%
2021-11-03 0 7.440 7.430 7.440 7.370 7.550 828,000 6,164,930 7.4456 7.232 7.222 7.232 7.163 7.338 851,872 7.2369 0.13%
2021-11-02 0 7.430 7.410 7.430 7.350 7.480 1,095,000 8,132,760 7.4272 7.222 7.202 7.222 7.144 7.270 1,126,571 7.2190 -0.80%
2021-11-01 0 7.490 7.460 7.490 7.430 7.560 864,000 6,460,870 7.4779 7.280 7.251 7.280 7.222 7.348 888,910 7.2683 0.40%
2021-10-29 0 7.460 7.440 7.460 7.420 7.560 705,000 5,271,550 7.4774 7.251 7.232 7.251 7.212 7.348 725,326 7.2678 -0.40%
2021-10-28 0 7.490 7.480 7.490 7.210 7.630 1,374,000 10,293,490 7.4916 7.280 7.270 7.280 7.008 7.416 1,413,614 7.2817 -0.79%
2021-10-27 0 7.550 7.530 7.550 7.470 7.680 1,267,000 9,574,210 7.5566 7.338 7.319 7.338 7.261 7.465 1,303,530 7.3448 0.27%
2021-10-26 0 7.530 7.510 7.530 7.450 7.540 2,980,000 22,356,090 7.5020 7.319 7.300 7.319 7.241 7.329 3,065,918 7.2918 0.53%
2021-10-25 0 7.490 7.480 7.490 7.460 7.640 1,693,000 12,740,480 7.5254 7.280 7.270 7.280 7.251 7.426 1,741,812 7.3145 -0.13%
2021-10-22 0 7.500 7.470 7.500 7.420 7.550 1,933,000 14,460,370 7.4808 7.290 7.261 7.290 7.212 7.338 1,988,731 7.2712 0.67%
2021-10-21 0 7.450 7.420 7.450 7.370 7.460 2,859,342 21,217,695 7.4205 7.241 7.212 7.241 7.163 7.251 2,941,781 7.2125 2.19%
2021-10-20 0 7.290 7.280 7.290 7.180 7.310 3,140,095 22,785,622 7.2563 7.086 7.076 7.086 6.979 7.105 3,230,629 7.0530 1.11%
2021-10-19 0 7.210 7.180 7.210 7.140 7.210 1,767,000 12,688,360 7.1807 7.008 6.979 7.008 6.940 7.008 1,817,945 6.9795 1.26%
2021-10-18 0 7.120 7.100 7.120 7.050 7.140 2,195,000 15,568,340 7.0926 6.920 6.901 6.920 6.852 6.940 2,258,285 6.8939 1.71%
2021-10-15 0 7.000 6.970 7.000 6.850 7.000 2,690,000 18,667,790 6.9397 6.804 6.775 6.804 6.658 6.804 2,767,557 6.7452 2.79%
2021-10-12 0 6.840 6.780 6.840 6.720 6.850 2,288,000 15,574,160 6.8069 6.619 6.561 6.619 6.503 6.629 2,364,336 6.5871 1.79%
2021-10-11 0 6.720 6.690 6.720 6.580 6.730 1,533,000 10,259,320 6.6923 6.503 6.474 6.503 6.368 6.513 1,584,147 6.4762 1.20%
2021-10-08 0 6.640 6.610 6.640 6.530 6.700 2,662,000 17,610,970 6.6157 6.426 6.397 6.426 6.319 6.484 2,750,814 6.4021 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 6.329 6.290 6.329 6.232 6.329 195,909,244 5.6185 1.55%
2021-10-06 0 6.440 6.400 6.440 6.380 6.490 654,792 4,224,271 6.4513 6.232 6.193 6.232 6.174 6.280 676,638 6.2430 0.78%
2021-10-05 0 6.390 6.360 6.390 6.330 6.450 512,000 3,276,100 6.3986 6.184 6.155 6.184 6.126 6.242 529,082 6.1920 -0.31%
2021-10-04 0 6.410 6.340 6.410 6.350 6.510 605,000 3,901,960 6.4495 6.203 6.135 6.203 6.145 6.300 625,185 6.2413 0.63%
2021-09-30 0 6.370 6.350 6.370 6.280 6.470 540,000 3,442,110 6.3743 6.164 6.145 6.164 6.077 6.261 558,016 6.1685 -0.16%
2021-09-29 0 6.380 6.330 6.380 6.180 6.420 877,000 5,538,630 6.3154 6.174 6.126 6.174 5.980 6.213 906,260 6.1115 1.43%
2021-09-28 0 6.290 6.280 6.290 6.270 6.430 476,000 3,001,760 6.3062 6.087 6.077 6.087 6.068 6.222 491,881 6.1026 -1.26%
2021-09-27 0 6.370 6.360 6.370 6.350 6.490 439,000 2,814,530 6.4112 6.164 6.155 6.164 6.145 6.280 453,647 6.2042 -1.24%
2021-09-24 0 6.450 6.420 6.450 6.410 6.530 342,000 2,212,410 6.4690 6.242 6.213 6.242 6.203 6.319 353,410 6.2602 -0.15%
2021-09-23 0 6.460 6.440 6.460 6.420 6.540 674,000 4,379,040 6.4971 6.251 6.232 6.251 6.213 6.329 696,487 6.2873 0.16%
2021-09-21 0 6.450 6.440 6.450 6.440 6.550 531,000 3,441,680 6.4815 6.242 6.232 6.242 6.232 6.339 548,716 6.2722 0.00%
2021-09-20 0 6.450 6.440 6.450 6.450 6.600 640,000 4,189,550 6.5462 6.242 6.232 6.242 6.242 6.387 661,353 6.3348 -1.53%
2021-09-17 0 6.550 6.540 6.550 6.530 6.630 776,000 5,107,130 6.5814 6.339 6.329 6.339 6.319 6.416 801,890 6.3689 -0.76%
2021-09-16 0 6.600 6.550 6.600 6.560 6.620 574,000 3,781,310 6.5876 6.387 6.339 6.387 6.348 6.406 593,151 6.3750 0.00%
2021-09-15 0 6.600 6.580 6.600 6.580 6.650 604,000 3,994,890 6.6141 6.387 6.368 6.387 6.368 6.435 624,152 6.4005 -0.90%
2021-09-14 0 6.660 6.600 6.660 6.600 6.660 1,644,000 10,894,380 6.6268 6.445 6.387 6.445 6.387 6.445 1,698,850 6.4128 0.45%
2021-09-13 0 6.630 6.600 6.630 6.590 6.700 714,000 4,750,450 6.6533 6.416 6.387 6.416 6.377 6.484 737,822 6.4385 -0.15%
2021-09-10 0 6.640 6.630 6.640 6.610 6.660 510,000 3,388,800 6.6447 6.426 6.416 6.426 6.397 6.445 527,016 6.4302 -0.15%
2021-09-09 0 6.650 6.600 6.650 6.590 6.650 1,250,000 8,286,110 6.6289 6.435 6.387 6.435 6.377 6.435 1,291,705 6.4149 0.30%
2021-09-08 0 6.630 6.600 6.630 6.580 6.640 1,295,000 8,579,870 6.6254 6.416 6.387 6.416 6.368 6.426 1,338,206 6.4115 0.45%
2021-09-07 0 6.600 6.570 6.600 6.570 6.630 563,000 3,722,060 6.6111 6.387 6.358 6.387 6.358 6.416 581,784 6.3977 0.00%
2021-09-06 0 6.600 6.570 6.600 6.570 6.640 605,000 4,006,390 6.6221 6.387 6.358 6.387 6.358 6.426 625,185 6.4083 0.15%
2021-09-03 0 6.590 6.550 6.590 6.530 6.630 729,000 4,803,880 6.5897 6.377 6.339 6.377 6.319 6.416 753,322 6.3769 -0.30%
2021-09-02 0 6.610 6.600 6.610 6.580 6.670 752,000 4,983,940 6.6276 6.397 6.387 6.397 6.368 6.455 777,090 6.4136 0.15%
2021-09-01 0 6.600 6.560 6.600 6.570 6.700 598,000 3,964,330 6.6293 6.387 6.348 6.387 6.358 6.484 617,952 6.4153 -0.30%
2021-08-31 0 6.620 6.590 6.620 6.550 6.640 605,000 3,992,600 6.5993 6.406 6.377 6.406 6.339 6.426 625,185 6.3863 0.30%
2021-08-30 0 6.600 6.560 6.600 6.560 6.770 896,000 5,985,610 6.6804 6.387 6.348 6.387 6.348 6.551 925,894 6.4647 -0.45%
2021-08-27 0 6.630 6.600 6.630 6.600 6.750 598,000 3,988,390 6.6695 6.416 6.387 6.416 6.387 6.532 617,952 6.4542 -0.45%
2021-08-26 0 6.660 6.660 6.670 6.600 6.790 1,110,000 7,431,050 6.6946 6.445 6.445 6.455 6.387 6.571 1,147,034 6.4785 0.00%
2021-08-25 0 6.660 6.600 6.660 6.590 6.800 903,000 6,059,300 6.7102 6.445 6.387 6.445 6.377 6.580 933,128 6.4935 0.45%
2021-08-24 0 6.630 6.630 6.640 6.600 6.760 849,000 5,666,820 6.6747 6.416 6.416 6.426 6.387 6.542 877,326 6.4592 0.45%
2021-08-23 0 6.600 6.570 6.600 6.400 6.610 1,167,000 7,619,160 6.5288 6.387 6.358 6.387 6.193 6.397 1,205,936 6.3180 1.07%
2021-08-20 0 6.530 6.500 6.530 6.490 6.710 505,000 3,338,010 6.6099 6.319 6.290 6.319 6.280 6.493 521,849 6.3965 -2.10%
2021-08-19 0 6.670 6.640 6.670 6.590 6.700 599,000 3,996,380 6.6718 6.455 6.426 6.455 6.377 6.484 618,985 6.4563 0.15%
2021-08-18 0 6.660 6.610 6.670 6.600 6.730 757,000 5,056,580 6.6798 6.445 6.397 6.455 6.387 6.513 782,256 6.4641 0.15%
2021-08-17 0 6.650 6.650 6.700 6.650 6.770 581,000 3,907,890 6.7261 6.435 6.435 6.484 6.435 6.551 600,384 6.5090 -0.75%
2021-08-16 0 6.700 6.690 6.700 6.680 6.780 655,000 4,399,440 6.7167 6.484 6.474 6.484 6.464 6.561 676,853 6.4998 -0.30%
2021-08-13 0 6.720 6.690 6.720 6.690 6.840 1,002,000 6,773,360 6.7598 6.503 6.474 6.503 6.474 6.619 1,035,431 6.5416 0.45%
2021-08-12 0 6.690 6.680 6.690 6.680 6.780 588,000 3,959,900 6.7345 6.474 6.464 6.474 6.464 6.561 607,618 6.5171 -0.15%
2021-08-11 0 6.700 6.690 6.700 6.680 6.800 598,000 4,025,930 6.7323 6.484 6.474 6.484 6.464 6.580 617,952 6.5150 0.00%
2021-08-10 0 6.700 6.670 6.700 6.610 6.720 716,000 4,788,630 6.6880 6.484 6.455 6.484 6.397 6.503 739,888 6.4721 0.30%
2021-08-09 0 6.680 6.650 6.680 6.650 6.770 671,000 4,520,090 6.7363 6.464 6.435 6.464 6.435 6.551 693,387 6.5189 -0.74%
2021-08-06 0 6.730 6.700 6.730 6.680 6.830 916,000 6,194,230 6.7623 6.513 6.484 6.513 6.464 6.609 946,561 6.5439 0.30%
2021-08-05 0 6.710 6.700 6.710 6.680 6.790 725,000 4,884,330 6.7370 6.493 6.484 6.493 6.464 6.571 749,189 6.5195 0.15%
2021-08-04 0 6.700 6.690 6.720 6.680 6.840 773,000 5,231,420 6.7677 6.484 6.474 6.503 6.464 6.619 798,790 6.5492 0.30%
2021-08-03 0 6.680 6.670 6.680 6.640 6.760 453,000 3,038,050 6.7065 6.464 6.455 6.464 6.426 6.542 468,114 6.4900 0.30%
2021-08-02 0 6.660 6.660 6.700 6.600 6.760 929,000 6,216,250 6.6913 6.445 6.445 6.484 6.387 6.542 959,995 6.4753 0.00%
2021-07-30 0 6.660 6.640 6.660 6.640 6.710 505,000 3,372,730 6.6787 6.445 6.426 6.445 6.426 6.493 521,849 6.4630 0.15%
2021-07-29 0 6.650 6.590 6.650 6.600 6.690 611,000 4,064,480 6.6522 6.435 6.377 6.435 6.387 6.474 631,385 6.4374 -0.15%
2021-07-28 0 6.660 6.620 6.660 6.590 6.690 628,000 4,177,850 6.6526 6.445 6.406 6.445 6.377 6.474 648,952 6.4378 0.15%
2021-07-27 0 6.650 6.580 6.650 6.590 6.740 593,000 3,958,560 6.6755 6.435 6.368 6.435 6.377 6.522 612,785 6.4600 0.00%
2021-07-26 0 6.650 6.580 6.650 6.570 6.780 658,000 4,399,440 6.6861 6.435 6.368 6.435 6.358 6.561 679,953 6.4702 -2.21%
2021-07-23 0 6.800 6.770 6.800 6.790 6.880 818,000 5,600,170 6.8462 6.580 6.551 6.580 6.571 6.658 845,292 6.6251 0.00%
2021-07-22 0 6.800 6.770 6.800 6.730 6.860 704,000 4,774,890 6.7825 6.580 6.551 6.580 6.513 6.639 727,488 6.5635 0.74%
2021-07-21 0 6.750 6.720 6.750 6.700 6.790 474,000 3,193,330 6.7370 6.532 6.503 6.532 6.484 6.571 489,814 6.5195 0.75%
2021-07-20 0 6.700 6.680 6.700 6.650 6.780 712,000 4,789,400 6.7267 6.484 6.464 6.484 6.435 6.561 735,755 6.5095 0.75%
2021-07-19 0 6.650 6.630 6.650 6.640 6.750 530,000 3,548,200 6.6947 6.435 6.416 6.435 6.426 6.532 547,683 6.4786 -0.45%
2021-07-16 0 6.680 6.660 6.680 6.630 6.850 607,000 4,091,370 6.7403 6.464 6.445 6.464 6.416 6.629 627,252 6.5227 -0.30%
2021-07-15 0 6.700 6.660 6.700 6.630 6.840 877,000 5,919,030 6.7492 6.484 6.445 6.484 6.416 6.619 906,260 6.5313 -0.59%
2021-07-14 0 6.740 6.690 6.740 6.680 6.770 966,000 6,479,080 6.7071 6.522 6.474 6.522 6.464 6.551 998,229 6.4906 1.20%
2021-07-13 0 6.660 6.620 6.660 6.540 6.660 1,447,786 9,568,310 6.6089 6.445 6.406 6.445 6.329 6.445 1,496,090 6.3955 1.37%
2021-07-12 0 6.570 6.560 6.590 6.510 6.640 736,000 4,856,690 6.5988 6.358 6.348 6.377 6.300 6.426 760,556 6.3857 1.39%
2021-07-09 0 6.480 6.430 6.480 6.390 6.480 512,000 3,296,860 6.4392 6.271 6.222 6.271 6.184 6.271 529,082 6.2313 0.78%
2021-07-08 0 6.500 6.470 6.500 6.470 6.570 665,000 4,347,930 6.5382 6.222 6.194 6.222 6.194 6.289 694,668 6.2590 -0.46%
2021-07-07 0 6.530 6.490 6.530 6.460 6.580 620,000 4,055,320 6.5408 6.251 6.213 6.251 6.184 6.299 647,660 6.2615 0.31%
2021-07-06 0 6.510 6.490 6.520 6.440 6.600 615,000 4,006,780 6.5151 6.232 6.213 6.242 6.165 6.318 642,437 6.2368 -0.46%
2021-07-05 0 6.540 6.510 6.550 6.480 6.640 717,000 4,704,800 6.5618 6.261 6.232 6.270 6.203 6.356 748,988 6.2815 0.46%
2021-07-02 0 6.510 6.490 6.510 6.500 6.680 598,000 3,940,520 6.5895 6.232 6.213 6.232 6.222 6.395 624,679 6.3081 -0.31%
2021-06-30 0 6.530 6.490 6.530 6.480 6.590 679,000 4,445,440 6.5470 6.251 6.213 6.251 6.203 6.309 709,293 6.2674 0.46%
2021-06-29 0 6.500 6.480 6.500 6.470 6.550 705,000 4,586,440 6.5056 6.222 6.203 6.222 6.194 6.270 736,453 6.2277 -0.31%
2021-06-28 0 6.520 6.490 6.520 6.470 6.640 752,000 4,928,780 6.5542 6.242 6.213 6.242 6.194 6.356 785,549 6.2743 0.00%
2021-06-25 0 6.520 6.460 6.520 6.460 6.580 636,000 4,150,360 6.5257 6.242 6.184 6.242 6.184 6.299 664,374 6.2470 0.00%
2021-06-24 0 6.520 6.500 6.520 6.440 6.580 609,000 3,977,690 6.5315 6.242 6.222 6.242 6.165 6.299 636,170 6.2526 -0.31%
2021-06-23 0 6.540 6.500 6.540 6.470 6.590 905,000 5,913,890 6.5347 6.261 6.222 6.261 6.194 6.309 945,375 6.2556 0.00%
2021-06-22 0 6.540 6.520 6.540 6.500 6.650 624,000 4,107,540 6.5826 6.261 6.242 6.261 6.222 6.366 651,839 6.3015 0.62%
2021-06-21 0 6.500 6.500 6.530 6.500 6.590 588,000 3,848,500 6.5451 6.222 6.222 6.251 6.222 6.309 614,233 6.2655 -1.52%
2021-06-18 0 6.600 6.570 6.600 6.540 6.740 1,372,000 9,077,290 6.6161 6.318 6.289 6.318 6.261 6.452 1,433,210 6.3335 0.30%
2021-06-17 0 6.580 6.520 6.600 6.530 6.650 672,000 4,431,160 6.5940 6.299 6.242 6.318 6.251 6.366 701,980 6.3124 0.00%
2021-06-16 0 6.580 6.530 6.580 6.400 6.630 734,000 4,819,760 6.5664 6.299 6.251 6.299 6.127 6.347 766,746 6.2860 -1.05%
2021-06-15 0 6.650 6.610 6.650 6.610 6.690 535,000 3,561,990 6.6579 6.366 6.328 6.366 6.328 6.404 558,868 6.3736 0.91%
2021-06-11 0 6.590 6.580 6.590 6.560 6.640 628,000 4,150,680 6.6094 6.309 6.299 6.309 6.280 6.356 656,017 6.3271 0.46%
2021-06-10 0 6.560 6.550 6.590 6.550 6.710 571,000 3,773,390 6.6084 6.280 6.270 6.309 6.270 6.423 596,474 6.3262 -1.80%
2021-06-09 0 6.680 6.650 6.680 6.650 6.740 666,000 4,453,240 6.6865 6.395 6.366 6.395 6.366 6.452 695,713 6.4010 0.00%
2021-06-08 0 6.680 6.650 6.680 6.620 6.750 623,000 4,177,490 6.7054 6.395 6.366 6.395 6.337 6.462 650,794 6.4191 -0.15%
2021-06-07 0 6.690 6.670 6.690 6.650 6.750 681,000 4,562,270 6.6994 6.404 6.385 6.404 6.366 6.462 711,382 6.4133 -0.74%
2021-06-04 0 6.740 6.710 6.740 6.710 6.790 667,000 4,503,380 6.7517 6.452 6.423 6.452 6.423 6.500 696,757 6.4633 0.00%
2021-06-03 0 6.740 6.720 6.740 6.710 6.870 1,217,000 8,217,110 6.7519 6.452 6.433 6.452 6.423 6.577 1,271,295 6.4636 0.00%
2021-06-02 0 6.740 6.720 6.740 6.720 6.840 547,000 3,720,820 6.8022 6.452 6.433 6.452 6.433 6.548 571,404 6.5117 -0.44%
2021-06-01 0 6.770 6.720 6.780 6.730 6.870 643,000 4,361,010 6.7823 6.481 6.433 6.490 6.443 6.577 671,686 6.4926 -0.44%
2021-05-31 0 6.800 6.760 6.800 6.740 6.820 561,000 3,811,130 6.7935 6.510 6.471 6.510 6.452 6.529 586,028 6.5033 0.00%
2021-05-28 0 6.800 6.760 6.800 6.770 6.880 633,000 4,323,540 6.8302 6.510 6.471 6.510 6.481 6.586 661,240 6.5385 0.00%
2021-05-27 0 6.800 6.790 6.800 6.740 6.840 1,390,000 9,440,920 6.7920 6.510 6.500 6.510 6.452 6.548 1,452,013 6.5020 0.15%
2021-05-26 0 6.790 6.730 6.790 6.570 6.790 2,034,000 13,553,580 6.6635 6.500 6.443 6.500 6.289 6.500 2,124,744 6.3789 3.66%
2021-05-25 0 6.550 6.530 6.550 6.480 6.650 603,000 3,964,880 6.5753 6.270 6.251 6.270 6.203 6.366 629,902 6.2944 -0.15%
2021-05-24 0 6.560 6.520 6.560 6.500 6.660 578,000 3,806,730 6.5860 6.280 6.242 6.280 6.222 6.376 603,787 6.3048 -0.15%
2021-05-21 0 6.570 6.530 6.570 6.540 6.720 574,000 3,796,415 6.6140 6.289 6.251 6.289 6.261 6.433 599,608 6.3315 0.31%
2021-05-20 0 6.550 6.550 6.580 6.490 6.590 852,000 5,579,550 6.5488 6.270 6.270 6.299 6.213 6.309 890,011 6.2691 -0.30%
2021-05-18 0 6.570 6.560 6.570 6.570 6.690 556,000 3,694,320 6.6445 6.289 6.280 6.289 6.289 6.404 580,805 6.3607 -0.45%
2021-05-17 0 6.600 6.590 6.600 6.600 6.720 552,000 3,675,160 6.6579 6.318 6.309 6.318 6.318 6.433 576,627 6.3736 0.00%
2021-05-14 0 6.600 6.600 6.610 6.550 6.740 537,000 3,573,450 6.6545 6.318 6.318 6.328 6.270 6.452 560,957 6.3703 -0.90%
2021-05-13 0 6.660 6.660 6.710 6.660 6.790 525,000 3,529,530 6.7229 6.376 6.376 6.423 6.376 6.500 548,422 6.4358 -1.62%
2021-05-12 0 6.770 6.740 6.770 6.740 6.830 568,000 3,852,910 6.7833 6.481 6.452 6.481 6.452 6.538 593,340 6.4936 0.15%
2021-05-11 0 6.760 6.750 6.760 6.720 6.810 588,000 3,983,930 6.7754 6.471 6.462 6.471 6.433 6.519 614,233 6.4860 -0.44%
2021-05-10 0 6.790 6.780 6.790 6.740 6.850 598,000 4,059,320 6.7882 6.500 6.490 6.500 6.452 6.557 624,679 6.4983 0.59%
2021-05-07 0 6.750 6.700 6.750 6.700 6.780 530,000 3,583,730 6.7618 6.462 6.414 6.462 6.414 6.490 553,645 6.4730 0.00%
2021-05-06 0 6.750 6.740 6.750 6.740 6.820 479,000 3,248,290 6.7814 6.462 6.452 6.462 6.452 6.529 500,370 6.4918 -0.88%
2021-05-05 0 6.810 6.800 6.810 6.780 6.860 845,000 5,771,230 6.8299 6.519 6.510 6.519 6.490 6.567 882,698 6.5382 0.00%
2021-05-04 0 6.810 6.790 6.810 6.760 6.880 726,139 4,949,043 6.8156 6.519 6.500 6.519 6.471 6.586 758,535 6.5245 0.15%
2021-05-03 0 6.800 6.800 6.810 6.770 6.900 667,000 4,565,990 6.8456 6.510 6.510 6.519 6.481 6.605 696,757 6.5532 0.44%
2021-04-30 0 6.770 6.760 6.770 6.700 6.790 871,000 5,882,170 6.7534 6.481 6.471 6.481 6.414 6.500 909,858 6.4649 1.50%
2021-04-29 0 6.670 6.630 6.670 6.550 6.730 1,148,000 7,636,820 6.6523 6.385 6.347 6.385 6.270 6.443 1,199,216 6.3682 1.52%
2021-04-28 0 6.570 6.540 6.580 6.420 6.690 514,000 3,377,820 6.5716 6.289 6.261 6.299 6.146 6.404 536,931 6.2910 -0.76%
2021-04-27 0 6.620 6.560 6.620 6.570 6.760 500,000 3,331,340 6.6627 6.337 6.280 6.337 6.289 6.471 522,307 6.3781 -1.78%
2021-04-26 0 6.740 6.730 6.740 6.700 6.850 544,000 3,680,720 6.7660 6.452 6.443 6.452 6.414 6.557 568,270 6.4771 -1.32%
2021-04-23 0 6.830 6.820 6.830 6.780 6.860 603,000 4,110,160 6.8162 6.538 6.529 6.538 6.490 6.567 629,902 6.5251 0.00%
2021-04-22 0 6.830 6.820 6.830 6.780 6.860 554,000 3,782,950 6.8284 6.538 6.529 6.538 6.490 6.567 578,716 6.5368 0.00%
2021-04-21 0 6.830 6.790 6.830 6.800 6.920 650,000 4,464,270 6.8681 6.538 6.500 6.538 6.510 6.624 678,999 6.5748 -0.58%
2021-04-20 0 6.870 6.860 6.870 6.810 6.870 569,000 3,898,990 6.8524 6.577 6.567 6.577 6.519 6.577 594,385 6.5597 0.15%
2021-04-19 0 6.860 6.830 6.860 6.830 6.940 610,000 4,194,620 6.8764 6.567 6.538 6.567 6.538 6.644 637,214 6.5827 0.44%
2021-04-16 0 6.830 6.820 6.830 6.780 6.850 684,000 4,667,630 6.8240 6.538 6.529 6.538 6.490 6.557 714,516 6.5326 0.15%
2021-04-15 0 6.820 6.820 6.830 6.820 6.910 538,000 3,698,600 6.8747 6.529 6.529 6.538 6.529 6.615 562,002 6.5811 -1.30%
2021-04-14 0 6.910 6.830 6.910 6.810 6.910 622,000 4,264,440 6.8560 6.615 6.538 6.615 6.519 6.615 649,750 6.5632 0.58%
2021-04-13 0 6.870 6.860 6.870 6.810 6.870 580,000 3,974,710 6.8529 6.577 6.567 6.577 6.519 6.577 605,876 6.5603 0.00%
2021-04-12 0 6.870 6.860 6.870 6.810 6.970 419,000 2,880,500 6.8747 6.577 6.567 6.577 6.519 6.672 437,693 6.5811 -0.87%
2021-04-09 0 6.930 6.890 6.930 6.850 7.010 807,000 5,595,220 6.9334 6.634 6.596 6.634 6.557 6.711 843,003 6.6372 0.58%
2021-04-08 0 6.890 6.880 6.890 6.790 6.890 978,000 6,706,600 6.8575 6.596 6.586 6.596 6.500 6.596 1,021,632 6.5646 0.88%
2021-04-07 0 6.830 6.820 6.830 6.770 6.880 688,000 4,705,010 6.8387 6.538 6.529 6.538 6.481 6.586 718,694 6.5466 0.74%
2021-04-01 0 6.780 6.750 6.780 6.680 6.780 1,188,509 8,005,460 6.7357 6.490 6.462 6.490 6.395 6.490 1,241,533 6.4480 1.04%
2021-03-31 0 6.710 6.660 6.710 6.650 6.710 570,000 3,818,580 6.6993 6.423 6.376 6.423 6.366 6.423 595,430 6.4132 1.05%
2021-03-30 0 6.640 6.620 6.640 6.610 6.710 594,000 3,957,120 6.6618 6.356 6.337 6.356 6.328 6.423 620,500 6.3773 -0.75%
2021-03-29 0 6.690 6.620 6.690 6.630 6.700 447,000 2,986,780 6.6818 6.404 6.337 6.404 6.347 6.414 466,942 6.3965 0.30%
2021-03-26 0 6.670 6.640 6.670 6.630 6.700 483,000 3,226,140 6.6794 6.385 6.356 6.385 6.347 6.414 504,548 6.3941 0.00%
2021-03-25 0 6.670 6.650 6.670 6.640 6.830 462,000 3,091,870 6.6924 6.385 6.366 6.385 6.356 6.538 482,611 6.4065 -1.04%
2021-03-24 0 6.740 6.700 6.740 6.670 6.860 752,000 5,071,300 6.7438 6.452 6.414 6.452 6.385 6.567 785,549 6.4557 -0.74%
2021-03-23 0 6.790 6.770 6.790 6.760 6.930 405,000 2,775,160 6.8522 6.500 6.481 6.500 6.471 6.634 423,068 6.5596 -1.31%
2021-03-22 0 6.880 6.850 6.880 6.820 6.970 674,000 4,637,510 6.8806 6.586 6.557 6.586 6.529 6.672 704,069 6.5867 -1.01%
2021-03-19 0 6.950 6.900 6.950 6.840 6.950 876,000 6,056,970 6.9143 6.653 6.605 6.653 6.548 6.653 915,081 6.6191 1.02%
2021-03-18 0 6.880 6.880 6.900 6.850 6.940 719,000 4,969,150 6.9112 6.586 6.586 6.605 6.557 6.644 751,077 6.6160 -0.58%
2021-03-17 0 6.920 6.910 6.920 6.820 6.930 607,000 4,193,370 6.9084 6.624 6.615 6.624 6.529 6.634 634,080 6.6133 0.44%
2021-03-16 0 6.890 6.860 6.890 6.850 6.930 430,000 2,967,090 6.9002 6.596 6.567 6.596 6.557 6.634 449,184 6.6055 -0.29%
2021-03-15 0 6.910 6.840 6.910 6.800 6.940 604,000 4,163,820 6.8937 6.615 6.548 6.615 6.510 6.644 630,947 6.5993 -0.29%
2021-03-12 0 6.930 6.930 6.940 6.860 6.970 863,000 5,970,630 6.9185 6.634 6.634 6.644 6.567 6.672 901,501 6.6230 1.17%
2021-03-11 0 6.850 6.800 6.860 6.690 6.850 1,503,000 10,190,240 6.7799 6.557 6.510 6.567 6.404 6.557 1,570,054 6.4904 2.09%
2021-03-10 0 6.710 6.680 6.710 6.660 6.770 444,000 2,981,640 6.7154 6.423 6.395 6.423 6.376 6.481 463,808 6.4286 -0.59%
2021-03-09 0 6.750 6.740 6.750 6.680 6.820 422,000 2,852,050 6.7584 6.462 6.452 6.462 6.395 6.529 440,827 6.4698 0.75%
2021-03-08 0 6.700 6.700 6.730 6.660 6.850 661,000 4,483,440 6.7828 6.414 6.414 6.443 6.376 6.557 690,490 6.4931 -0.15%
2021-03-05 0 6.710 6.710 6.760 6.620 6.820 771,000 5,194,460 6.7373 6.423 6.423 6.471 6.337 6.529 805,397 6.4496 -0.15%
2021-03-04 0 6.720 6.640 6.720 6.610 6.770 564,000 3,775,770 6.6946 6.433 6.356 6.433 6.328 6.481 589,162 6.4087 -0.59%
2021-03-03 0 6.760 6.710 6.760 6.700 6.850 489,000 3,314,230 6.7776 6.471 6.423 6.471 6.414 6.557 510,816 6.4881 -0.59%
2021-03-02 0 6.800 6.800 6.830 6.720 6.880 1,930,000 13,142,610 6.8096 6.510 6.510 6.538 6.433 6.586 2,016,104 6.5188 -0.44%
2021-03-01 0 6.830 6.800 6.830 6.780 6.880 597,000 4,084,380 6.8415 6.538 6.510 6.538 6.490 6.586 623,634 6.5493 -0.44%
2021-02-26 0 6.860 6.850 6.860 6.860 6.940 586,000 4,046,500 6.9053 6.567 6.557 6.567 6.567 6.644 612,144 6.6104 -0.87%
2021-02-25 0 6.920 6.910 6.920 6.870 6.950 592,000 4,099,300 6.9245 6.624 6.615 6.624 6.577 6.653 618,411 6.6288 0.58%
2021-02-24 0 6.880 6.880 6.930 6.880 6.980 774,000 5,363,820 6.9300 6.586 6.586 6.634 6.586 6.682 808,531 6.6340 -0.43%
2021-02-23 0 6.910 6.910 6.920 6.830 6.940 965,000 6,656,980 6.8984 6.615 6.615 6.624 6.538 6.644 1,008,052 6.6038 0.73%
2021-02-22 0 6.860 6.820 6.860 6.800 6.940 700,000 4,821,040 6.8872 6.567 6.529 6.567 6.510 6.644 731,229 6.5931 -0.29%
2021-02-19 0 6.880 6.860 6.880 6.800 6.980 608,000 4,191,890 6.8946 6.586 6.567 6.586 6.510 6.682 635,125 6.6001 -1.01%
2021-02-18 0 6.950 6.930 6.950 6.810 6.990 561,000 3,890,210 6.9344 6.653 6.634 6.653 6.519 6.691 586,028 6.6383 -0.57%
2021-02-17 0 6.990 6.930 6.990 6.720 6.990 1,098,000 7,562,000 6.8871 6.691 6.634 6.691 6.433 6.691 1,146,986 6.5929 0.87%
2021-02-16 0 6.930 6.860 6.930 6.830 7.060 792,000 5,512,250 6.9599 6.634 6.567 6.634 6.538 6.758 827,334 6.6627 -1.00%
2021-02-11 0 7.000 6.990 7.000 6.940 7.000 612,000 4,271,020 6.9788 6.701 6.691 6.701 6.644 6.701 639,303 6.6807 0.86%
2021-02-10 0 6.940 6.900 6.940 6.900 7.000 772,000 5,370,270 6.9563 6.644 6.605 6.644 6.605 6.701 806,442 6.6592 0.58%
2021-02-09 0 6.900 6.870 6.900 6.830 6.990 442,000 3,052,460 6.9060 6.605 6.577 6.605 6.538 6.691 461,719 6.6111 -1.43%
2021-02-08 0 7.000 6.990 7.000 6.950 7.070 746,000 5,231,140 7.0123 6.701 6.691 6.701 6.653 6.768 779,282 6.7128 0.86%
2021-02-05 0 6.940 6.880 6.940 6.890 7.000 497,000 3,455,710 6.9531 6.644 6.586 6.644 6.596 6.701 519,173 6.6562 0.14%
2021-02-04 0 6.930 6.910 6.930 6.900 7.100 649,000 4,540,240 6.9957 6.634 6.615 6.634 6.605 6.797 677,954 6.6970 -0.86%
2021-02-03 0 6.990 6.970 6.990 6.950 7.100 708,361 4,981,671 7.0327 6.691 6.672 6.691 6.653 6.797 739,963 6.7323 0.29%
2021-02-02 0 6.970 6.950 6.970 6.930 7.080 666,000 4,664,890 7.0043 6.672 6.653 6.672 6.634 6.778 695,713 6.7052 -0.14%
2021-02-01 0 6.980 6.960 6.980 6.890 7.060 671,000 4,681,840 6.9774 6.682 6.663 6.682 6.596 6.758 700,936 6.6794 0.58%
2021-01-29 0 6.940 6.930 6.940 6.900 7.000 666,000 4,631,350 6.9540 6.644 6.634 6.644 6.605 6.701 695,713 6.6570 0.58%
2021-01-28 0 6.900 6.900 6.910 6.840 6.970 871,000 6,004,990 6.8944 6.605 6.605 6.615 6.548 6.672 909,858 6.5999 0.15%
2021-01-27 0 6.890 6.870 6.890 6.750 6.930 1,114,000 7,641,030 6.8591 6.596 6.577 6.596 6.462 6.634 1,163,699 6.5662 0.29%
2021-01-26 0 6.870 6.840 6.870 6.770 7.000 724,000 4,959,580 6.8502 6.577 6.548 6.577 6.481 6.701 756,300 6.5577 -0.58%
2021-01-25 0 6.910 6.910 6.920 6.840 7.090 562,000 3,904,860 6.9481 6.615 6.615 6.624 6.548 6.787 587,073 6.6514 -2.12%
2021-01-22 0 7.060 7.040 7.060 6.850 7.060 998,000 6,956,920 6.9709 6.758 6.739 6.758 6.557 6.758 1,042,524 6.6731 1.00%
2021-01-21 0 6.990 6.990 7.040 6.990 7.170 1,201,000 8,512,760 7.0881 6.691 6.691 6.739 6.691 6.864 1,254,581 6.7853 -1.41%
2021-01-20 0 7.090 7.030 7.090 7.040 7.200 816,000 5,803,590 7.1122 6.787 6.730 6.787 6.739 6.893 852,405 6.8085 0.71%
2021-01-19 0 7.040 7.020 7.040 6.730 7.060 1,775,000 12,204,300 6.8757 6.739 6.720 6.739 6.443 6.758 1,854,189 6.5820 4.61%
2021-01-18 0 6.730 6.700 6.730 6.700 6.880 1,016,000 6,883,860 6.7755 6.443 6.414 6.443 6.414 6.586 1,061,327 6.4861 0.30%
2021-01-15 0 6.710 6.690 6.710 6.650 6.810 662,000 4,457,170 6.7329 6.423 6.404 6.423 6.366 6.519 691,534 6.4453 -0.15%
2021-01-14 0 6.720 6.690 6.720 6.660 6.800 750,000 5,046,370 6.7285 6.433 6.404 6.433 6.376 6.510 783,460 6.4411 0.15%
2021-01-13 0 6.710 6.660 6.710 6.660 6.790 365,000 2,442,480 6.6917 6.423 6.376 6.423 6.376 6.500 381,284 6.4059 -0.59%
2021-01-12 0 6.750 6.730 6.750 6.700 6.820 722,000 4,884,540 6.7653 6.462 6.443 6.462 6.414 6.529 754,211 6.4764 0.15%
2021-01-11 0 6.740 6.730 6.740 6.690 6.950 718,000 4,903,020 6.8287 6.452 6.443 6.452 6.404 6.653 750,032 6.5371 -1.17%
2021-01-08 0 6.820 6.800 6.820 6.640 6.880 617,000 4,182,660 6.7790 6.529 6.510 6.529 6.356 6.586 644,527 6.4895 0.00%
2021-01-07 0 6.820 6.780 6.820 6.790 7.030 547,000 3,764,020 6.8812 6.529 6.490 6.529 6.500 6.730 571,404 6.5873 -1.73%
2021-01-06 0 6.940 6.940 6.950 6.880 7.200 1,505,000 10,589,520 7.0362 6.644 6.644 6.653 6.586 6.893 1,572,143 6.7357 -1.28%
2021-01-05 0 7.030 7.020 7.030 6.960 7.090 643,000 4,514,590 7.0211 6.730 6.720 6.730 6.663 6.787 671,686 6.7213 -0.42%
2021-01-04 0 7.060 7.060 7.070 6.980 7.160 887,000 6,262,070 7.0598 6.758 6.758 6.768 6.682 6.854 926,572 6.7583 0.00%
2020-12-31 0 7.060 7.000 7.060 6.860 7.070 1,627,000 11,339,670 6.9697 6.758 6.701 6.758 6.567 6.768 1,699,586 6.6720 2.62%
2020-12-30 0 6.880 6.870 6.880 6.830 6.940 822,000 5,660,800 6.8866 6.586 6.577 6.586 6.538 6.644 858,672 6.5925 -0.29%
2020-12-29 0 6.900 6.850 6.900 6.820 6.980 838,000 5,780,280 6.8977 6.605 6.557 6.605 6.529 6.682 875,386 6.6031 0.73%
2020-12-28 0 6.850 6.770 6.840 6.750 6.910 407,000 2,787,930 6.8500 6.557 6.481 6.548 6.462 6.615 425,158 6.5574 -0.15%
2020-12-24 0 6.860 6.810 6.860 6.810 6.940 731,000 5,022,650 6.8709 6.567 6.519 6.567 6.519 6.644 763,612 6.5775 -0.44%
2020-12-23 0 6.890 6.890 6.900 6.820 7.000 1,007,000 6,954,290 6.9059 6.596 6.596 6.605 6.529 6.701 1,051,926 6.6110 0.15%
2020-12-22 0 6.880 6.820 6.880 6.810 7.010 1,276,000 8,804,020 6.8997 6.586 6.529 6.586 6.519 6.711 1,332,927 6.6050 -0.29%
2020-12-21 0 6.900 6.850 6.900 6.840 6.960 579,000 3,993,560 6.8973 6.605 6.557 6.605 6.548 6.663 604,831 6.6028 0.58%
2020-12-18 0 6.860 6.860 6.870 6.860 7.000 1,752,000 12,121,890 6.9189 6.567 6.567 6.577 6.567 6.701 1,830,163 6.6234 -0.44%
2020-12-17 0 6.890 6.830 6.890 6.820 6.940 617,000 4,249,150 6.8868 6.596 6.538 6.596 6.529 6.644 644,527 6.5927 0.44%
2020-12-16 0 6.860 6.850 6.860 6.800 6.990 655,000 4,500,040 6.8703 6.567 6.557 6.567 6.510 6.691 684,222 6.5769 -0.29%
2020-12-15 0 6.880 6.850 6.880 6.840 7.080 905,000 6,289,380 6.9496 6.586 6.557 6.586 6.548 6.778 945,375 6.6528 -0.86%
2020-12-14 0 6.940 6.930 6.940 6.860 7.030 1,318,000 9,142,030 6.9363 6.644 6.634 6.644 6.567 6.730 1,376,801 6.6401 -0.86%
2020-12-11 0 7.000 6.960 7.000 6.940 7.130 1,094,000 7,692,370 7.0314 6.701 6.663 6.701 6.644 6.825 1,142,807 6.7311 0.14%
2020-12-10 0 6.990 6.960 6.990 6.930 7.060 998,000 6,971,670 6.9856 6.691 6.663 6.691 6.634 6.758 1,042,524 6.6873 0.14%
2020-12-09 0 6.980 6.940 6.980 6.920 6.990 700,000 4,877,500 6.9679 6.682 6.644 6.682 6.624 6.691 731,229 6.6703 0.43%
2020-12-08 0 6.950 6.910 6.950 6.910 6.990 741,000 5,161,690 6.9658 6.653 6.615 6.653 6.615 6.691 774,059 6.6683 0.43%
2020-12-07 0 6.920 6.900 6.920 6.870 7.040 815,000 5,675,070 6.9633 6.624 6.605 6.624 6.577 6.739 851,360 6.6659 0.29%
2020-12-04 0 6.900 6.840 6.900 6.790 7.080 1,020,000 7,100,420 6.9612 6.605 6.548 6.605 6.500 6.778 1,065,506 6.6639 0.29%
2020-12-03 0 6.880 6.860 6.880 6.880 7.100 825,000 5,766,255 6.9894 6.586 6.567 6.586 6.586 6.797 861,806 6.6909 -0.58%
2020-12-02 0 6.920 6.920 6.940 6.800 7.070 947,000 6,593,470 6.9625 6.624 6.624 6.644 6.510 6.768 989,249 6.6651 0.73%
2020-12-01 0 6.870 6.810 6.870 6.740 6.920 768,000 5,266,880 6.8579 6.577 6.519 6.577 6.452 6.624 802,263 6.5650 1.48%
2020-11-30 0 6.770 6.730 6.770 6.770 7.240 1,227,000 8,648,280 7.0483 6.481 6.443 6.481 6.481 6.931 1,281,741 6.7473 -5.05%
2020-11-27 0 7.130 7.060 7.130 7.000 7.220 1,670,000 11,873,130 7.1097 6.825 6.758 6.825 6.701 6.912 1,744,505 6.8060 1.86%
2020-11-26 0 7.000 6.990 7.000 6.960 7.080 1,135,000 7,983,870 7.0342 6.701 6.691 6.701 6.663 6.778 1,185,636 6.7338 0.43%
2020-11-25 0 6.970 6.940 7.010 6.950 7.090 768,000 5,386,620 7.0138 6.672 6.644 6.711 6.653 6.787 802,263 6.7143 -0.14%
2020-11-24 0 6.980 6.940 6.980 6.940 7.100 750,000 5,243,220 6.9910 6.682 6.644 6.682 6.644 6.797 783,460 6.6924 0.87%
2020-11-23 0 6.920 6.900 6.920 6.800 6.970 1,589,000 10,943,370 6.8870 6.624 6.605 6.624 6.510 6.672 1,659,891 6.5928 2.06%
2020-11-20 0 6.780 6.710 6.780 6.410 6.780 1,853,000 12,354,540 6.6673 6.490 6.423 6.490 6.136 6.490 1,935,669 6.3826 5.12%
2020-11-19 0 6.450 6.400 6.450 6.370 6.800 1,449,000 9,456,970 6.5265 6.175 6.127 6.175 6.098 6.510 1,513,645 6.2478 0.31%
2020-11-18 0 6.430 6.430 6.440 6.390 6.500 645,000 4,169,640 6.4646 6.155 6.155 6.165 6.117 6.222 673,776 6.1885 -0.62%
2020-11-17 0 6.470 6.430 6.470 6.400 6.570 846,000 5,504,890 6.5070 6.194 6.155 6.194 6.127 6.289 883,743 6.2291 -0.77%
2020-11-16 0 6.520 6.520 6.530 6.460 6.650 751,000 4,959,730 6.6042 6.242 6.242 6.251 6.184 6.366 784,505 6.3221 -1.66%
2020-11-13 0 6.630 6.620 6.630 6.580 6.710 849,000 5,652,460 6.6578 6.347 6.337 6.347 6.299 6.423 886,877 6.3734 0.45%
2020-11-12 0 6.600 6.550 6.600 6.530 6.690 1,169,000 7,710,740 6.5960 6.318 6.270 6.318 6.251 6.404 1,221,153 6.3143 1.54%
2020-11-11 0 6.500 6.440 6.500 6.380 6.570 798,000 5,173,650 6.4833 6.222 6.165 6.222 6.108 6.289 833,602 6.2064 0.93%
2020-11-10 0 6.440 6.370 6.440 6.320 6.600 638,000 4,127,330 6.4692 6.165 6.098 6.165 6.050 6.318 666,463 6.1929 -0.16%
2020-11-09 0 6.450 6.380 6.450 6.390 6.490 724,000 4,681,860 6.4667 6.175 6.108 6.175 6.117 6.213 756,300 6.1905 0.16%
2020-11-06 0 6.440 6.430 6.450 6.390 6.600 534,000 3,470,750 6.4995 6.165 6.155 6.175 6.117 6.318 557,824 6.2219 -1.98%
2020-11-05 0 6.570 6.540 6.570 6.500 6.670 872,000 5,777,200 6.6252 6.289 6.261 6.289 6.222 6.385 910,903 6.3423 -0.76%
2020-11-04 0 6.620 6.570 6.620 6.570 6.660 788,000 5,228,660 6.6354 6.337 6.289 6.337 6.289 6.376 823,155 6.3520 0.61%
2020-11-03 0 6.580 6.580 6.650 6.580 6.850 1,560,000 10,565,890 6.7730 6.299 6.299 6.366 6.299 6.557 1,629,597 6.4837 -3.52%
2020-11-02 0 6.820 6.770 6.820 6.700 6.900 1,294,000 8,812,280 6.8101 6.529 6.481 6.529 6.414 6.605 1,351,730 6.5193 0.74%
2020-10-30 0 6.770 6.760 6.770 6.700 6.800 1,148,000 7,765,400 6.7643 6.481 6.471 6.481 6.414 6.510 1,199,216 6.4754 1.04%
2020-10-29 0 6.700 6.680 6.700 6.660 6.800 939,000 6,322,160 6.7329 6.414 6.395 6.414 6.376 6.510 980,892 6.4453 0.90%
2020-10-28 0 6.640 6.590 6.640 6.500 6.770 1,532,000 10,188,200 6.6503 6.356 6.309 6.356 6.222 6.481 1,600,348 6.3662 2.47%
2020-10-27 0 6.480 6.440 6.480 6.390 6.560 742,000 4,823,210 6.5003 6.203 6.165 6.203 6.117 6.280 775,103 6.2227 0.47%
2020-10-23 0 6.450 6.420 6.450 6.410 6.710 650,000 4,266,850 6.5644 6.175 6.146 6.175 6.136 6.423 678,999 6.2840 -2.57%
2020-10-22 0 6.620 6.560 6.620 6.570 6.710 839,000 5,574,560 6.6443 6.337 6.280 6.337 6.289 6.423 876,431 6.3605 0.00%
2020-10-21 0 6.620 6.550 6.620 6.540 6.730 688,000 4,548,590 6.6113 6.337 6.270 6.337 6.261 6.443 718,694 6.3290 -1.34%
2020-10-20 0 6.710 6.670 6.710 6.650 6.810 1,093,000 7,363,550 6.7370 6.423 6.385 6.423 6.366 6.519 1,141,763 6.4493 -0.30%
2020-10-19 0 6.730 6.700 6.730 6.670 6.760 609,000 4,103,700 6.7384 6.443 6.414 6.443 6.385 6.471 636,170 6.4506 0.00%
2020-10-16 0 6.730 6.680 6.730 6.670 6.820 862,000 5,833,130 6.7670 6.443 6.395 6.443 6.385 6.529 900,457 6.4780 0.75%
2020-10-15 0 6.680 6.670 6.680 6.680 6.840 824,000 5,582,310 6.7746 6.395 6.385 6.395 6.395 6.548 860,762 6.4853 -1.18%
2020-10-14 0 6.780 6.750 6.780 6.560 6.790 1,474,000 9,870,770 6.6966 6.471 6.443 6.471 6.261 6.481 1,544,316 6.3917 2.11%
2020-10-12 0 6.640 6.640 6.760 6.640 6.860 1,047,000 7,102,700 6.7839 6.338 6.338 6.452 6.338 6.548 1,096,946 6.4750 -1.63%
2020-10-09 0 6.750 6.720 6.750 6.720 6.890 629,000 4,297,600 6.8324 6.443 6.414 6.443 6.414 6.576 659,006 6.5213 -1.32%
2020-10-08 0 6.840 6.800 6.840 6.610 6.850 1,129,000 7,666,770 6.7908 6.529 6.490 6.529 6.309 6.538 1,182,858 6.4816 2.09%
2020-10-07 0 6.700 6.620 6.700 6.620 6.870 1,048,000 7,080,610 6.7563 6.395 6.319 6.395 6.319 6.557 1,097,994 6.4487 -1.18%
2020-10-06 0 6.780 6.710 6.780 6.670 7.130 1,126,000 7,769,480 6.9001 6.471 6.404 6.471 6.366 6.805 1,179,715 6.5859 -5.04%
2020-10-05 0 7.140 7.040 7.140 7.000 7.310 1,027,000 7,387,880 7.1937 6.815 6.719 6.815 6.681 6.977 1,075,992 6.8661 -0.83%
2020-09-30 0 7.200 7.170 7.200 7.160 7.240 1,084,000 7,814,160 7.2086 6.872 6.844 6.872 6.834 6.910 1,135,711 6.8804 0.56%
2020-09-29 0 7.160 7.130 7.160 7.080 7.250 1,031,000 7,419,630 7.1965 6.834 6.805 6.834 6.758 6.920 1,080,183 6.8689 0.14%
2020-09-28 0 7.150 7.150 7.200 7.120 7.200 952,000 6,828,930 7.1732 6.824 6.824 6.872 6.796 6.872 997,414 6.8466 0.70%
2020-09-25 0 7.100 7.070 7.110 7.040 7.220 1,230,000 8,786,250 7.1433 6.777 6.748 6.786 6.719 6.891 1,288,676 6.8180 -0.28%
2020-09-24 0 7.120 7.120 7.170 7.120 7.270 1,289,000 9,300,800 7.2155 6.796 6.796 6.844 6.796 6.939 1,350,491 6.8870 -0.84%
2020-09-23 0 7.180 7.150 7.180 7.140 7.260 1,155,000 8,349,790 7.2293 6.853 6.824 6.853 6.815 6.929 1,210,098 6.9001 0.28%
2020-09-22 0 7.160 7.160 7.230 7.160 7.410 1,172,000 8,531,420 7.2794 6.834 6.834 6.901 6.834 7.073 1,227,909 6.9479 -1.78%
2020-09-21 0 7.290 7.180 7.290 7.180 7.430 1,123,000 8,243,900 7.3410 6.958 6.853 6.958 6.853 7.092 1,176,572 7.0067 -1.09%
2020-09-18 0 7.370 7.360 7.370 7.330 7.460 1,254,000 9,271,670 7.3937 7.034 7.025 7.034 6.996 7.120 1,313,821 7.0570 0.27%
2020-09-17 0 7.350 7.340 7.350 7.340 7.560 1,715,000 12,799,970 7.4635 7.015 7.006 7.015 7.006 7.216 1,796,812 7.1237 -0.68%
2020-09-16 0 7.400 7.400 7.410 7.350 7.530 1,851,000 13,686,770 7.3943 7.063 7.063 7.073 7.015 7.187 1,939,300 7.0576 0.14%
2020-09-15 0 7.390 7.390 7.400 7.340 7.460 1,437,000 10,628,450 7.3963 7.054 7.054 7.063 7.006 7.120 1,505,551 7.0595 0.00%
2020-09-14 0 7.390 7.350 7.400 7.320 7.410 1,728,000 12,764,700 7.3870 7.054 7.015 7.063 6.987 7.073 1,810,433 7.0506 0.27%
2020-09-11 0 7.370 7.350 7.380 7.230 7.380 1,937,000 14,155,690 7.3080 7.034 7.015 7.044 6.901 7.044 2,029,403 6.9753 1.66%
2020-09-10 0 7.250 7.190 7.250 7.180 7.320 1,547,000 11,213,580 7.2486 6.920 6.863 6.920 6.853 6.987 1,620,798 6.9186 0.55%
2020-09-09 0 7.210 7.180 7.210 7.170 7.380 1,308,000 9,522,890 7.2805 6.882 6.853 6.882 6.844 7.044 1,370,397 6.9490 -0.69%
2020-09-08 0 7.260 7.190 7.260 7.180 7.280 1,031,000 7,471,640 7.2470 6.929 6.863 6.929 6.853 6.949 1,080,183 6.9170 0.69%
2020-09-07 0 7.210 7.210 7.270 7.200 7.370 1,550,157 11,271,757 7.2714 6.882 6.882 6.939 6.872 7.034 1,624,106 6.9403 -1.10%
2020-09-04 0 7.290 7.290 7.300 7.200 7.330 1,720,000 12,499,770 7.2673 6.958 6.958 6.968 6.872 6.996 1,802,051 6.9364 0.00%
2020-09-03 0 7.290 7.290 7.350 7.250 7.400 1,296,000 9,515,900 7.3425 6.958 6.958 7.015 6.920 7.063 1,357,824 7.0082 -0.55%
2020-09-02 0 7.330 7.300 7.330 7.240 7.450 1,409,000 10,349,550 7.3453 6.996 6.968 6.996 6.910 7.111 1,476,215 7.0109 -0.27%
2020-09-01 0 7.350 7.330 7.350 7.260 7.370 1,612,000 11,801,670 7.3211 7.015 6.996 7.015 6.929 7.034 1,688,899 6.9878 0.96%
2020-08-31 0 7.280 7.210 7.280 7.200 7.310 864,000 6,283,620 7.2727 6.949 6.882 6.949 6.872 6.977 905,216 6.9416 0.69%
2020-08-28 0 7.230 7.170 7.230 7.120 7.260 1,184,000 8,533,330 7.2072 6.901 6.844 6.901 6.796 6.929 1,240,482 6.8790 0.56%
2020-08-27 0 7.190 7.160 7.190 7.140 7.310 835,000 6,003,640 7.1900 6.863 6.834 6.863 6.815 6.977 874,833 6.8626 -0.42%
2020-08-26 0 7.220 7.170 7.220 7.170 7.340 550,000 3,982,470 7.2409 6.891 6.844 6.891 6.844 7.006 576,237 6.9112 -0.28%
2020-08-25 0 7.240 7.230 7.240 7.190 7.270 1,069,000 7,751,210 7.2509 6.910 6.901 6.910 6.863 6.939 1,119,996 6.9208 0.00%
2020-08-24 0 7.240 7.150 7.240 7.140 7.300 1,119,000 8,072,680 7.2142 6.910 6.824 6.910 6.815 6.968 1,172,381 6.8857 1.12%
2020-08-21 0 7.160 7.150 7.200 7.150 7.290 879,786 6,375,855 7.2471 6.834 6.824 6.872 6.824 6.958 921,755 6.9171 -0.42%
2020-08-20 0 7.190 7.160 7.190 7.160 7.240 562,000 4,052,650 7.2111 6.863 6.834 6.863 6.834 6.910 588,810 6.8828 -0.69%
2020-08-19 0 7.240 7.190 7.240 7.180 7.330 1,300,000 9,420,810 7.2468 6.910 6.863 6.910 6.853 6.996 1,362,015 6.9168 0.00%
2020-08-18 0 7.240 7.190 7.240 7.190 7.330 860,000 6,257,180 7.2758 6.910 6.863 6.910 6.863 6.996 901,025 6.9445 0.84%
2020-08-17 0 7.180 7.110 7.180 7.130 7.180 917,000 6,572,310 7.1672 6.853 6.786 6.853 6.805 6.853 960,745 6.8409 0.00%
2020-08-14 0 7.180 7.110 7.180 7.100 7.180 798,000 5,701,175 7.1443 6.853 6.786 6.853 6.777 6.853 836,068 6.8190 0.00%
2020-08-13 0 7.180 7.140 7.180 7.140 7.280 646,000 4,654,140 7.2046 6.853 6.815 6.853 6.815 6.949 676,817 6.8765 0.28%
2020-08-12 0 7.160 7.100 7.160 7.110 7.320 790,000 5,686,970 7.1987 6.834 6.777 6.834 6.786 6.987 827,686 6.8709 -1.38%
2020-08-11 0 7.260 7.190 7.260 7.170 7.270 1,061,000 7,688,060 7.2461 6.929 6.863 6.929 6.844 6.939 1,111,614 6.9161 1.26%
2020-08-10 0 7.170 7.120 7.170 7.110 7.310 927,000 6,628,710 7.1507 6.844 6.796 6.844 6.786 6.977 971,222 6.8251 0.14%
2020-08-07 0 7.160 7.130 7.160 7.120 7.320 736,000 5,294,980 7.1943 6.834 6.805 6.834 6.796 6.987 771,110 6.8667 -0.56%
2020-08-06 0 7.200 7.190 7.200 7.130 7.260 1,014,000 7,317,920 7.2169 6.872 6.863 6.872 6.805 6.929 1,062,372 6.8883 0.14%
2020-08-05 0 7.190 7.160 7.220 7.160 7.340 919,000 6,651,640 7.2379 6.863 6.834 6.891 6.834 7.006 962,840 6.9084 -0.69%
2020-08-04 0 7.240 7.240 7.280 7.180 7.330 886,000 6,459,530 7.2907 6.910 6.910 6.949 6.853 6.996 928,266 6.9587 -0.55%
2020-08-03 0 7.280 7.230 7.280 7.230 7.310 829,000 6,026,870 7.2700 6.949 6.901 6.949 6.901 6.977 868,547 6.9390 0.97%
2020-07-31 0 7.210 7.160 7.210 7.150 7.230 776,000 5,592,505 7.2068 6.882 6.834 6.882 6.824 6.901 813,018 6.8787 0.42%
2020-07-30 0 7.180 7.150 7.180 7.160 7.380 793,000 5,780,970 7.2900 6.853 6.824 6.853 6.834 7.044 830,829 6.9581 -0.97%
2020-07-29 0 7.250 7.180 7.250 7.190 7.310 1,086,000 7,890,810 7.2659 6.920 6.853 6.920 6.863 6.977 1,137,807 6.9351 0.83%
2020-07-28 0 7.190 7.110 7.190 7.050 7.220 1,339,000 9,575,440 7.1512 6.863 6.786 6.863 6.729 6.891 1,402,876 6.8256 1.41%
2020-07-27 0 7.090 7.030 7.090 7.030 7.170 981,000 6,944,230 7.0787 6.767 6.710 6.767 6.710 6.844 1,027,798 6.7564 -0.28%
2020-07-24 0 7.110 7.090 7.110 7.080 7.260 959,000 6,909,470 7.2049 6.786 6.767 6.786 6.758 6.929 1,004,748 6.8768 -0.70%
2020-07-23 0 7.160 7.140 7.160 7.130 7.310 952,000 6,858,200 7.2040 6.834 6.815 6.834 6.805 6.977 997,414 6.8760 -0.56%
2020-07-22 0 7.200 7.190 7.200 7.200 7.300 1,235,000 8,934,560 7.2345 6.872 6.863 6.872 6.872 6.968 1,293,915 6.9051 0.00%
2020-07-21 0 7.200 7.160 7.200 7.110 7.210 1,347,000 9,644,680 7.1601 6.872 6.834 6.872 6.786 6.882 1,411,257 6.8341 1.12%
2020-07-20 0 7.120 7.080 7.120 6.960 7.120 1,673,000 11,790,910 7.0478 6.796 6.758 6.796 6.643 6.796 1,752,809 6.7269 2.01%
2020-07-17 0 6.980 6.900 6.980 6.840 6.980 1,499,000 10,349,120 6.9040 6.662 6.586 6.662 6.529 6.662 1,570,508 6.5897 1.90%
2020-07-16 0 6.850 6.760 6.850 6.680 6.950 1,089,000 7,391,860 6.7878 6.538 6.452 6.538 6.376 6.634 1,140,950 6.4787 0.29%
2020-07-15 0 6.830 6.760 6.830 6.590 7.050 1,439,000 9,712,020 6.7491 6.519 6.452 6.519 6.290 6.729 1,507,646 6.4418 0.29%
2020-07-14 0 6.810 6.770 6.810 6.740 7.290 1,150,000 7,971,320 6.9316 6.500 6.462 6.500 6.433 6.958 1,204,860 6.6160 -3.54%
2020-07-13 0 7.060 7.020 7.070 7.030 7.300 814,000 5,809,240 7.1367 6.739 6.700 6.748 6.710 6.968 852,831 6.8117 -2.35%
2020-07-10 0 7.230 7.200 7.230 7.180 7.430 678,000 4,972,250 7.3337 6.901 6.872 6.901 6.853 7.092 710,343 6.9998 -1.63%
2020-07-09 0 7.400 7.360 7.400 7.330 7.410 1,065,000 7,864,680 7.3847 7.015 6.977 7.015 6.949 7.025 1,123,395 7.0008 0.68%
2020-07-08 0 7.350 7.290 7.350 7.270 7.430 653,000 4,809,790 7.3657 6.968 6.911 6.968 6.892 7.044 688,805 6.9828 0.41%
2020-07-07 0 7.320 7.240 7.320 7.220 7.500 1,599,000 11,890,280 7.4361 6.939 6.864 6.939 6.845 7.110 1,686,675 7.0495 -1.48%
2020-07-06 0 7.430 7.400 7.430 7.400 7.540 965,000 7,197,320 7.4584 7.044 7.015 7.044 7.015 7.148 1,017,912 7.0707 0.13%
2020-07-03 0 7.420 7.410 7.420 7.340 7.460 1,415,000 10,493,470 7.4159 7.034 7.025 7.034 6.958 7.072 1,492,586 7.0304 1.37%
2020-07-02 0 7.320 7.300 7.320 7.260 7.380 1,227,000 9,006,260 7.3401 6.939 6.921 6.939 6.883 6.996 1,294,278 6.9585 0.14%
2020-06-30 0 7.310 7.250 7.310 7.230 7.310 1,251,000 9,089,460 7.2658 6.930 6.873 6.930 6.854 6.930 1,319,594 6.8881 1.25%
2020-06-29 0 7.220 7.170 7.220 7.110 7.280 667,965 4,816,370 7.2105 6.845 6.797 6.845 6.740 6.902 704,590 6.8357 0.98%
2020-06-26 0 7.150 7.130 7.150 7.080 7.200 628,000 4,493,700 7.1556 6.778 6.759 6.778 6.712 6.826 662,434 6.7836 1.27%
2020-06-24 0 7.060 6.990 7.060 6.930 7.060 717,000 5,026,370 7.0103 6.693 6.627 6.693 6.570 6.693 756,314 6.6459 1.88%
2020-06-23 0 6.930 6.900 6.940 6.740 6.970 475,000 3,278,210 6.9015 6.570 6.541 6.579 6.390 6.608 501,045 6.5427 0.14%
2020-06-22 0 6.920 6.880 6.920 6.820 7.250 765,000 5,414,210 7.0774 6.560 6.522 6.560 6.465 6.873 806,946 6.7095 -3.08%
2020-06-19 0 7.140 7.140 7.190 7.090 7.260 1,553,000 11,159,410 7.1857 6.769 6.769 6.816 6.721 6.883 1,638,153 6.8122 0.42%
2020-06-18 0 7.110 7.100 7.110 7.030 7.420 938,000 6,709,960 7.1535 6.740 6.731 6.740 6.665 7.034 989,432 6.7816 -1.52%
2020-06-17 0 7.220 7.220 7.320 7.220 7.480 889,000 6,582,280 7.4041 6.845 6.845 6.939 6.845 7.091 937,745 7.0193 -2.96%
2020-06-16 0 7.440 7.400 7.440 7.360 7.500 708,000 5,265,840 7.4376 7.053 7.015 7.053 6.977 7.110 746,821 7.0510 1.22%
2020-06-15 0 7.350 7.310 7.350 7.320 7.510 562,000 4,152,190 7.3882 6.968 6.930 6.968 6.939 7.120 592,815 7.0042 -0.68%
2020-06-12 0 7.400 7.350 7.400 7.320 7.520 534,000 3,984,170 7.4610 7.015 6.968 7.015 6.939 7.129 563,280 7.0732 0.00%
2020-06-11 0 7.400 7.380 7.400 7.390 7.540 562,000 4,201,410 7.4758 7.015 6.996 7.015 7.006 7.148 592,815 7.0872 -1.99%
2020-06-10 0 7.550 7.470 7.550 7.480 7.600 707,000 5,338,860 7.5514 7.158 7.082 7.158 7.091 7.205 745,766 7.1589 0.53%
2020-06-09 0 7.510 7.460 7.510 7.480 7.550 541,000 4,065,020 7.5139 7.120 7.072 7.120 7.091 7.158 570,664 7.1233 0.13%
2020-06-08 0 7.500 7.470 7.500 7.480 7.600 535,000 4,041,260 7.5538 7.110 7.082 7.110 7.091 7.205 564,335 7.1611 0.13%
2020-06-05 0 7.490 7.430 7.490 7.440 7.540 658,000 4,925,140 7.4850 7.101 7.044 7.101 7.053 7.148 694,079 7.0959 0.94%
2020-06-04 0 7.420 7.380 7.420 7.310 7.450 720,000 5,329,420 7.4020 7.034 6.996 7.034 6.930 7.063 759,479 7.0172 1.78%
2020-06-03 0 7.290 7.250 7.290 7.130 7.310 1,415,000 10,226,700 7.2273 6.911 6.873 6.911 6.759 6.930 1,492,586 6.8517 1.96%
2020-06-02 0 7.150 7.120 7.150 7.070 7.200 513,000 3,669,350 7.1527 6.778 6.750 6.778 6.702 6.826 541,128 6.7809 0.28%
2020-06-01 0 7.130 7.050 7.130 6.960 7.130 1,312,000 9,247,140 7.0481 6.759 6.684 6.759 6.598 6.759 1,383,939 6.6818 3.03%
2020-05-29 0 6.920 6.910 6.920 6.910 6.990 836,000 5,830,860 6.9747 6.560 6.551 6.560 6.551 6.627 881,839 6.6122 0.44%
2020-05-28 0 6.890 6.830 6.890 6.820 6.950 722,000 4,989,000 6.9100 6.532 6.475 6.532 6.465 6.589 761,588 6.5508 1.03%
2020-05-27 0 6.820 6.770 6.820 6.610 6.820 583,000 3,954,500 6.7830 6.465 6.418 6.465 6.266 6.465 614,967 6.4304 1.79%
2020-05-26 0 6.700 6.680 6.700 6.700 7.100 1,455,000 10,140,470 6.9694 6.352 6.333 6.352 6.352 6.731 1,534,780 6.6071 -4.15%
2020-05-25 0 6.990 6.920 6.990 6.850 7.140 1,310,157 9,131,039 6.9694 6.627 6.560 6.627 6.494 6.769 1,381,995 6.6071 -0.14%
2020-05-22 0 7.000 6.870 7.000 6.840 7.230 875,000 6,123,210 6.9980 6.636 6.513 6.636 6.484 6.854 922,977 6.6342 -2.51%
2020-05-21 0 7.180 7.090 7.180 7.050 7.240 989,000 7,063,720 7.1423 6.807 6.721 6.807 6.684 6.864 1,043,228 6.7710 0.42%
2020-05-20 0 7.150 7.080 7.150 7.050 7.160 907,000 6,463,690 7.1264 6.778 6.712 6.778 6.684 6.788 956,732 6.7560 1.27%
2020-05-19 0 7.060 7.000 7.060 6.990 7.210 1,052,000 7,448,830 7.0806 6.693 6.636 6.693 6.627 6.835 1,109,683 6.7126 -0.70%
2020-05-18 0 7.110 7.030 7.110 6.950 7.150 946,000 6,705,470 7.0882 6.740 6.665 6.740 6.589 6.778 997,870 6.7198 0.71%
2020-05-15 0 7.060 7.030 7.060 7.020 7.220 809,000 5,771,740 7.1344 6.693 6.665 6.693 6.655 6.845 853,359 6.7636 -0.42%
2020-05-14 0 7.090 7.040 7.090 7.000 7.110 793,000 5,604,730 7.0678 6.721 6.674 6.721 6.636 6.740 836,481 6.7004 0.57%
2020-05-13 0 7.050 7.000 7.050 6.850 7.050 872,000 6,069,010 6.9599 6.684 6.636 6.684 6.494 6.684 919,813 6.5981 1.44%
2020-05-12 0 6.950 6.890 6.950 6.860 6.990 805,000 5,560,060 6.9069 6.589 6.532 6.589 6.503 6.627 849,139 6.5479 1.02%
2020-05-11 0 6.880 6.870 6.900 6.880 7.010 634,000 4,402,290 6.9437 6.522 6.513 6.541 6.522 6.646 668,763 6.5827 -0.15%
2020-05-08 0 6.890 6.880 6.890 6.790 6.900 1,186,000 8,117,290 6.8443 6.532 6.522 6.532 6.437 6.541 1,251,030 6.4885 1.47%
2020-05-07 0 6.790 6.690 6.790 6.550 6.800 1,010,000 6,719,080 6.6526 6.437 6.342 6.437 6.210 6.447 1,065,380 6.3067 3.66%
2020-05-06 0 6.550 6.500 6.550 6.190 6.550 1,628,000 10,372,190 6.3711 6.210 6.162 6.210 5.868 6.210 1,717,265 6.0399 1.55%
2020-05-05 0 6.450 6.430 6.450 6.390 6.500 546,000 3,520,970 6.4487 6.115 6.096 6.115 6.058 6.162 575,938 6.1135 0.00%
2020-05-04 0 6.450 6.410 6.450 6.400 6.600 620,000 4,028,810 6.4981 6.115 6.077 6.115 6.067 6.257 653,995 6.1603 -2.42%
2020-04-29 0 6.610 6.540 6.610 6.430 6.610 604,000 3,954,470 6.5471 6.266 6.200 6.266 6.096 6.266 637,118 6.2068 0.76%
2020-04-28 0 6.560 6.500 6.560 6.450 6.580 559,000 3,647,230 6.5246 6.219 6.162 6.219 6.115 6.238 589,651 6.1854 0.92%
2020-04-27 0 6.500 6.440 6.500 6.100 6.580 1,790,000 11,318,460 6.3232 6.162 6.105 6.162 5.783 6.238 1,888,148 5.9945 5.01%
2020-04-24 0 6.190 6.190 6.200 6.140 6.190 558,000 3,443,430 6.1710 5.868 5.868 5.878 5.821 5.868 588,596 5.8502 -0.16%
2020-04-23 0 6.200 6.090 6.200 6.070 6.200 1,076,000 6,621,820 6.1541 5.878 5.773 5.878 5.754 5.878 1,134,998 5.8342 0.98%
2020-04-22 0 6.140 6.090 6.140 6.080 6.260 643,000 3,946,730 6.1380 5.821 5.773 5.821 5.764 5.935 678,257 5.8189 -0.16%
2020-04-21 0 6.150 6.100 6.150 6.100 6.210 983,000 6,033,200 6.1375 5.830 5.783 5.830 5.783 5.887 1,036,899 5.8185 0.82%
2020-04-20 0 6.100 6.060 6.100 6.030 6.170 889,000 5,423,820 6.1010 5.783 5.745 5.783 5.717 5.849 937,745 5.7839 0.83%
2020-04-17 0 6.050 5.930 6.050 5.860 6.050 2,570,000 15,193,320 5.9118 5.736 5.622 5.736 5.555 5.736 2,710,916 5.6045 3.95%
2020-04-16 0 5.820 5.770 5.820 5.770 6.000 710,000 4,145,710 5.8390 5.517 5.470 5.517 5.470 5.688 748,930 5.5355 -0.17%
2020-04-15 0 5.830 5.770 5.830 5.720 5.890 967,094 5,595,164 5.7855 5.527 5.470 5.527 5.423 5.584 1,020,121 5.4848 0.52%
2020-04-14 0 5.800 5.770 5.800 5.710 5.860 708,000 4,109,750 5.8047 5.499 5.470 5.499 5.413 5.555 746,821 5.5030 0.00%
2020-04-09 0 5.800 5.740 5.800 5.740 5.860 686,000 3,969,860 5.7870 5.499 5.442 5.499 5.442 5.555 723,614 5.4862 0.52%
2020-04-08 0 5.770 5.760 5.810 5.660 5.870 606,000 3,493,370 5.7646 5.470 5.461 5.508 5.366 5.565 639,228 5.4650 -0.52%
2020-04-07 0 5.800 5.790 5.800 5.710 5.860 601,000 3,480,560 5.7913 5.499 5.489 5.499 5.413 5.555 633,954 5.4902 -0.51%
2020-04-06 0 5.830 5.790 5.830 5.760 5.860 742,000 4,301,290 5.7969 5.527 5.489 5.527 5.461 5.555 782,685 5.4956 0.00%
2020-04-03 0 5.830 5.820 5.840 5.710 5.860 625,000 3,618,990 5.7904 5.527 5.517 5.536 5.413 5.555 659,270 5.4894 0.00%
2020-04-02 0 5.830 5.820 5.830 5.670 5.850 853,000 4,950,710 5.8039 5.527 5.517 5.527 5.375 5.546 899,771 5.5022 0.34%
2020-04-01 0 5.810 5.740 5.810 5.460 5.810 979,000 5,591,460 5.7114 5.508 5.442 5.508 5.176 5.508 1,032,680 5.4145 -0.17%
2020-03-31 0 5.820 5.810 5.820 5.460 5.820 1,288,000 7,283,310 5.6547 5.517 5.508 5.517 5.176 5.517 1,358,623 5.3608 5.24%
2020-03-30 0 5.530 5.480 5.530 5.440 5.540 544,000 2,992,370 5.5007 5.243 5.195 5.243 5.157 5.252 573,828 5.2147 0.55%
2020-03-27 0 5.500 5.460 5.500 5.450 5.530 689,000 3,787,310 5.4968 5.214 5.176 5.214 5.167 5.243 726,779 5.2111 0.73%
2020-03-26 0 5.460 5.440 5.460 5.440 5.600 699,000 3,843,740 5.4989 5.176 5.157 5.176 5.157 5.309 737,327 5.2131 -1.44%
2020-03-25 0 5.540 5.510 5.540 5.430 5.550 1,099,000 6,055,180 5.5097 5.252 5.224 5.252 5.148 5.262 1,159,260 5.2233 1.28%
2020-03-24 0 5.470 5.420 5.470 5.410 5.550 552,000 3,026,460 5.4827 5.186 5.138 5.186 5.129 5.262 582,267 5.1977 0.00%
2020-03-23 0 5.470 5.420 5.470 5.380 5.700 663,622 3,665,332 5.5232 5.186 5.138 5.186 5.100 5.404 700,009 5.2361 -0.91%
2020-03-20 0 5.520 - 5.520 5.520 5.900 733,578 4,190,826 5.7129 5.233 - 5.233 5.233 5.593 773,801 5.4159 -3.66%
2020-03-19 0 5.730 5.660 5.730 5.640 5.900 829,000 4,766,450 5.7496 5.432 5.366 5.432 5.347 5.593 874,455 5.4508 -2.22%
2020-03-18 0 5.860 5.790 5.860 5.640 5.910 628,000 3,654,800 5.8197 5.555 5.489 5.555 5.347 5.603 662,434 5.5172 -0.68%
2020-03-17 0 5.900 5.890 5.900 5.500 6.370 1,337,000 7,840,280 5.8641 5.593 5.584 5.593 5.214 6.039 1,410,309 5.5593 -4.68%
2020-03-16 0 6.190 6.180 6.190 6.160 6.390 500,000 3,154,220 6.3084 5.868 5.859 5.868 5.840 6.058 527,416 5.9805 -2.67%
2020-03-13 0 6.360 6.350 6.360 6.060 6.460 515,000 3,289,220 6.3868 6.029 6.020 6.029 5.745 6.124 543,238 6.0548 -1.40%
2020-03-12 0 6.450 6.430 6.450 6.080 6.680 648,000 4,143,600 6.3944 6.115 6.096 6.115 5.764 6.333 683,531 6.0621 -2.27%
2020-03-11 0 6.600 6.580 6.600 6.590 6.810 574,000 3,835,900 6.6828 6.257 6.238 6.257 6.247 6.456 605,473 6.3354 -0.45%
2020-03-10 0 6.630 6.620 6.630 6.600 6.710 534,000 3,557,260 6.6615 6.285 6.276 6.285 6.257 6.361 563,280 6.3153 -1.04%
2020-03-09 0 6.700 6.650 6.700 6.490 6.830 543,000 3,607,770 6.6441 6.352 6.304 6.352 6.153 6.475 572,773 6.2988 -0.74%
2020-03-06 0 6.750 6.730 6.750 6.720 6.820 519,000 3,524,500 6.7909 6.399 6.380 6.399 6.371 6.465 547,457 6.4379 -0.30%
2020-03-05 0 6.770 6.730 6.770 6.720 6.850 650,000 4,406,920 6.7799 6.418 6.380 6.418 6.371 6.494 685,640 6.4275 0.00%
2020-03-04 0 6.770 6.730 6.770 6.700 6.800 614,000 4,151,800 6.7619 6.418 6.380 6.418 6.352 6.447 647,666 6.4104 0.74%
2020-03-03 0 6.720 6.710 6.720 6.640 6.790 530,000 3,555,940 6.7093 6.371 6.361 6.371 6.295 6.437 559,061 6.3606 -0.15%
2020-03-02 0 6.730 6.670 6.730 6.670 6.820 527,000 3,542,230 6.7215 6.380 6.323 6.380 6.323 6.465 555,896 6.3721 0.00%
2020-02-28 0 6.730 6.690 6.730 6.660 6.820 541,000 3,645,260 6.7380 6.380 6.342 6.380 6.314 6.465 570,664 6.3878 0.15%
2020-02-27 0 6.720 6.690 6.750 6.650 6.760 599,000 4,033,780 6.7342 6.371 6.342 6.399 6.304 6.409 631,844 6.3841 0.00%
2020-02-26 0 6.720 6.650 6.720 6.620 6.770 658,000 4,385,910 6.6655 6.371 6.304 6.371 6.276 6.418 694,079 6.3190 -0.15%
2020-02-25 0 6.730 6.700 6.730 6.700 6.840 567,000 3,835,670 6.7649 6.380 6.352 6.380 6.352 6.484 598,089 6.4132 -0.44%
2020-02-24 0 6.760 6.710 6.760 6.720 6.840 501,000 3,386,130 6.7587 6.409 6.361 6.409 6.371 6.484 528,470 6.4074 -0.15%
2020-02-21 0 6.770 6.740 6.770 6.730 6.830 556,000 3,765,820 6.7731 6.418 6.390 6.418 6.380 6.475 586,486 6.4210 -0.29%
2020-02-20 0 6.790 6.790 6.800 6.770 6.940 434,000 2,981,510 6.8698 6.437 6.437 6.447 6.418 6.579 457,797 6.5127 -1.74%
2020-02-19 0 6.910 6.900 6.930 6.850 6.960 689,000 4,762,610 6.9124 6.551 6.541 6.570 6.494 6.598 726,779 6.5530 -0.29%
2020-02-18 0 6.930 6.910 6.930 6.810 6.980 620,000 4,286,440 6.9136 6.570 6.551 6.570 6.456 6.617 653,995 6.5542 0.29%
2020-02-17 0 6.910 6.870 6.910 6.880 6.960 633,000 4,386,810 6.9302 6.551 6.513 6.551 6.522 6.598 667,708 6.5700 0.29%
2020-02-14 0 6.890 6.840 6.890 6.740 6.890 634,000 4,348,090 6.8582 6.532 6.484 6.532 6.390 6.532 668,763 6.5017 0.58%
2020-02-13 0 6.850 6.820 6.850 6.780 6.870 646,000 4,409,450 6.8258 6.494 6.465 6.494 6.428 6.513 681,421 6.4710 0.74%
2020-02-12 0 6.800 6.790 6.800 6.690 6.810 1,141,000 7,725,920 6.7712 6.447 6.437 6.447 6.342 6.456 1,203,563 6.4192 0.74%
2020-02-11 0 6.750 6.680 6.750 6.690 6.790 570,000 3,838,960 6.7350 6.399 6.333 6.399 6.342 6.437 601,254 6.3849 0.15%
2020-02-10 0 6.740 6.730 6.740 6.690 6.790 600,000 4,049,780 6.7496 6.390 6.380 6.390 6.342 6.437 632,899 6.3988 0.00%
2020-02-07 0 6.740 6.720 6.750 6.660 6.840 536,000 3,620,060 6.7538 6.390 6.371 6.399 6.314 6.484 565,390 6.4028 0.15%
2020-02-06 0 6.730 6.720 6.730 6.680 6.860 600,000 4,062,180 6.7703 6.380 6.371 6.380 6.333 6.503 632,899 6.4184 -0.74%
2020-02-05 0 6.780 6.760 6.780 6.720 6.880 380,000 2,581,760 6.7941 6.428 6.409 6.428 6.371 6.522 400,836 6.4409 -1.17%
2020-02-04 0 6.860 6.770 6.860 6.740 6.970 514,000 3,541,030 6.8892 6.503 6.418 6.503 6.390 6.608 542,183 6.5311 -0.72%
2020-02-03 0 6.910 6.890 6.910 6.800 7.040 556,000 3,854,680 6.9329 6.551 6.532 6.551 6.447 6.674 586,486 6.5725 -1.29%
2020-01-31 0 7.000 6.980 7.000 6.960 7.090 537,000 3,769,280 7.0191 6.636 6.617 6.636 6.598 6.721 566,444 6.6543 -0.43%
2020-01-30 0 7.030 7.020 7.030 7.000 7.080 566,000 3,980,200 7.0322 6.665 6.655 6.665 6.636 6.712 597,035 6.6666 0.29%
2020-01-29 0 7.010 6.990 7.010 6.970 7.090 398,000 2,797,720 7.0294 6.646 6.627 6.646 6.608 6.721 419,823 6.6640 -0.85%
2020-01-24 0 7.070 7.020 7.070 7.000 7.090 546,000 3,846,100 7.0441 6.702 6.655 6.702 6.636 6.721 575,938 6.6780 0.43%
2020-01-23 0 7.040 7.030 7.040 7.000 7.070 324,000 2,281,010 7.0402 6.674 6.665 6.674 6.636 6.702 341,765 6.6742 0.28%
2020-01-22 0 7.020 7.010 7.020 7.000 7.090 612,000 4,311,980 7.0457 6.655 6.646 6.655 6.636 6.721 645,557 6.6795 0.00%
2020-01-21 0 7.020 6.990 7.030 6.940 7.040 413,000 2,897,690 7.0162 6.655 6.627 6.665 6.579 6.674 435,645 6.6515 -0.28%
2020-01-20 0 7.040 7.000 7.040 7.000 7.100 548,000 3,863,340 7.0499 6.674 6.636 6.674 6.636 6.731 578,048 6.6834 0.43%
2020-01-17 0 7.010 7.000 7.010 6.980 7.090 487,000 3,422,680 7.0281 6.646 6.636 6.646 6.617 6.721 513,703 6.6628 -0.99%
2020-01-16 0 7.080 7.010 7.080 6.990 7.110 526,000 3,713,560 7.0600 6.712 6.646 6.712 6.627 6.740 554,841 6.6930 0.28%
2020-01-15 0 7.060 7.050 7.060 6.980 7.070 561,000 3,950,920 7.0426 6.693 6.684 6.693 6.617 6.702 591,760 6.6766 0.28%
2020-01-14 0 7.040 7.020 7.040 6.970 7.100 512,000 3,604,590 7.0402 6.674 6.655 6.674 6.608 6.731 540,074 6.6743 -0.28%
2020-01-13 0 7.060 7.030 7.060 6.970 7.090 503,000 3,539,300 7.0364 6.693 6.665 6.693 6.608 6.721 530,580 6.6706 -0.42%
2020-01-10 0 7.090 7.080 7.090 6.980 7.090 421,000 2,975,000 7.0665 6.721 6.712 6.721 6.617 6.721 444,084 6.6992 0.57%
2020-01-09 0 7.050 7.010 7.050 7.000 7.090 558,000 3,939,350 7.0598 6.684 6.646 6.684 6.636 6.721 588,596 6.6928 0.57%
2020-01-08 0 7.010 7.000 7.010 6.980 7.080 304,000 2,136,270 7.0272 6.646 6.636 6.646 6.617 6.712 320,669 6.6619 -0.71%
2020-01-07 0 7.060 7.050 7.060 6.990 7.160 420,000 2,978,650 7.0920 6.693 6.684 6.693 6.627 6.788 443,029 6.7234 -0.56%
2020-01-06 0 7.100 7.090 7.100 7.080 7.300 952,000 6,849,220 7.1946 6.731 6.721 6.731 6.712 6.921 1,004,199 6.8206 -0.56%
2020-01-03 0 7.140 7.100 7.140 6.970 7.160 761,000 5,423,370 7.1266 6.769 6.731 6.769 6.608 6.788 802,727 6.7562 2.00%
2020-01-02 0 7.000 6.960 7.000 6.810 7.010 684,000 4,759,080 6.9577 6.636 6.598 6.636 6.456 6.646 721,505 6.5960 2.04%
2019-12-31 0 6.860 6.850 6.860 6.710 6.860 619,000 4,227,150 6.8290 6.503 6.494 6.503 6.361 6.503 652,941 6.4740 1.93%
2019-12-30 0 6.730 6.720 6.730 6.650 6.760 554,000 3,724,520 6.7230 6.380 6.371 6.380 6.304 6.409 584,377 6.3735 0.75%
2019-12-27 0 6.680 6.670 6.680 6.680 6.770 466,525 3,140,116 6.7309 6.333 6.323 6.333 6.333 6.418 492,105 6.3810 0.00%
2019-12-24 0 6.680 6.650 6.680 6.600 6.690 418,000 2,789,700 6.6739 6.333 6.304 6.333 6.257 6.342 440,919 6.3270 0.45%
2019-12-23 0 6.650 6.640 6.650 6.620 6.710 686,000 4,571,490 6.6640 6.304 6.295 6.304 6.276 6.361 723,614 6.3176 0.00%
2019-12-20 0 6.650 6.650 6.720 6.650 6.930 756,000 5,117,040 6.7686 6.304 6.304 6.371 6.304 6.570 797,452 6.4167 -3.62%
2019-12-19 0 6.900 6.850 6.900 6.850 6.950 451,000 3,108,475 6.8924 6.541 6.494 6.541 6.494 6.589 475,729 6.5341 0.00%
2019-12-18 0 6.900 6.860 6.900 6.840 6.950 542,000 3,741,790 6.9037 6.541 6.503 6.541 6.484 6.589 571,719 6.5448 0.00%
2019-12-17 0 6.900 6.840 6.900 6.850 6.990 544,000 3,767,300 6.9252 6.541 6.484 6.541 6.494 6.627 573,828 6.5652 0.00%
2019-12-16 0 6.900 6.860 6.900 6.850 6.950 827,000 5,713,600 6.9088 6.541 6.503 6.541 6.494 6.589 872,345 6.5497 0.00%
2019-12-13 0 6.900 6.890 6.900 6.810 6.950 610,000 4,209,230 6.9004 6.541 6.532 6.541 6.456 6.589 643,447 6.5417 0.00%
2019-12-12 0 6.900 6.870 6.900 6.840 6.960 943,000 6,523,780 6.9181 6.541 6.513 6.541 6.484 6.598 994,706 6.5585 0.15%
2019-12-11 0 6.890 6.870 6.890 6.860 6.950 742,000 5,125,650 6.9079 6.532 6.513 6.532 6.503 6.589 782,685 6.5488 0.00%
2019-12-10 0 6.890 6.870 6.890 6.830 6.960 535,000 3,701,240 6.9182 6.532 6.513 6.532 6.475 6.598 564,335 6.5586 -0.14%
2019-12-09 0 6.900 6.890 6.900 6.830 6.950 465,000 3,203,730 6.8897 6.541 6.532 6.541 6.475 6.589 490,497 6.5316 -0.86%
2019-12-06 0 6.960 6.900 6.960 6.890 7.030 433,400 3,011,870 6.9494 6.598 6.541 6.598 6.532 6.665 457,164 6.5882 -0.14%
2019-12-05 0 6.970 6.960 6.970 6.910 7.050 463,000 3,227,910 6.9717 6.608 6.598 6.608 6.551 6.684 488,387 6.6093 0.14%
2019-12-04 0 6.960 6.960 6.970 6.940 7.000 442,000 3,083,650 6.9766 6.598 6.598 6.608 6.579 6.636 466,235 6.6139 -0.43%
2019-12-03 0 6.990 6.960 6.990 6.930 7.050 846,000 5,896,960 6.9704 6.627 6.598 6.627 6.570 6.684 892,387 6.6081 0.72%
2019-12-02 0 6.940 6.930 6.940 6.900 6.970 764,000 5,302,420 6.9403 6.579 6.570 6.579 6.541 6.608 805,891 6.5796 0.29%
2019-11-29 0 6.920 6.890 6.920 6.820 7.020 602,000 4,186,630 6.9545 6.560 6.532 6.560 6.465 6.655 635,008 6.5930 -0.72%
2019-11-28 0 6.970 6.940 6.970 6.840 7.030 572,000 3,998,260 6.9900 6.608 6.579 6.608 6.484 6.665 603,364 6.6266 0.00%
2019-11-27 0 6.970 6.930 6.970 6.910 7.070 664,000 4,612,350 6.9463 6.608 6.570 6.608 6.551 6.702 700,408 6.5852 0.14%
2019-11-26 0 6.960 6.940 6.960 6.930 7.060 270,062 1,888,637 6.9933 6.598 6.579 6.598 6.570 6.693 284,870 6.6298 -0.14%
2019-11-25 0 6.970 6.970 6.980 6.690 7.000 534,000 3,668,620 6.8701 6.608 6.608 6.617 6.342 6.636 563,280 6.5130 -0.85%
2019-11-22 0 7.030 7.010 7.030 6.990 7.090 436,000 3,073,080 7.0483 6.665 6.646 6.665 6.627 6.721 459,906 6.6820 0.14%
2019-11-21 0 7.020 7.020 7.030 7.000 7.180 613,000 4,316,700 7.0419 6.655 6.655 6.665 6.636 6.807 646,612 6.6759 -0.85%
2019-11-20 0 7.080 7.070 7.080 7.030 7.300 861,000 6,119,600 7.1075 6.712 6.702 6.712 6.665 6.921 908,210 6.7381 -0.98%
2019-11-19 0 7.150 7.140 7.150 7.100 7.230 490,000 3,510,910 7.1651 6.778 6.769 6.778 6.731 6.854 516,867 6.7927 0.28%
2019-11-18 0 7.130 7.100 7.130 7.090 7.230 747,000 5,353,660 7.1669 6.759 6.731 6.759 6.721 6.854 787,959 6.7943 0.00%
2019-11-15 0 7.130 7.120 7.130 7.070 7.160 1,080,000 7,708,860 7.1378 6.759 6.750 6.759 6.702 6.788 1,139,218 6.7668 0.71%
2019-11-14 0 7.080 7.080 7.090 6.880 7.270 858,000 5,999,640 6.9926 6.712 6.712 6.721 6.522 6.892 905,045 6.6291 -2.88%
2019-11-13 0 7.290 7.280 7.290 7.280 7.430 330,000 2,425,680 7.3505 6.911 6.902 6.911 6.902 7.044 348,094 6.9685 -2.15%
2019-11-12 0 7.450 7.400 7.450 7.400 7.570 756,000 5,679,125 7.5121 7.063 7.015 7.063 7.015 7.177 797,452 7.1216 -0.93%
2019-11-11 0 7.520 7.520 7.530 7.500 7.570 538,000 4,047,760 7.5237 7.129 7.129 7.139 7.110 7.177 567,499 7.1326 -0.40%
2019-11-08 0 7.550 7.490 7.550 7.480 7.600 777,000 5,869,470 7.5540 7.158 7.101 7.158 7.091 7.205 819,604 7.1613 0.00%
2019-11-07 0 7.550 7.520 7.550 7.500 7.580 852,000 6,432,340 7.5497 7.158 7.129 7.158 7.110 7.186 898,716 7.1573 0.27%
2019-11-06 0 7.530 7.520 7.530 7.520 7.660 753,000 5,710,380 7.5835 7.139 7.129 7.139 7.129 7.262 794,288 7.1893 -0.92%
2019-11-05 0 7.600 7.530 7.600 7.500 7.640 916,000 6,942,160 7.5788 7.205 7.139 7.205 7.110 7.243 966,225 7.1848 0.13%
2019-11-04 0 7.590 7.560 7.590 7.490 7.610 946,000 7,166,115 7.5752 7.195 7.167 7.195 7.101 7.214 997,870 7.1814 0.66%
2019-11-01 0 7.540 7.540 7.610 7.510 7.630 777,493 5,898,659 7.5868 7.148 7.148 7.214 7.120 7.233 820,124 7.1924 -0.66%
2019-10-31 0 7.590 7.550 7.590 7.490 7.600 510,000 3,865,470 7.5794 7.195 7.158 7.195 7.101 7.205 537,964 7.1854 0.13%
2019-10-30 0 7.580 7.520 7.580 7.440 7.610 740,000 5,600,230 7.5679 7.186 7.129 7.186 7.053 7.214 780,575 7.1745 0.53%
2019-10-29 0 7.540 7.490 7.540 7.450 7.600 659,000 4,975,030 7.5494 7.148 7.101 7.148 7.063 7.205 695,134 7.1569 -0.26%
2019-10-28 0 7.560 7.560 7.570 7.560 7.750 1,053,393 8,086,651 7.6768 7.167 7.167 7.177 7.167 7.347 1,111,152 7.2777 -2.20%
2019-10-25 0 7.730 7.710 7.730 7.630 7.760 1,548,000 11,929,070 7.7061 7.328 7.309 7.328 7.233 7.357 1,632,879 7.3055 -0.26%
2019-10-24 0 7.750 7.710 7.750 7.600 7.750 2,271,000 17,494,320 7.7034 7.347 7.309 7.347 7.205 7.347 2,395,522 7.3029 0.39%
2019-10-23 0 7.720 7.650 7.720 7.540 7.870 1,527,000 11,723,450 7.6774 7.319 7.252 7.319 7.148 7.461 1,610,727 7.2784 0.13%
2019-10-22 0 7.710 7.670 7.710 7.660 7.830 551,000 4,277,050 7.7623 7.309 7.271 7.309 7.262 7.423 581,212 7.3588 -0.52%
2019-10-21 0 7.750 7.740 7.750 7.740 7.910 858,000 6,721,090 7.8334 7.347 7.338 7.347 7.338 7.499 905,045 7.4262 -1.27%
2019-10-18 0 7.850 7.790 7.850 7.440 7.870 4,645,000 35,842,610 7.7164 7.442 7.385 7.442 7.053 7.461 4,899,691 7.3153 0.51%
2019-10-17 0 7.810 7.780 7.810 7.770 7.980 940,000 7,354,130 7.8235 7.404 7.376 7.404 7.366 7.565 991,541 7.4169 0.13%
2019-10-16 0 7.800 7.760 7.800 7.700 7.850 653,000 5,096,570 7.8049 7.395 7.357 7.395 7.300 7.442 688,805 7.3991 0.13%
2019-10-15 0 7.790 7.780 7.790 7.750 7.850 1,018,000 7,947,590 7.8071 7.385 7.376 7.385 7.347 7.442 1,073,818 7.4012 -0.38%
2019-10-14 0 7.840 7.810 7.840 7.750 7.930 926,000 7,257,740 7.8377 7.414 7.385 7.414 7.328 7.499 979,272 7.4114 -0.25%
2019-10-11 0 7.860 7.840 7.860 7.760 7.910 1,299,000 10,179,417 7.8363 7.432 7.414 7.432 7.338 7.480 1,373,730 7.4101 0.64%
2019-10-10 0 7.810 7.810 7.850 7.800 7.950 1,178,000 9,250,230 7.8525 7.385 7.385 7.423 7.376 7.518 1,245,769 7.4253 -0.51%
2019-10-09 0 7.850 7.850 7.860 7.800 7.890 1,482,000 11,638,130 7.8530 7.423 7.423 7.432 7.376 7.461 1,567,258 7.4258 0.64%
2019-10-08 0 7.800 7.790 7.800 7.660 7.800 1,751,000 13,555,770 7.7417 7.376 7.366 7.376 7.243 7.376 1,851,733 7.3206 1.69%
2019-10-04 0 7.670 7.640 7.670 7.600 7.770 666,000 5,125,330 7.6957 7.253 7.224 7.253 7.187 7.347 704,314 7.2770 -0.13%
2019-10-03 0 7.680 7.650 7.680 7.600 7.750 717,000 5,510,400 7.6854 7.262 7.234 7.262 7.187 7.328 758,248 7.2673 0.00%
2019-10-02 0 7.680 7.650 7.680 7.590 7.800 1,094,000 8,389,630 7.6688 7.262 7.234 7.262 7.177 7.376 1,156,937 7.2516 0.52%
2019-09-30 0 7.640 7.600 7.640 7.540 7.660 1,185,000 9,037,330 7.6264 7.224 7.187 7.224 7.130 7.243 1,253,172 7.2116 0.53%
2019-09-27 0 7.600 7.600 7.650 7.560 7.720 1,138,000 8,716,630 7.6596 7.187 7.187 7.234 7.149 7.300 1,203,468 7.2429 -0.91%
2019-09-26 0 7.670 7.670 7.690 7.610 7.790 1,204,000 9,267,880 7.6976 7.253 7.253 7.272 7.196 7.366 1,273,265 7.2788 -0.52%
2019-09-25 0 7.710 7.680 7.710 7.670 7.880 1,163,000 8,996,260 7.7354 7.291 7.262 7.291 7.253 7.451 1,229,906 7.3146 -0.39%
2019-09-24 0 7.740 7.700 7.740 7.670 7.790 1,790,000 13,806,340 7.7130 7.319 7.281 7.319 7.253 7.366 1,892,977 7.2935 0.39%
2019-09-23 0 7.710 7.680 7.710 7.660 7.800 1,428,000 10,992,790 7.6980 7.291 7.262 7.291 7.243 7.376 1,510,152 7.2793 0.92%
2019-09-20 0 7.640 7.630 7.640 7.560 7.700 1,792,000 13,635,010 7.6088 7.224 7.215 7.224 7.149 7.281 1,895,092 7.1949 0.53%
2019-09-19 0 7.600 7.570 7.600 7.470 7.680 1,270,000 9,627,120 7.5804 7.187 7.158 7.187 7.064 7.262 1,343,062 7.1680 0.40%
2019-09-18 0 7.570 7.560 7.570 7.450 7.690 1,775,000 13,450,860 7.5779 7.158 7.149 7.158 7.045 7.272 1,877,114 7.1657 0.00%
2019-09-17 0 7.570 7.560 7.570 7.540 7.720 1,266,000 9,603,007 7.5853 7.158 7.149 7.158 7.130 7.300 1,338,832 7.1727 0.13%
2019-09-16 0 7.560 7.530 7.560 7.430 7.780 1,168,000 8,791,410 7.5269 7.149 7.120 7.149 7.026 7.357 1,235,194 7.1174 -1.69%
2019-09-13 0 7.690 7.650 7.690 7.580 7.800 1,549,000 11,926,670 7.6996 7.272 7.234 7.272 7.168 7.376 1,638,113 7.2807 0.13%
2019-09-12 0 7.680 7.660 7.680 7.640 7.840 1,133,000 8,746,800 7.7200 7.262 7.243 7.262 7.224 7.414 1,198,180 7.3001 -0.13%
2019-09-11 0 7.690 7.670 7.690 7.360 7.740 1,605,000 12,186,740 7.5930 7.272 7.253 7.272 6.960 7.319 1,697,334 7.1799 1.85%
2019-09-10 0 7.550 7.530 7.550 7.540 7.930 1,010,000 7,766,110 7.6892 7.139 7.120 7.139 7.130 7.499 1,068,104 7.2709 -3.33%
2019-09-09 0 7.810 7.800 7.810 7.810 8.040 991,000 7,804,350 7.8752 7.385 7.376 7.385 7.385 7.603 1,048,011 7.4468 -2.62%
2019-09-06 0 8.020 8.010 8.020 7.990 8.150 1,467,000 11,805,532 8.0474 7.584 7.574 7.584 7.555 7.707 1,551,395 7.6096 -0.62%
2019-09-05 0 8.070 8.060 8.070 8.040 8.210 1,840,000 14,886,480 8.0905 7.631 7.622 7.631 7.603 7.763 1,945,854 7.6504 0.25%
2019-09-04 0 8.050 8.030 8.060 7.980 8.140 1,695,000 13,601,280 8.0244 7.612 7.593 7.622 7.546 7.697 1,792,512 7.5878 1.13%
2019-09-03 0 7.960 7.950 7.960 7.830 7.980 1,314,000 10,397,820 7.9131 7.527 7.518 7.527 7.404 7.546 1,389,593 7.4826 0.76%
2019-09-02 0 7.900 7.860 7.900 7.760 8.010 1,263,000 9,939,710 7.8699 7.470 7.432 7.470 7.338 7.574 1,335,659 7.4418 0.64%
2019-08-30 0 7.850 7.840 7.850 7.830 8.010 1,189,000 9,418,020 7.9210 7.423 7.414 7.423 7.404 7.574 1,257,402 7.4901 0.13%
2019-08-29 0 7.840 7.830 7.840 7.650 8.060 1,551,000 12,099,000 7.8008 7.414 7.404 7.414 7.234 7.622 1,640,228 7.3764 -1.01%
2019-08-28 0 7.920 7.900 7.920 7.910 8.190 1,643,000 13,203,080 8.0360 7.489 7.470 7.489 7.480 7.744 1,737,520 7.5988 -0.63%
2019-08-27 0 7.970 7.930 7.970 7.940 8.270 1,352,000 10,930,940 8.0850 7.536 7.499 7.536 7.508 7.820 1,429,779 7.6452 -1.36%
2019-08-26 0 8.080 8.060 8.100 7.790 8.120 1,043,000 8,354,710 8.0103 7.640 7.622 7.659 7.366 7.678 1,103,003 7.5745 -0.12%
2019-08-23 0 8.090 8.090 8.120 8.080 8.310 1,515,314 12,409,822 8.1896 7.650 7.650 7.678 7.640 7.858 1,602,489 7.7441 -1.34%
2019-08-22 0 8.200 8.190 8.200 8.070 8.200 1,369,000 11,166,560 8.1567 7.754 7.744 7.754 7.631 7.754 1,447,757 7.7130 1.23%
2019-08-21 0 8.100 8.100 8.110 8.030 8.170 1,383,000 11,158,290 8.0682 7.659 7.659 7.669 7.593 7.726 1,462,563 7.6293 0.87%
2019-08-20 0 8.030 8.030 8.060 7.820 8.030 1,367,000 10,837,440 7.9279 7.593 7.593 7.622 7.395 7.593 1,445,642 7.4966 2.29%
2019-08-19 0 7.850 7.810 7.850 7.800 7.900 1,189,000 9,333,700 7.8500 7.423 7.385 7.423 7.376 7.470 1,257,402 7.4230 0.64%
2019-08-16 0 7.800 7.770 7.800 7.760 7.900 1,305,000 10,189,290 7.8079 7.376 7.347 7.376 7.338 7.470 1,380,075 7.3831 0.65%
2019-08-15 0 7.750 7.710 7.750 7.630 7.800 1,126,000 8,689,070 7.7168 7.328 7.291 7.328 7.215 7.376 1,190,778 7.2970 -0.64%
2019-08-14 0 7.800 7.790 7.800 7.790 7.880 1,172,000 9,177,050 7.8302 7.376 7.366 7.376 7.366 7.451 1,239,424 7.4043 -0.64%
2019-08-13 0 7.850 7.790 7.850 7.780 7.930 1,147,000 8,984,900 7.8334 7.423 7.366 7.423 7.357 7.499 1,212,986 7.4073 -0.51%
2019-08-12 0 7.890 7.840 7.890 7.780 7.960 1,236,000 9,679,120 7.8310 7.461 7.414 7.461 7.357 7.527 1,307,106 7.4050 0.38%
2019-08-09 0 7.860 7.810 7.860 7.800 7.960 1,271,000 9,956,850 7.8339 7.432 7.385 7.432 7.376 7.527 1,344,119 7.4077 0.00%
2019-08-08 0 7.860 7.810 7.860 7.740 7.870 1,496,000 11,709,850 7.8274 7.432 7.385 7.432 7.319 7.442 1,582,064 7.4016 1.16%
2019-08-07 0 7.770 7.730 7.770 7.700 7.960 1,217,000 9,464,980 7.7773 7.347 7.309 7.347 7.281 7.527 1,287,013 7.3542 -0.51%
2019-08-06 0 7.810 7.780 7.810 7.720 8.180 1,413,000 11,130,360 7.8771 7.385 7.357 7.385 7.300 7.735 1,494,289 7.4486 -3.22%
2019-08-05 0 8.070 8.070 8.080 8.020 8.190 1,511,000 12,222,990 8.0893 7.631 7.631 7.640 7.584 7.744 1,597,926 7.6493 0.00%
2019-08-02 0 8.070 8.070 8.080 8.050 8.280 1,411,000 11,457,050 8.1198 7.631 7.631 7.640 7.612 7.830 1,492,174 7.6781 -0.37%
2019-08-01 0 8.100 8.080 8.100 8.070 8.300 1,127,000 9,154,150 8.1226 7.659 7.640 7.659 7.631 7.848 1,191,835 7.6807 -0.49%
2019-07-31 0 8.140 8.140 8.150 8.140 8.360 632,000 5,225,600 8.2684 7.697 7.697 7.707 7.697 7.905 668,358 7.8186 -1.21%
2019-07-30 0 8.240 8.200 8.240 8.200 8.350 1,225,000 10,114,050 8.2564 7.792 7.754 7.792 7.754 7.896 1,295,473 7.8072 -0.60%
2019-07-29 0 8.290 8.290 8.300 8.240 8.380 1,342,000 11,137,640 8.2993 7.839 7.839 7.848 7.792 7.924 1,419,204 7.8478 -0.48%
2019-07-26 0 8.330 8.310 8.330 8.190 8.330 1,320,000 10,885,740 8.2468 7.877 7.858 7.877 7.744 7.877 1,395,938 7.7982 1.83%
2019-07-25 0 8.180 8.180 8.200 8.130 8.450 1,548,000 12,677,530 8.1896 7.735 7.735 7.754 7.688 7.990 1,637,055 7.7441 0.99%
2019-07-24 0 8.100 8.090 8.100 8.070 8.180 1,245,000 10,104,890 8.1164 7.659 7.650 7.659 7.631 7.735 1,316,624 7.6749 -0.12%
2019-07-23 0 8.110 8.080 8.110 8.040 8.210 1,816,000 14,765,440 8.1307 7.669 7.640 7.669 7.603 7.763 1,920,473 7.6884 -0.25%
2019-07-22 0 8.130 8.100 8.130 8.080 8.190 1,387,000 11,277,630 8.1310 7.688 7.659 7.688 7.640 7.744 1,466,793 7.6886 0.37%
2019-07-19 0 8.100 8.090 8.100 7.920 8.100 1,696,336 13,598,631 8.0165 7.659 7.650 7.659 7.489 7.659 1,793,925 7.5804 2.27%
2019-07-18 0 7.920 7.910 7.920 7.850 8.000 1,261,000 10,009,370 7.9376 7.489 7.480 7.489 7.423 7.565 1,333,544 7.5058 0.13%
2019-07-17 0 7.910 7.880 7.910 7.870 7.980 1,205,000 9,539,530 7.9166 7.480 7.451 7.480 7.442 7.546 1,274,323 7.4860 -0.13%
2019-07-16 0 7.920 7.880 7.920 7.860 7.980 1,333,000 10,544,370 7.9103 7.489 7.451 7.489 7.432 7.546 1,409,686 7.4799 -0.63%
2019-07-15 0 7.970 7.940 7.970 7.930 8.040 1,025,000 8,172,560 7.9732 7.536 7.508 7.536 7.499 7.603 1,083,967 7.5395 -0.25%
2019-07-12 0 7.990 7.970 7.990 7.960 8.090 1,348,000 10,803,010 8.0141 7.555 7.536 7.555 7.527 7.650 1,425,549 7.5781 -0.37%
2019-07-11 0 8.020 8.010 8.020 7.950 8.050 1,167,000 9,325,080 7.9906 7.584 7.574 7.584 7.518 7.612 1,234,136 7.5560 0.25%
2019-07-10 0 8.000 8.000 8.020 7.950 8.070 1,451,000 11,595,880 7.9916 7.565 7.565 7.584 7.518 7.631 1,534,475 7.5569 0.88%
2019-07-09 0 8.000 7.980 8.000 7.950 8.060 1,152,000 9,212,390 7.9969 7.499 7.480 7.499 7.452 7.555 1,229,027 7.4957 0.13%
2019-07-08 0 7.990 7.980 7.990 7.950 8.080 1,236,000 9,905,160 8.0139 7.489 7.480 7.489 7.452 7.574 1,318,644 7.5116 -0.13%
2019-07-05 0 8.000 7.970 8.000 7.950 8.080 1,095,000 8,794,850 8.0318 7.499 7.470 7.499 7.452 7.574 1,168,216 7.5284 -0.25%
2019-07-04 0 8.020 8.010 8.020 7.960 8.080 1,247,000 10,008,040 8.0257 7.517 7.508 7.517 7.461 7.574 1,330,380 7.5227 0.50%
2019-07-03 0 7.980 7.940 7.990 7.940 8.070 1,137,000 9,104,480 8.0075 7.480 7.442 7.489 7.442 7.564 1,213,025 7.5056 -0.25%
2019-07-02 0 8.000 7.960 8.000 7.940 8.110 1,075,000 8,618,130 8.0169 7.499 7.461 7.499 7.442 7.602 1,146,879 7.5144 -0.50%
2019-06-28 0 8.040 8.000 8.040 7.950 8.120 1,097,000 8,805,980 8.0273 7.536 7.499 7.536 7.452 7.611 1,170,350 7.5242 -0.12%
2019-06-27 0 8.050 8.000 8.050 8.000 8.180 1,244,000 10,011,180 8.0476 7.545 7.499 7.545 7.499 7.667 1,327,179 7.5432 0.00%
2019-06-26 0 8.050 8.000 8.050 8.000 8.120 1,315,000 10,587,260 8.0511 7.545 7.499 7.545 7.499 7.611 1,402,926 7.5466 0.63%
2019-06-25 0 8.000 7.950 8.000 7.950 8.090 1,068,000 8,544,480 8.0004 7.499 7.452 7.499 7.452 7.583 1,139,411 7.4990 0.38%
2019-06-24 0 7.970 7.950 7.970 7.940 8.120 1,116,000 8,941,900 8.0125 7.470 7.452 7.470 7.442 7.611 1,190,620 7.5103 -0.75%
2019-06-21 0 8.030 7.990 8.030 7.980 8.140 1,286,000 10,342,960 8.0427 7.527 7.489 7.527 7.480 7.630 1,371,987 7.5387 -0.37%
2019-06-20 0 8.060 8.040 8.060 8.000 8.150 944,000 7,588,560 8.0387 7.555 7.536 7.555 7.499 7.639 1,007,120 7.5349 0.12%
2019-06-19 0 8.050 7.990 8.050 7.950 8.070 7,302,000 58,443,970 8.0038 7.545 7.489 7.545 7.452 7.564 7,790,242 7.5022 0.37%
2019-06-18 0 8.020 7.980 8.020 7.930 8.190 1,657,000 13,297,070 8.0248 7.517 7.480 7.517 7.433 7.677 1,767,794 7.5218 0.38%
2019-06-17 0 7.990 7.960 7.990 7.900 8.180 1,311,000 10,486,550 7.9989 7.489 7.461 7.489 7.405 7.667 1,398,659 7.4976 0.88%
2019-06-14 0 7.920 7.920 7.960 7.870 8.070 946,000 7,534,230 7.9643 7.424 7.424 7.461 7.377 7.564 1,009,253 7.4652 -0.50%
2019-06-13 0 7.960 7.920 7.960 7.900 8.050 1,064,000 8,444,540 7.9366 7.461 7.424 7.461 7.405 7.545 1,135,143 7.4392 0.00%
2019-06-12 0 7.960 7.920 7.960 7.890 8.190 984,000 7,831,960 7.9593 7.461 7.424 7.461 7.396 7.677 1,049,794 7.4605 0.25%
2019-06-11 0 7.940 7.910 7.940 7.800 7.970 1,769,000 13,948,060 7.8847 7.442 7.414 7.442 7.311 7.470 1,887,283 7.3906 2.19%
2019-06-10 0 7.770 7.730 7.770 7.710 9.490 1,567,000 12,202,230 7.7870 7.283 7.246 7.283 7.227 8.895 1,671,776 7.2990 1.17%
2019-06-06 0 7.680 7.640 7.680 7.620 7.770 938,000 7,196,500 7.6722 7.199 7.161 7.199 7.142 7.283 1,000,719 7.1913 0.00%
2019-06-05 0 7.680 7.680 7.690 7.640 7.800 1,149,000 8,856,700 7.7082 7.199 7.199 7.208 7.161 7.311 1,225,827 7.2251 0.92%
2019-06-04 0 7.610 7.580 7.610 7.550 7.820 1,138,000 8,703,350 7.6479 7.133 7.105 7.133 7.077 7.330 1,214,091 7.1686 1.74%
2019-06-03 0 7.480 7.440 7.480 7.420 7.620 1,544,000 11,569,560 7.4932 7.011 6.974 7.011 6.955 7.142 1,647,238 7.0236 1.08%
2019-05-31 0 7.400 7.380 7.400 7.290 7.480 1,266,000 9,317,780 7.3600 6.936 6.917 6.936 6.833 7.011 1,350,650 6.8987 1.93%
2019-05-30 0 7.260 7.230 7.260 7.130 7.450 2,830,000 20,476,080 7.2354 6.805 6.777 6.805 6.683 6.983 3,019,226 6.7819 2.11%
2019-05-29 0 7.110 7.080 7.110 7.050 7.380 666,000 4,731,110 7.1038 6.664 6.636 6.664 6.608 6.917 710,532 6.6586 0.14%
2019-05-28 0 7.100 7.070 7.100 6.960 7.140 2,018,000 14,262,790 7.0678 6.655 6.627 6.655 6.524 6.693 2,152,932 6.6248 0.57%
2019-05-27 0 7.060 7.050 7.060 7.060 7.190 655,000 4,659,530 7.1138 6.618 6.608 6.618 6.618 6.739 698,796 6.6679 -0.84%
2019-05-24 0 7.120 7.080 7.120 7.050 7.250 704,000 5,006,790 7.1119 6.674 6.636 6.674 6.608 6.796 751,072 6.6662 -0.70%
2019-05-23 0 7.170 7.160 7.170 7.100 7.270 640,000 4,593,330 7.1771 6.721 6.711 6.721 6.655 6.814 682,793 6.7273 0.84%
2019-05-22 0 7.110 7.080 7.110 7.060 7.210 741,000 5,289,230 7.1380 6.664 6.636 6.664 6.618 6.758 790,546 6.6906 0.42%
2019-05-21 0 7.080 7.060 7.080 7.050 7.220 827,000 5,896,850 7.1304 6.636 6.618 6.636 6.608 6.767 882,297 6.6835 -0.56%
2019-05-20 0 7.120 7.100 7.120 7.120 7.390 642,000 4,635,200 7.2199 6.674 6.655 6.674 6.674 6.927 684,927 6.7674 -0.28%
2019-05-17 0 7.140 7.100 7.140 7.110 7.290 553,000 3,957,120 7.1557 6.693 6.655 6.693 6.664 6.833 589,976 6.7073 0.56%
2019-05-16 0 7.100 7.070 7.100 7.070 7.300 447,000 3,211,930 7.1855 6.655 6.627 6.655 6.627 6.842 476,888 6.7352 0.85%
2019-05-15 0 7.040 7.020 7.040 7.010 7.170 1,377,000 9,712,440 7.0533 6.599 6.580 6.599 6.571 6.721 1,469,072 6.6113 0.00%
2019-05-14 0 7.040 6.980 7.050 6.980 7.190 547,000 3,858,550 7.0540 6.599 6.543 6.608 6.543 6.739 583,575 6.6119 -0.85%
2019-05-10 0 7.100 7.030 7.100 7.000 7.200 1,282,000 9,090,850 7.0911 6.655 6.589 6.655 6.561 6.749 1,367,720 6.6467 1.00%
2019-05-09 0 7.030 7.010 7.030 7.020 7.130 593,000 4,210,200 7.0998 6.589 6.571 6.589 6.580 6.683 632,650 6.6549 -1.13%
2019-05-08 0 7.110 7.100 7.110 7.100 7.290 904,000 6,481,340 7.1696 6.664 6.655 6.664 6.655 6.833 964,445 6.7203 -1.11%
2019-05-07 0 7.190 7.160 7.190 7.140 7.350 1,664,000 12,060,840 7.2481 6.739 6.711 6.739 6.693 6.889 1,775,262 6.7938 -0.83%
2019-05-06 0 7.250 7.190 7.250 7.180 7.420 875,000 6,367,760 7.2774 6.796 6.739 6.796 6.730 6.955 933,506 6.8213 -1.09%
2019-05-03 0 7.330 7.280 7.330 7.280 7.470 826,000 6,088,470 7.3710 6.871 6.824 6.871 6.824 7.002 881,230 6.9091 -0.14%
2019-05-02 0 7.340 7.320 7.340 7.320 7.490 897,000 6,662,340 7.4274 6.880 6.861 6.880 6.861 7.021 956,977 6.9619 -0.27%
2019-04-30 0 7.360 7.330 7.360 7.330 7.480 759,000 5,619,700 7.4041 6.899 6.871 6.899 6.871 7.011 809,750 6.9400 -0.94%
2019-04-29 0 7.430 7.310 7.430 7.290 7.440 1,030,000 7,616,090 7.3943 6.964 6.852 6.964 6.833 6.974 1,098,870 6.9308 0.27%
2019-04-26 0 7.410 7.390 7.410 7.390 7.530 887,000 6,617,950 7.4610 6.946 6.927 6.946 6.927 7.058 946,308 6.9934 -0.67%
2019-04-25 0 7.460 7.430 7.460 7.400 7.490 852,000 6,351,440 7.4547 6.992 6.964 6.992 6.936 7.021 908,968 6.9875 -0.27%
2019-04-24 0 7.480 7.430 7.480 7.420 7.610 959,000 7,197,490 7.5052 7.011 6.964 7.011 6.955 7.133 1,023,123 7.0348 0.00%
2019-04-23 0 7.480 7.450 7.480 7.440 7.520 1,003,000 7,501,950 7.4795 7.011 6.983 7.011 6.974 7.049 1,070,065 7.0107 -0.53%
2019-04-18 0 7.520 7.500 7.520 7.420 7.590 1,929,000 14,438,230 7.4848 7.049 7.030 7.049 6.955 7.114 2,057,981 7.0157 1.08%
2019-04-17 0 7.440 7.430 7.440 7.390 7.620 1,014,000 7,570,640 7.4661 6.974 6.964 6.974 6.927 7.142 1,081,800 6.9982 -0.67%
2019-04-16 0 7.490 7.460 7.490 7.460 7.560 993,000 7,455,800 7.5084 7.021 6.992 7.021 6.992 7.086 1,059,396 7.0378 -0.13%
2019-04-15 0 7.500 7.470 7.500 7.450 7.540 884,000 6,631,760 7.5020 7.030 7.002 7.030 6.983 7.067 943,108 7.0318 -0.66%
2019-04-12 0 7.550 7.530 7.550 7.490 7.620 1,007,000 7,592,860 7.5401 7.077 7.058 7.077 7.021 7.142 1,074,332 7.0675 -0.53%
2019-04-11 0 7.590 7.580 7.590 7.580 7.770 1,114,000 8,490,470 7.6216 7.114 7.105 7.114 7.105 7.283 1,188,487 7.1439 -0.26%
2019-04-10 0 7.610 7.600 7.610 7.560 7.930 1,582,000 12,146,930 7.6782 7.133 7.124 7.133 7.086 7.433 1,687,779 7.1970 0.40%
2019-04-09 0 7.580 7.510 7.580 7.200 7.720 1,560,000 11,824,010 7.5795 7.105 7.039 7.105 6.749 7.236 1,664,308 7.1045 -0.52%
2019-04-08 0 7.620 7.610 7.620 7.510 7.790 1,426,000 10,840,330 7.6019 7.142 7.133 7.142 7.039 7.302 1,521,348 7.1255 1.06%
2019-04-04 0 7.540 7.500 7.540 7.420 8.300 1,885,000 14,616,000 7.7538 7.067 7.030 7.067 6.955 7.780 2,011,039 7.2679 0.67%
2019-04-03 0 7.490 7.460 7.490 7.330 7.520 2,238,178 16,662,581 7.4447 7.021 6.992 7.021 6.871 7.049 2,387,832 6.9781 3.17%
2019-04-02 0 7.260 7.250 7.260 6.830 7.270 4,398,000 31,572,120 7.1787 6.805 6.796 6.805 6.402 6.814 4,692,068 6.7288 5.37%
2019-04-01 0 6.890 6.860 6.890 6.850 7.140 2,166,000 15,057,210 6.9516 6.458 6.430 6.458 6.421 6.693 2,310,828 6.5159 -3.23%
2019-03-29 0 7.120 7.100 7.120 7.030 7.190 1,179,000 8,398,710 7.1236 6.674 6.655 6.674 6.589 6.739 1,257,833 6.6771 0.85%
2019-03-28 0 7.060 7.020 7.060 6.990 7.350 1,757,000 12,496,090 7.1122 6.618 6.580 6.618 6.552 6.889 1,874,480 6.6664 -2.08%
2019-03-27 0 7.210 7.200 7.210 7.120 7.360 1,333,000 9,577,300 7.1848 6.758 6.749 6.758 6.674 6.899 1,422,130 6.7345 0.42%
2019-03-26 0 7.180 7.160 7.180 7.080 7.300 1,399,000 10,017,020 7.1601 6.730 6.711 6.730 6.636 6.842 1,492,543 6.7114 1.70%
2019-03-25 0 7.060 7.010 7.060 6.950 7.220 1,205,000 8,489,180 7.0450 6.618 6.571 6.618 6.514 6.767 1,285,571 6.6034 -2.22%
2019-03-22 0 7.220 7.160 7.220 6.970 7.240 1,845,000 13,210,020 7.1599 6.767 6.711 6.767 6.533 6.786 1,968,364 6.7112 1.98%
2019-03-21 0 7.080 7.080 7.090 6.920 7.770 2,607,000 18,929,660 7.2611 6.636 6.636 6.646 6.486 7.283 2,781,315 6.8060 -8.05%
2019-03-20 0 7.700 7.700 7.710 7.600 7.900 1,423,000 11,030,315 7.7515 7.217 7.217 7.227 7.124 7.405 1,518,148 7.2656 -0.39%
2019-03-19 0 7.730 7.730 7.790 7.660 7.830 1,089,000 8,482,330 7.7891 7.246 7.246 7.302 7.180 7.339 1,161,815 7.3009 0.91%
2019-03-18 0 7.660 7.610 7.660 7.510 8.090 3,011,000 23,221,190 7.7121 7.180 7.133 7.180 7.039 7.583 3,212,328 7.2288 -3.77%
2019-03-15 0 7.960 7.960 7.970 7.830 8.250 1,406,000 11,229,510 7.9868 7.461 7.461 7.470 7.339 7.733 1,500,011 7.4863 -0.25%
2019-03-14 0 7.980 7.970 7.990 7.900 8.140 2,037,000 16,330,570 8.0170 7.480 7.470 7.489 7.405 7.630 2,173,202 7.5145 -1.48%
2019-03-13 0 8.100 8.100 8.120 7.910 8.190 2,389,500 19,345,105 8.0959 7.592 7.592 7.611 7.414 7.677 2,549,272 7.5885 -0.25%
2019-03-12 0 8.120 8.090 8.150 8.050 8.280 1,076,000 8,778,080 8.1581 7.611 7.583 7.639 7.545 7.761 1,147,946 7.6468 -0.98%
2019-03-11 0 8.200 8.190 8.200 8.080 8.240 1,407,000 11,526,490 8.1922 7.686 7.677 7.686 7.574 7.724 1,501,078 7.6788 0.24%
2019-03-08 0 8.180 8.140 8.190 8.130 8.360 2,251,000 18,470,160 8.2053 7.667 7.630 7.677 7.620 7.836 2,401,511 7.6911 -0.24%
2019-03-07 0 8.200 8.190 8.210 8.170 8.350 2,072,000 17,037,950 8.2229 7.686 7.677 7.695 7.658 7.827 2,210,543 7.7076 -0.61%
2019-03-06 0 8.250 8.240 8.250 8.070 8.400 2,037,000 16,763,850 8.2297 7.733 7.724 7.733 7.564 7.874 2,173,202 7.7139 -0.24%
2019-03-05 0 8.270 8.240 8.270 8.190 8.390 2,715,000 22,436,860 8.2640 7.752 7.724 7.752 7.677 7.864 2,896,536 7.7461 0.00%
2019-03-04 0 8.270 8.230 8.280 8.130 8.290 2,126,000 17,470,580 8.2176 7.752 7.714 7.761 7.620 7.770 2,268,153 7.7026 0.85%
2019-03-01 0 8.200 8.160 8.200 8.040 8.260 2,336,000 19,065,000 8.1614 7.686 7.649 7.686 7.536 7.742 2,492,195 7.6499 1.74%
2019-02-28 0 8.060 8.040 8.060 8.000 8.230 1,559,000 12,583,330 8.0714 7.555 7.536 7.555 7.499 7.714 1,663,241 7.5655 1.51%
2019-02-27 0 7.940 7.940 8.000 7.900 8.170 1,571,000 12,645,610 8.0494 7.442 7.442 7.499 7.405 7.658 1,676,044 7.5449 -1.24%
2019-02-26 0 8.040 7.990 8.050 7.980 8.170 1,086,000 8,749,330 8.0565 7.536 7.489 7.545 7.480 7.658 1,158,614 7.5515 0.63%
2019-02-25 0 7.990 7.960 8.000 7.910 8.420 2,273,062 18,404,828 8.0969 7.489 7.461 7.499 7.414 7.892 2,425,048 7.5895 -2.80%
2019-02-22 0 8.220 8.190 8.220 8.160 8.320 1,481,000 12,175,400 8.2211 7.705 7.677 7.705 7.649 7.799 1,580,026 7.7058 0.24%
2019-02-21 0 8.200 8.160 8.210 8.150 8.340 1,902,000 15,639,620 8.2227 7.686 7.649 7.695 7.639 7.817 2,029,176 7.7074 0.37%
2019-02-20 0 8.170 8.160 8.200 8.070 8.290 2,414,000 19,723,210 8.1703 7.658 7.649 7.686 7.564 7.770 2,575,410 7.6583 0.37%
2019-02-19 0 8.140 8.100 8.150 8.090 8.250 2,151,000 17,544,970 8.1567 7.630 7.592 7.639 7.583 7.733 2,294,825 7.6455 0.25%
2019-02-18 0 8.120 8.060 8.170 8.050 8.300 1,977,000 16,098,360 8.1428 7.611 7.555 7.658 7.545 7.780 2,109,190 7.6325 0.00%
2019-02-15 0 8.120 8.070 8.120 8.030 8.300 1,160,000 9,469,970 8.1638 7.611 7.564 7.611 7.527 7.780 1,237,562 7.6521 0.12%
2019-02-14 0 8.110 8.090 8.110 8.020 8.200 1,682,000 13,647,070 8.1136 7.602 7.583 7.602 7.517 7.686 1,794,465 7.6051 1.25%
2019-02-13 0 8.010 7.990 8.010 7.960 8.300 1,424,000 11,481,725 8.0630 7.508 7.489 7.508 7.461 7.780 1,519,215 7.5577 -0.12%
2019-02-12 0 8.020 7.970 8.030 7.960 8.310 1,281,000 10,420,895 8.1350 7.517 7.470 7.527 7.461 7.789 1,366,653 7.6251 -2.20%
2019-02-11 0 8.200 8.150 8.200 8.120 8.310 1,363,000 11,208,970 8.2237 7.686 7.639 7.686 7.611 7.789 1,454,136 7.7083 0.00%
2019-02-08 0 8.200 8.100 8.200 8.040 8.340 1,392,000 11,355,620 8.1578 7.686 7.592 7.686 7.536 7.817 1,485,075 7.6465 0.00%
2019-02-04 0 8.200 - - - - 0 0 - 7.686 - - - - 0 - 0.00%
2019-02-01 0 8.200 - - - - 0 0 - 7.686 - - - - 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 7.686 7.620 7.686 7.517 7.799 1,768,861 7.6430 -0.61%
2019-01-30 0 8.250 8.180 8.260 8.150 8.360 1,445,000 11,921,470 8.2502 7.733 7.667 7.742 7.639 7.836 1,541,619 7.7331 -0.60%
2019-01-29 0 8.300 8.280 8.300 8.200 8.390 1,648,031 13,680,568 8.3012 7.780 7.761 7.780 7.686 7.864 1,758,225 7.7809 0.73%
2019-01-28 0 8.240 8.190 8.250 8.150 8.450 1,602,000 13,251,620 8.2719 7.724 7.677 7.733 7.639 7.920 1,709,116 7.7535 0.37%
2019-01-25 0 8.210 8.180 8.230 8.120 8.400 2,556,078 21,074,482 8.2449 7.695 7.667 7.714 7.611 7.874 2,726,988 7.7281 0.86%
2019-01-24 0 8.140 8.080 8.100 8.060 8.240 1,858,058 15,100,464 8.1270 7.630 7.574 7.592 7.555 7.724 1,982,295 7.6177 0.00%
2019-01-23 0 8.140 8.050 8.140 7.850 8.260 2,222,031 18,058,534 8.1270 7.630 7.545 7.630 7.358 7.742 2,370,605 7.6177 2.91%
2019-01-22 0 7.910 7.870 7.920 7.850 8.130 1,250,000 9,905,060 7.9240 7.414 7.377 7.424 7.358 7.620 1,333,580 7.4274 0.64%
2019-01-21 0 7.860 7.820 7.870 7.480 7.920 2,998,000 22,994,460 7.6699 7.367 7.330 7.377 7.011 7.424 3,198,459 7.1892 3.97%
2019-01-18 0 7.560 7.520 7.570 7.480 7.640 2,068,000 15,570,540 7.5293 7.086 7.049 7.096 7.011 7.161 2,206,275 7.0574 1.07%
2019-01-17 0 7.480 7.440 7.500 7.200 7.500 3,032,000 22,396,620 7.3867 7.011 6.974 7.030 6.749 7.030 3,234,732 6.9238 3.89%
2019-01-16 0 7.200 7.150 7.200 7.080 7.250 3,070,000 21,983,860 7.1609 6.749 6.702 6.749 6.636 6.796 3,275,273 6.7121 1.69%
2019-01-15 0 7.080 7.050 7.090 6.850 7.080 3,070,000 21,315,020 6.9430 6.636 6.608 6.646 6.421 6.636 3,275,273 6.5079 3.66%
2019-01-14 0 6.830 6.770 6.830 6.670 6.910 2,788,000 18,909,860 6.7826 6.402 6.346 6.402 6.252 6.477 2,974,417 6.3575 1.19%
2019-01-11 0 6.750 6.670 6.760 6.370 6.900 2,892,000 19,110,140 6.6079 6.327 6.252 6.336 5.971 6.468 3,085,371 6.1938 5.97%
2019-01-10 0 6.370 6.310 6.370 6.230 6.460 1,728,000 11,018,740 6.3766 5.971 5.915 5.971 5.840 6.055 1,843,541 5.9769 -0.31%
2019-01-09 0 6.390 6.320 6.390 6.340 6.510 1,668,000 10,694,320 6.4115 5.990 5.924 5.990 5.943 6.102 1,779,529 6.0096 0.00%
2019-01-08 0 6.390 6.360 6.400 6.310 6.560 1,646,000 10,504,840 6.3820 5.990 5.961 5.999 5.915 6.149 1,756,058 5.9821 0.63%
2019-01-07 0 6.350 6.300 6.350 6.270 6.460 1,784,000 11,311,520 6.3405 5.952 5.905 5.952 5.877 6.055 1,903,286 5.9432 0.63%
2019-01-04 0 6.310 6.250 6.310 6.140 6.490 1,492,000 9,465,380 6.3441 5.915 5.858 5.915 5.755 6.083 1,591,761 5.9465 -2.02%
2019-01-03 0 6.440 6.390 6.440 6.270 6.720 1,734,000 11,327,380 6.5325 6.036 5.990 6.036 5.877 6.299 1,849,942 6.1231 -1.68%
2019-01-02 0 6.550 6.540 6.590 6.500 6.690 2,424,000 15,966,980 6.5870 6.139 6.130 6.177 6.093 6.271 2,586,079 6.1742 0.00%
2018-12-31 0 6.550 6.500 6.550 6.420 6.550 1,602,000 10,383,680 6.4817 6.139 6.093 6.139 6.018 6.139 1,709,116 6.0755 2.99%
2018-12-28 0 6.360 6.290 6.370 6.190 6.420 2,746,000 17,253,020 6.2830 5.961 5.896 5.971 5.802 6.018 2,929,609 5.8892 2.75%
2018-12-27 0 6.190 6.110 6.190 5.870 6.190 2,854,000 17,164,080 6.0140 5.802 5.727 5.802 5.502 5.802 3,044,830 5.6371 5.63%
2018-12-24 0 5.860 5.800 5.860 5.690 6.000 2,072,000 12,084,880 5.8325 5.493 5.436 5.493 5.333 5.624 2,210,543 5.4669 2.09%
2018-12-21 0 5.740 5.680 5.740 5.560 5.750 1,200,000 6,813,160 5.6776 5.380 5.324 5.380 5.212 5.390 1,280,237 5.3218 2.14%
2018-12-20 0 5.620 5.590 5.620 5.580 5.820 1,289,257 7,285,103 5.6506 5.268 5.240 5.268 5.230 5.455 1,375,462 5.2965 0.00%
2018-12-19 0 5.620 5.510 5.620 5.460 5.720 1,226,000 6,877,800 5.6100 5.268 5.165 5.268 5.118 5.362 1,307,975 5.2584 0.00%
2018-12-18 0 5.620 5.560 5.630 5.560 5.740 1,978,004 11,252,262 5.6887 5.268 5.212 5.277 5.212 5.380 2,110,262 5.3322 0.72%
2018-12-17 0 5.580 5.570 5.630 5.540 5.730 1,202,000 6,740,180 5.6075 5.230 5.221 5.277 5.193 5.371 1,282,371 5.2560 1.09%
2018-12-14 0 5.520 5.500 5.580 5.410 5.660 2,396,000 13,310,480 5.5553 5.174 5.155 5.230 5.071 5.305 2,556,206 5.2071 0.00%
2018-12-13 0 5.520 5.480 5.550 5.410 5.560 1,768,000 9,739,020 5.5085 5.174 5.137 5.202 5.071 5.212 1,886,216 5.1633 1.10%
2018-12-12 0 5.460 5.440 5.470 5.350 5.550 1,496,000 8,179,320 5.4675 5.118 5.099 5.127 5.015 5.202 1,596,029 5.1248 1.30%
2018-12-11 0 5.390 5.350 5.390 5.230 5.400 1,968,000 10,515,680 5.3433 5.052 5.015 5.052 4.902 5.062 2,099,589 5.0084 1.70%
2018-12-10 0 5.300 5.230 5.310 5.050 5.300 1,406,000 7,283,560 5.1803 4.968 4.902 4.977 4.733 4.968 1,500,011 4.8557 2.12%
2018-12-07 0 5.190 5.150 5.190 5.140 5.330 1,324,000 6,926,820 5.2317 4.865 4.827 4.865 4.818 4.996 1,412,528 4.9038 -1.14%
2018-12-06 0 5.250 5.210 5.260 5.100 5.310 1,364,000 7,098,100 5.2039 4.921 4.883 4.930 4.780 4.977 1,455,203 4.8777 0.00%
2018-12-05 0 5.250 5.210 5.250 5.180 5.480 1,206,000 6,417,400 5.3212 4.921 4.883 4.921 4.855 5.137 1,286,638 4.9877 -3.49%
2018-12-04 0 5.440 5.400 5.450 5.370 5.660 1,276,000 7,034,540 5.5130 5.099 5.062 5.108 5.033 5.305 1,361,319 5.1674 -2.51%
2018-12-03 0 5.580 5.520 5.590 5.490 5.610 1,116,000 6,205,720 5.5607 5.230 5.174 5.240 5.146 5.258 1,190,620 5.2122 1.64%
2018-11-30 0 5.490 5.400 5.500 5.410 5.540 1,342,000 7,375,000 5.4955 5.146 5.062 5.155 5.071 5.193 1,431,732 5.1511 1.48%
2018-11-29 0 5.410 5.370 5.410 5.330 5.430 1,146,000 6,200,400 5.4105 5.071 5.033 5.071 4.996 5.090 1,222,626 5.0714 0.56%
2018-11-28 0 5.380 5.320 5.390 5.300 5.480 1,428,000 7,714,720 5.4025 5.043 4.987 5.052 4.968 5.137 1,523,482 5.0639 -1.28%
2018-11-27 0 5.450 5.380 5.450 5.380 5.500 838,000 4,562,000 5.4439 5.108 5.043 5.108 5.043 5.155 894,032 5.1027 0.93%
2018-11-26 0 5.400 5.330 5.410 5.330 5.480 1,204,000 6,471,420 5.3749 5.062 4.996 5.071 4.996 5.137 1,284,504 5.0381 1.50%
2018-11-23 0 5.320 5.300 5.330 5.220 5.320 1,490,000 7,846,440 5.2661 4.987 4.968 4.996 4.893 4.987 1,589,628 4.9360 0.76%
2018-11-22 0 5.280 5.240 5.280 5.200 5.290 664,000 3,497,980 5.2680 4.949 4.912 4.949 4.874 4.958 708,398 4.9379 0.96%
2018-11-21 0 5.230 5.170 5.230 5.170 5.360 774,000 4,077,620 5.2682 4.902 4.846 4.902 4.846 5.024 825,753 4.9381 -0.57%
2018-11-20 0 5.260 5.180 5.270 5.140 5.330 890,000 4,662,600 5.2389 4.930 4.855 4.940 4.818 4.996 949,509 4.9105 0.00%
2018-11-19 0 5.260 5.220 5.260 5.240 5.350 612,000 3,247,140 5.3058 4.930 4.893 4.930 4.912 5.015 652,921 4.9733 -0.19%
2018-11-16 0 5.270 5.210 5.270 5.200 5.380 818,000 4,336,360 5.3012 4.940 4.883 4.940 4.874 5.043 872,695 4.9689 -0.19%
2018-11-15 0 5.280 5.240 5.270 5.090 5.500 1,064,000 5,653,520 5.3135 4.949 4.912 4.940 4.771 5.155 1,135,143 4.9804 -1.12%
2018-11-14 0 5.340 5.330 5.440 5.200 5.480 1,712,000 9,220,980 5.3861 5.005 4.996 5.099 4.874 5.137 1,826,471 5.0485 -1.11%
2018-11-13 0 5.400 5.350 5.420 5.360 5.650 868,000 4,800,120 5.5301 5.062 5.015 5.080 5.024 5.296 926,038 5.1835 -3.40%
2018-11-12 0 5.590 5.520 5.600 5.460 5.690 1,939,500 10,765,685 5.5508 5.240 5.174 5.249 5.118 5.333 2,069,183 5.2029 0.36%
2018-11-09 0 5.570 5.520 5.570 5.520 5.660 1,626,000 9,107,120 5.6009 5.221 5.174 5.221 5.174 5.305 1,734,721 5.2499 -0.18%
2018-11-08 0 5.580 5.510 5.590 5.500 5.630 1,770,000 9,815,520 5.5455 5.230 5.165 5.240 5.155 5.277 1,888,350 5.1979 1.45%
2018-11-07 0 5.500 5.430 5.500 5.400 5.560 1,424,000 7,782,020 5.4649 5.155 5.090 5.155 5.062 5.212 1,519,215 5.1224 1.29%
2018-11-06 0 5.430 5.360 5.430 5.370 5.460 1,510,000 8,182,660 5.4190 5.090 5.024 5.090 5.033 5.118 1,610,965 5.0794 0.56%
2018-11-05 0 5.400 5.330 5.400 5.290 5.500 1,566,000 8,479,860 5.4150 5.062 4.996 5.062 4.958 5.155 1,670,709 5.0756 0.00%
2018-11-02 0 5.400 5.340 5.410 5.300 5.400 1,996,000 10,694,460 5.3579 5.062 5.005 5.071 4.968 5.062 2,129,461 5.0221 2.47%
2018-11-01 0 5.270 5.230 5.300 5.230 5.440 1,618,000 8,619,020 5.3270 4.940 4.902 4.968 4.902 5.099 1,726,186 4.9931 -0.57%
2018-10-31 0 5.300 5.240 5.320 5.140 5.360 1,572,000 8,243,000 5.2436 4.968 4.912 4.987 4.818 5.024 1,677,110 4.9150 2.91%
2018-10-30 0 5.150 5.130 5.160 5.100 5.600 1,720,015 9,055,336 5.2647 4.827 4.808 4.837 4.780 5.249 1,835,022 4.9347 -3.74%
2018-10-29 0 5.350 5.300 5.350 5.240 5.530 1,822,000 9,722,400 5.3361 5.015 4.968 5.015 4.912 5.183 1,943,826 5.0017 0.19%
2018-10-26 0 5.340 5.280 5.340 5.150 5.380 1,542,000 8,164,820 5.2950 5.005 4.949 5.005 4.827 5.043 1,645,105 4.9631 0.19%
2018-10-25 0 5.330 5.280 5.350 5.280 5.440 1,700,000 9,066,900 5.3335 4.996 4.949 5.015 4.949 5.099 1,813,669 4.9992 -1.11%
2018-10-24 0 5.390 5.350 5.400 5.280 5.570 2,702,000 14,616,000 5.4093 5.052 5.015 5.062 4.949 5.221 2,882,667 5.0703 -1.82%
2018-10-23 0 5.490 5.460 5.490 5.450 5.620 1,958,000 10,854,140 5.5435 5.146 5.118 5.146 5.108 5.268 2,088,920 5.1961 -1.79%
2018-10-22 0 5.590 5.540 5.580 5.530 5.710 1,848,000 10,318,860 5.5838 5.240 5.193 5.230 5.183 5.352 1,971,565 5.2338 0.72%
2018-10-19 0 5.550 5.510 5.570 5.320 5.630 2,542,000 13,958,100 5.4910 5.202 5.165 5.221 4.987 5.277 2,711,969 5.1469 1.09%
2018-10-18 0 5.490 5.490 5.550 5.320 5.560 2,082,000 11,403,700 5.4773 5.146 5.146 5.202 4.987 5.212 2,221,211 5.1340 0.00%
2018-10-16 0 5.490 5.470 5.530 5.460 5.780 1,962,000 10,947,080 5.5796 5.146 5.127 5.183 5.118 5.418 2,093,187 5.2299 -2.66%
2018-10-15 0 5.640 5.580 5.640 5.430 5.810 2,100,000 11,813,760 5.6256 5.287 5.230 5.287 5.090 5.446 2,240,415 5.2730 0.89%
2018-10-12 0 5.590 5.540 5.560 5.530 5.760 1,842,000 10,416,000 5.6547 5.240 5.193 5.212 5.183 5.399 1,965,164 5.3003 -1.06%
2018-10-11 0 5.650 5.580 5.650 5.520 6.000 2,056,000 11,618,300 5.6509 5.296 5.230 5.296 5.174 5.624 2,193,473 5.2968 -4.40%
2018-10-10 0 5.910 5.850 5.940 5.830 6.380 1,776,000 10,833,540 6.1000 5.540 5.483 5.568 5.465 5.980 1,894,751 5.7177 -5.14%
2018-10-09 0 6.230 6.160 6.230 6.150 6.550 1,744,000 10,969,040 6.2896 5.840 5.774 5.840 5.765 6.139 1,860,611 5.8954 -2.66%
2018-10-08 0 6.400 6.340 6.410 6.280 6.470 1,370,003 8,738,918 6.3788 5.999 5.943 6.008 5.886 6.065 1,461,607 5.9790 0.16%
2018-10-05 0 6.390 6.380 6.390 6.380 6.650 1,488,000 9,614,840 6.4616 5.990 5.980 5.990 5.980 6.233 1,587,494 6.0566 -2.14%
2018-10-04 0 6.530 6.450 6.570 6.310 6.740 2,712,000 17,684,680 6.5209 6.121 6.046 6.158 5.915 6.318 2,893,336 6.1122 1.56%
2018-10-03 0 6.430 6.390 6.440 6.000 6.470 3,074,000 19,107,600 6.2159 6.027 5.990 6.036 5.624 6.065 3,279,540 5.8263 1.10%
2018-10-02 0 6.360 6.260 6.400 6.250 7.060 2,098,000 13,837,380 6.5955 5.961 5.868 5.999 5.858 6.618 2,238,281 6.1821 -9.92%
2018-09-28 0 7.060 7.040 7.110 7.000 7.310 1,470,047 10,469,027 7.1216 6.618 6.599 6.664 6.561 6.852 1,568,340 6.6752 -1.67%
2018-09-27 0 7.180 7.120 7.190 6.970 7.350 2,086,000 14,832,020 7.1103 6.730 6.674 6.739 6.533 6.889 2,225,479 6.6646 0.98%
2018-09-26 0 7.110 7.070 7.150 7.070 7.630 1,784,000 13,030,600 7.3041 6.664 6.627 6.702 6.627 7.152 1,903,286 6.8464 -4.44%
2018-09-24 0 7.440 7.370 7.430 7.330 7.540 1,530,000 11,482,556 7.5049 6.974 6.908 6.964 6.871 7.067 1,632,302 7.0346 -1.59%
2018-09-21 0 7.560 7.190 7.300 7.190 7.850 21,233,002 160,862,535 7.5761 7.086 6.739 6.842 6.739 7.358 22,652,728 7.1012 -3.08%
2018-09-20 0 7.800 7.750 7.800 7.720 7.900 1,684,000 13,111,530 7.7859 7.311 7.264 7.311 7.236 7.405 1,796,599 7.2980 -0.13%
2018-09-19 0 7.810 7.760 7.810 7.750 7.890 1,512,000 11,811,020 7.8115 7.321 7.274 7.321 7.264 7.396 1,613,099 7.3219 -1.01%
2018-09-18 0 7.890 7.860 7.890 7.710 7.910 1,342,000 10,560,960 7.8696 7.396 7.367 7.396 7.227 7.414 1,431,732 7.3764 0.00%
2018-09-17 0 7.890 7.850 7.890 7.750 7.950 2,144,000 16,819,180 7.8448 7.396 7.358 7.396 7.264 7.452 2,287,357 7.3531 1.02%
2018-09-14 0 7.810 7.800 7.820 7.730 7.920 1,812,000 14,145,800 7.8067 7.321 7.311 7.330 7.246 7.424 1,933,158 7.3175 -0.51%
2018-09-13 0 7.850 7.820 7.870 7.770 8.030 1,877,970 14,783,127 7.8719 7.358 7.330 7.377 7.283 7.527 2,003,539 7.3785 0.00%
2018-09-12 0 7.850 7.840 7.900 7.820 8.110 1,846,000 14,655,200 7.9389 7.358 7.349 7.405 7.330 7.602 1,969,431 7.4413 -1.01%
2018-09-11 0 7.930 7.880 7.930 7.840 8.010 1,682,000 13,331,820 7.9262 7.433 7.386 7.433 7.349 7.508 1,794,465 7.4294 -0.63%
2018-09-10 0 7.980 7.950 8.000 7.870 8.300 2,544,000 20,379,340 8.0107 7.480 7.452 7.499 7.377 7.780 2,714,102 7.5087 -0.13%
2018-09-07 0 7.990 7.950 8.010 7.880 8.100 2,295,050 18,343,399 7.9926 7.489 7.452 7.508 7.386 7.592 2,448,507 7.4917 -0.37%
2018-09-06 0 8.020 7.970 8.020 7.870 8.130 1,752,000 14,048,730 8.0187 7.517 7.470 7.517 7.377 7.620 1,869,146 7.5161 -0.25%
2018-09-05 0 8.040 8.040 8.050 7.990 8.120 1,550,000 12,461,690 8.0398 7.536 7.536 7.545 7.489 7.611 1,653,639 7.5359 -0.12%
2018-09-04 0 8.050 8.020 8.090 8.000 8.120 2,326,140 18,771,202 8.0697 7.545 7.517 7.583 7.499 7.611 2,481,675 7.5639 -0.62%
2018-09-03 0 8.100 8.070 8.100 7.980 8.250 2,086,000 16,902,740 8.1029 7.592 7.564 7.592 7.480 7.733 2,225,479 7.5951 0.37%
2018-08-31 0 8.070 8.030 8.090 7.970 8.110 1,752,000 14,091,080 8.0429 7.564 7.527 7.583 7.470 7.602 1,869,146 7.5388 -0.25%
2018-08-30 0 8.090 8.060 8.090 8.060 8.170 1,484,000 12,025,540 8.1035 7.583 7.555 7.583 7.555 7.658 1,583,226 7.5956 -0.25%
2018-08-29 0 8.110 8.060 8.120 8.040 8.200 2,334,031 18,905,588 8.1000 7.602 7.555 7.611 7.536 7.686 2,490,094 7.5923 0.25%
2018-08-28 0 8.090 8.040 8.090 8.020 8.170 1,904,604 15,397,012 8.0841 7.583 7.536 7.583 7.517 7.658 2,031,954 7.5774 0.25%
2018-08-27 0 8.070 8.060 8.070 7.950 8.280 3,386,000 27,329,070 8.0712 7.564 7.555 7.564 7.452 7.761 3,612,402 7.5653 1.89%
2018-08-24 0 7.920 7.840 7.920 7.830 8.150 1,425,351 11,305,393 7.9317 7.424 7.349 7.424 7.339 7.639 1,520,656 7.4346 -1.00%
2018-08-23 0 8.000 7.950 8.000 7.870 8.170 1,298,000 10,419,310 8.0272 7.499 7.452 7.499 7.377 7.658 1,384,790 7.5241 -0.12%
2018-08-22 0 8.010 7.930 8.020 7.830 8.180 1,362,000 10,884,500 7.9916 7.508 7.433 7.517 7.339 7.667 1,453,069 7.4907 0.88%
2018-08-21 0 7.940 7.900 7.940 7.790 8.190 1,452,000 11,472,780 7.9014 7.442 7.405 7.442 7.302 7.677 1,549,087 7.4062 2.19%
2018-08-20 0 7.770 7.700 7.770 7.680 7.910 1,392,000 10,815,820 7.7700 7.283 7.217 7.283 7.199 7.414 1,485,075 7.2830 -0.38%
2018-08-17 0 7.800 7.750 7.830 7.710 7.980 1,876,016 14,686,372 7.8285 7.311 7.264 7.339 7.227 7.480 2,001,454 7.3379 0.39%
2018-08-16 0 7.770 7.730 7.880 7.650 7.930 1,368,000 10,601,680 7.7498 7.283 7.246 7.386 7.171 7.433 1,459,470 7.2641 -1.15%
2018-08-15 0 7.860 7.730 7.880 7.640 8.060 1,642,000 12,764,200 7.7736 7.367 7.246 7.386 7.161 7.555 1,751,791 7.2864 -0.63%
2018-08-14 0 7.910 7.870 7.910 7.500 7.960 1,812,361 14,245,594 7.8602 7.414 7.377 7.414 7.030 7.461 1,933,543 7.3676 1.54%
2018-08-13 0 7.790 7.740 7.890 7.670 8.160 2,491,921 19,504,851 7.8272 7.302 7.255 7.396 7.189 7.649 2,658,541 7.3367 -3.47%
2018-08-10 0 8.070 8.000 8.070 7.900 8.120 1,524,079 12,205,944 8.0087 7.564 7.499 7.564 7.405 7.611 1,625,985 7.5068 1.00%
2018-08-09 0 7.990 7.910 8.000 7.950 8.450 1,710,754 13,804,395 8.0692 7.489 7.414 7.499 7.452 7.920 1,825,142 7.5635 -2.32%
2018-08-08 0 8.180 8.120 8.190 8.090 8.300 3,156,047 25,854,454 8.1920 7.667 7.611 7.677 7.583 7.780 3,367,073 7.6786 1.74%
2018-08-07 0 8.040 8.010 8.050 7.990 8.600 1,802,000 14,946,940 8.2946 7.536 7.508 7.545 7.489 8.061 1,922,489 7.7748 -2.43%
2018-08-06 0 8.240 8.240 8.300 8.030 8.500 1,428,726 11,883,412 8.3175 7.724 7.724 7.780 7.527 7.967 1,524,257 7.7962 -1.67%
2018-08-03 0 8.380 8.220 8.300 8.200 8.670 1,812,111 15,402,197 8.4996 7.855 7.705 7.780 7.686 8.127 1,933,276 7.9669 -1.41%
2018-08-02 0 8.500 8.470 8.560 8.290 8.850 2,518,000 21,609,560 8.5820 7.967 7.939 8.024 7.770 8.295 2,686,364 8.0442 -2.07%
2018-08-01 0 8.680 8.630 8.680 8.420 9.040 3,504,000 30,510,440 8.7073 8.136 8.089 8.136 7.892 8.473 3,738,292 8.1616 -2.14%
2018-07-31 0 8.870 8.820 8.870 8.800 9.220 2,194,000 19,633,140 8.9486 8.314 8.267 8.314 8.248 8.642 2,340,700 8.3877 0.68%
2018-07-30 0 8.810 8.760 8.810 8.500 8.970 3,110,000 27,413,420 8.8146 8.258 8.211 8.258 7.967 8.408 3,317,947 8.2622 3.04%
2018-07-27 0 8.550 8.520 8.560 8.470 8.590 3,186,000 27,175,420 8.5296 8.014 7.986 8.024 7.939 8.052 3,399,029 7.9951 0.83%
2018-07-26 0 8.480 8.430 8.490 8.350 8.590 2,732,294 23,024,379 8.4268 7.949 7.902 7.958 7.827 8.052 2,914,986 7.8986 2.54%
2018-07-25 0 8.270 8.260 8.320 8.150 8.400 3,192,000 26,378,160 8.2638 7.752 7.742 7.799 7.639 7.874 3,405,430 7.7459 0.12%
2018-07-24 0 8.260 8.220 8.260 8.000 8.610 3,151,000 25,955,660 8.2373 7.742 7.705 7.742 7.499 8.070 3,361,689 7.7210 -2.48%
2018-07-23 0 8.470 8.450 8.470 8.060 8.580 3,068,000 25,404,360 8.2804 7.939 7.920 7.939 7.555 8.042 3,273,139 7.7615 4.83%
2018-07-20 0 8.080 8.060 8.080 8.040 8.200 4,766,000 38,782,220 8.1373 7.574 7.555 7.574 7.536 7.686 5,084,675 7.6273 -0.25%
2018-07-19 0 8.100 8.050 8.100 8.030 8.190 3,490,000 28,245,800 8.0934 7.592 7.545 7.592 7.527 7.677 3,723,356 7.5861 1.12%
2018-07-18 0 8.010 7.980 8.010 7.960 8.110 3,122,000 25,124,240 8.0475 7.508 7.480 7.508 7.461 7.602 3,330,750 7.5431 -0.12%
2018-07-17 0 8.020 7.990 8.010 7.960 8.180 4,325,597 34,776,696 8.0397 7.517 7.489 7.508 7.461 7.667 4,614,824 7.5359 0.00%
2018-07-16 0 8.020 7.980 8.020 7.940 8.190 3,088,000 24,822,920 8.0385 7.517 7.480 7.517 7.442 7.677 3,294,476 7.5347 0.25%
2018-07-13 0 8.000 7.960 8.000 7.890 8.290 2,482,000 19,994,500 8.0558 7.499 7.461 7.499 7.396 7.770 2,647,957 7.5509 0.00%
2018-07-12 0 8.000 7.990 8.050 7.950 8.400 5,866,000 47,746,980 8.1396 7.499 7.489 7.545 7.452 7.874 6,258,225 7.6295 -1.23%
2018-07-11 0 8.100 8.050 8.100 7.390 8.190 4,612,000 35,021,560 7.5936 7.592 7.545 7.592 6.927 7.677 4,920,377 7.1177 7.71%
2018-07-10 0 7.520 7.480 7.530 7.450 7.750 3,856,000 28,988,080 7.5177 7.049 7.011 7.058 6.983 7.264 4,113,828 7.0465 0.13%
2018-07-09 0 7.510 7.460 7.520 7.360 7.680 5,458,000 40,790,180 7.4735 7.039 6.992 7.049 6.899 7.199 5,822,944 7.0051 0.13%
2018-07-06 0 7.500 7.450 7.500 7.240 7.870 4,254,000 31,933,520 7.5067 7.030 6.983 7.030 6.786 7.377 4,538,440 7.0362 3.88%
2018-07-05 0 7.220 7.220 7.330 6.900 7.370 6,974,000 50,126,740 7.1877 6.767 6.767 6.871 6.468 6.908 7,440,311 6.7372 4.49%
2018-07-04 0 6.910 6.870 6.950 6.430 7.000 7,458,000 50,669,120 6.7939 6.477 6.439 6.514 6.027 6.561 7,956,673 6.3681 7.13%
2018-07-03 0 6.450 6.410 6.460 6.340 6.480 5,248,000 33,712,580 6.4239 6.046 6.008 6.055 5.943 6.074 5,598,903 6.0213 0.62%
2018-06-29 0 6.410 6.370 6.410 6.370 6.470 4,896,000 31,491,280 6.4320 6.008 5.971 6.008 5.971 6.065 5,223,367 6.0289 -0.31%
2018-06-28 0 6.430 6.350 6.430 6.320 6.570 4,212,000 26,979,140 6.4053 6.027 5.952 6.027 5.924 6.158 4,493,632 6.0039 0.31%
2018-06-27 0 6.410 6.400 6.410 6.350 6.680 4,144,000 26,542,320 6.4050 6.008 5.999 6.008 5.952 6.261 4,421,085 6.0036 0.00%
2018-06-26 0 6.410 6.380 6.400 6.340 6.500 2,816,000 17,997,420 6.3911 6.008 5.980 5.999 5.943 6.093 3,004,289 5.9906 -0.93%
2018-06-25 0 6.470 6.400 6.470 6.330 6.570 2,138,000 13,800,860 6.4550 6.065 5.999 6.065 5.933 6.158 2,280,956 6.0505 0.00%
2018-06-22 0 6.470 6.450 6.510 6.430 6.560 2,708,600 17,580,360 6.4906 6.065 6.046 6.102 6.027 6.149 2,889,708 6.0838 -0.46%
2018-06-21 0 6.500 6.460 6.500 6.420 6.570 5,540,000 36,087,260 6.5139 6.093 6.055 6.093 6.018 6.158 5,910,427 6.1057 0.31%
2018-06-20 0 6.480 6.450 6.480 6.440 6.720 4,932,000 32,191,700 6.5271 6.074 6.046 6.074 6.036 6.299 5,261,774 6.1180 -1.37%
2018-06-19 0 6.570 6.510 6.570 6.410 6.640 6,192,000 40,184,800 6.4898 6.158 6.102 6.158 6.008 6.224 6,606,023 6.0831 0.00%
2018-06-15 0 6.570 6.510 6.560 6.480 6.900 10,764,000 71,550,500 6.6472 6.158 6.102 6.149 6.074 6.468 11,483,726 6.2306 -2.23%
2018-06-14 0 6.720 6.680 6.720 6.560 6.950 5,950,000 39,825,480 6.6934 6.299 6.261 6.299 6.149 6.514 6,347,842 6.2739 0.00%
2018-06-13 0 6.720 6.700 6.760 6.580 6.840 8,028,000 54,002,180 6.7267 6.299 6.280 6.336 6.168 6.411 8,564,785 6.3051 0.15%
2018-06-12 0 6.710 6.750 6.840 6.580 6.940 7,548,066 50,528,237 6.6942 6.289 6.327 6.411 6.168 6.505 8,052,761 6.2746 -0.59%
2018-06-11 0 6.800 6.730 6.810 6.550 6.990 7,888,000 52,619,360 6.6708 6.327 6.262 6.336 6.094 6.504 8,477,761 6.2068 2.56%
2018-06-08 0 6.630 6.630 6.700 6.440 6.820 6,284,000 41,555,640 6.6129 6.169 6.169 6.234 5.992 6.346 6,753,835 6.1529 -1.63%
2018-06-07 0 6.740 6.690 6.740 6.660 7.090 6,726,000 46,272,140 6.8796 6.271 6.225 6.271 6.197 6.597 7,228,882 6.4010 -1.32%
2018-06-06 0 6.830 6.830 6.890 6.490 7.200 6,578,314 45,869,350 6.9728 6.355 6.355 6.411 6.039 6.699 7,070,154 6.4877 -2.98%
2018-06-05 0 7.040 6.990 7.000 6.800 7.040 10,766,000 73,985,960 6.8722 6.550 6.504 6.513 6.327 6.550 11,570,940 6.3941 2.77%
2018-06-04 0 6.850 6.790 6.860 6.790 6.970 5,426,000 37,263,840 6.8676 6.373 6.318 6.383 6.318 6.485 5,831,685 6.3899 -0.44%
2018-06-01 0 6.880 6.800 6.890 6.770 7.200 5,176,000 36,492,240 7.0503 6.401 6.327 6.411 6.299 6.699 5,562,993 6.5598 -1.71%
2018-05-31 0 7.000 6.940 7.000 6.930 7.230 8,392,000 59,093,240 7.0416 6.513 6.457 6.513 6.448 6.727 9,019,443 6.5518 1.01%
2018-05-30 0 6.930 6.890 6.930 6.700 7.200 5,962,000 41,351,410 6.9358 6.448 6.411 6.448 6.234 6.699 6,407,760 6.4533 -0.72%
2018-05-29 0 6.980 6.980 7.050 6.970 7.400 7,478,000 52,977,080 7.0844 6.494 6.494 6.560 6.485 6.885 8,037,106 6.5916 -1.41%
2018-05-28 0 7.080 7.020 7.080 7.000 7.680 7,546,000 55,184,700 7.3131 6.587 6.532 6.587 6.513 7.146 8,110,191 6.8044 -4.07%
2018-05-25 0 7.380 7.340 7.380 7.320 7.740 5,790,000 43,417,740 7.4987 6.867 6.829 6.867 6.811 7.202 6,222,900 6.9771 -3.66%
2018-05-24 0 7.660 7.620 7.690 7.580 7.700 6,290,000 48,102,080 7.6474 7.127 7.090 7.155 7.053 7.164 6,760,283 7.1154 0.66%
2018-05-23 0 7.610 7.580 7.640 7.560 7.760 6,782,000 51,965,280 7.6622 7.081 7.053 7.109 7.034 7.220 7,289,069 7.1292 0.13%
2018-05-21 0 7.600 7.600 7.610 7.540 7.700 5,956,000 45,466,600 7.6337 7.071 7.071 7.081 7.015 7.164 6,401,311 7.1027 -0.39%
2018-05-18 0 7.630 7.560 7.630 7.500 7.660 5,248,000 39,893,160 7.6016 7.099 7.034 7.099 6.978 7.127 5,640,376 7.0728 1.19%
2018-05-17 0 7.540 7.520 7.540 7.430 7.580 5,502,000 41,400,640 7.5247 7.015 6.997 7.015 6.913 7.053 5,913,367 7.0012 0.27%
2018-05-16 0 7.520 7.450 7.520 7.390 7.520 5,854,000 43,593,180 7.4467 6.997 6.932 6.997 6.876 6.997 6,291,685 6.9287 0.53%
2018-05-15 0 7.480 7.430 7.480 7.400 7.660 3,260,000 24,592,340 7.5437 6.960 6.913 6.960 6.885 7.127 3,503,740 7.0189 -1.58%
2018-05-14 0 7.600 7.540 7.600 7.400 7.690 4,190,000 31,922,340 7.6187 7.071 7.015 7.071 6.885 7.155 4,503,273 7.0887 -0.26%
2018-05-11 0 7.620 7.540 7.620 7.580 7.680 3,526,000 26,877,260 7.6226 7.090 7.015 7.090 7.053 7.146 3,789,628 7.0923 0.00%
2018-05-10 0 7.620 7.580 7.630 7.550 7.730 4,562,000 34,901,820 7.6506 7.090 7.053 7.099 7.025 7.192 4,903,086 7.1183 0.93%
2018-05-09 0 7.550 7.540 7.600 7.380 7.680 3,754,000 28,305,760 7.5402 7.025 7.015 7.071 6.867 7.146 4,034,675 7.0156 2.03%
2018-05-08 0 7.400 7.350 7.400 7.220 7.500 2,914,000 21,332,820 7.3208 6.885 6.839 6.885 6.718 6.978 3,131,871 6.8115 1.51%
2018-05-07 0 7.290 7.250 7.290 7.250 7.420 2,866,000 21,056,720 7.3471 6.783 6.746 6.783 6.746 6.904 3,080,282 6.8360 -0.55%
2018-05-04 0 7.330 7.270 7.330 7.220 7.380 2,148,000 15,656,960 7.2891 6.820 6.764 6.820 6.718 6.867 2,308,599 6.7820 0.14%
2018-05-03 0 7.320 7.290 7.320 7.200 7.380 1,526,000 11,177,720 7.3248 6.811 6.783 6.811 6.699 6.867 1,640,094 6.8153 -0.68%
2018-05-02 0 7.370 7.320 7.370 7.300 7.440 2,938,000 21,653,460 7.3701 6.857 6.811 6.857 6.792 6.922 3,157,665 6.8574 0.14%
2018-04-30 0 7.360 7.340 7.370 7.280 7.590 2,550,000 18,844,460 7.3900 6.848 6.829 6.857 6.774 7.062 2,740,655 6.8759 0.82%
2018-04-27 0 7.300 7.240 7.300 7.160 7.340 2,062,000 14,990,220 7.2697 6.792 6.736 6.792 6.662 6.829 2,216,169 6.7640 0.55%
2018-04-26 0 7.260 7.200 7.250 7.150 7.580 2,884,000 21,407,660 7.4229 6.755 6.699 6.746 6.653 7.053 3,099,628 6.9065 -1.76%
2018-04-25 0 7.390 7.340 7.390 7.250 7.480 2,892,000 21,370,540 7.3895 6.876 6.829 6.876 6.746 6.960 3,108,226 6.8755 1.23%
2018-04-24 0 7.300 7.250 7.310 7.180 7.320 3,522,000 25,469,700 7.2316 6.792 6.746 6.801 6.681 6.811 3,785,329 6.7285 1.11%
2018-04-23 0 7.220 7.140 7.220 7.070 7.340 1,890,000 13,539,360 7.1637 6.718 6.643 6.718 6.578 6.829 2,031,309 6.6653 0.56%
2018-04-20 0 7.180 7.180 7.230 7.170 7.470 2,554,000 18,806,520 7.3636 6.681 6.681 6.727 6.671 6.950 2,744,955 6.8513 -1.78%
2018-04-19 0 7.310 7.300 7.380 7.300 7.460 2,172,000 16,100,170 7.4126 6.801 6.792 6.867 6.792 6.941 2,334,394 6.8969 -1.22%
2018-04-18 0 7.400 7.340 7.400 7.320 7.490 2,754,000 20,400,950 7.4078 6.885 6.829 6.885 6.811 6.969 2,959,908 6.8924 0.14%
2018-04-17 0 7.390 7.300 7.390 7.270 7.500 3,200,000 23,623,660 7.3824 6.876 6.792 6.876 6.764 6.978 3,439,254 6.8688 0.96%
2018-04-16 0 7.320 7.260 7.320 7.210 7.400 7,258,000 52,854,840 7.2823 6.811 6.755 6.811 6.708 6.885 7,800,658 6.7757 0.41%
2018-04-13 0 7.290 7.240 7.310 7.110 7.500 1,254,000 9,159,020 7.3038 6.783 6.736 6.801 6.615 6.978 1,347,758 6.7957 -2.02%
2018-04-12 0 7.440 7.350 7.440 7.280 7.450 2,424,000 17,758,840 7.3263 6.922 6.839 6.922 6.774 6.932 2,605,235 6.8166 0.54%
2018-04-11 0 7.400 7.340 7.400 7.270 7.490 1,784,000 13,101,760 7.3440 6.885 6.829 6.885 6.764 6.969 1,917,384 6.8331 1.37%
2018-04-10 0 7.300 7.210 7.340 7.000 7.340 2,356,000 16,801,500 7.1314 6.792 6.708 6.829 6.513 6.829 2,532,151 6.6353 0.41%
2018-04-09 0 7.270 7.250 7.300 7.200 7.520 2,848,000 20,799,020 7.3030 6.764 6.746 6.792 6.699 6.997 3,060,936 6.7950 -2.81%
2018-04-06 0 7.480 7.430 7.500 7.330 7.540 1,384,000 10,316,420 7.4541 6.960 6.913 6.978 6.820 7.015 1,487,477 6.9355 -0.27%
2018-04-04 0 7.500 7.480 7.540 7.370 7.800 2,240,000 16,859,800 7.5267 6.978 6.960 7.015 6.857 7.257 2,407,478 7.0031 -1.06%
2018-04-03 0 7.580 7.490 7.580 6.890 7.580 10,978,700 79,165,713 7.2108 7.053 6.969 7.053 6.411 7.053 11,799,543 6.7092 0.00%
2018-03-29 0 7.580 7.510 7.580 7.380 7.810 4,906,000 36,831,740 7.5075 7.053 6.988 7.053 6.867 7.267 5,272,806 6.9852 -0.52%
2018-03-28 0 7.620 7.560 7.670 7.540 8.890 4,654,000 36,071,440 7.7506 7.090 7.034 7.136 7.015 8.272 5,001,965 7.2115 -2.31%
2018-03-27 0 7.800 7.750 7.800 7.420 8.890 8,104,000 62,941,620 7.7667 7.257 7.211 7.257 6.904 8.272 8,709,910 7.2264 5.41%
2018-03-26 0 7.400 7.370 7.410 7.340 7.650 4,686,000 34,820,960 7.4308 6.885 6.857 6.895 6.829 7.118 5,036,357 6.9139 -2.76%
2018-03-23 0 7.610 7.520 7.610 7.500 8.000 2,082,000 15,961,720 7.6665 7.081 6.997 7.081 6.978 7.443 2,237,665 7.1332 -6.05%
2018-03-22 0 8.100 8.030 8.100 8.000 8.460 3,318,000 27,442,840 8.2709 7.537 7.471 7.537 7.443 7.871 3,566,076 7.6955 -2.88%
2018-03-21 0 8.340 8.260 8.400 8.180 8.520 5,182,000 43,437,340 8.3824 7.760 7.685 7.816 7.611 7.927 5,569,442 7.7992 -1.18%
2018-03-20 0 8.440 8.370 8.480 8.260 8.590 3,988,000 33,594,310 8.4238 7.853 7.788 7.890 7.685 7.992 4,286,170 7.8378 2.43%
2018-03-19 0 8.240 8.230 8.240 7.890 8.340 7,718,000 62,536,200 8.1026 7.667 7.657 7.667 7.341 7.760 8,295,050 7.5390 2.11%
2018-03-16 0 8.070 7.990 8.050 7.900 8.280 3,656,000 29,421,580 8.0475 7.509 7.434 7.490 7.350 7.704 3,929,348 7.4877 -0.86%
2018-03-15 0 8.140 8.050 8.140 7.970 8.390 3,106,000 25,161,960 8.1011 7.574 7.490 7.574 7.416 7.806 3,338,226 7.5375 -0.37%
2018-03-14 0 8.170 8.110 8.170 8.030 8.490 3,222,000 26,529,440 8.2338 7.602 7.546 7.602 7.471 7.899 3,462,899 7.6610 -2.85%
2018-03-13 0 8.410 8.350 8.420 8.200 8.720 2,264,000 19,189,640 8.4760 7.825 7.769 7.834 7.630 8.113 2,433,272 7.8864 -3.78%
2018-03-12 0 8.740 8.680 8.750 8.630 8.780 2,984,000 25,963,180 8.7008 8.132 8.076 8.141 8.030 8.169 3,207,104 8.0955 0.23%
2018-03-09 0 8.720 8.670 8.740 8.620 8.790 4,154,000 36,135,140 8.6989 8.113 8.067 8.132 8.020 8.179 4,464,581 8.0937 0.00%
2018-03-08 0 8.720 8.650 8.720 8.530 8.720 3,568,000 30,883,760 8.6558 8.113 8.048 8.113 7.937 8.113 3,834,768 8.0536 0.69%
2018-03-07 0 8.660 8.560 8.660 8.500 8.860 4,936,000 43,049,020 8.7214 8.058 7.965 8.058 7.909 8.244 5,305,049 8.1147 -1.48%
2018-03-06 0 8.790 8.750 8.790 8.700 8.920 6,284,000 55,234,800 8.7898 8.179 8.141 8.179 8.095 8.299 6,753,835 8.1783 0.34%
2018-03-05 0 8.760 8.680 8.780 8.660 9.140 6,576,000 57,980,960 8.8171 8.151 8.076 8.169 8.058 8.504 7,067,667 8.2037 -4.16%
2018-03-02 0 9.140 9.050 9.130 8.980 9.340 5,584,000 50,959,280 9.1259 8.504 8.420 8.495 8.355 8.690 6,001,498 8.4911 -1.51%
2018-03-01 0 9.280 9.220 9.260 8.900 9.390 9,116,000 83,390,220 9.1477 8.634 8.579 8.616 8.281 8.737 9,797,575 8.5113 0.87%
2018-02-28 0 9.200 9.130 9.200 9.060 9.800 3,500,000 32,902,240 9.4006 8.560 8.495 8.560 8.430 9.118 3,761,684 8.7467 -4.86%
2018-02-27 0 9.670 9.600 9.670 9.470 10.28 4,338,000 42,254,520 9.7406 8.997 8.932 8.997 8.811 9.565 4,662,339 9.0629 -0.51%
2018-02-26 0 9.720 9.630 9.720 9.610 9.880 6,908,000 67,260,220 9.7366 9.044 8.960 9.044 8.941 9.193 7,424,489 9.0592 0.62%
2018-02-23 0 9.660 9.600 9.660 9.530 9.750 4,496,000 43,351,320 9.6422 8.988 8.932 8.988 8.867 9.072 4,832,152 8.9714 -0.10%
2018-02-22 0 9.670 9.600 9.650 9.440 9.900 4,770,000 46,417,440 9.7311 8.997 8.932 8.979 8.783 9.211 5,126,638 9.0542 -1.23%
2018-02-21 0 9.790 9.700 9.790 9.630 9.920 7,136,000 70,091,480 9.8222 9.109 9.025 9.109 8.960 9.230 7,669,536 9.1389 0.82%
2018-02-20 0 9.710 9.650 9.700 9.260 9.790 7,442,000 71,322,020 9.5837 9.035 8.979 9.025 8.616 9.109 7,998,415 8.9170 4.97%
2018-02-15 0 9.250 9.140 9.260 8.640 9.260 5,044,000 44,533,280 8.8290 8.607 8.504 8.616 8.039 8.616 5,421,124 8.2148 8.31%
2018-02-14 0 8.540 8.490 8.540 8.170 8.590 7,120,000 59,544,500 8.3630 7.946 7.899 7.946 7.602 7.992 7,652,340 7.7812 3.64%
2018-02-13 0 8.240 8.200 8.240 7.970 8.280 8,818,000 71,676,500 8.1284 7.667 7.630 7.667 7.416 7.704 9,477,294 7.5630 3.26%
2018-02-12 0 7.980 7.920 7.990 7.900 8.020 6,002,000 47,824,660 7.9681 7.425 7.369 7.434 7.350 7.462 6,450,751 7.4138 0.38%
2018-02-09 0 7.950 7.900 7.960 7.800 8.090 7,998,000 63,696,040 7.9640 7.397 7.350 7.406 7.257 7.527 8,595,985 7.4100 -0.63%
2018-02-08 0 8.000 7.940 8.000 7.890 8.100 6,138,000 49,171,420 8.0110 7.443 7.388 7.443 7.341 7.537 6,596,919 7.4537 0.00%
2018-02-07 0 8.000 7.950 8.000 7.700 8.170 6,782,000 54,022,820 7.9656 7.443 7.397 7.443 7.164 7.602 7,289,069 7.4115 0.63%
2018-02-06 0 7.950 7.880 7.950 7.500 8.170 7,522,000 58,595,880 7.7899 7.397 7.332 7.397 6.978 7.602 8,084,396 7.2480 -0.63%
2018-02-05 0 8.000 7.980 8.000 7.810 8.060 3,006,000 23,932,920 7.9617 7.443 7.425 7.443 7.267 7.499 3,230,749 7.4079 0.25%
2018-02-02 0 7.980 7.940 8.000 7.920 8.090 1,366,000 10,912,040 7.9883 7.425 7.388 7.443 7.369 7.527 1,468,132 7.4326 1.53%
2018-02-01 0 7.860 7.800 7.860 7.500 8.000 5,264,000 40,717,500 7.7351 7.313 7.257 7.313 6.978 7.443 5,657,573 7.1970 -2.12%
2018-01-31 0 8.030 7.950 8.030 7.640 8.310 4,002,000 32,133,660 8.0294 7.471 7.397 7.471 7.109 7.732 4,301,217 7.4708 -3.37%
2018-01-30 0 8.310 8.250 8.320 8.050 8.390 6,602,000 54,804,860 8.3013 7.732 7.676 7.741 7.490 7.806 7,095,611 7.7238 1.34%
2018-01-29 0 8.200 8.180 8.210 7.980 8.200 5,158,000 41,999,940 8.1427 7.630 7.611 7.639 7.425 7.630 5,543,647 7.5762 5.13%
2018-01-26 0 7.800 7.760 7.840 7.380 7.840 6,980,000 52,863,060 7.5735 7.257 7.220 7.295 6.867 7.295 7,501,873 7.0466 5.55%
2018-01-25 0 7.390 7.350 7.390 7.230 7.450 4,944,000 36,404,900 7.3635 6.876 6.839 6.876 6.727 6.932 5,313,647 6.8512 0.54%
2018-01-24 0 7.350 7.320 7.380 7.000 7.390 6,616,000 47,445,640 7.1713 6.839 6.811 6.867 6.513 6.876 7,110,657 6.6725 2.94%
2018-01-23 0 7.140 7.110 7.140 6.600 7.250 6,140,000 43,563,300 7.0950 6.643 6.615 6.643 6.141 6.746 6,599,068 6.6014 2.73%
2018-01-22 0 6.950 6.930 6.960 6.810 7.250 6,222,000 43,749,860 7.0315 6.467 6.448 6.476 6.336 6.746 6,687,199 6.5423 2.06%
2018-01-19 0 6.810 6.790 6.840 6.500 6.950 7,374,000 49,670,600 6.7359 6.336 6.318 6.364 6.048 6.467 7,925,331 6.2673 3.50%
2018-01-18 0 6.580 6.560 6.590 6.250 6.600 6,394,000 40,923,860 6.4004 6.122 6.104 6.132 5.815 6.141 6,872,059 5.9551 4.78%
2018-01-17 0 6.280 6.240 6.290 5.930 6.380 6,644,000 41,079,140 6.1829 5.843 5.806 5.852 5.517 5.936 7,140,751 5.7528 6.26%
2018-01-16 0 5.910 5.870 5.920 5.690 5.990 6,826,000 40,133,300 5.8795 5.499 5.462 5.508 5.294 5.573 7,336,358 5.4705 4.05%
2018-01-15 0 5.680 5.650 5.680 5.480 5.700 6,642,000 37,314,800 5.6180 5.285 5.257 5.285 5.099 5.303 7,138,601 5.2272 3.84%
2018-01-12 0 5.470 5.430 5.460 5.170 5.480 6,246,000 33,349,680 5.3394 5.089 5.052 5.080 4.810 5.099 6,712,994 4.9679 5.19%
2018-01-11 0 5.200 5.160 5.200 5.100 5.220 4,554,000 23,517,160 5.1641 4.838 4.801 4.838 4.745 4.857 4,894,488 4.8048 0.97%
2018-01-10 0 5.150 5.120 5.150 5.070 5.170 3,452,000 17,675,320 5.1203 4.792 4.764 4.792 4.717 4.810 3,710,095 4.7641 0.98%
2018-01-09 0 5.100 5.050 5.100 5.050 5.230 5,126,000 26,433,520 5.1568 4.745 4.699 4.745 4.699 4.866 5,509,255 4.7980 0.39%
2018-01-08 0 5.080 5.030 5.080 4.960 5.090 5,180,000 26,018,600 5.0229 4.727 4.680 4.727 4.615 4.736 5,567,292 4.6735 1.60%
2018-01-05 0 5.000 4.970 5.000 4.910 5.000 4,240,000 21,035,020 4.9611 4.652 4.624 4.652 4.568 4.652 4,557,011 4.6160 0.40%
2018-01-04 0 4.980 4.940 4.980 4.940 5.000 4,050,000 20,107,020 4.9647 4.634 4.596 4.634 4.596 4.652 4,352,806 4.6193 -0.20%
2018-01-03 0 4.990 4.980 4.990 4.930 5.000 3,716,000 18,434,120 4.9607 4.643 4.634 4.643 4.587 4.652 3,993,834 4.6156 0.40%
2018-01-02 0 4.970 4.960 4.970 4.860 5.000 2,762,000 13,704,020 4.9616 4.624 4.615 4.624 4.522 4.652 2,968,506 4.6165 -0.40%
2017-12-29 0 4.990 4.950 4.990 4.930 5.050 3,740,000 18,553,220 4.9608 4.643 4.606 4.643 4.587 4.699 4,019,628 4.6157 -0.20%
2017-12-28 0 5.000 4.940 5.000 4.780 5.000 4,790,000 23,720,200 4.9520 4.652 4.596 4.652 4.447 4.652 5,148,133 4.6075 0.20%
2017-12-27 0 4.990 4.950 4.990 4.930 5.000 3,336,000 16,572,520 4.9678 4.643 4.606 4.643 4.587 4.652 3,585,422 4.6222 -0.20%
2017-12-22 0 5.000 4.970 5.000 4.950 5.060 3,920,000 19,597,990 4.9995 4.652 4.624 4.652 4.606 4.708 4,213,086 4.6517 0.20%
2017-12-21 0 4.990 4.950 4.990 4.940 5.090 3,648,000 18,282,980 5.0118 4.643 4.606 4.643 4.596 4.736 3,920,749 4.6631 0.40%
2017-12-20 0 4.970 4.950 4.980 4.920 5.100 4,094,000 20,419,280 4.9876 4.624 4.606 4.634 4.578 4.745 4,400,095 4.6406 -0.20%
2017-12-19 0 4.980 4.960 4.980 4.890 5.040 3,900,000 19,396,080 4.9734 4.634 4.615 4.634 4.550 4.689 4,191,591 4.6274 1.43%
2017-12-18 0 4.910 4.890 4.910 4.850 4.990 3,514,000 17,301,660 4.9236 4.568 4.550 4.568 4.513 4.643 3,776,731 4.5811 1.03%
2017-12-15 0 4.860 4.840 4.860 4.820 5.100 4,102,000 20,339,680 4.9585 4.522 4.503 4.522 4.485 4.745 4,408,694 4.6135 -1.02%
2017-12-14 0 4.910 4.860 4.910 4.610 4.950 6,324,000 29,845,000 4.7193 4.568 4.522 4.568 4.289 4.606 6,796,825 4.3910 4.69%
2017-12-13 0 4.690 4.670 4.690 4.640 4.790 3,056,000 14,407,260 4.7144 4.364 4.345 4.364 4.317 4.457 3,284,487 4.3865 -0.21%
2017-12-12 0 4.700 4.660 4.700 4.500 4.760 3,082,000 14,429,900 4.6820 4.373 4.336 4.373 4.187 4.429 3,312,431 4.3563 0.00%
2017-12-11 0 4.700 4.660 4.710 4.660 4.890 3,004,000 14,206,460 4.7292 4.373 4.336 4.382 4.336 4.550 3,228,600 4.4002 -1.47%
2017-12-08 0 4.770 4.720 4.770 4.720 4.890 4,168,000 20,009,460 4.8007 4.438 4.392 4.438 4.392 4.550 4,479,628 4.4668 -0.63%
2017-12-07 0 4.800 4.750 4.800 4.670 4.930 3,130,000 14,897,240 4.7595 4.466 4.420 4.466 4.345 4.587 3,364,020 4.4284 -0.41%
2017-12-06 0 4.820 4.770 4.810 4.670 4.900 3,578,000 17,241,980 4.8189 4.485 4.438 4.475 4.345 4.559 3,845,516 4.4837 -0.41%
2017-12-05 0 4.840 4.800 4.830 4.700 4.930 2,140,000 10,338,680 4.8312 4.503 4.466 4.494 4.373 4.587 2,300,001 4.4951 -2.02%
2017-12-04 0 4.940 4.860 4.900 3.810 5.000 4,998,000 24,205,820 4.8431 4.596 4.522 4.559 3.545 4.652 5,371,685 4.5062 0.82%
2017-12-01 0 4.900 4.880 4.920 4.700 5.000 4,688,000 22,968,480 4.8994 4.559 4.541 4.578 4.373 4.652 5,038,507 4.5586 -1.01%
2017-11-30 0 4.950 4.900 4.950 4.830 5.050 4,164,000 20,395,040 4.8979 4.606 4.559 4.606 4.494 4.699 4,475,329 4.5572 0.20%
2017-11-29 0 4.940 4.940 4.950 4.420 4.950 5,178,000 23,637,560 4.5650 4.596 4.596 4.606 4.113 4.606 5,565,143 4.2474 12.02%
2017-11-28 0 4.410 4.380 4.410 4.310 4.470 2,930,000 12,806,720 4.3709 4.103 4.075 4.103 4.010 4.159 3,149,067 4.0668 -0.23%
2017-11-27 0 4.420 4.390 4.420 4.390 4.550 2,542,000 11,371,940 4.4736 4.113 4.085 4.113 4.085 4.233 2,732,057 4.1624 -1.56%
2017-11-24 0 4.490 4.470 4.500 4.350 4.530 4,194,000 18,661,800 4.4496 4.178 4.159 4.187 4.047 4.215 4,507,572 4.1401 1.58%
2017-11-23 0 4.420 4.400 4.450 4.370 4.520 3,042,000 13,541,900 4.4516 4.113 4.094 4.140 4.066 4.206 3,269,441 4.1420 -1.34%
2017-11-22 0 4.480 4.460 4.480 4.400 4.500 3,068,000 13,643,660 4.4471 4.168 4.150 4.168 4.094 4.187 3,297,385 4.1377 -0.44%
2017-11-21 0 4.500 4.460 4.500 4.370 4.530 2,548,000 11,327,840 4.4458 4.187 4.150 4.187 4.066 4.215 2,738,506 4.1365 0.22%
2017-11-20 0 4.490 4.440 4.490 4.400 4.570 2,180,000 9,729,640 4.4631 4.178 4.131 4.178 4.094 4.252 2,342,992 4.1527 0.22%
2017-11-17 0 4.480 4.440 4.450 4.440 4.580 2,754,000 12,417,380 4.5089 4.168 4.131 4.140 4.131 4.261 2,959,908 4.1952 -2.18%
2017-11-16 0 4.580 4.520 4.580 4.500 4.620 2,460,000 11,203,880 4.5544 4.261 4.206 4.261 4.187 4.299 2,643,926 4.2376 0.66%
2017-11-15 0 4.550 4.510 4.550 4.450 4.640 3,238,000 14,704,880 4.5413 4.233 4.196 4.233 4.140 4.317 3,480,095 4.2254 0.00%
2017-11-14 0 4.550 4.500 4.550 4.420 4.550 2,442,000 10,944,760 4.4819 4.233 4.187 4.233 4.113 4.233 2,624,581 4.1701 0.00%
2017-11-13 0 4.550 4.510 4.550 4.380 4.580 2,362,000 10,547,220 4.4654 4.233 4.196 4.233 4.075 4.261 2,538,599 4.1547 2.25%
2017-11-10 0 4.450 4.410 4.450 4.240 4.510 3,624,000 15,986,540 4.4113 4.140 4.103 4.140 3.945 4.196 3,894,955 4.1044 1.14%
2017-11-09 0 4.400 4.340 4.400 4.010 4.410 4,060,000 17,056,320 4.2011 4.094 4.038 4.094 3.731 4.103 4,363,553 3.9088 8.64%
2017-11-08 0 4.050 4.020 4.050 3.970 4.070 1,962,000 7,886,580 4.0197 3.768 3.740 3.768 3.694 3.787 2,108,693 3.7400 1.25%
2017-11-07 0 4.000 3.970 4.010 3.950 4.030 1,760,000 6,989,380 3.9712 3.722 3.694 3.731 3.675 3.750 1,891,590 3.6950 0.00%
2017-11-06 0 4.000 3.980 4.000 3.980 4.060 1,510,000 6,058,520 4.0123 3.722 3.703 3.722 3.703 3.778 1,622,898 3.7331 0.00%
2017-11-03 0 4.000 3.970 4.000 3.940 4.030 1,902,000 7,548,540 3.9687 3.722 3.694 3.722 3.666 3.750 2,044,207 3.6927 -0.25%
2017-11-02 0 4.010 3.970 4.000 3.930 4.030 1,594,000 6,332,120 3.9725 3.731 3.694 3.722 3.657 3.750 1,713,178 3.6961 0.00%
2017-11-01 0 4.010 3.980 4.020 3.950 4.030 1,940,000 7,740,920 3.9902 3.731 3.703 3.740 3.675 3.750 2,085,048 3.7126 0.25%
2017-10-31 0 4.000 3.980 4.000 3.960 4.060 1,896,000 7,613,260 4.0154 3.722 3.703 3.722 3.685 3.778 2,037,758 3.7361 0.25%
2017-10-30 0 3.990 3.950 3.990 3.970 4.080 2,162,000 8,701,040 4.0245 3.712 3.675 3.712 3.694 3.796 2,323,646 3.7446 -1.48%
2017-10-27 0 4.050 4.000 4.050 3.980 4.090 3,194,000 12,841,400 4.0205 3.768 3.722 3.768 3.703 3.805 3,432,805 3.7408 -0.49%
2017-10-26 0 4.070 4.030 4.080 4.000 4.100 2,270,000 9,186,480 4.0469 3.787 3.750 3.796 3.722 3.815 2,439,721 3.7654 -0.25%
2017-10-25 0 4.080 4.010 4.080 3.870 4.110 3,818,000 15,152,060 3.9686 3.796 3.731 3.796 3.601 3.824 4,103,460 3.6925 1.75%
2017-10-24 0 4.010 3.990 4.010 3.990 4.100 2,002,000 8,092,960 4.0424 3.731 3.712 3.731 3.712 3.815 2,151,683 3.7612 -2.20%
2017-10-23 0 4.100 4.080 4.100 4.040 4.100 2,230,000 9,080,040 4.0718 3.815 3.796 3.815 3.759 3.815 2,396,730 3.7885 0.24%
2017-10-20 0 4.090 4.070 4.090 4.040 4.120 1,814,000 7,401,920 4.0804 3.805 3.787 3.805 3.759 3.833 1,949,627 3.7966 -0.24%
2017-10-19 0 4.100 4.070 4.110 4.000 4.140 2,132,000 8,732,820 4.0961 3.815 3.787 3.824 3.722 3.852 2,291,403 3.8111 0.00%
2017-10-18 0 4.100 4.040 4.100 3.960 4.100 2,610,000 10,480,720 4.0156 3.815 3.759 3.815 3.685 3.815 2,805,141 3.7363 0.49%
2017-10-17 0 4.080 4.020 4.080 4.030 4.230 1,826,000 7,504,700 4.1099 3.796 3.740 3.796 3.750 3.936 1,962,524 3.8240 -0.97%
2017-10-16 0 4.120 4.080 4.120 3.900 4.300 5,468,000 22,375,920 4.0922 3.833 3.796 3.833 3.629 4.001 5,876,825 3.8075 0.24%
2017-10-13 0 4.110 4.100 4.110 3.950 4.130 1,980,000 8,067,620 4.0746 3.824 3.815 3.824 3.675 3.843 2,128,038 3.7911 3.53%
2017-10-12 0 3.970 3.910 3.970 3.740 4.000 2,100,000 8,153,620 3.8827 3.694 3.638 3.694 3.480 3.722 2,257,010 3.6126 6.43%
2017-10-11 0 3.730 3.690 3.730 3.600 3.740 2,140,000 7,829,620 3.6587 3.471 3.433 3.471 3.350 3.480 2,300,001 3.4042 1.91%
2017-10-10 0 3.660 3.620 3.660 3.590 3.680 1,862,000 6,776,880 3.6396 3.405 3.368 3.405 3.340 3.424 2,001,216 3.3864 1.67%
2017-10-09 0 3.600 3.530 3.600 3.410 3.630 1,592,000 5,557,600 3.4910 3.350 3.284 3.350 3.173 3.377 1,711,029 3.2481 3.45%
2017-10-06 0 3.480 3.420 3.480 3.390 3.490 1,160,000 3,992,040 3.4414 3.238 3.182 3.238 3.154 3.247 1,246,730 3.2020 -0.29%
2017-10-04 0 3.490 3.460 3.490 3.350 3.490 890,000 3,062,760 3.4413 3.247 3.219 3.247 3.117 3.247 956,542 3.2019 3.25%
2017-10-03 0 3.380 3.330 3.380 3.160 3.380 944,000 3,112,820 3.2975 3.145 3.098 3.145 2.940 3.145 1,014,580 3.0681 6.96%
2017-09-29 0 3.160 3.160 3.170 3.110 3.170 1,450,000 4,548,020 3.1366 2.940 2.940 2.949 2.894 2.949 1,558,412 2.9184 0.32%
2017-09-28 0 3.150 3.120 3.150 3.100 3.170 1,250,000 3,913,140 3.1305 2.931 2.903 2.931 2.884 2.949 1,343,459 2.9127 1.29%
2017-09-27 0 3.110 3.090 3.110 3.060 3.120 1,210,000 3,742,140 3.0927 2.894 2.875 2.894 2.847 2.903 1,300,468 2.8775 0.32%
2017-09-26 0 3.100 3.070 3.110 3.070 3.120 1,232,000 3,811,180 3.0935 2.884 2.856 2.894 2.856 2.903 1,324,113 2.8783 0.98%
2017-09-25 0 3.070 3.070 3.100 3.020 3.100 1,296,000 3,975,060 3.0672 2.856 2.856 2.884 2.810 2.884 1,392,898 2.8538 0.33%
2017-09-22 0 3.060 3.030 3.060 2.980 3.070 596,000 1,800,080 3.0203 2.847 2.819 2.847 2.773 2.856 640,561 2.8102 2.00%
2017-09-21 0 3.000 3.000 3.040 3.000 3.080 102,000 310,260 3.0418 2.791 2.791 2.829 2.791 2.866 109,626 2.8302 -1.96%
2017-09-20 0 3.060 3.000 3.060 3.010 3.070 612,000 1,867,400 3.0513 2.847 2.791 2.847 2.801 2.856 657,757 2.8390 0.33%
2017-09-19 0 3.050 2.900 3.050 2.850 3.080 782,000 2,372,440 3.0338 2.838 2.698 2.838 2.652 2.866 840,468 2.8228 -0.97%
2017-09-18 0 3.080 3.020 3.080 2.700 3.080 782,000 2,374,800 3.0368 2.866 2.810 2.866 2.512 2.866 840,468 2.8256 0.65%
2017-09-15 0 3.060 3.060 3.080 3.050 3.120 40,700 125,247 3.0773 2.847 2.847 2.866 2.838 2.903 43,743 2.8632 0.00%
2017-09-14 0 3.060 3.040 3.060 3.050 3.070 116,000 354,980 3.0602 2.847 2.829 2.847 2.838 2.856 124,673 2.8473 0.99%
2017-09-13 0 3.030 3.030 3.060 3.030 3.100 108,000 330,220 3.0576 2.819 2.819 2.847 2.819 2.884 116,075 2.8449 -0.66%
2017-09-12 0 3.050 3.020 3.060 3.040 3.070 100,000 305,940 3.0594 2.838 2.810 2.847 2.829 2.856 107,477 2.8466 0.33%
2017-09-11 0 3.040 3.000 3.040 2.990 3.040 352,000 1,060,520 3.0128 2.829 2.791 2.829 2.782 2.829 378,318 2.8033 0.66%
2017-09-08 0 3.020 2.930 3.020 2.920 3.020 1,296,000 3,846,200 2.9677 2.810 2.726 2.810 2.717 2.810 1,392,898 2.7613 3.42%
2017-09-07 0 2.920 2.900 2.920 2.900 2.920 28,000 81,480 2.9100 2.717 2.698 2.717 2.698 2.717 30,093 2.7076 0.00%
2017-09-06 0 2.920 2.880 2.920 2.890 2.920 36,000 104,380 2.8994 2.717 2.680 2.717 2.689 2.717 38,692 2.6977 0.69%
2017-09-05 0 2.900 2.890 2.900 2.850 2.900 438,000 1,259,980 2.8767 2.698 2.689 2.698 2.652 2.698 470,748 2.6765 1.75%
2017-09-04 0 2.850 2.830 2.850 2.840 2.900 82,000 235,440 2.8712 2.652 2.633 2.652 2.642 2.698 88,131 2.6715 -1.04%
2017-09-01 0 2.880 2.890 2.900 2.830 2.900 60,000 172,380 2.8730 2.680 2.689 2.698 2.633 2.698 64,486 2.6731 -0.69%
2017-08-31 0 2.900 2.890 2.900 2.870 2.910 168,000 484,740 2.8854 2.698 2.689 2.698 2.670 2.708 180,561 2.6846 0.35%
2017-08-30 0 2.890 2.850 2.890 2.780 2.900 398,000 1,131,920 2.8440 2.689 2.652 2.689 2.587 2.698 427,757 2.6462 0.35%
2017-08-29 0 2.880 2.760 2.880 2.770 2.990 350,000 1,022,100 2.9203 2.680 2.568 2.680 2.577 2.782 376,168 2.7171 -4.00%
2017-08-28 0 3.000 2.970 3.000 2.900 3.040 1,220,000 3,648,060 2.9902 2.791 2.763 2.791 2.698 2.829 1,311,216 2.7822 0.33%
2017-08-25 0 2.990 2.930 3.000 2.860 3.000 464,000 1,362,600 2.9366 2.782 2.726 2.791 2.661 2.791 498,692 2.7323 3.82%
2017-08-24 0 2.880 2.880 2.900 2.850 2.880 174,000 498,640 2.8657 2.680 2.680 2.698 2.652 2.680 187,009 2.6664 1.41%
2017-08-22 0 2.840 2.830 2.850 2.750 2.910 1,224,000 3,472,220 2.8368 2.642 2.633 2.652 2.559 2.708 1,315,515 2.6394 1.43%
2017-08-21 0 2.800 2.780 2.830 2.770 2.830 372,000 1,046,260 2.8125 2.605 2.587 2.633 2.577 2.633 399,813 2.6169 2.56%
2017-08-18 0 2.730 2.720 2.730 2.650 2.780 492,000 1,325,340 2.6938 2.540 2.531 2.540 2.466 2.587 528,785 2.5064 1.11%
2017-08-17 0 2.700 2.630 2.720 2.580 2.720 222,000 591,120 2.6627 2.512 2.447 2.531 2.401 2.531 238,598 2.4775 1.12%
2017-08-16 0 2.670 2.670 2.680 2.660 2.680 48,000 128,000 2.6667 2.484 2.484 2.494 2.475 2.494 51,589 2.4812 0.38%
2017-08-15 0 2.660 2.640 2.690 2.630 2.720 370,000 986,780 2.6670 2.475 2.456 2.503 2.447 2.531 397,664 2.4814 0.38%
2017-08-14 0 2.650 2.590 2.650 2.530 2.650 728,000 1,897,860 2.6070 2.466 2.410 2.466 2.354 2.466 782,430 2.4256 6.85%
2017-08-11 0 2.480 2.480 2.500 2.430 2.500 406,000 1,002,380 2.4689 2.307 2.307 2.326 2.261 2.326 436,355 2.2972 0.40%
2017-08-10 0 2.470 2.470 2.510 2.470 2.550 482,000 1,200,820 2.4913 2.298 2.298 2.335 2.298 2.373 518,038 2.3180 -2.76%
2017-08-09 0 2.540 2.510 2.550 2.350 2.590 626,000 1,565,560 2.5009 2.363 2.335 2.373 2.187 2.410 672,804 2.3269 2.42%
2017-08-08 0 2.480 2.430 2.480 2.400 2.480 308,000 753,400 2.4461 2.307 2.261 2.307 2.233 2.307 331,028 2.2759 2.48%
2017-08-07 0 2.420 2.350 2.420 2.350 2.420 208,000 497,620 2.3924 2.252 2.187 2.252 2.187 2.252 223,552 2.2260 0.83%
2017-08-04 0 2.400 2.400 2.420 2.360 2.400 62,000 147,760 2.3832 2.233 2.233 2.252 2.196 2.233 66,636 2.2174 0.84%
2017-08-03 0 2.380 2.380 2.410 2.300 2.420 196,000 464,380 2.3693 2.214 2.214 2.242 2.140 2.252 210,654 2.2045 -1.65%
2017-08-02 0 2.420 2.320 2.420 2.230 2.440 142,000 331,120 2.3318 2.252 2.159 2.252 2.075 2.270 152,617 2.1696 2.11%
2017-08-01 0 2.370 2.350 2.390 2.310 2.450 490,000 1,170,180 2.3881 2.205 2.187 2.224 2.149 2.280 526,636 2.2220 9.22%
2017-07-31 0 2.170 2.120 2.200 2.150 2.170 58,000 125,520 2.1641 2.019 1.973 2.047 2.000 2.019 62,336 2.0136 0.00%
2017-07-28 0 2.170 2.160 2.170 2.120 2.210 226,000 481,940 2.1325 2.019 2.010 2.019 1.973 2.056 242,897 1.9841 3.33%
2017-07-27 0 2.100 2.100 2.110 2.100 2.110 88,000 185,580 2.1089 1.954 1.954 1.963 1.954 1.963 94,579 1.9622 -1.41%
2017-07-26 0 2.130 2.120 2.130 2.110 2.150 100,000 212,640 2.1264 1.982 1.973 1.982 1.963 2.000 107,477 1.9785 -1.39%
2017-07-25 0 2.160 2.130 2.160 2.160 2.170 38,000 82,260 2.1647 2.010 1.982 2.010 2.010 2.019 40,841 2.0141 -0.46%
2017-07-24 0 2.170 2.160 2.180 2.170 2.180 50,000 108,760 2.1752 2.019 2.010 2.028 2.019 2.028 53,738 2.0239 -0.46%
2017-07-21 0 2.180 2.180 2.230 2.160 2.240 162,000 352,100 2.1735 2.028 2.028 2.075 2.010 2.084 174,112 2.0223 -6.84%
2017-07-20 0 2.340 2.300 2.340 2.340 2.400 108,000 254,180 2.3535 2.177 2.140 2.177 2.177 2.233 116,075 2.1898 0.43%
2017-07-19 0 2.330 2.330 2.350 2.250 2.400 68,000 157,540 2.3168 2.168 2.168 2.187 2.093 2.233 73,084 2.1556 -2.92%
2017-07-18 0 2.400 2.320 2.400 2.350 2.510 182,000 441,000 2.4231 2.233 2.159 2.233 2.187 2.335 195,608 2.2545 3.45%
2017-07-17 0 2.320 2.310 2.360 2.200 2.510 1,108,000 2,631,620 2.3751 2.159 2.149 2.196 2.047 2.335 1,190,842 2.2099 6.42%
2017-07-14 0 2.180 2.160 2.190 2.100 2.200 300,000 650,100 2.1670 2.028 2.010 2.038 1.954 2.047 322,430 2.0163 3.81%
2017-07-13 0 2.100 2.080 2.110 2.080 2.200 1,336,000 2,817,240 2.1087 1.954 1.935 1.963 1.935 2.047 1,435,888 1.9620 0.96%
2017-07-12 0 2.080 2.080 2.180 2.080 2.220 348,000 744,000 2.1379 1.935 1.935 2.028 1.935 2.066 374,019 1.9892 -0.95%
2017-07-11 0 2.100 2.080 2.140 2.090 2.200 266,000 569,080 2.1394 1.954 1.935 1.991 1.945 2.047 285,888 1.9906 -4.55%
2017-07-10 0 2.200 2.100 2.200 2.090 2.200 14,700 31,191 2.1218 2.047 1.954 2.047 1.945 2.047 15,799 1.9742 3.29%
2017-07-07 0 2.130 2.120 2.200 2.130 2.130 6,000 12,780 2.1300 1.982 1.973 2.047 1.982 1.982 6,449 1.9818 -0.93%
2017-07-06 0 2.150 2.130 2.150 2.150 2.300 404,000 899,520 2.2265 2.000 1.982 2.000 2.000 2.140 434,206 2.0716 -1.83%
2017-07-05 0 2.190 2.070 2.190 2.070 2.200 296,000 639,700 2.1611 2.038 1.926 2.038 1.926 2.047 318,131 2.0108 0.00%
2017-07-04 0 2.190 2.110 2.190 2.060 2.200 488,000 1,029,640 2.1099 2.038 1.963 2.038 1.917 2.047 524,486 1.9631 6.83%
2017-07-03 0 2.050 2.050 2.060 2.050 2.050 200,000 410,000 2.0500 1.907 1.907 1.917 1.907 1.907 214,953 1.9074 5.13%
2017-06-30 0 1.950 1.900 2.000 - - 0 0 - 1.814 1.768 1.861 - - 0 - 0.00%
2017-06-29 0 1.950 1.880 2.070 - - 0 0 - 1.814 1.749 1.926 - - 0 - 0.00%
2017-06-28 0 1.950 1.950 2.080 1.950 1.950 20,000 39,000 1.9500 1.814 1.814 1.935 1.814 1.814 21,495 1.8143 -5.80%
2017-06-27 0 2.070 1.990 2.080 1.980 2.070 16,000 32,040 2.0025 1.926 1.852 1.935 1.842 1.926 17,196 1.8632 2.99%
2017-06-26 0 2.010 1.950 2.110 2.010 2.010 20,000 40,200 2.0100 1.870 1.814 1.963 1.870 1.870 21,495 1.8702 0.00%
2017-06-23 0 2.010 1.950 2.040 2.010 2.020 18,000 36,300 2.0167 1.870 1.814 1.898 1.870 1.879 19,346 1.8764 -3.37%
2017-06-22 0 2.080 2.010 2.080 - - 0 0 - 1.935 1.870 1.935 - - 0 - 0.00%
2017-06-21 0 2.080 2.010 2.080 - - 0 0 - 1.935 1.870 1.935 - - 0 - 0.00%
2017-06-20 0 2.080 2.010 2.080 - - 0 0 - 1.935 1.870 1.935 - - 0 - 0.00%
2017-06-19 0 2.080 2.010 2.080 - - 0 0 - 1.935 1.870 1.935 - - 0 - 0.00%
2017-06-16 0 2.080 2.010 2.090 - - 0 0 - 1.935 1.870 1.945 - - 0 - 0.00%
2017-06-15 0 2.080 2.010 2.080 2.080 2.080 4,000 8,320 2.0800 1.935 1.870 1.935 1.935 1.935 4,299 1.9353 0.00%
2017-06-14 0 2.080 2.080 2.180 2.060 2.080 742,000 1,535,560 2.0695 1.935 1.935 2.028 1.917 1.935 797,477 1.9255 0.48%
2017-06-13 0 2.070 2.070 2.100 2.030 2.070 202,000 418,060 2.0696 1.926 1.926 1.954 1.889 1.926 217,103 1.9256 -4.61%
2017-06-12 0 2.170 2.070 2.170 2.070 2.190 54,000 112,300 2.0796 2.019 1.926 2.019 1.926 2.038 58,037 1.9350 4.83%
2017-06-09 0 2.070 1.660 2.100 2.070 2.070 102,002 211,143 2.0700 1.926 1.545 1.954 1.926 1.926 109,628 1.9260 0.00%
2017-06-08 0 2.070 2.070 2.100 - - 0 0 - 1.926 1.926 1.954 - - 0 - 0.00%
2017-06-07 0 2.070 2.070 2.100 2.070 2.070 292,000 604,440 2.0700 1.926 1.926 1.954 1.926 1.926 313,832 1.9260 0.00%
2017-06-06 0 2.070 2.070 2.100 2.070 2.070 20,000 41,400 2.0700 1.926 1.926 1.954 1.926 1.926 21,495 1.9260 -0.48%
2017-06-05 0 2.080 2.080 2.100 2.080 2.080 22,000 45,760 2.0800 1.935 1.935 1.954 1.935 1.935 23,645 1.9353 0.48%
2017-06-02 0 2.070 2.070 2.100 - - 0 0 - 1.926 1.926 1.954 - - 0 - 0.00%
2017-06-01 0 2.070 2.070 2.100 2.070 2.070 798,000 1,651,860 2.0700 1.926 1.926 1.954 1.926 1.926 857,664 1.9260 0.00%
2017-05-31 0 2.070 2.070 2.130 2.070 2.070 110,000 227,700 2.0700 1.926 1.926 1.982 1.926 1.926 118,224 1.9260 -3.27%
2017-05-29 0 2.140 2.070 2.250 2.070 2.140 64,000 132,760 2.0744 1.991 1.926 2.093 1.926 1.991 68,785 1.9301 2.39%
2017-05-26 0 2.090 2.070 2.090 2.070 2.090 54,000 111,860 2.0715 1.945 1.926 1.945 1.926 1.945 58,037 1.9274 0.97%
2017-05-25 0 2.070 2.070 2.120 - - 0 0 - 1.926 1.926 1.973 - - 0 - 0.49%
2017-05-24 0 2.060 2.060 2.120 - - 0 0 - 1.917 1.917 1.973 - - 0 - 0.00%
2017-05-23 0 2.060 2.060 2.120 - - 0 0 - 1.917 1.917 1.973 - - 0 - 0.00%
2017-05-22 0 2.060 2.060 2.120 2.050 2.080 444,000 921,800 2.0761 1.917 1.917 1.973 1.907 1.935 477,196 1.9317 -0.96%
2017-05-19 0 2.080 2.000 2.110 - - 0 0 - 1.935 1.861 1.963 - - 0 - 0.00%
2017-05-18 0 2.080 2.080 2.110 - - 0 0 - 1.935 1.935 1.963 - - 0 - 0.00%
2017-05-17 0 2.080 2.070 2.200 - - 0 0 - 1.935 1.926 2.047 - - 0 - 0.00%
2017-05-16 0 2.080 2.070 2.110 - - 0 0 - 1.935 1.926 1.963 - - 0 - 0.00%
2017-05-15 0 2.080 2.070 2.180 2.080 2.080 4,000 8,320 2.0800 1.935 1.926 2.028 1.935 1.935 4,299 1.9353 0.00%
2017-05-12 0 2.080 2.070 2.110 2.070 2.080 110,000 228,700 2.0791 1.935 1.926 1.963 1.926 1.935 118,224 1.9345 0.00%
2017-05-11 0 2.080 2.070 2.120 - - 0 0 - 1.935 1.926 1.973 - - 0 - 0.00%
2017-05-10 0 2.080 2.070 2.190 - - 0 0 - 1.935 1.926 2.038 - - 0 - 0.00%
2017-05-09 0 2.080 2.080 2.280 2.080 2.080 86,000 178,880 2.0800 1.935 1.935 2.121 1.935 1.935 92,430 1.9353 0.00%
2017-05-08 0 2.080 2.070 2.190 2.000 2.080 428,000 886,300 2.0708 1.935 1.926 2.038 1.861 1.935 460,000 1.9267 0.48%
2017-05-05 0 2.070 2.070 2.190 - - 0 0 - 1.926 1.926 2.038 - - 0 - 0.00%
2017-05-04 0 2.070 2.070 2.110 2.070 2.070 2,000 4,140 2.0700 1.926 1.926 1.963 1.926 1.926 2,150 1.9260 -1.43%
2017-05-02 0 2.100 2.080 2.150 - - 0 0 - 1.954 1.935 2.000 - - 0 - 0.00%
2017-04-28 0 2.100 2.080 2.150 2.100 2.100 22,000 46,200 2.1000 1.954 1.935 2.000 1.954 1.954 23,645 1.9539 0.96%
2017-04-27 0 2.080 2.080 2.150 2.080 2.080 14,000 29,120 2.0800 1.935 1.935 2.000 1.935 1.935 15,047 1.9353 0.00%
2017-04-26 0 2.080 2.080 2.100 2.080 2.100 102,000 212,960 2.0878 1.935 1.935 1.954 1.935 1.954 109,626 1.9426 -0.95%
2017-04-25 0 2.100 2.080 2.120 2.080 2.100 212,000 443,160 2.0904 1.954 1.935 1.973 1.935 1.954 227,851 1.9450 0.48%
2017-04-24 0 2.090 1.870 2.090 - - 0 0 - 1.945 1.740 1.945 - - 0 - -0.48%
2017-04-21 0 2.100 2.080 2.150 2.100 2.100 120,000 252,000 2.1000 1.954 1.935 2.000 1.954 1.954 128,972 1.9539 0.00%
2017-04-20 0 2.100 2.080 2.150 2.100 2.100 40,000 84,000 2.1000 1.954 1.935 2.000 1.954 1.954 42,991 1.9539 0.00%
2017-04-19 0 2.100 2.080 2.110 2.100 2.110 66,000 138,860 2.1039 1.954 1.935 1.963 1.954 1.963 70,935 1.9576 0.48%
2017-04-18 0 2.090 2.090 2.280 2.090 2.090 12,000 25,080 2.0900 1.945 1.945 2.121 1.945 1.945 12,897 1.9446 0.48%
2017-04-13 0 2.080 2.070 2.190 2.080 2.080 76,000 158,080 2.0800 1.935 1.926 2.038 1.935 1.935 81,682 1.9353 0.48%
2017-04-12 0 2.070 2.070 2.240 - - 0 0 - 1.926 1.926 2.084 - - 0 - 0.00%
2017-04-11 0 2.070 2.070 2.190 - - 0 0 - 1.926 1.926 2.038 - - 0 - 0.00%
2017-04-10 0 2.070 2.060 2.180 2.060 2.090 284,000 587,880 2.0700 1.926 1.917 2.028 1.917 1.945 305,234 1.9260 -3.27%
2017-04-07 0 2.140 2.100 2.140 2.090 2.140 116,000 247,740 2.1357 1.991 1.954 1.991 1.945 1.991 124,673 1.9871 3.38%
2017-04-06 0 2.070 2.070 2.120 2.070 2.100 178,000 369,820 2.0776 1.926 1.926 1.973 1.926 1.954 191,308 1.9331 -0.96%
2017-04-05 0 2.090 2.080 2.180 - - 0 0 - 1.945 1.935 2.028 - - 0 - 0.00%
2017-04-03 0 2.090 2.080 2.090 - - 0 0 - 1.945 1.935 1.945 - - 0 - 0.00%
2017-03-31 0 2.090 2.070 2.180 2.070 2.090 254,000 529,080 2.0830 1.945 1.926 2.028 1.926 1.945 272,991 1.9381 0.48%
2017-03-30 0 2.080 2.070 2.080 2.060 2.080 342,000 709,520 2.0746 1.935 1.926 1.935 1.917 1.935 367,570 1.9303 -0.95%
2017-03-29 0 2.100 2.080 2.190 2.100 2.100 44,000 92,400 2.1000 1.954 1.935 2.038 1.954 1.954 47,290 1.9539 0.00%
2017-03-28 0 2.100 2.100 2.190 2.080 2.100 90,000 188,400 2.0933 1.954 1.954 2.038 1.935 1.954 96,729 1.9477 0.48%
2017-03-27 0 2.090 2.080 2.220 2.090 2.090 188,000 392,920 2.0900 1.945 1.935 2.066 1.945 1.945 202,056 1.9446 0.97%
2017-03-24 0 2.070 2.070 2.130 2.070 2.080 144,000 298,680 2.0742 1.926 1.926 1.982 1.926 1.935 154,766 1.9299 -0.48%
2017-03-23 0 2.080 2.080 2.120 2.080 2.090 136,000 283,440 2.0841 1.935 1.935 1.973 1.935 1.945 146,168 1.9391 -1.89%
2017-03-22 0 2.120 2.080 2.120 2.100 2.170 46,000 97,380 2.1170 1.973 1.935 1.973 1.954 2.019 49,439 1.9697 0.00%
2017-03-21 0 2.120 2.120 2.150 - - 0 0 - 1.973 1.973 2.000 - - 0 - 0.95%
2017-03-20 0 2.100 2.080 2.120 2.100 2.100 98,850 207,542 2.0996 1.954 1.935 1.973 1.954 1.954 106,241 1.9535 1.94%
2017-03-17 0 2.060 2.060 2.190 2.040 2.080 188,000 388,280 2.0653 1.917 1.917 2.038 1.898 1.935 202,056 1.9216 -3.29%
2017-03-16 0 2.130 2.130 2.190 2.130 2.280 192,000 420,180 2.1884 1.982 1.982 2.038 1.982 2.121 206,355 2.0362 -2.74%
2017-03-15 0 2.190 2.190 2.200 2.100 2.200 302,000 656,000 2.1722 2.038 2.038 2.047 1.954 2.047 324,580 2.0211 4.78%
2017-03-14 0 2.090 2.090 2.140 2.080 2.090 98,000 204,140 2.0831 1.945 1.945 1.991 1.935 1.945 105,327 1.9382 -3.69%
2017-03-13 0 2.170 2.090 2.280 2.170 2.170 2,000 4,340 2.1700 2.019 1.945 2.121 2.019 2.019 2,150 2.0190 0.00%
2017-03-10 0 2.170 2.170 2.190 2.090 2.170 110,000 231,780 2.1071 2.019 2.019 2.038 1.945 2.019 118,224 1.9605 3.83%
2017-03-09 0 2.090 2.050 2.090 2.050 2.300 308,000 669,820 2.1747 1.945 1.907 1.945 1.907 2.140 331,028 2.0235 2.96%
2017-03-08 0 2.030 2.030 2.060 2.030 2.030 90,000 182,700 2.0300 1.889 1.889 1.917 1.889 1.889 96,729 1.8888 0.00%
2017-03-07 0 2.030 2.030 2.060 2.030 2.030 10,000 20,300 2.0300 1.889 1.889 1.917 1.889 1.889 10,748 1.8888 0.00%
2017-03-06 0 2.030 2.030 2.070 2.030 2.060 16,000 32,540 2.0338 1.889 1.889 1.926 1.889 1.917 17,196 1.8923 -1.93%
2017-03-03 0 2.070 2.030 2.070 - - 0 0 - 1.926 1.889 1.926 - - 0 - 0.00%
2017-03-02 0 2.070 2.060 2.080 2.020 2.080 348,000 708,720 2.0366 1.926 1.917 1.935 1.879 1.935 374,019 1.8949 2.48%
2017-03-01 0 2.020 2.000 2.030 2.010 2.040 364,000 735,660 2.0210 1.879 1.861 1.889 1.870 1.898 391,215 1.8804 -0.98%
2017-02-28 0 2.040 2.030 2.040 2.020 2.050 390,000 795,800 2.0405 1.898 1.889 1.898 1.879 1.907 419,159 1.8986 0.49%
2017-02-27 0 2.030 2.030 2.050 2.020 2.030 240,000 485,400 2.0225 1.889 1.889 1.907 1.879 1.889 257,944 1.8818 0.00%
2017-02-24 0 2.030 2.030 2.180 2.020 2.060 806,000 1,639,520 2.0341 1.889 1.889 2.028 1.879 1.917 866,262 1.8926 -1.46%
2017-02-23 0 2.060 2.050 2.070 - - 0 0 - 1.917 1.907 1.926 - - 0 - 0.00%
2017-02-22 0 2.060 2.050 2.060 2.060 2.060 22,000 45,320 2.0600 1.917 1.907 1.917 1.917 1.917 23,645 1.9167 0.49%
2017-02-21 0 2.050 2.040 2.140 2.050 2.050 24,000 50,640 2.1100 1.907 1.898 1.991 1.907 1.907 25,794 1.9632 0.99%
2017-02-20 0 2.030 2.030 2.060 2.030 2.030 60,000 121,800 2.0300 1.889 1.889 1.917 1.889 1.889 64,486 1.8888 -0.98%
2017-02-17 0 2.050 2.030 2.060 2.050 2.050 50,000 102,500 2.0500 1.907 1.889 1.917 1.907 1.907 53,738 1.9074 0.00%
2017-02-16 0 2.050 2.050 2.060 - - 0 0 - 1.907 1.907 1.917 - - 0 - 0.00%
2017-02-15 0 2.050 2.050 2.070 2.050 2.050 70,000 143,500 2.0500 1.907 1.907 1.926 1.907 1.907 75,234 1.9074 0.00%
2017-02-14 0 2.050 2.010 2.070 - - 0 0 - 1.907 1.870 1.926 - - 0 - 0.00%
2017-02-13 0 2.050 2.000 2.070 2.050 2.050 140,000 287,000 2.0500 1.907 1.861 1.926 1.907 1.907 150,467 1.9074 0.00%
2017-02-10 0 2.050 2.050 2.060 2.050 2.050 32,000 65,600 2.0500 1.907 1.907 1.917 1.907 1.907 34,393 1.9074 1.49%
2017-02-09 0 2.020 2.020 2.060 2.020 2.030 50,000 101,200 2.0240 1.879 1.879 1.917 1.879 1.889 53,738 1.8832 0.00%
2017-02-08 0 2.020 2.020 2.050 2.000 2.020 1,078,000 2,176,520 2.0190 1.879 1.879 1.907 1.861 1.879 1,158,599 1.8786 0.00%
2017-02-07 0 2.020 2.020 2.060 2.020 2.050 212,000 434,540 2.0497 1.879 1.879 1.917 1.879 1.907 227,851 1.9071 -1.46%
2017-02-06 0 2.050 2.020 2.070 2.020 2.050 68,000 138,500 2.0368 1.907 1.879 1.926 1.879 1.907 73,084 1.8951 -0.49%
2017-02-03 0 2.060 2.020 2.080 - - 0 0 - 1.917 1.879 1.935 - - 0 - 0.00%
2017-02-02 0 2.060 2.050 2.090 2.060 2.060 18,000 37,080 2.0600 1.917 1.907 1.945 1.917 1.917 19,346 1.9167 0.49%
2017-02-01 0 2.050 2.020 2.300 - - 0 0 - 1.907 1.879 2.140 - - 0 - 0.00%
2017-01-27 0 2.050 2.050 2.060 2.060 2.060 2,000 4,120 2.0600 1.907 1.907 1.917 1.917 1.917 2,150 1.9167 2.50%
2017-01-26 0 2.000 2.000 2.060 - - 0 0 - 1.861 1.861 1.917 - - 0 - 0.00%
2017-01-25 0 2.000 2.000 2.060 2.000 2.000 30,000 60,000 2.0000 1.861 1.861 1.917 1.861 1.861 32,243 1.8609 0.00%
2017-01-24 0 2.000 2.000 2.060 2.000 2.000 20,000 40,000 2.0000 1.861 1.861 1.917 1.861 1.861 21,495 1.8609 0.00%
2017-01-23 0 2.000 2.000 2.060 2.000 2.000 154,000 308,000 2.0000 1.861 1.861 1.917 1.861 1.861 165,514 1.8609 -0.99%
2017-01-20 0 2.020 1.940 2.020 - - 0 0 - 1.879 1.805 1.879 - - 0 - -0.49%
2017-01-19 0 2.030 1.970 2.030 - - 0 0 - 1.889 1.833 1.889 - - 0 - 0.00%
2017-01-18 0 2.030 1.970 2.030 - - 0 0 - 1.889 1.833 1.889 - - 0 - 0.00%
2017-01-17 0 2.030 1.890 2.030 - - 0 0 - 1.889 1.759 1.889 - - 0 - 0.00%
2017-01-16 0 2.030 1.970 2.030 - - 0 0 - 1.889 1.833 1.889 - - 0 - 0.00%
2017-01-13 0 2.030 1.980 2.030 - - 0 0 - 1.889 1.842 1.889 - - 0 - 0.00%
2017-01-12 0 2.030 1.940 2.030 2.030 2.030 12,000 24,360 2.0300 1.889 1.805 1.889 1.889 1.889 12,897 1.8888 0.00%
2017-01-11 0 2.030 2.030 2.050 - - 0 0 - 1.889 1.889 1.907 - - 0 - 1.50%
2017-01-10 0 2.000 1.880 2.050 2.000 2.040 8,000 16,240 2.0300 1.861 1.749 1.907 1.861 1.898 8,598 1.8888 -2.44%
2017-01-09 0 2.050 2.040 2.050 2.050 2.050 4,000 8,200 2.0500 1.907 1.898 1.907 1.907 1.907 4,299 1.9074 0.00%
2017-01-06 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2017-01-05 0 2.050 1.960 2.050 2.050 2.060 22,000 45,300 2.0591 1.907 1.824 1.907 1.907 1.917 23,645 1.9158 0.00%
2017-01-04 0 2.050 2.050 2.280 - - 0 0 - 1.907 1.907 2.121 - - 0 - 0.00%
2017-01-03 0 2.050 2.050 2.060 2.050 2.050 2,000 4,100 2.0500 1.907 1.907 1.917 1.907 1.907 2,150 1.9074 0.00%
2016-12-30 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2016-12-29 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2016-12-28 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2016-12-23 0 2.050 1.840 2.050 2.050 2.050 122,000 250,100 2.0500 1.907 1.712 1.907 1.907 1.907 131,122 1.9074 0.00%
2016-12-22 0 2.050 2.050 2.090 - - 0 0 - 1.907 1.907 1.945 - - 0 - 0.49%
2016-12-21 0 2.040 2.040 2.090 2.040 2.100 74,000 154,160 2.0832 1.898 1.898 1.945 1.898 1.954 79,533 1.9383 -0.49%
2016-12-20 0 2.050 2.050 2.060 2.050 2.050 68,000 139,400 2.0500 1.907 1.907 1.917 1.907 1.907 73,084 1.9074 0.00%
2016-12-19 0 2.050 2.050 2.060 2.050 2.050 64,000 131,200 2.0500 1.907 1.907 1.917 1.907 1.907 68,785 1.9074 0.00%
2016-12-16 0 2.050 2.050 2.090 2.050 2.050 70,000 143,500 2.0500 1.907 1.907 1.945 1.907 1.907 75,234 1.9074 0.00%
2016-12-15 0 2.050 2.050 2.080 - - 0 0 - 1.907 1.907 1.935 - - 0 - 0.49%
2016-12-14 0 2.040 2.040 2.070 2.030 2.060 46,000 93,680 2.0365 1.898 1.898 1.926 1.889 1.917 49,439 1.8948 -1.45%
2016-12-13 0 2.070 2.060 2.080 - - 0 0 - 1.926 1.917 1.935 - - 0 - 0.00%
2016-12-12 0 2.070 2.060 2.090 2.060 2.070 50,000 103,200 2.0640 1.926 1.917 1.945 1.917 1.926 53,738 1.9204 0.98%
2016-12-09 0 2.050 2.030 2.060 2.050 2.060 124,000 254,700 2.0540 1.907 1.889 1.917 1.907 1.917 133,271 1.9111 0.00%
2016-12-08 0 2.050 2.050 2.080 2.050 2.050 126,000 258,300 2.0500 1.907 1.907 1.935 1.907 1.907 135,421 1.9074 0.00%
2016-12-07 0 2.050 2.050 2.080 2.050 2.050 68,000 139,400 2.0500 1.907 1.907 1.935 1.907 1.907 73,084 1.9074 0.99%
2016-12-06 0 2.030 2.030 2.070 2.030 2.050 30,000 61,300 2.0433 1.889 1.889 1.926 1.889 1.907 32,243 1.9012 -0.98%
2016-12-05 0 2.050 2.050 2.070 2.000 2.060 236,000 483,060 2.0469 1.907 1.907 1.926 1.861 1.917 253,645 1.9045 0.00%
2016-12-02 0 2.050 2.050 2.060 2.040 2.060 158,000 323,640 2.0484 1.907 1.907 1.917 1.898 1.917 169,813 1.9059 0.00%
2016-12-01 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2016-11-30 0 2.050 2.050 2.300 2.050 2.060 20,000 41,020 2.0510 1.907 1.907 2.140 1.907 1.917 21,495 1.9083 0.00%
2016-11-29 0 2.050 2.050 2.150 2.020 2.050 182,000 371,480 2.0411 1.907 1.907 2.000 1.879 1.907 195,608 1.8991 0.00%
2016-11-28 0 2.050 2.050 2.160 2.050 2.050 8,000 16,400 2.0500 1.907 1.907 2.010 1.907 1.907 8,598 1.9074 0.00%
2016-11-25 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2016-11-24 0 2.050 2.050 2.150 2.050 2.050 54,000 110,700 2.0500 1.907 1.907 2.000 1.907 1.907 58,037 1.9074 -4.65%
2016-11-23 0 2.150 2.050 2.150 2.050 2.150 100,000 205,200 2.0520 2.000 1.907 2.000 1.907 2.000 107,477 1.9093 4.88%
2016-11-22 0 2.050 2.050 2.350 2.050 2.050 68,000 139,400 2.0500 1.907 1.907 2.187 1.907 1.907 73,084 1.9074 0.00%
2016-11-21 0 2.050 2.050 2.150 - - 0 0 - 1.907 1.907 2.000 - - 0 - 0.00%
2016-11-18 0 2.050 2.050 2.060 2.050 2.060 102,000 209,120 2.0502 1.907 1.907 1.917 1.907 1.917 109,626 1.9076 -0.49%
2016-11-17 0 2.060 2.060 2.080 2.060 2.160 16,000 33,360 2.0850 1.917 1.917 1.935 1.917 2.010 17,196 1.9400 0.00%
2016-11-16 0 2.060 2.050 2.060 - - 0 0 - 1.917 1.907 1.917 - - 0 - 0.00%
2016-11-15 0 2.060 2.050 2.070 2.060 2.060 20,000 41,200 2.0600 1.917 1.907 1.926 1.917 1.917 21,495 1.9167 0.49%
2016-11-14 0 2.050 2.050 2.060 2.050 2.060 30,000 61,520 2.0507 1.907 1.907 1.917 1.907 1.917 32,243 1.9080 0.00%
2016-11-11 0 2.050 2.050 2.070 - - 0 0 - 1.907 1.907 1.926 - - 0 - 0.00%
2016-11-10 0 2.050 2.050 2.100 - - 0 0 - 1.907 1.907 1.954 - - 0 - 0.00%
2016-11-09 0 2.050 2.050 2.130 2.050 2.140 292,000 610,200 2.0897 1.907 1.907 1.982 1.907 1.991 313,832 1.9444 -2.38%
2016-11-08 0 2.100 2.100 2.110 2.100 2.100 58,000 121,800 2.1000 1.954 1.954 1.963 1.954 1.954 62,336 1.9539 1.94%
2016-11-07 0 2.060 2.050 2.200 2.010 2.060 70,000 142,800 2.0400 1.917 1.907 2.047 1.870 1.917 75,234 1.8981 0.49%
2016-11-04 0 2.050 2.000 2.060 2.050 2.050 98,000 200,900 2.0500 1.907 1.861 1.917 1.907 1.907 105,327 1.9074 0.00%
2016-11-03 0 2.050 2.020 2.080 2.050 2.050 28,000 57,400 2.0500 1.907 1.879 1.935 1.907 1.907 30,093 1.9074 0.00%
2016-11-02 0 2.050 2.010 2.130 2.050 2.050 12,000 24,600 2.0500 1.907 1.870 1.982 1.907 1.907 12,897 1.9074 0.00%
2016-11-01 0 2.050 2.020 2.060 2.000 2.070 60,000 122,640 2.0440 1.907 1.879 1.917 1.861 1.926 64,486 1.9018 2.50%
2016-10-31 0 2.000 2.000 2.060 2.000 2.000 60,000 120,000 2.0000 1.861 1.861 1.917 1.861 1.861 64,486 1.8609 0.00%
2016-10-28 0 2.000 2.000 2.040 2.000 2.000 42,000 84,000 2.0000 1.861 1.861 1.898 1.861 1.861 45,140 1.8609 -0.99%
2016-10-27 0 2.020 2.000 2.020 2.010 2.020 156,000 314,960 2.0190 1.879 1.861 1.879 1.870 1.879 167,664 1.8785 0.50%
2016-10-26 0 2.010 2.000 2.030 2.000 2.010 16,000 32,100 2.0063 1.870 1.861 1.889 1.861 1.870 17,196 1.8667 0.50%
2016-10-25 0 2.000 2.000 2.020 2.000 2.000 100,000 200,000 2.0000 1.861 1.861 1.879 1.861 1.861 107,477 1.8609 -1.48%
2016-10-24 0 2.030 2.000 2.040 2.000 2.030 90,000 181,000 2.0111 1.889 1.861 1.898 1.861 1.889 96,729 1.8712 1.50%
2016-10-20 0 2.000 2.000 2.050 - - 0 0 - 1.861 1.861 1.907 - - 0 - 0.00%
2016-10-19 0 2.000 2.000 2.050 2.000 2.010 106,000 212,160 2.0015 1.861 1.861 1.907 1.861 1.870 113,925 1.8623 -2.44%
2016-10-18 0 2.050 2.000 2.060 2.000 2.050 240,000 491,700 2.0488 1.907 1.861 1.917 1.861 1.907 257,944 1.9062 0.99%
2016-10-17 0 2.030 2.000 2.030 2.020 2.030 40,000 81,000 2.0250 1.889 1.861 1.889 1.879 1.889 42,991 1.8841 1.50%
2016-10-14 0 2.000 2.000 2.050 2.000 2.000 58,000 116,000 2.0000 1.861 1.861 1.907 1.861 1.861 62,336 1.8609 0.00%
2016-10-13 0 2.000 2.000 2.050 2.000 2.000 16,000 32,000 2.0000 1.861 1.861 1.907 1.861 1.861 17,196 1.8609 -2.44%
2016-10-12 0 2.050 2.010 2.050 2.010 2.050 148,000 302,200 2.0419 1.907 1.870 1.907 1.870 1.907 159,065 1.8998 0.00%
2016-10-11 0 2.050 1.960 2.100 2.020 2.050 86,000 175,660 2.0426 1.907 1.824 1.954 1.879 1.907 92,430 1.9005 0.99%
2016-10-07 0 2.030 1.960 2.040 2.020 2.030 68,000 137,940 2.0285 1.889 1.824 1.898 1.879 1.889 73,084 1.8874 0.50%
2016-10-06 0 2.020 1.960 2.020 - - 0 0 - 1.879 1.824 1.879 - - 0 - 0.00%
2016-10-05 0 2.020 1.960 2.020 - - 0 0 - 1.879 1.824 1.879 - - 0 - -0.49%
2016-10-04 0 2.030 1.960 2.030 2.030 2.030 2,000 4,060 2.0300 1.889 1.824 1.889 1.889 1.889 2,150 1.8888 1.50%
2016-10-03 0 2.000 1.960 2.020 2.000 2.000 10,000 20,000 2.0000 1.861 1.824 1.879 1.861 1.861 10,748 1.8609 2.04%
2016-09-30 0 1.960 1.960 2.100 1.960 1.960 202,000 395,920 1.9600 1.824 1.824 1.954 1.824 1.824 217,103 1.8237 0.00%
2016-09-29 0 1.960 1.960 2.100 - - 0 0 - 1.824 1.824 1.954 - - 0 - 0.00%
2016-09-28 0 1.960 1.960 2.050 - - 0 0 - 1.824 1.824 1.907 - - 0 - 0.00%
2016-09-27 0 1.960 1.960 2.010 1.960 1.960 50,000 98,000 1.9600 1.824 1.824 1.870 1.824 1.824 53,738 1.8237 -2.49%
2016-09-26 0 2.010 1.960 2.150 - - 0 0 - 1.870 1.824 2.000 - - 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 1.870 1.842 1.879 1.842 1.870 1,453,085 1.8699 0.00%
2016-09-22 0 2.010 1.980 2.010 2.000 2.010 170,000 340,900 2.0053 1.870 1.842 1.870 1.861 1.870 182,710 1.8658 1.52%
2016-09-21 0 1.980 1.980 2.000 - - 0 0 - 1.842 1.842 1.861 - - 0 - 0.00%
2016-09-20 0 1.980 1.960 1.980 1.980 1.980 2,000 3,960 1.9800 1.842 1.824 1.842 1.842 1.842 2,150 1.8423 1.02%
2016-09-19 0 1.960 1.960 2.000 1.960 1.960 152,000 297,920 1.9600 1.824 1.824 1.861 1.824 1.824 163,365 1.8237 -1.01%
2016-09-15 0 1.980 1.980 2.050 - - 0 0 - 1.842 1.842 1.907 - - 0 - 1.02%
2016-09-14 0 1.960 1.960 2.000 1.960 1.960 48,000 94,080 1.9600 1.824 1.824 1.861 1.824 1.824 51,589 1.8237 0.00%
2016-09-13 0 1.960 1.960 2.030 1.960 1.960 2,000 3,920 1.9600 1.824 1.824 1.889 1.824 1.824 2,150 1.8237 1.03%
2016-09-12 0 1.940 1.940 1.970 1.940 1.940 50,000 97,000 1.9400 1.805 1.805 1.833 1.805 1.805 53,738 1.8050 -2.02%
2016-09-09 0 1.980 1.980 2.000 1.980 2.010 332,000 662,080 1.9942 1.842 1.842 1.861 1.842 1.870 356,823 1.8555 -1.00%
2016-09-08 0 2.000 1.960 2.020 1.960 2.020 276,000 551,200 1.9971 1.861 1.824 1.879 1.824 1.879 296,636 1.8582 -0.99%
2016-09-07 0 2.020 1.980 2.050 1.980 2.020 334,000 673,180 2.0155 1.879 1.842 1.907 1.842 1.879 358,972 1.8753 0.00%
2016-09-06 0 2.020 2.020 2.030 1.980 2.020 218,000 439,640 2.0167 1.879 1.879 1.889 1.842 1.879 234,299 1.8764 0.00%
2016-09-05 0 2.020 1.980 2.030 1.960 2.020 38,000 75,760 1.9937 1.879 1.842 1.889 1.824 1.879 40,841 1.8550 1.00%
2016-09-02 0 2.000 1.950 2.000 1.950 2.000 242,000 475,540 1.9650 1.861 1.814 1.861 1.814 1.861 260,094 1.8283 1.01%
2016-09-01 0 1.980 1.940 2.020 1.940 1.980 302,000 593,820 1.9663 1.842 1.805 1.879 1.805 1.842 324,580 1.8295 0.00%
2016-08-31 0 1.980 1.960 1.990 1.960 1.980 334,000 660,400 1.9772 1.842 1.824 1.852 1.824 1.842 358,972 1.8397 0.00%
2016-08-30 0 1.980 1.940 1.980 1.940 1.980 44,000 85,520 1.9436 1.842 1.805 1.842 1.805 1.842 47,290 1.8084 1.54%
2016-08-29 0 1.950 1.920 1.950 1.920 1.950 196,000 379,620 1.9368 1.814 1.786 1.814 1.786 1.814 210,654 1.8021 0.00%
2016-08-26 0 1.950 1.890 1.950 1.890 1.950 102,000 194,600 1.9078 1.814 1.759 1.814 1.759 1.814 109,626 1.7751 3.17%
2016-08-25 0 1.890 1.890 1.950 1.890 1.930 616,000 1,187,360 1.9275 1.759 1.759 1.814 1.759 1.796 662,056 1.7934 -2.07%
2016-08-24 0 1.930 1.870 1.930 1.870 1.930 378,000 725,900 1.9204 1.796 1.740 1.796 1.740 1.796 406,262 1.7868 0.52%
2016-08-23 0 1.920 1.870 1.920 1.890 1.920 238,000 456,900 1.9197 1.786 1.740 1.786 1.759 1.786 255,795 1.7862 0.52%
2016-08-22 0 1.910 1.870 1.910 1.870 1.910 112,000 213,020 1.9020 1.777 1.740 1.777 1.740 1.777 120,374 1.7697 2.14%
2016-08-19 0 1.870 1.850 1.890 1.850 1.870 136,000 253,420 1.8634 1.740 1.721 1.759 1.721 1.740 146,168 1.7338 2.75%
2016-08-18 0 1.820 1.820 1.850 1.810 1.850 374,000 681,320 1.8217 1.693 1.693 1.721 1.684 1.721 401,963 1.6950 0.00%
2016-08-17 0 1.820 1.820 1.850 1.750 1.820 276,000 497,980 1.8043 1.693 1.693 1.721 1.628 1.693 296,636 1.6788 4.60%
2016-08-16 0 1.740 1.700 1.740 1.730 1.750 4,000 6,960 1.7400 1.619 1.582 1.619 1.610 1.628 4,299 1.6190 -0.57%
2016-08-15 0 1.750 1.650 1.750 1.720 1.750 26,000 45,120 1.7354 1.628 1.535 1.628 1.600 1.628 27,944 1.6147 0.00%
2016-08-12 0 1.750 1.650 1.760 1.750 1.760 8,000 14,040 1.7550 1.628 1.535 1.638 1.628 1.638 8,598 1.6329 1.74%
2016-08-11 0 1.720 1.660 1.720 1.720 1.720 8,000 13,760 1.7200 1.600 1.545 1.600 1.600 1.600 8,598 1.6003 1.18%
2016-08-10 0 1.700 1.660 1.720 1.650 1.740 92,000 155,940 1.6950 1.582 1.545 1.600 1.535 1.619 98,879 1.5771 -1.73%
2016-08-09 0 1.730 1.660 1.730 1.660 1.750 72,000 122,660 1.7036 1.610 1.545 1.610 1.545 1.628 77,383 1.5851 1.17%
2016-08-08 0 1.710 1.650 1.710 1.650 1.780 76,000 126,900 1.6697 1.591 1.535 1.591 1.535 1.656 81,682 1.5536 -1.72%
2016-08-05 0 1.740 1.700 1.740 1.650 1.780 40,000 69,160 1.7290 1.619 1.582 1.619 1.535 1.656 42,991 1.6087 0.00%
2016-08-04 0 1.740 1.650 1.740 1.690 1.770 28,000 47,740 1.7050 1.619 1.535 1.619 1.572 1.647 30,093 1.5864 4.19%
2016-08-03 0 1.670 1.600 1.670 1.500 1.680 4,000 6,360 1.5900 1.554 1.489 1.554 1.396 1.563 4,299 1.4794 -1.76%
2016-08-01 0 1.700 1.570 1.700 - - 0 0 - 1.582 1.461 1.582 - - 0 - 0.00%
2016-07-29 0 1.700 1.640 1.700 - - 0 0 - 1.582 1.526 1.582 - - 0 - 0.00%
2016-07-28 0 1.700 1.630 1.700 1.620 1.700 76,000 125,020 1.6450 1.582 1.517 1.582 1.507 1.582 81,682 1.5306 -1.16%
2016-07-27 0 1.720 1.670 1.730 1.660 1.760 48,000 80,820 1.6838 1.600 1.554 1.610 1.545 1.638 51,589 1.5666 -1.15%
2016-07-26 0 1.740 1.690 1.740 1.650 1.740 30,000 51,000 1.7000 1.619 1.572 1.619 1.535 1.619 32,243 1.5817 2.35%
2016-07-25 0 1.700 1.640 1.710 1.700 1.700 20,000 34,000 1.7000 1.582 1.526 1.591 1.582 1.582 21,495 1.5817 0.59%
2016-07-22 0 1.690 1.620 1.700 1.670 1.700 30,000 50,380 1.6793 1.572 1.507 1.582 1.554 1.582 32,243 1.5625 0.60%
2016-07-21 0 1.680 1.630 1.700 1.700 1.700 2,000 3,400 1.7000 1.563 1.517 1.582 1.582 1.582 2,150 1.5817 0.00%
2016-07-20 0 1.680 1.660 1.690 1.680 1.680 2,000 3,360 1.6800 1.563 1.545 1.572 1.563 1.563 2,150 1.5631 1.20%
2016-07-19 0 1.660 1.640 1.690 1.620 1.730 146,000 242,480 1.6608 1.545 1.526 1.572 1.507 1.610 156,916 1.5453 -1.78%
2016-07-18 0 1.690 1.640 1.730 1.650 1.730 100,000 167,580 1.6758 1.572 1.526 1.610 1.535 1.610 107,477 1.5592 -1.17%
2016-07-15 0 1.710 1.640 1.710 1.630 1.790 102,000 171,500 1.6814 1.591 1.526 1.591 1.517 1.665 109,626 1.5644 -2.29%
2016-07-14 0 1.750 1.670 1.760 1.660 1.770 32,000 54,080 1.6900 1.628 1.554 1.638 1.545 1.647 34,393 1.5724 0.57%
2016-07-13 0 1.740 1.670 1.740 1.740 1.800 26,000 45,780 1.7608 1.619 1.554 1.619 1.619 1.675 27,944 1.6383 -1.69%
2016-07-12 0 1.770 1.710 1.770 1.770 1.800 12,000 21,400 1.7833 1.647 1.591 1.647 1.647 1.675 12,897 1.6593 -1.67%
2016-07-11 0 1.800 1.730 1.800 1.790 1.800 16,000 28,700 1.7938 1.675 1.610 1.675 1.665 1.675 17,196 1.6690 0.00%
2016-07-08 0 1.800 1.730 1.800 - - 0 0 - 1.675 1.610 1.675 - - 0 - 0.00%
2016-07-07 0 1.800 1.650 1.800 1.780 1.800 16,000 28,720 1.7950 1.675 1.535 1.675 1.656 1.675 17,196 1.6701 2.27%
2016-07-06 0 1.760 1.690 1.760 1.700 1.800 160,000 283,600 1.7725 1.638 1.572 1.638 1.582 1.675 171,963 1.6492 -0.56%
2016-07-05 0 1.770 1.700 1.780 1.740 1.780 8,000 14,120 1.7650 1.647 1.582 1.656 1.619 1.656 8,598 1.6422 -0.56%
2016-07-04 0 1.780 1.660 1.790 1.660 1.780 204,000 366,880 1.7984 1.656 1.545 1.665 1.545 1.656 219,252 1.6733 0.56%
2016-06-30 0 1.770 1.700 1.800 1.670 1.800 30,000 52,860 1.7620 1.647 1.582 1.675 1.554 1.675 32,243 1.6394 0.00%
2016-06-29 0 1.770 1.660 1.770 1.780 1.780 2,000 3,560 1.7800 1.647 1.545 1.647 1.656 1.656 2,150 1.6562 0.57%
2016-06-28 0 1.760 1.700 1.770 1.730 1.770 8,000 14,060 1.7575 1.638 1.582 1.647 1.610 1.647 8,598 1.6352 -0.56%
2016-06-27 0 1.770 1.700 1.770 1.700 1.770 32,000 54,540 1.7044 1.647 1.582 1.647 1.582 1.647 34,393 1.5858 -1.12%
2016-06-24 0 1.790 1.690 1.790 - - 0 0 - 1.665 1.572 1.665 - - 0 - 0.00%
2016-06-23 0 1.790 1.700 1.790 - - 0 0 - 1.665 1.582 1.665 - - 0 - -0.56%
2016-06-22 0 1.800 1.700 1.920 1.800 1.800 2,000 3,600 1.8000 1.675 1.582 1.786 1.675 1.675 2,150 1.6748 1.69%
2016-06-21 0 1.770 1.680 1.770 1.740 1.780 10,000 17,560 1.7560 1.647 1.563 1.647 1.619 1.656 10,748 1.6338 3.51%
2016-06-20 0 1.710 1.660 1.710 - - 0 0 - 1.591 1.545 1.591 - - 0 - 0.00%
2016-06-17 0 1.710 1.650 1.710 1.720 1.720 2,000 3,440 1.7200 1.591 1.535 1.591 1.600 1.600 2,150 1.6003 0.00%
2016-06-16 0 1.710 1.650 1.710 - - 0 0 - 1.591 1.535 1.591 - - 0 - -0.58%
2016-06-15 0 1.720 1.660 1.720 1.650 1.720 24,000 40,940 1.7058 1.600 1.545 1.600 1.535 1.600 25,794 1.5872 0.58%
2016-06-14 0 1.710 1.610 1.710 - - 0 0 - 1.591 1.498 1.591 - - 0 - 0.00%
2016-06-13 0 1.710 1.630 1.710 1.720 1.720 2,000 3,440 1.7200 1.591 1.517 1.591 1.600 1.600 2,150 1.6003 0.00%
2016-06-10 0 1.710 1.640 1.710 - - 0 0 - 1.591 1.526 1.591 - - 0 - 0.00%
2016-06-08 0 1.710 1.620 1.720 1.620 1.720 612,000 1,016,120 1.6603 1.591 1.507 1.600 1.507 1.600 657,757 1.5448 -0.58%
2016-06-07 0 1.720 1.670 1.720 1.720 1.720 6,000 10,320 1.7200 1.600 1.554 1.600 1.600 1.600 6,449 1.6003 0.58%
2016-06-06 0 1.710 1.680 1.710 - - 0 0 - 1.591 1.563 1.591 - - 0 - 0.00%
2016-06-03 0 1.710 1.670 1.710 1.690 1.710 26,000 44,180 1.6992 1.591 1.554 1.591 1.572 1.591 27,944 1.5810 -0.58%
2016-06-02 0 1.720 1.700 1.750 1.720 1.720 30,000 51,600 1.7200 1.600 1.582 1.628 1.600 1.600 32,243 1.6003 -3.37%
2016-06-01 0 1.780 1.660 1.780 1.730 1.800 6,000 10,520 1.7533 1.656 1.545 1.656 1.610 1.675 6,449 1.6314 2.89%
2016-05-31 0 1.730 1.680 1.730 - - 0 0 - 1.610 1.563 1.610 - - 0 - -0.57%
2016-05-30 0 1.740 1.700 1.740 1.660 1.780 84,000 142,600 1.6976 1.619 1.582 1.619 1.545 1.656 90,280 1.5795 -2.25%
2016-05-27 0 1.780 1.660 1.780 1.780 1.790 16,000 28,520 1.7825 1.656 1.545 1.656 1.656 1.665 17,196 1.6585 -0.56%
2016-05-26 0 1.790 1.760 1.790 - - 0 0 - 1.665 1.638 1.665 - - 0 - 0.00%
2016-05-25 0 1.790 1.700 1.790 1.770 1.800 20,000 35,460 1.7730 1.665 1.582 1.665 1.647 1.675 21,495 1.6497 1.70%
2016-05-24 0 1.760 1.700 1.760 - - 0 0 - 1.638 1.582 1.638 - - 0 - 0.00%
2016-05-23 0 1.760 1.700 1.760 1.760 1.760 2,000 3,520 1.7600 1.638 1.582 1.638 1.638 1.638 2,150 1.6376 1.73%
2016-05-20 0 1.730 1.700 1.730 1.730 1.740 40,000 69,400 1.7350 1.610 1.582 1.610 1.610 1.619 42,991 1.6143 -2.81%
2016-05-19 0 1.780 1.730 1.780 1.720 1.780 32,000 55,160 1.7238 1.656 1.610 1.656 1.600 1.656 34,393 1.6038 -1.11%
2016-05-18 0 1.800 1.660 1.820 - - 0 0 - 1.675 1.545 1.693 - - 0 - -1.10%
2016-05-17 0 1.820 1.760 1.820 1.690 1.820 576,000 980,340 1.7020 1.693 1.638 1.693 1.572 1.693 619,066 1.5836 7.06%
2016-05-16 0 1.700 1.640 1.700 1.640 1.770 530,000 901,840 1.7016 1.582 1.526 1.582 1.526 1.647 569,626 1.5832 -2.86%
2016-05-13 0 1.750 1.640 1.790 1.640 1.790 120,000 212,820 1.7735 1.628 1.526 1.665 1.526 1.665 128,972 1.6501 -1.69%
2016-05-12 0 1.780 1.710 1.780 - - 0 0 - 1.656 1.591 1.656 - - 0 - 0.00%
2016-05-11 0 1.780 1.740 1.780 - - 0 0 - 1.656 1.619 1.656 - - 0 - -0.56%
2016-05-10 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 1.665 1.628 1.665 1.665 1.665 2,150 1.6655 0.56%
2016-05-09 0 1.780 1.660 1.790 1.780 1.780 2,000 3,560 1.7800 1.656 1.545 1.665 1.656 1.656 2,150 1.6562 1.14%
2016-05-06 0 1.760 1.680 1.780 1.680 1.800 52,000 91,080 1.7515 1.638 1.563 1.656 1.563 1.675 55,888 1.6297 -0.56%
2016-05-05 0 1.770 1.730 1.780 1.720 1.780 168,000 293,940 1.7496 1.647 1.610 1.656 1.600 1.656 180,561 1.6279 -1.67%
2016-05-04 0 1.800 1.760 1.800 1.760 1.850 20,000 35,840 1.7920 1.675 1.638 1.675 1.638 1.721 21,495 1.6673 0.00%
2016-05-03 0 1.800 1.750 1.800 1.730 1.830 196,000 348,500 1.7781 1.675 1.628 1.675 1.610 1.703 210,654 1.6544 -2.70%
2016-04-29 0 1.850 1.760 1.850 1.760 1.850 148,000 269,320 1.8197 1.721 1.638 1.721 1.638 1.721 159,065 1.6931 0.00%
2016-04-28 0 1.850 1.800 1.850 1.800 1.870 42,000 77,500 1.8452 1.721 1.675 1.721 1.675 1.740 45,140 1.7169 -1.07%
2016-04-27 0 1.870 1.820 1.870 1.880 1.880 2,000 3,760 1.8800 1.740 1.693 1.740 1.749 1.749 2,150 1.7492 0.00%
2016-04-26 0 1.870 1.820 1.860 1.800 1.900 150,000 276,240 1.8416 1.740 1.693 1.731 1.675 1.768 161,215 1.7135 -0.53%
2016-04-25 0 1.880 1.830 1.880 1.850 1.880 24,000 44,660 1.8608 1.749 1.703 1.749 1.721 1.749 25,794 1.7314 -1.05%
2016-04-22 0 1.900 1.820 1.900 1.860 1.900 74,000 138,200 1.8676 1.768 1.693 1.768 1.731 1.768 79,533 1.7376 1.06%
2016-04-21 0 1.880 1.840 1.880 1.850 1.890 22,000 41,040 1.8655 1.749 1.712 1.749 1.721 1.759 23,645 1.7357 1.62%
2016-04-20 0 1.850 1.850 1.890 1.840 1.900 164,000 305,740 1.8643 1.721 1.721 1.759 1.712 1.768 176,262 1.7346 -2.12%
2016-04-19 0 1.890 1.840 1.890 1.830 1.930 156,000 290,220 1.8604 1.759 1.712 1.759 1.703 1.796 167,664 1.7310 -0.53%
2016-04-18 0 1.900 1.800 1.900 1.900 1.900 6,000 11,400 1.9000 1.768 1.675 1.768 1.768 1.768 6,449 1.7678 0.00%
2016-04-15 0 1.900 1.850 1.900 1.890 1.900 26,000 49,200 1.8923 1.768 1.721 1.768 1.759 1.768 27,944 1.7607 0.00%
2016-04-14 0 1.900 1.840 1.900 1.840 1.940 56,000 106,600 1.9036 1.768 1.712 1.768 1.712 1.805 60,187 1.7711 -2.56%
2016-04-13 0 1.950 1.850 1.950 1.840 1.950 132,000 249,000 1.8864 1.814 1.721 1.814 1.712 1.814 141,869 1.7551 4.28%
2016-04-12 0 1.870 1.820 1.870 1.810 1.880 126,000 233,000 1.8492 1.740 1.693 1.740 1.684 1.749 135,421 1.7206 -0.53%
2016-04-11 0 1.880 1.800 1.870 1.750 1.880 356,000 644,460 1.8103 1.749 1.675 1.740 1.628 1.749 382,617 1.6843 2.17%
2016-04-08 0 1.840 1.750 1.840 1.790 1.840 78,000 141,120 1.8092 1.712 1.628 1.712 1.665 1.712 83,832 1.6834 0.00%
2016-04-07 0 1.840 1.780 1.840 1.800 1.900 74,000 136,020 1.8381 1.712 1.656 1.712 1.675 1.768 79,533 1.7102 0.55%
2016-04-06 0 1.830 1.770 1.880 - - 0 0 - 1.703 1.647 1.749 - - 0 - 0.00%
2016-04-05 0 1.830 1.820 1.850 - - 0 0 - 1.703 1.693 1.721 - - 0 - 0.00%
2016-04-01 0 1.830 1.720 1.830 1.760 1.830 238,000 429,280 1.8037 1.703 1.600 1.703 1.638 1.703 255,795 1.6782 2.23%
2016-03-31 0 1.790 1.710 1.790 1.720 1.790 72,000 126,840 1.7617 1.665 1.591 1.665 1.600 1.665 77,383 1.6391 0.56%
2016-03-30 0 1.780 1.720 1.780 1.760 1.780 28,000 49,440 1.7657 1.656 1.600 1.656 1.638 1.656 30,093 1.6429 -0.56%
2016-03-29 0 1.790 1.700 1.790 1.760 1.790 4,000 7,100 1.7750 1.665 1.582 1.665 1.638 1.665 4,299 1.6515 0.00%
2016-03-24 0 1.790 1.680 1.790 1.800 1.800 2,000 3,600 1.8000 1.665 1.563 1.665 1.675 1.675 2,150 1.6748 -0.56%
2016-03-23 0 1.800 1.790 1.800 - - 0 0 - 1.675 1.665 1.675 - - 0 - -1.64%
2016-03-22 0 1.830 1.790 1.830 - - 0 0 - 1.703 1.665 1.703 - - 0 - -1.08%
2016-03-21 0 1.850 1.740 1.850 1.850 1.850 4,000 7,400 1.8500 1.721 1.619 1.721 1.721 1.721 4,299 1.7213 0.00%
2016-03-18 0 1.850 1.840 1.850 1.850 1.890 198,000 369,440 1.8659 1.721 1.712 1.721 1.721 1.759 212,804 1.7361 -1.07%
2016-03-17 0 1.870 1.790 1.870 1.840 1.890 92,000 171,260 1.8615 1.740 1.665 1.740 1.712 1.759 98,879 1.7320 1.63%
2016-03-16 0 1.840 1.760 1.840 1.820 1.850 26,000 47,800 1.8385 1.712 1.638 1.712 1.693 1.721 27,944 1.7106 1.10%
2016-03-15 0 1.820 1.780 1.820 1.820 1.850 30,000 54,900 1.8300 1.693 1.656 1.693 1.693 1.721 32,243 1.7027 0.00%
2016-03-14 0 1.820 1.800 1.820 1.790 1.830 118,000 213,360 1.8081 1.693 1.675 1.693 1.665 1.703 126,822 1.6824 1.68%
2016-03-11 0 1.790 1.730 1.790 1.700 1.800 122,000 214,840 1.7610 1.665 1.610 1.665 1.582 1.675 131,122 1.6385 1.13%
2016-03-10 0 1.770 1.710 1.770 1.710 1.780 42,000 72,460 1.7252 1.647 1.591 1.647 1.591 1.656 45,140 1.6052 1.14%
2016-03-09 0 1.750 1.710 1.750 1.760 1.770 8,000 14,100 1.7625 1.628 1.591 1.628 1.638 1.647 8,598 1.6399 0.00%
2016-03-08 0 1.750 1.720 1.750 1.700 1.780 326,000 562,360 1.7250 1.628 1.600 1.628 1.582 1.656 350,374 1.6050 -5.41%
2016-03-07 0 1.850 1.770 1.850 1.750 1.850 104,000 185,640 1.7850 1.721 1.647 1.721 1.628 1.721 111,776 1.6608 0.54%
2016-03-04 0 1.840 1.800 1.840 - - 0 0 - 1.712 1.675 1.712 - - 0 - -2.13%
2016-03-03 0 1.880 1.780 1.880 1.700 1.900 54,000 100,180 1.8552 1.749 1.656 1.749 1.582 1.768 58,037 1.7261 -0.53%
2016-03-02 0 1.890 1.810 1.890 1.890 1.890 2,000 3,780 1.8900 1.759 1.684 1.759 1.759 1.759 2,150 1.7585 0.00%
2016-03-01 0 1.890 1.820 1.890 1.890 1.890 2,000 3,780 1.8900 1.759 1.693 1.759 1.759 1.759 2,150 1.7585 0.53%
2016-02-29 0 1.880 1.800 1.880 - - 0 0 - 1.749 1.675 1.749 - - 0 - 0.00%
2016-02-26 0 1.880 1.800 1.880 1.810 1.880 218,000 401,540 1.8419 1.749 1.675 1.749 1.684 1.749 234,299 1.7138 0.00%
2016-02-25 0 1.880 1.800 1.880 1.880 1.880 2,000 3,760 1.8800 1.749 1.675 1.749 1.749 1.749 2,150 1.7492 0.00%
2016-02-24 0 1.880 1.800 1.880 1.880 1.880 2,000 3,760 1.8800 1.749 1.675 1.749 1.749 1.749 2,150 1.7492 0.00%
2016-02-23 0 1.880 1.800 1.880 1.890 1.890 2,000 3,780 1.8900 1.749 1.675 1.749 1.759 1.759 2,150 1.7585 0.53%
2016-02-22 0 1.870 1.800 1.870 1.760 1.890 67,800 123,388 1.8199 1.740 1.675 1.740 1.638 1.759 72,869 1.6933 -1.06%
2016-02-19 0 1.890 1.810 1.890 1.870 1.890 6,000 11,260 1.8767 1.759 1.684 1.759 1.740 1.759 6,449 1.7461 0.00%
2016-02-18 0 1.890 1.800 1.890 1.890 1.890 2,000 3,780 1.8900 1.759 1.675 1.759 1.759 1.759 2,150 1.7585 0.53%
2016-02-17 0 1.880 1.790 1.880 1.810 1.880 18,000 33,000 1.8333 1.749 1.665 1.749 1.684 1.749 19,346 1.7058 -0.53%
2016-02-16 0 1.890 1.800 1.890 1.800 1.890 18,000 33,760 1.8756 1.759 1.675 1.759 1.675 1.759 19,346 1.7451 0.00%
2016-02-15 0 1.890 1.760 1.890 1.890 1.890 4,000 7,560 1.8900 1.759 1.638 1.759 1.759 1.759 4,299 1.7585 1.07%
2016-02-12 0 1.870 1.870 1.880 1.800 1.890 78,000 144,680 1.8549 1.740 1.740 1.749 1.675 1.759 83,832 1.7258 8.72%
2016-02-11 0 1.720 1.720 1.820 1.700 1.900 60,000 110,220 1.8370 1.600 1.600 1.693 1.582 1.768 64,486 1.7092 -9.47%
2016-02-05 0 1.900 1.680 1.900 1.900 1.900 16,000 29,200 1.8250 1.768 1.563 1.768 1.768 1.768 17,196 1.6980 0.53%
2016-02-04 0 1.890 1.560 1.890 - - 12,000 23,400 1.9500 1.759 1.451 1.759 - - 12,897 1.8143 0.00%
2016-02-03 0 1.890 1.480 1.890 - - 0 0 - 1.759 1.377 1.759 - - 0 - 0.00%
2016-02-02 0 1.890 1.710 1.900 1.880 1.900 30,000 56,640 1.8880 1.759 1.591 1.768 1.749 1.768 32,243 1.7567 0.00%
2016-02-01 0 1.890 1.780 1.890 1.900 1.900 2,000 3,800 1.9000 1.759 1.656 1.759 1.768 1.768 2,150 1.7678 0.53%
2016-01-29 0 1.880 1.700 1.880 1.770 1.880 38,000 68,900 1.8132 1.749 1.582 1.749 1.647 1.749 40,841 1.6870 5.03%
2016-01-28 0 1.790 1.680 1.790 - - 0 0 - 1.665 1.563 1.665 - - 0 - -1.65%
2016-01-27 0 1.820 1.700 1.870 1.820 1.820 2,000 3,640 1.8200 1.693 1.582 1.740 1.693 1.693 2,150 1.6934 1.11%
2016-01-26 0 1.800 1.680 1.820 1.800 1.800 2,000 3,600 1.8000 1.675 1.563 1.693 1.675 1.675 2,150 1.6748 1.12%
2016-01-25 0 1.780 1.670 1.780 1.710 1.800 92,000 161,180 1.7520 1.656 1.554 1.656 1.591 1.675 98,879 1.6301 3.49%
2016-01-22 0 1.720 1.690 1.750 1.680 1.720 28,000 47,840 1.7086 1.600 1.572 1.628 1.563 1.600 30,093 1.5897 3.61%
2016-01-21 0 1.660 1.600 1.660 1.580 1.850 440,000 724,360 1.6463 1.545 1.489 1.545 1.470 1.721 472,897 1.5317 -7.78%
2016-01-20 0 1.800 1.610 1.800 1.800 1.800 2,000 3,600 1.8000 1.675 1.498 1.675 1.675 1.675 2,150 1.6748 -3.23%
2016-01-19 0 1.860 1.820 1.860 - - 0 0 - 1.731 1.693 1.731 - - 0 - -0.53%
2016-01-18 0 1.870 1.800 1.870 1.830 1.880 40,000 73,820 1.8455 1.740 1.675 1.740 1.703 1.749 42,991 1.7171 -2.60%
2016-01-15 0 1.920 1.630 1.920 1.840 1.940 14,000 26,140 1.8671 1.786 1.517 1.786 1.712 1.805 15,047 1.7373 -0.52%
2016-01-14 0 1.930 1.940 1.960 1.880 1.940 28,000 53,580 1.9136 1.796 1.805 1.824 1.749 1.805 30,093 1.7805 2.12%
2016-01-13 0 1.890 1.840 1.950 1.800 1.950 130,000 240,400 1.8492 1.759 1.712 1.814 1.675 1.814 139,720 1.7206 0.00%
2016-01-12 0 1.890 1.820 1.890 1.800 1.900 72,000 132,960 1.8467 1.759 1.693 1.759 1.675 1.768 77,383 1.7182 -0.53%
2016-01-11 0 1.900 1.810 1.900 1.880 1.950 110,000 212,420 1.9311 1.768 1.684 1.768 1.749 1.814 118,224 1.7968 -1.55%
2016-01-08 0 1.930 1.880 1.930 1.930 1.960 36,000 69,540 1.9317 1.796 1.749 1.796 1.796 1.824 38,692 1.7973 2.12%
2016-01-07 0 1.890 1.800 1.890 1.900 1.990 96,000 185,780 1.9352 1.759 1.675 1.759 1.768 1.852 103,178 1.8006 -5.03%
2016-01-06 0 1.990 1.900 1.990 1.960 2.020 142,000 286,680 2.0189 1.852 1.768 1.852 1.824 1.879 152,617 1.8784 -1.49%
2016-01-05 0 2.020 1.940 2.020 1.830 2.020 200,000 393,940 1.9697 1.879 1.805 1.879 1.703 1.879 214,953 1.8327 9.78%
2016-01-04 0 1.840 1.840 1.860 1.720 1.860 426,000 771,360 1.8107 1.712 1.712 1.731 1.600 1.731 457,851 1.6847 2.22%
2015-12-31 0 1.800 1.800 1.840 1.740 1.800 64,000 113,820 1.7784 1.675 1.675 1.712 1.619 1.675 68,785 1.6547 3.45%
2015-12-30 0 1.740 1.620 1.720 1.730 1.750 26,000 45,220 1.7392 1.619 1.507 1.600 1.610 1.628 27,944 1.6182 1.75%
2015-12-29 0 1.710 1.710 1.780 1.700 1.770 88,000 153,500 1.7443 1.591 1.591 1.656 1.582 1.647 94,579 1.6230 0.59%
2015-12-28 0 1.700 1.550 1.750 - - 0 0 - 1.582 1.442 1.628 - - 0 - 0.00%
2015-12-24 0 1.700 1.630 1.750 - - 0 0 - 1.582 1.517 1.628 - - 0 - 0.00%
2015-12-23 0 1.700 1.620 1.720 1.690 1.750 588,000 1,001,140 1.7026 1.582 1.507 1.600 1.572 1.628 631,963 1.5842 9.68%
2015-12-22 0 1.550 1.550 1.650 1.540 1.650 214,000 340,280 1.5901 1.442 1.442 1.535 1.433 1.535 230,000 1.4795 -5.49%
2015-12-21 0 1.640 1.610 1.650 1.600 1.640 68,000 109,580 1.6115 1.526 1.498 1.535 1.489 1.526 73,084 1.4994 2.50%
2015-12-18 0 1.600 1.600 1.620 1.500 1.610 226,000 356,000 1.5752 1.489 1.489 1.507 1.396 1.498 242,897 1.4656 6.67%
2015-12-17 0 1.500 1.450 1.520 1.500 1.500 24,000 36,000 1.5000 1.396 1.349 1.414 1.396 1.396 25,794 1.3957 0.00%
2015-12-16 0 1.500 1.430 1.520 1.500 1.500 2,062 3,091 1.4990 1.396 1.331 1.414 1.396 1.396 2,216 1.3947 0.00%
2015-12-15 0 1.500 1.500 1.510 1.380 1.520 1,007,000 1,509,460 1.4990 1.396 1.396 1.405 1.284 1.414 1,082,290 1.3947 0.67%
2015-12-14 0 1.490 1.420 1.490 1.380 1.510 1,690,200 2,457,558 1.4540 1.386 1.321 1.386 1.284 1.405 1,816,571 1.3529 -0.67%
2015-12-11 0 1.500 1.500 1.510 1.500 1.590 138,000 209,560 1.5186 1.396 1.396 1.405 1.396 1.479 148,318 1.4129 -5.66%
2015-12-10 0 1.590 1.520 1.590 1.520 1.590 86,000 133,860 1.5565 1.479 1.414 1.479 1.414 1.479 92,430 1.4482 2.58%
2015-12-09 0 1.550 1.550 1.580 1.540 1.620 262,000 409,600 1.5634 1.442 1.442 1.470 1.433 1.507 281,589 1.4546 -1.27%
2015-12-08 0 1.570 1.560 1.640 1.520 1.690 865,938 1,357,845 1.5681 1.461 1.451 1.526 1.414 1.572 930,681 1.4590 -7.10%
2015-12-07 0 1.690 1.690 1.700 - - 0 0 - 1.572 1.572 1.582 - - 0 - 0.00%
2015-12-04 0 1.690 1.620 1.700 1.640 1.700 42,000 69,980 1.6662 1.572 1.507 1.582 1.526 1.582 45,140 1.5503 -0.59%
2015-12-03 0 1.700 1.640 1.700 1.550 1.700 56,000 92,840 1.6579 1.582 1.526 1.582 1.442 1.582 60,187 1.5425 0.00%
2015-12-02 0 1.700 1.620 1.700 1.700 1.700 4,500 7,650 1.7000 1.582 1.507 1.582 1.582 1.582 4,836 1.5817 0.00%
2015-12-01 0 1.700 1.640 1.700 1.680 1.730 62,000 105,160 1.6961 1.582 1.526 1.582 1.563 1.610 66,636 1.5781 -2.30%
2015-11-30 0 1.740 1.580 1.740 1.680 1.740 42,000 71,020 1.6910 1.619 1.470 1.619 1.563 1.619 45,140 1.5733 1.16%
2015-11-27 0 1.720 1.720 1.730 1.510 1.720 26,000 41,360 1.5908 1.600 1.600 1.610 1.405 1.600 27,944 1.4801 -0.58%
2015-11-26 0 1.730 1.650 1.740 1.730 1.740 360,000 622,940 1.7304 1.610 1.535 1.619 1.610 1.619 386,916 1.6100 0.58%
2015-11-25 0 1.720 1.720 1.780 1.720 1.780 112,000 197,160 1.7604 1.600 1.600 1.656 1.600 1.656 120,374 1.6379 -4.44%
2015-11-24 0 1.800 1.800 1.890 1.800 1.810 104,000 188,080 1.8085 1.675 1.675 1.759 1.675 1.684 111,776 1.6827 -0.55%
2015-11-23 0 1.810 1.750 1.820 1.750 1.820 266,000 477,280 1.7943 1.684 1.628 1.693 1.628 1.693 285,888 1.6695 -3.21%
2015-11-20 0 1.870 1.850 1.870 - - 0 0 - 1.740 1.721 1.740 - - 0 - 0.00%
2015-11-19 0 1.870 1.850 1.870 - - 0 0 - 1.740 1.721 1.740 - - 0 - -1.58%
2015-11-18 0 1.900 1.800 1.900 - - 0 0 - 1.768 1.675 1.768 - - 0 - -0.52%
2015-11-17 0 1.910 1.800 1.910 1.950 1.950 2,000 3,900 1.9500 1.777 1.675 1.777 1.814 1.814 2,150 1.8143 0.53%
2015-11-16 0 1.900 1.690 1.920 - - 0 0 - 1.768 1.572 1.786 - - 0 - 0.00%
2015-11-13 0 1.900 1.680 1.980 1.900 1.900 14,000 26,600 1.9000 1.768 1.563 1.842 1.768 1.768 15,047 1.7678 0.00%
2015-11-12 0 1.900 1.780 1.910 1.890 1.900 16,000 30,380 1.8988 1.768 1.656 1.777 1.759 1.768 17,196 1.7667 0.00%
2015-11-11 0 1.900 1.790 1.900 1.900 1.900 8,000 15,200 1.9000 1.768 1.665 1.768 1.768 1.768 8,598 1.7678 0.53%
2015-11-10 0 1.890 1.800 1.890 - - 0 0 - 1.759 1.675 1.759 - - 0 - 0.00%
2015-11-09 0 1.890 1.780 1.890 1.840 1.900 18,000 33,640 1.8689 1.759 1.656 1.759 1.712 1.768 19,346 1.7389 -0.53%
2015-11-06 0 1.900 1.780 1.900 - - 0 0 - 1.768 1.656 1.768 - - 0 - -1.04%
2015-11-05 0 1.920 1.800 1.920 - - 0 0 - 1.786 1.675 1.786 - - 0 - 0.00%
2015-11-04 0 1.920 1.800 1.920 1.800 1.950 122,000 222,080 1.8203 1.786 1.675 1.786 1.675 1.814 131,122 1.6937 2.67%
2015-11-03 0 1.870 1.810 1.910 1.870 1.950 38,000 72,360 1.9042 1.740 1.684 1.777 1.740 1.814 40,841 1.7717 -1.06%
2015-11-02 0 1.890 1.820 1.920 1.890 1.890 26,000 49,140 1.8900 1.759 1.693 1.786 1.759 1.759 27,944 1.7585 0.00%
2015-10-30 0 1.890 1.730 1.950 1.890 1.890 50,000 94,500 1.8900 1.759 1.610 1.814 1.759 1.759 53,738 1.7585 0.53%
2015-10-29 0 1.880 1.880 1.920 - - 0 0 - 1.749 1.749 1.786 - - 0 - 1.62%
2015-10-28 0 1.850 1.850 1.920 1.850 1.920 10,000 18,780 1.8780 1.721 1.721 1.786 1.721 1.786 10,748 1.7474 -1.07%
2015-10-27 0 1.870 1.870 1.920 1.740 1.840 54,000 97,360 1.8030 1.740 1.740 1.786 1.619 1.712 58,037 1.6775 -2.60%
2015-10-26 0 1.920 1.830 1.920 - - 0 0 - 1.786 1.703 1.786 - - 0 - 0.00%
2015-10-23 0 1.920 1.780 1.920 - - 0 0 - 1.786 1.656 1.786 - - 0 - 0.00%
2015-10-22 0 1.920 1.780 1.920 1.890 1.920 10,000 18,960 1.8960 1.786 1.656 1.786 1.759 1.786 10,748 1.7641 0.00%
2015-10-20 0 1.920 1.820 1.920 1.920 1.920 262,000 503,040 1.9200 1.786 1.693 1.786 1.786 1.786 281,589 1.7864 -0.52%
2015-10-19 0 1.930 1.700 1.940 - - 0 0 - 1.796 1.582 1.805 - - 0 - 0.00%
2015-10-16 0 1.930 1.920 1.950 1.890 1.930 108,000 207,340 1.9198 1.796 1.786 1.814 1.759 1.796 116,075 1.7863 1.58%
2015-10-15 0 1.900 1.770 1.940 - - 0 0 - 1.768 1.647 1.805 - - 0 - 0.00%
2015-10-14 0 1.900 1.820 1.900 1.830 1.900 24,000 44,440 1.8517 1.768 1.693 1.768 1.703 1.768 25,794 1.7229 -2.06%
2015-10-13 0 1.940 1.820 1.940 1.940 1.940 14,000 27,160 1.9400 1.805 1.693 1.805 1.805 1.805 15,047 1.8050 4.86%
2015-10-12 0 1.850 1.800 1.850 1.800 1.870 48,000 86,880 1.8100 1.721 1.675 1.721 1.675 1.740 51,589 1.6841 2.78%
2015-10-09 0 1.800 1.800 1.900 1.800 1.900 154,000 290,920 1.8891 1.675 1.675 1.768 1.675 1.768 165,514 1.7577 -1.64%
2015-10-08 0 1.830 1.740 1.830 - - 0 0 - 1.703 1.619 1.703 - - 0 - -0.54%
2015-10-07 0 1.840 1.780 1.840 1.800 1.850 124,000 227,220 1.8324 1.712 1.656 1.712 1.675 1.721 133,271 1.7049 0.00%
2015-10-06 0 1.840 1.750 1.840 1.840 1.870 46,000 85,020 1.8483 1.712 1.628 1.712 1.712 1.740 49,439 1.7197 -0.54%
2015-10-05 0 1.850 1.730 1.850 1.800 1.850 36,000 65,540 1.8206 1.721 1.610 1.721 1.675 1.721 38,692 1.6939 2.78%
2015-10-02 0 1.800 1.800 1.830 1.740 1.800 50,000 87,700 1.7540 1.675 1.675 1.703 1.619 1.675 53,738 1.6320 2.86%
2015-09-30 0 1.750 1.690 1.750 1.730 1.780 118,000 204,480 1.7329 1.628 1.572 1.628 1.610 1.656 126,822 1.6123 1.16%
2015-09-29 0 1.730 1.680 1.730 1.740 1.740 100,000 174,000 1.7400 1.610 1.563 1.610 1.619 1.619 107,477 1.6190 -1.14%
2015-09-25 0 1.750 1.690 1.750 1.740 1.780 140,000 245,040 1.7503 1.628 1.572 1.628 1.619 1.656 150,467 1.6285 0.00%
2015-09-24 0 1.750 1.720 1.750 1.710 1.780 74,000 129,560 1.7508 1.628 1.600 1.628 1.591 1.656 79,533 1.6290 2.34%
2015-09-23 0 1.710 1.710 1.780 1.700 1.780 158,684 275,655 1.7371 1.591 1.591 1.656 1.582 1.656 170,548 1.6163 -2.84%
2015-09-22 0 1.760 1.750 1.760 1.760 1.810 440,000 777,200 1.7664 1.638 1.628 1.638 1.638 1.684 472,897 1.6435 -3.83%
2015-09-21 0 1.830 1.830 1.840 1.720 1.940 458,000 840,320 1.8348 1.703 1.703 1.712 1.600 1.805 492,243 1.7071 1.10%
2015-09-18 0 1.810 1.760 1.940 1.720 1.940 70,000 126,660 1.8094 1.684 1.638 1.805 1.600 1.805 75,234 1.6836 -4.74%
2015-09-17 0 1.900 1.880 1.950 1.890 1.930 36,000 69,020 1.9172 1.768 1.749 1.814 1.759 1.796 38,692 1.7838 1.06%
2015-09-16 0 1.880 1.880 1.960 1.870 2.020 64,000 126,700 1.9797 1.749 1.749 1.824 1.740 1.879 68,785 1.8420 -1.05%
2015-09-15 0 1.900 1.860 1.980 - - 73 124 1.6986 1.768 1.731 1.842 - - 78 1.5805 0.00%
2015-09-14 0 1.900 1.830 1.940 1.740 1.980 508,000 966,480 1.9025 1.768 1.703 1.805 1.619 1.842 545,982 1.7702 3.83%
2015-09-11 0 1.830 1.830 1.900 1.820 1.930 14,000 26,580 1.8986 1.703 1.703 1.768 1.693 1.796 15,047 1.7665 -5.18%
2015-09-10 0 1.930 1.820 1.930 - - 0 0 - 1.796 1.693 1.796 - - 0 - 0.00%
2015-09-09 0 1.930 1.900 1.930 1.940 1.940 6,000 11,640 1.9400 1.796 1.768 1.796 1.805 1.805 6,449 1.8050 0.00%
2015-09-08 0 1.930 1.800 1.930 1.900 1.950 88,000 169,220 1.9230 1.796 1.675 1.796 1.768 1.814 94,579 1.7892 2.12%
2015-09-07 0 1.890 1.850 1.890 1.800 1.980 166,000 304,680 1.8354 1.759 1.721 1.759 1.675 1.842 178,411 1.7077 -2.58%
2015-09-04 0 1.940 1.940 1.980 1.850 2.000 550,000 1,051,680 1.9121 1.805 1.805 1.842 1.721 1.861 591,122 1.7791 -0.51%
2015-09-02 0 1.950 1.840 1.950 1.790 1.960 68,000 128,560 1.8906 1.814 1.712 1.814 1.665 1.824 73,084 1.7591 -1.52%
2015-09-01 0 1.980 1.970 1.980 1.880 1.990 262,000 508,420 1.9405 1.842 1.833 1.842 1.749 1.852 281,589 1.8055 -1.00%
2015-08-31 0 2.000 1.970 2.000 1.960 2.000 172,000 341,860 1.9876 1.861 1.833 1.861 1.824 1.861 184,860 1.8493 0.50%
2015-08-28 0 1.990 1.970 1.990 1.860 2.000 206,000 398,300 1.9335 1.852 1.833 1.852 1.731 1.861 221,402 1.7990 0.51%
2015-08-27 0 1.980 1.910 1.980 1.800 2.000 880,000 1,712,440 1.9460 1.842 1.777 1.842 1.675 1.861 945,795 1.8106 5.32%
2015-08-26 0 1.880 1.900 2.000 1.770 1.900 656,000 1,203,300 1.8343 1.749 1.768 1.861 1.647 1.768 705,047 1.7067 2.73%
2015-08-25 0 1.830 1.550 1.830 1.700 1.830 346,783 607,794 1.7527 1.703 1.442 1.703 1.582 1.703 372,711 1.6307 0.00%
2015-08-24 0 1.830 1.800 1.830 1.750 1.840 218,000 396,560 1.8191 1.703 1.675 1.703 1.628 1.712 234,299 1.6925 0.00%
2015-08-21 0 1.830 - 1.830 1.850 1.870 20,000 37,180 1.8590 1.703 - 1.703 1.721 1.740 21,495 1.7297 -2.14%
2015-08-20 0 1.870 1.750 1.870 1.860 1.880 8,000 14,940 1.8675 1.740 1.628 1.740 1.731 1.749 8,598 1.7376 2.75%
2015-08-19 0 1.820 1.670 1.850 - - 0 0 - 1.693 1.554 1.721 - - 0 - 0.00%
2015-08-18 0 1.820 1.660 1.850 - - 0 0 - 1.693 1.545 1.721 - - 0 - 0.00%
2015-08-17 0 1.820 1.700 1.820 1.860 1.860 2,000 3,720 1.8600 1.693 1.582 1.693 1.731 1.731 2,150 1.7306 -2.15%
2015-08-14 0 1.860 1.860 1.900 - - 0 0 - 1.731 1.731 1.768 - - 0 - 2.20%
2015-08-13 0 1.820 1.820 1.850 1.820 1.860 52,000 96,040 1.8469 1.693 1.693 1.721 1.693 1.731 55,888 1.7184 -1.09%
2015-08-12 0 1.840 1.730 1.890 1.840 1.840 16,000 29,440 1.8400 1.712 1.610 1.759 1.712 1.712 17,196 1.7120 0.00%
2015-08-11 0 1.840 1.840 1.900 1.840 1.840 4,000 7,360 1.8400 1.712 1.712 1.768 1.712 1.712 4,299 1.7120 0.00%
2015-08-10 0 1.840 1.840 1.890 - - 0 0 - 1.712 1.712 1.759 - - 0 - 0.55%
2015-08-07 0 1.830 1.830 1.890 1.830 1.830 2,000 3,660 1.8300 1.703 1.703 1.759 1.703 1.703 2,150 1.7027 0.00%
2015-08-06 0 1.830 1.830 1.900 1.810 1.810 8,000 14,480 1.8100 1.703 1.703 1.768 1.684 1.684 8,598 1.6841 -0.54%
2015-08-05 0 1.840 1.840 1.980 1.820 1.900 32,000 59,180 1.8494 1.712 1.712 1.842 1.693 1.768 34,393 1.7207 -3.16%
2015-08-04 0 1.900 1.900 1.950 1.900 2.000 38,000 74,300 1.9553 1.768 1.768 1.814 1.768 1.861 40,841 1.8192 -2.56%
2015-08-03 0 1.950 1.950 2.000 1.950 1.950 14,000 27,300 1.9500 1.814 1.814 1.861 1.814 1.814 15,047 1.8143 0.00%
2015-07-31 0 1.950 1.900 1.950 1.620 1.950 20,000 36,260 1.8130 1.814 1.768 1.814 1.507 1.814 21,495 1.6869 5.41%
2015-07-30 0 1.850 1.850 1.960 1.760 1.850 28,000 51,180 1.8279 1.721 1.721 1.824 1.638 1.721 30,093 1.7007 1.65%
2015-07-29 0 1.820 1.800 1.820 1.780 1.870 30,000 54,380 1.8127 1.693 1.675 1.693 1.656 1.740 32,243 1.6866 -2.67%
2015-07-28 0 1.870 1.800 1.870 - - 0 0 - 1.740 1.675 1.740 - - 0 - -1.58%
2015-07-27 0 1.900 1.820 1.900 1.820 1.900 52,000 97,920 1.8831 1.768 1.693 1.768 1.693 1.768 55,888 1.7521 0.00%
2015-07-24 0 1.900 1.820 1.960 - - 0 0 - 1.768 1.693 1.824 - - 0 - 0.00%
2015-07-23 0 1.900 1.900 1.980 1.820 1.990 112,000 208,240 1.8593 1.768 1.768 1.842 1.693 1.852 120,374 1.7299 -4.04%
2015-07-22 0 1.980 1.830 1.980 - - 0 0 - 1.842 1.703 1.842 - - 0 - -1.49%
2015-07-21 0 2.010 1.910 2.010 - - 0 0 - 1.870 1.777 1.870 - - 0 - -0.50%
2015-07-20 0 2.020 1.990 2.030 1.980 2.040 58,000 116,720 2.0124 1.879 1.852 1.889 1.842 1.898 62,336 1.8724 2.02%
2015-07-17 0 1.980 1.950 2.000 1.920 1.980 78,000 151,900 1.9474 1.842 1.814 1.861 1.786 1.842 83,832 1.8120 -2.94%
2015-07-16 0 2.040 1.900 2.040 - - 22,000 44,880 2.0400 1.898 1.768 1.898 - - 23,645 1.8981 -0.49%
2015-07-15 0 2.050 1.800 2.100 - - 0 0 - 1.907 1.675 1.954 - - 0 - 0.00%
2015-07-14 0 2.050 1.800 2.050 - - 0 0 - 1.907 1.675 1.907 - - 0 - -0.49%
2015-07-13 0 2.060 1.860 2.060 1.850 2.100 40,000 80,040 2.0010 1.917 1.731 1.917 1.721 1.954 42,991 1.8618 11.35%
2015-07-10 0 1.850 1.850 2.000 1.810 1.850 18,000 32,880 1.8267 1.721 1.721 1.861 1.684 1.721 19,346 1.6996 2.21%
2015-07-09 0 1.810 1.810 2.040 1.650 1.800 294,000 501,760 1.7067 1.684 1.684 1.898 1.535 1.675 315,981 1.5879 9.70%
2015-07-08 0 1.650 1.600 1.650 1.650 1.680 568,000 940,320 1.6555 1.535 1.489 1.535 1.535 1.563 610,468 1.5403 -7.82%
2015-07-07 0 1.790 1.780 1.820 1.700 1.910 494,000 907,040 1.8361 1.665 1.656 1.693 1.582 1.777 530,935 1.7084 -5.29%
2015-07-06 0 1.890 1.890 1.990 1.880 1.920 292,000 553,760 1.8964 1.759 1.759 1.852 1.749 1.786 313,832 1.7645 -6.44%
2015-07-03 0 2.020 1.960 2.020 2.020 2.020 120,000 242,400 2.0200 1.879 1.824 1.879 1.879 1.879 128,972 1.8795 -1.46%
2015-07-02 0 2.050 1.980 2.050 1.960 2.050 104,000 212,400 2.0423 1.907 1.842 1.907 1.824 1.907 111,776 1.9002 0.00%
2015-06-30 0 2.050 2.050 2.080 2.050 2.190 30,000 65,380 2.1793 1.907 1.907 1.935 1.907 2.038 32,243 2.0277 -1.91%
2015-06-29 0 2.090 2.020 2.100 2.000 2.100 1,266,000 2,561,740 2.0235 1.945 1.879 1.954 1.861 1.954 1,360,655 1.8827 2.96%
2015-06-26 0 2.030 2.030 2.080 2.020 2.050 46,000 93,480 2.0322 1.889 1.889 1.935 1.879 1.907 49,439 1.8908 0.50%
2015-06-25 0 2.020 2.020 2.050 2.010 2.090 1,020,000 2,079,880 2.0391 1.879 1.879 1.907 1.870 1.945 1,096,262 1.8972 -1.46%
2015-06-24 0 2.050 2.020 2.050 2.050 2.080 188,000 386,500 2.0559 1.907 1.879 1.907 1.907 1.935 202,056 1.9128 -1.44%
2015-06-23 0 2.080 2.060 2.080 2.050 2.080 120,000 249,320 2.0777 1.935 1.917 1.935 1.907 1.935 128,972 1.9331 1.96%
2015-06-22 0 2.040 2.040 2.070 2.030 2.050 40,000 81,400 2.0350 1.898 1.898 1.926 1.889 1.907 42,991 1.8934 -0.97%
2015-06-19 0 2.060 2.040 2.060 2.020 2.100 550,000 1,143,940 2.0799 1.917 1.898 1.917 1.879 1.954 591,122 1.9352 -1.44%
2015-06-18 0 2.090 2.050 2.090 2.040 2.100 776,000 1,610,700 2.0756 1.945 1.907 1.945 1.898 1.954 834,019 1.9313 -0.48%
2015-06-17 0 2.100 2.060 2.100 2.100 2.100 20,000 42,000 2.1000 1.954 1.917 1.954 1.954 1.954 21,495 1.9539 0.00%
2015-06-16 0 2.100 2.100 2.150 2.080 2.120 102,000 214,640 2.1043 1.954 1.954 2.000 1.935 1.973 109,626 1.9579 -0.94%
2015-06-15 0 2.120 2.120 2.190 2.050 2.050 20,000 41,000 2.0500 1.973 1.973 2.038 1.907 1.907 21,495 1.9074 -3.64%
2015-06-12 0 2.200 2.200 2.220 2.130 2.220 294,000 642,960 2.1869 2.047 2.047 2.066 1.982 2.066 315,981 2.0348 0.00%
2015-06-11 0 2.200 2.200 2.210 2.100 2.200 478,000 1,040,100 2.1759 2.047 2.047 2.056 1.954 2.047 513,739 2.0246 0.46%
2015-06-10 0 2.190 2.030 2.190 2.000 2.190 634,000 1,319,900 2.0819 2.038 1.889 2.038 1.861 2.038 681,402 1.9370 5.80%
2015-06-09 0 2.070 2.030 2.070 2.010 2.070 148,000 301,940 2.0401 1.926 1.889 1.926 1.870 1.926 159,065 1.8982 0.00%
2015-06-08 0 2.070 2.070 2.100 2.070 2.120 86,000 180,520 2.0991 1.926 1.926 1.954 1.926 1.973 92,430 1.9530 -0.96%
2015-06-05 0 2.090 2.040 2.110 2.030 2.090 96,000 197,380 2.0560 1.945 1.898 1.963 1.889 1.945 103,178 1.9130 -0.48%
2015-06-04 0 2.100 2.090 2.130 2.080 2.100 192,000 401,960 2.0935 1.954 1.945 1.982 1.935 1.954 206,355 1.9479 0.00%
2015-06-03 0 2.100 2.100 2.130 2.080 2.100 122,000 256,020 2.0985 1.954 1.954 1.982 1.935 1.954 131,122 1.9525 0.00%
2015-06-02 0 2.100 2.090 2.100 2.070 2.130 682,000 1,443,400 2.1164 1.954 1.945 1.954 1.926 1.982 732,991 1.9692 -1.41%
2015-06-01 0 2.130 2.130 2.180 2.050 2.140 32,000 66,960 2.0925 1.982 1.982 2.028 1.907 1.991 34,393 1.9469 0.47%
2015-05-29 0 2.120 2.100 2.140 2.060 2.150 142,000 301,580 2.1238 1.973 1.954 1.991 1.917 2.000 152,617 1.9761 -1.40%
2015-05-28 0 2.150 2.150 2.200 2.010 2.280 264,000 563,340 2.1339 2.000 2.000 2.047 1.870 2.121 283,738 1.9854 -0.92%
2015-05-27 0 2.170 2.170 2.200 2.100 2.150 62,000 132,860 2.1429 2.019 2.019 2.047 1.954 2.000 66,636 1.9938 0.93%
2015-05-26 0 2.150 2.150 2.160 2.110 2.160 368,000 788,560 2.1428 2.000 2.000 2.010 1.963 2.010 395,514 1.9938 1.42%
2015-05-22 0 2.120 2.120 2.130 2.100 2.150 8,000 17,020 2.1275 1.973 1.973 1.982 1.954 2.000 8,598 1.9795 -0.93%
2015-05-21 0 2.140 2.140 2.150 2.130 2.150 358,000 766,620 2.1414 1.991 1.991 2.000 1.982 2.000 384,767 1.9924 -0.93%
2015-05-20 0 2.160 2.140 2.160 2.140 2.160 276,000 593,520 2.1504 2.010 1.991 2.010 1.991 2.010 296,636 2.0008 1.41%
2015-05-19 0 2.130 2.100 2.130 2.090 2.160 264,000 557,800 2.1129 1.982 1.954 1.982 1.945 2.010 283,738 1.9659 -0.93%
2015-05-18 0 2.150 2.140 2.150 2.140 2.150 32,000 68,580 2.1431 2.000 1.991 2.000 1.991 2.000 34,393 1.9940 0.47%
2015-05-15 0 2.140 2.120 2.160 2.100 2.220 356,000 766,080 2.1519 1.991 1.973 2.010 1.954 2.066 382,617 2.0022 -3.17%
2015-05-14 0 2.210 2.200 2.240 2.090 2.310 1,340,000 2,995,880 2.2357 2.056 2.047 2.084 1.945 2.149 1,440,188 2.0802 1.38%
2015-05-13 0 2.180 2.170 2.250 2.130 2.270 50,000 108,440 2.1688 2.028 2.019 2.093 1.982 2.112 53,738 2.0179 0.46%
2015-05-12 0 2.170 2.170 2.220 2.100 2.220 78,000 168,420 2.1592 2.019 2.019 2.066 1.954 2.066 83,832 2.0090 -2.25%
2015-05-11 0 2.220 2.200 2.240 2.180 2.240 40,000 88,660 2.2165 2.066 2.047 2.084 2.028 2.084 42,991 2.0623 -1.77%
2015-05-08 0 2.260 2.200 2.260 2.220 2.260 56,000 125,940 2.2489 2.103 2.047 2.103 2.066 2.103 60,187 2.0925 1.80%
2015-05-07 0 2.220 2.210 2.250 2.210 2.280 314,000 702,380 2.2369 2.066 2.056 2.093 2.056 2.121 337,477 2.0813 -2.63%
2015-05-06 0 2.280 2.280 2.300 2.270 2.280 96,000 218,420 2.2752 2.121 2.121 2.140 2.112 2.121 103,178 2.1169 0.00%
2015-05-05 0 2.280 2.280 2.300 2.280 2.310 430,000 991,240 2.3052 2.121 2.121 2.140 2.121 2.149 462,150 2.1448 -0.87%
2015-05-04 0 2.300 2.280 2.300 2.250 2.300 386,000 882,420 2.2861 2.140 2.121 2.140 2.093 2.140 414,860 2.1270 3.14%
2015-04-30 0 2.230 2.230 2.270 2.230 2.300 128,000 288,400 2.2531 2.075 2.075 2.112 2.075 2.140 137,570 2.0964 -1.33%
2015-04-29 0 2.260 2.230 2.260 2.200 2.270 96,000 216,060 2.2506 2.103 2.075 2.103 2.047 2.112 103,178 2.0941 0.00%
2015-04-28 0 2.260 2.190 2.260 2.170 2.300 26,000 57,440 2.2092 2.103 2.038 2.103 2.019 2.140 27,944 2.0555 2.73%
2015-04-27 0 2.200 2.190 2.200 2.170 2.270 376,000 835,840 2.2230 2.047 2.038 2.047 2.019 2.112 404,112 2.0683 -1.79%
2015-04-24 0 2.240 2.240 2.270 2.240 2.280 98,000 220,220 2.2471 2.084 2.084 2.112 2.084 2.121 105,327 2.0908 -1.75%
2015-04-23 0 2.280 2.250 2.280 2.090 2.320 1,204,000 2,667,800 2.2158 2.121 2.093 2.121 1.945 2.159 1,294,019 2.0616 8.57%
2015-04-22 0 2.100 2.080 2.100 2.030 2.100 186,000 387,280 2.0822 1.954 1.935 1.954 1.889 1.954 199,907 1.9373 0.00%
2015-04-21 0 2.100 2.070 2.100 2.000 2.170 218,000 450,200 2.0651 1.954 1.926 1.954 1.861 2.019 234,299 1.9215 0.96%
2015-04-20 0 2.080 2.080 2.090 2.080 2.210 944,000 2,010,040 2.1293 1.935 1.935 1.945 1.935 2.056 1,014,580 1.9812 -6.31%
2015-04-17 0 2.220 2.220 2.230 2.200 2.260 184,000 409,920 2.2278 2.066 2.066 2.075 2.047 2.103 197,757 2.0728 -2.20%
2015-04-16 0 2.270 2.270 2.280 2.260 2.300 178,000 404,040 2.2699 2.112 2.112 2.121 2.103 2.140 191,308 2.1120 1.34%
2015-04-15 0 2.240 2.240 2.250 2.220 2.280 226,000 509,160 2.2529 2.084 2.084 2.093 2.066 2.121 242,897 2.0962 -1.32%
2015-04-14 0 2.270 2.270 2.290 2.240 2.300 374,000 855,360 2.2871 2.112 2.112 2.131 2.084 2.140 401,963 2.1280 1.79%
2015-04-13 0 2.230 2.230 2.240 2.230 2.280 918,000 2,062,540 2.2468 2.075 2.075 2.084 2.075 2.121 986,636 2.0905 -2.19%
2015-04-10 0 2.280 2.270 2.280 2.270 2.300 546,000 1,248,920 2.2874 2.121 2.112 2.121 2.112 2.140 586,823 2.1283 -0.44%
2015-04-09 0 2.290 2.270 2.290 2.250 2.310 1,686,000 3,854,300 2.2861 2.131 2.112 2.131 2.093 2.149 1,812,057 2.1270 -0.43%
2015-04-08 0 2.300 2.250 2.300 2.250 2.300 696,000 1,594,120 2.2904 2.140 2.093 2.140 2.093 2.140 748,038 2.1311 0.44%
2015-04-02 0 2.290 2.160 2.300 2.280 2.300 98,000 224,340 2.2892 2.131 2.010 2.140 2.121 2.140 105,327 2.1299 -0.43%
2015-04-01 0 2.300 2.170 2.300 2.160 2.310 22,000 49,320 2.2418 2.140 2.019 2.140 2.010 2.149 23,645 2.0859 0.00%
2015-03-31 0 2.300 2.220 2.300 2.310 2.320 24,000 55,460 2.3108 2.140 2.066 2.140 2.149 2.159 25,794 2.1501 -0.86%
2015-03-30 0 2.320 2.250 2.320 2.240 2.340 848,000 1,963,720 2.3157 2.159 2.093 2.159 2.084 2.177 911,402 2.1546 -0.43%
2015-03-27 0 2.330 2.200 2.330 2.270 2.330 412,000 946,480 2.2973 2.168 2.047 2.168 2.112 2.168 442,804 2.1375 3.56%
2015-03-26 0 2.250 2.200 2.270 2.190 2.280 146,000 327,460 2.2429 2.093 2.047 2.112 2.038 2.121 156,916 2.0868 0.90%
2015-03-25 0 2.230 2.230 2.250 2.190 2.250 318,000 702,400 2.2088 2.075 2.075 2.093 2.038 2.093 341,776 2.0551 0.00%
2015-03-24 0 2.230 2.200 2.250 2.160 2.250 92,000 205,000 2.2283 2.075 2.047 2.093 2.010 2.093 98,879 2.0733 0.45%
2015-03-23 0 2.220 2.240 2.250 2.190 2.270 176,000 390,700 2.2199 2.066 2.084 2.093 2.038 2.112 189,159 2.0655 0.00%
2015-03-20 0 2.220 2.180 2.220 2.150 2.300 146,000 324,080 2.2197 2.066 2.028 2.066 2.000 2.140 156,916 2.0653 -0.45%
2015-03-19 0 2.230 2.200 2.300 2.220 2.320 186,000 420,680 2.2617 2.075 2.047 2.140 2.066 2.159 199,907 2.1044 1.36%
2015-03-18 0 2.200 2.200 2.290 2.200 2.220 8,000 17,720 2.2150 2.047 2.047 2.131 2.047 2.066 8,598 2.0609 -4.35%
2015-03-17 0 2.300 2.180 2.300 2.170 2.320 100,000 227,080 2.2708 2.140 2.028 2.140 2.019 2.159 107,477 2.1128 -0.86%
2015-03-16 0 2.320 2.290 2.320 2.180 2.320 258,000 589,180 2.2836 2.159 2.131 2.159 2.028 2.159 277,290 2.1248 0.00%
2015-03-13 0 2.320 2.200 2.320 2.290 2.320 266,000 613,500 2.3064 2.159 2.047 2.159 2.131 2.159 285,888 2.1459 -0.85%
2015-03-12 0 2.340 2.260 2.340 2.290 2.340 58,000 133,140 2.2955 2.177 2.103 2.177 2.131 2.177 62,336 2.1358 1.74%
2015-03-11 0 2.300 2.260 2.300 2.240 2.320 160,000 362,440 2.2653 2.140 2.103 2.140 2.084 2.159 171,963 2.1077 -1.29%
2015-03-10 0 2.330 2.250 2.330 2.230 2.380 512,000 1,169,520 2.2842 2.168 2.093 2.168 2.075 2.214 550,281 2.1253 -1.27%
2015-03-09 0 2.360 2.310 2.360 2.300 2.360 138,000 323,140 2.3416 2.196 2.149 2.196 2.140 2.196 148,318 2.1787 0.00%
2015-03-06 0 2.360 2.260 2.360 2.270 2.360 122,000 281,920 2.3108 2.196 2.103 2.196 2.112 2.196 131,122 2.1501 0.00%
2015-03-05 0 2.360 2.300 2.360 2.390 2.390 18,000 43,020 2.3900 2.196 2.140 2.196 2.224 2.224 19,346 2.2237 -1.26%
2015-03-04 0 2.390 2.320 2.390 2.360 2.390 138,000 329,760 2.3896 2.224 2.159 2.224 2.196 2.224 148,318 2.2233 0.00%
2015-03-03 0 2.390 2.340 2.390 2.340 2.450 602,000 1,429,020 2.3738 2.224 2.177 2.224 2.177 2.280 647,010 2.2087 0.84%
2015-03-02 0 2.370 2.320 2.380 2.200 2.380 444,000 1,029,920 2.3196 2.205 2.159 2.214 2.047 2.214 477,196 2.1583 0.85%
2015-02-27 0 2.350 2.240 2.350 2.220 2.370 564,000 1,292,180 2.2911 2.187 2.084 2.187 2.066 2.205 606,168 2.1317 -1.26%
2015-02-26 0 2.380 2.260 2.380 2.260 2.380 810,000 1,911,460 2.3598 2.214 2.103 2.214 2.103 2.214 870,561 2.1957 0.00%
2015-02-25 0 2.380 2.260 2.380 2.300 2.400 120,000 282,080 2.3507 2.214 2.103 2.214 2.140 2.233 128,972 2.1871 0.00%
2015-02-24 0 2.380 2.310 2.380 2.330 2.420 146,000 346,360 2.3723 2.214 2.149 2.214 2.168 2.252 156,916 2.2073 -0.83%
2015-02-23 0 2.400 2.300 2.400 2.320 2.450 364,000 867,580 2.3835 2.233 2.140 2.233 2.159 2.280 391,215 2.2177 0.42%
2015-02-18 0 2.390 2.260 2.400 2.220 2.400 646,000 1,514,820 2.3449 2.224 2.103 2.233 2.066 2.233 694,299 2.1818 3.91%
2015-02-17 0 2.300 2.250 2.300 2.160 2.370 532,000 1,209,640 2.2738 2.140 2.093 2.140 2.010 2.205 571,776 2.1156 6.48%
2015-02-16 0 2.160 2.130 2.160 2.120 2.190 278,000 597,160 2.1481 2.010 1.982 2.010 1.973 2.038 298,785 1.9986 3.85%
2015-02-13 0 2.080 2.040 2.080 2.030 2.080 140,000 287,220 2.0516 1.935 1.898 1.935 1.889 1.935 150,467 1.9089 2.46%
2015-02-12 0 2.030 2.030 2.050 2.000 2.070 220,000 447,880 2.0358 1.889 1.889 1.907 1.861 1.926 236,449 1.8942 0.50%
2015-02-11 0 2.020 2.000 2.020 1.970 2.050 1,186,000 2,372,600 2.0005 1.879 1.861 1.879 1.833 1.907 1,274,673 1.8613 2.54%
2015-02-10 0 1.970 1.970 2.000 1.950 1.970 32,000 62,760 1.9613 1.833 1.833 1.861 1.814 1.833 34,393 1.8248 0.00%
2015-02-09 0 1.970 1.900 1.980 1.950 1.980 116,000 227,720 1.9631 1.833 1.768 1.842 1.814 1.842 124,673 1.8265 0.00%
2015-02-06 0 1.970 1.950 1.990 1.950 2.020 322,000 642,200 1.9944 1.833 1.814 1.852 1.814 1.879 346,075 1.8557 -1.01%
2015-02-05 0 1.990 1.950 2.000 1.930 2.010 1,222,000 2,436,420 1.9938 1.852 1.814 1.861 1.796 1.870 1,313,365 1.8551 3.11%
2015-02-04 0 1.930 1.930 1.960 1.920 2.000 182,000 358,580 1.9702 1.796 1.796 1.824 1.786 1.861 195,608 1.8332 -2.03%
2015-02-03 0 1.970 1.970 1.990 1.970 2.000 128,000 252,660 1.9739 1.833 1.833 1.852 1.833 1.861 137,570 1.8366 -0.51%
2015-02-02 0 1.980 1.960 1.980 1.960 1.990 76,000 149,940 1.9729 1.842 1.824 1.842 1.824 1.852 81,682 1.8356 1.02%
2015-01-30 0 1.960 1.950 2.000 1.960 2.000 70,000 138,240 1.9749 1.824 1.814 1.861 1.824 1.861 75,234 1.8375 -1.51%
2015-01-29 0 1.990 1.900 1.990 1.950 2.000 128,000 253,600 1.9813 1.852 1.768 1.852 1.814 1.861 137,570 1.8434 1.02%
2015-01-28 0 1.970 1.970 2.000 1.970 2.000 238,000 470,120 1.9753 1.833 1.833 1.861 1.833 1.861 255,795 1.8379 -0.51%
2015-01-27 0 1.980 1.960 1.980 1.930 2.000 126,000 245,700 1.9500 1.842 1.824 1.842 1.796 1.861 135,421 1.8143 -1.00%
2015-01-26 0 2.000 1.910 2.000 1.900 2.100 924,000 1,836,500 1.9876 1.861 1.777 1.861 1.768 1.954 993,085 1.8493 -4.31%
2015-01-23 0 2.090 1.940 2.090 1.900 2.100 574,000 1,167,640 2.0342 1.945 1.805 1.945 1.768 1.954 616,916 1.8927 4.50%
2015-01-22 0 2.000 1.900 2.000 2.000 2.020 86,000 172,040 2.0005 1.861 1.768 1.861 1.861 1.879 92,430 1.8613 -0.99%
2015-01-21 0 2.020 1.970 2.030 2.020 2.070 24,000 49,580 2.0658 1.879 1.833 1.889 1.879 1.926 25,794 1.9221 0.50%
2015-01-20 0 2.010 2.000 2.050 2.010 2.020 48,000 96,780 2.0163 1.870 1.861 1.907 1.870 1.879 51,589 1.8760 1.01%
2015-01-19 0 1.990 1.950 1.990 1.950 2.080 392,000 799,660 2.0399 1.852 1.814 1.852 1.814 1.935 421,309 1.8980 -0.50%
2015-01-16 0 2.000 1.970 2.000 1.910 2.010 458,000 896,980 1.9585 1.861 1.833 1.861 1.777 1.870 492,243 1.8222 -2.91%
2015-01-15 0 2.060 2.040 2.060 1.750 2.090 832,000 1,598,440 1.9212 1.917 1.898 1.917 1.628 1.945 894,206 1.7876 17.05%
2015-01-14 0 1.760 1.700 1.760 1.730 1.760 334,000 580,300 1.7374 1.638 1.582 1.638 1.610 1.638 358,972 1.6166 1.73%
2015-01-13 0 1.730 1.700 1.750 1.730 1.730 2,000 3,460 1.7300 1.610 1.582 1.628 1.610 1.610 2,150 1.6097 0.00%
2015-01-12 0 1.730 1.650 1.750 1.650 1.750 5,104,000 8,676,300 1.6999 1.610 1.535 1.628 1.535 1.628 5,485,610 1.5816 1.76%
2015-01-09 0 1.700 1.680 1.700 1.690 1.730 350,000 599,600 1.7131 1.582 1.563 1.582 1.572 1.610 376,168 1.5940 0.00%
2015-01-08 0 1.700 1.630 1.700 1.700 1.720 524,000 892,680 1.7036 1.582 1.517 1.582 1.582 1.600 563,178 1.5851 0.00%
2015-01-07 0 1.700 1.670 1.700 1.690 1.750 156,000 266,300 1.7071 1.582 1.554 1.582 1.572 1.628 167,664 1.5883 0.00%
2015-01-06 0 1.700 1.690 1.700 1.700 1.760 266,000 452,360 1.7006 1.582 1.572 1.582 1.582 1.638 285,888 1.5823 -4.49%
2015-01-05 0 1.780 1.680 1.780 1.750 1.780 128,000 224,780 1.7561 1.656 1.563 1.656 1.628 1.656 137,570 1.6339 -1.11%
2015-01-02 0 1.800 1.700 1.800 1.750 1.800 74,000 129,700 1.7527 1.675 1.582 1.675 1.628 1.675 79,533 1.6308 0.00%
2014-12-31 0 1.800 1.700 1.800 1.610 1.800 94,460 163,379 1.7296 1.675 1.582 1.675 1.498 1.675 101,522 1.6093 1.12%
2014-12-30 0 1.780 1.730 1.780 1.760 1.780 46,000 81,600 1.7739 1.656 1.610 1.656 1.638 1.656 49,439 1.6505 0.56%
2014-12-29 0 1.770 1.750 1.780 1.750 1.780 334,000 586,420 1.7557 1.647 1.628 1.656 1.628 1.656 358,972 1.6336 0.00%
2014-12-24 0 1.770 1.740 1.770 1.720 1.790 140,000 245,880 1.7563 1.647 1.619 1.647 1.600 1.665 150,467 1.6341 1.72%
2014-12-23 0 1.740 1.620 1.730 1.500 1.750 726,000 1,200,720 1.6539 1.619 1.507 1.610 1.396 1.628 780,281 1.5388 9.43%
2014-12-22 0 1.590 1.590 1.600 1.580 1.660 156,000 250,940 1.6086 1.479 1.479 1.489 1.470 1.545 167,664 1.4967 -4.22%
2014-12-19 0 1.660 1.650 1.710 1.610 1.690 50,000 82,040 1.6408 1.545 1.535 1.591 1.498 1.572 53,738 1.5267 -4.05%
2014-12-18 0 1.730 1.630 1.730 1.670 1.730 134,000 226,280 1.6887 1.610 1.517 1.610 1.554 1.610 144,019 1.5712 5.49%
2014-12-17 0 1.640 1.550 1.640 1.580 1.680 204,000 333,900 1.6368 1.526 1.442 1.526 1.470 1.563 219,252 1.5229 1.23%
2014-12-16 0 1.620 1.600 1.620 1.600 1.660 302,000 492,880 1.6321 1.507 1.489 1.507 1.489 1.545 324,580 1.5185 -4.71%
2014-12-15 0 1.700 1.660 1.700 1.690 1.710 196,000 333,080 1.6994 1.582 1.545 1.582 1.572 1.591 210,654 1.5812 2.41%
2014-12-12 0 1.660 1.660 1.690 1.660 1.720 216,000 367,700 1.7023 1.545 1.545 1.572 1.545 1.600 232,150 1.5839 -2.92%
2014-12-11 0 1.710 1.680 1.720 1.670 1.730 94,000 158,300 1.6840 1.591 1.563 1.600 1.554 1.610 101,028 1.5669 0.00%
2014-12-10 0 1.710 1.660 1.710 1.660 1.740 262,000 443,360 1.6922 1.591 1.545 1.591 1.545 1.619 281,589 1.5745 -1.16%
2014-12-09 0 1.730 1.690 1.730 1.690 1.800 644,000 1,106,760 1.7186 1.610 1.572 1.610 1.572 1.675 692,150 1.5990 -2.26%
2014-12-08 0 1.770 1.730 1.770 1.720 1.800 578,000 1,015,160 1.7563 1.647 1.610 1.647 1.600 1.675 621,215 1.6342 -1.67%
2014-12-05 0 1.800 1.790 1.830 1.750 1.840 174,000 308,100 1.7707 1.675 1.665 1.703 1.628 1.712 187,009 1.6475 -2.17%
2014-12-04 0 1.840 1.840 1.860 1.740 1.860 186,000 336,700 1.8102 1.712 1.712 1.731 1.619 1.731 199,907 1.6843 2.22%
2014-12-03 0 1.800 1.760 1.800 1.760 1.820 182,000 324,400 1.7824 1.675 1.638 1.675 1.638 1.693 195,608 1.6584 0.00%
2014-12-02 0 1.800 1.780 1.810 1.750 1.830 694,000 1,243,460 1.7917 1.675 1.656 1.684 1.628 1.703 745,888 1.6671 -0.55%
2014-12-01 0 1.810 1.790 1.840 1.730 1.840 762,000 1,356,280 1.7799 1.684 1.665 1.712 1.610 1.712 818,972 1.6561 -0.55%
2014-11-28 0 1.820 1.810 1.870 1.790 1.960 522,000 966,380 1.8513 1.693 1.684 1.740 1.665 1.824 561,028 1.7225 -4.21%
2014-11-27 0 1.900 1.900 1.920 1.810 1.920 508,000 958,700 1.8872 1.768 1.768 1.786 1.684 1.786 545,982 1.7559 2.70%
2014-11-26 0 1.850 1.850 1.860 1.840 1.900 737,980 1,442,099 1.9541 1.721 1.721 1.731 1.712 1.768 793,156 1.8182 2.21%
2014-11-25 0 1.810 1.840 1.900 1.710 1.870 4,000,000 7,093,940 1.7735 1.684 1.712 1.768 1.591 1.740 4,299,067 1.6501 -1.09%
2014-11-24 0 1.830 1.830 1.850 1.740 1.860 568,000 1,012,180 1.7820 1.703 1.703 1.721 1.619 1.731 610,468 1.6580 -2.66%
2014-11-21 0 1.880 1.860 1.890 1.750 1.950 252,000 484,600 1.9230 1.749 1.731 1.759 1.628 1.814 270,841 1.7892 -1.05%
2014-11-20 0 1.900 1.860 1.900 1.880 1.900 66,000 124,920 1.8927 1.768 1.731 1.768 1.749 1.768 70,935 1.7611 0.00%
2014-11-19 0 1.900 1.870 1.920 1.750 1.910 66,000 122,580 1.8573 1.768 1.740 1.786 1.628 1.777 70,935 1.7281 -1.04%
2014-11-18 0 1.920 1.880 1.920 1.920 1.960 162,000 317,000 1.9568 1.786 1.749 1.786 1.786 1.824 174,112 1.8207 -2.04%
2014-11-17 0 1.960 1.960 1.990 1.910 1.980 182,000 352,280 1.9356 1.824 1.824 1.852 1.777 1.842 195,608 1.8010 -2.00%
2014-11-14 0 2.000 1.950 2.000 1.860 2.020 150,000 288,220 1.9215 1.861 1.814 1.861 1.731 1.879 161,215 1.7878 1.52%
2014-11-13 0 1.970 1.970 1.980 1.950 1.980 28,000 55,020 1.9650 1.833 1.833 1.842 1.814 1.842 30,093 1.8283 -0.51%
2014-11-12 0 1.980 1.970 1.980 1.950 1.980 142,000 279,040 1.9651 1.842 1.833 1.842 1.814 1.842 152,617 1.8284 3.13%
2014-11-11 0 1.920 1.920 1.970 1.870 2.020 1,010,000 1,939,460 1.9203 1.786 1.786 1.833 1.740 1.879 1,085,515 1.7867 -5.42%
2014-11-10 0 2.030 2.000 2.030 2.000 2.090 230,000 465,900 2.0257 1.889 1.861 1.889 1.861 1.945 247,196 1.8847 0.00%
2014-11-07 0 2.030 2.020 2.030 2.020 2.080 422,000 856,340 2.0292 1.889 1.879 1.889 1.879 1.935 453,552 1.8881 -3.79%
2014-11-06 0 2.110 2.110 2.150 2.070 2.160 324,000 678,680 2.0947 1.963 1.963 2.000 1.926 2.010 348,224 1.9490 1.44%
2014-11-05 0 2.080 2.080 2.200 2.080 2.200 200,000 424,460 2.1223 1.935 1.935 2.047 1.935 2.047 214,953 1.9747 -6.31%
2014-11-04 0 2.220 2.140 2.260 2.200 2.220 62,000 137,040 2.2103 2.066 1.991 2.103 2.047 2.066 66,636 2.0566 0.00%
2014-11-03 0 2.220 2.220 2.240 2.100 2.240 862,000 1,887,160 2.1893 2.066 2.066 2.084 1.954 2.084 926,449 2.0370 4.23%
2014-10-31 0 2.130 2.130 2.200 2.080 2.200 686,000 1,472,340 2.1463 1.982 1.982 2.047 1.935 2.047 737,290 1.9970 -1.84%
2014-10-30 0 2.170 2.070 2.180 2.000 2.170 86,000 180,260 2.0960 2.019 1.926 2.028 1.861 2.019 92,430 1.9502 0.46%
2014-10-29 0 2.160 2.100 2.160 2.230 2.230 14,000 31,340 2.2386 2.010 1.954 2.010 2.075 2.075 15,047 2.0828 0.00%
2014-10-28 0 2.160 2.140 2.160 2.140 2.160 56,000 120,440 2.1507 2.010 1.991 2.010 1.991 2.010 60,187 2.0011 0.47%
2014-10-27 0 2.150 2.000 2.150 - - 0 0 - 2.000 1.861 2.000 - - 0 - -1.38%
2014-10-24 0 2.180 2.150 2.180 2.100 2.180 544,000 1,149,700 2.1134 2.028 2.000 2.028 1.954 2.028 584,673 1.9664 0.46%
2014-10-23 0 2.170 2.150 2.250 2.150 2.280 252,000 548,740 2.1775 2.019 2.000 2.093 2.000 2.121 270,841 2.0261 -2.25%
2014-10-22 0 2.220 2.190 2.240 2.180 2.240 76,000 166,800 2.1947 2.066 2.038 2.084 2.028 2.084 81,682 2.0421 -0.89%
2014-10-21 0 2.240 2.160 2.240 2.240 2.250 16,000 35,860 2.2413 2.084 2.010 2.084 2.084 2.093 17,196 2.0853 0.00%
2014-10-20 0 2.240 2.170 2.280 2.240 2.280 32,000 72,280 2.2588 2.084 2.019 2.121 2.084 2.121 34,393 2.1016 1.36%
2014-10-17 0 2.210 2.210 2.290 2.160 2.260 122,000 274,160 2.2472 2.056 2.056 2.131 2.010 2.103 131,122 2.0909 -2.21%
2014-10-16 0 2.260 2.230 2.290 2.160 2.300 322,000 712,060 2.2114 2.103 2.075 2.131 2.010 2.140 346,075 2.0575 -1.31%
2014-10-15 0 2.290 2.200 2.290 2.290 2.300 186,000 425,960 2.2901 2.131 2.047 2.131 2.131 2.140 199,907 2.1308 0.00%
2014-10-14 0 2.290 2.210 2.300 2.290 2.300 42,000 96,200 2.2905 2.131 2.056 2.140 2.131 2.140 45,140 2.1311 -0.87%
2014-10-13 0 2.310 2.290 2.310 2.130 2.320 274,000 615,080 2.2448 2.149 2.131 2.149 1.982 2.159 294,486 2.0887 0.00%
2014-10-10 0 2.310 2.220 2.310 2.200 2.330 334,000 748,160 2.2400 2.149 2.066 2.149 2.047 2.168 358,972 2.0842 3.12%
2014-10-09 0 2.240 2.220 2.240 2.230 2.350 582,000 1,337,020 2.2973 2.084 2.066 2.084 2.075 2.187 625,514 2.1375 0.90%
2014-10-08 0 2.220 2.220 2.270 2.220 2.290 142,000 321,920 2.2670 2.066 2.066 2.112 2.066 2.131 152,617 2.1093 -4.31%
2014-10-07 0 2.320 2.300 2.350 - - 0 0 - 2.159 2.140 2.187 - - 0 - 0.00%
2014-10-06 0 2.320 2.320 2.340 2.320 2.450 222,000 523,680 2.3589 2.159 2.159 2.177 2.159 2.280 238,598 2.1948 -0.85%
2014-10-03 0 2.340 2.240 2.340 2.160 2.350 74,000 171,980 2.3241 2.177 2.084 2.177 2.010 2.187 79,533 2.1624 -0.85%
2014-09-30 0 2.360 2.280 2.360 2.160 2.360 50,000 113,980 2.2796 2.196 2.121 2.196 2.010 2.196 53,738 2.1210 3.96%
2014-09-29 0 2.270 2.260 2.300 2.180 2.300 82,000 187,360 2.2849 2.112 2.103 2.140 2.028 2.140 88,131 2.1259 -2.58%
2014-09-26 0 2.330 2.260 2.330 2.280 2.340 84,000 195,100 2.3226 2.168 2.103 2.168 2.121 2.177 90,280 2.1610 -0.43%
2014-09-25 0 2.340 2.330 2.360 2.280 2.380 82,000 190,300 2.3207 2.177 2.168 2.196 2.121 2.214 88,131 2.1593 1.30%
2014-09-24 0 2.310 2.310 2.320 2.260 2.310 136,000 313,660 2.3063 2.149 2.149 2.159 2.103 2.149 146,168 2.1459 0.00%
2014-09-23 0 2.310 2.310 2.340 2.300 2.340 128,000 296,460 2.3161 2.149 2.149 2.177 2.140 2.177 137,570 2.1550 -0.86%
2014-09-22 0 2.330 2.330 2.350 2.280 2.330 212,000 494,200 2.3311 2.168 2.168 2.187 2.121 2.168 227,851 2.1690 0.00%
2014-09-19 0 2.330 2.330 2.350 2.330 2.330 20,000 46,600 2.3300 2.168 2.168 2.187 2.168 2.168 21,495 2.1679 0.00%
2014-09-18 0 2.330 2.250 2.330 - - 0 0 - 2.168 2.093 2.168 - - 0 - -0.43%
2014-09-17 0 2.340 2.280 2.350 2.200 2.360 188,000 429,520 2.2847 2.177 2.121 2.187 2.047 2.196 202,056 2.1257 4.00%
2014-09-16 0 2.250 2.250 2.260 2.250 2.260 60,000 135,580 2.2597 2.093 2.093 2.103 2.093 2.103 64,486 2.1025 -0.44%
2014-09-15 0 2.260 2.260 2.300 2.250 2.310 40,000 90,760 2.2690 2.103 2.103 2.140 2.093 2.149 42,991 2.1112 -3.42%
2014-09-12 0 2.340 2.340 2.350 2.340 2.340 6,000 14,040 2.3400 2.177 2.177 2.187 2.177 2.177 6,449 2.1772 -0.85%
2014-09-11 0 2.360 2.300 2.370 2.300 2.360 144,000 332,800 2.3111 2.196 2.140 2.205 2.140 2.196 154,766 2.1503 3.06%
2014-09-10 0 2.290 2.290 2.300 2.290 2.330 160,000 370,360 2.3148 2.131 2.131 2.140 2.131 2.168 171,963 2.1537 -2.55%
2014-09-08 0 2.350 2.330 2.450 2.300 2.350 64,000 149,880 2.3419 2.187 2.168 2.280 2.140 2.187 68,785 2.1790 0.00%
2014-09-05 0 2.350 2.350 2.380 2.350 2.380 40,000 94,160 2.3540 2.187 2.187 2.214 2.187 2.214 42,991 2.1902 -2.08%
2014-09-04 0 2.400 2.390 2.400 2.490 2.500 16,000 39,940 2.4963 2.233 2.224 2.233 2.317 2.326 17,196 2.3226 0.84%
2014-09-03 0 2.380 2.370 2.380 - - 0 0 - 2.214 2.205 2.214 - - 0 - 0.00%
2014-09-02 0 2.380 2.350 2.380 2.350 2.380 176,000 415,300 2.3597 2.214 2.187 2.214 2.187 2.214 189,159 2.1955 0.00%
2014-09-01 0 2.380 2.340 2.390 2.340 2.400 34,000 80,320 2.3624 2.214 2.177 2.224 2.177 2.233 36,542 2.1980 -1.24%
2014-08-29 0 2.410 2.350 2.410 2.350 2.410 154,000 368,640 2.3938 2.242 2.187 2.242 2.187 2.242 165,514 2.2272 0.00%
2014-08-28 0 2.410 2.350 2.430 2.410 2.450 54,000 132,300 2.4500 2.242 2.187 2.261 2.242 2.280 58,037 2.2796 -1.63%
2014-08-27 0 2.450 2.420 2.450 2.440 2.490 492,000 1,212,040 2.4635 2.280 2.252 2.280 2.270 2.317 528,785 2.2921 0.00%
2014-08-26 0 2.450 2.430 2.450 2.350 2.460 916,000 2,236,960 2.4421 2.280 2.261 2.280 2.187 2.289 984,486 2.2722 2.51%
2014-08-25 0 2.390 2.330 2.400 2.380 2.450 258,000 623,100 2.4151 2.224 2.168 2.233 2.214 2.280 277,290 2.2471 -0.42%
2014-08-22 0 2.400 2.390 2.400 2.360 2.400 180,000 430,100 2.3894 2.233 2.224 2.233 2.196 2.233 193,458 2.2232 1.69%
2014-08-21 0 2.360 2.360 2.410 2.350 2.430 74,000 174,180 2.3538 2.196 2.196 2.242 2.187 2.261 79,533 2.1900 -2.88%
2014-08-20 0 2.430 2.410 2.430 2.400 2.450 150,000 362,200 2.4147 2.261 2.242 2.261 2.233 2.280 161,215 2.2467 -0.41%
2014-08-19 0 2.440 2.410 2.440 2.400 2.440 180,000 434,140 2.4119 2.270 2.242 2.270 2.233 2.270 193,458 2.2441 0.83%
2014-08-18 0 2.420 2.400 2.420 2.420 2.420 162,000 392,040 2.4200 2.252 2.233 2.252 2.252 2.252 174,112 2.2517 0.83%
2014-08-15 0 2.400 2.400 2.410 2.390 2.400 360,000 863,080 2.3974 2.233 2.233 2.242 2.224 2.233 386,916 2.2307 0.42%
2014-08-14 0 2.390 2.390 2.400 2.370 2.400 238,000 568,240 2.3876 2.224 2.224 2.233 2.205 2.233 255,795 2.2215 0.42%
2014-08-13 0 2.380 2.350 2.390 2.310 2.390 166,000 391,740 2.3599 2.214 2.187 2.224 2.149 2.224 178,411 2.1957 1.28%
2014-08-12 0 2.350 2.350 2.370 2.350 2.350 34,000 79,900 2.3500 2.187 2.187 2.205 2.187 2.187 36,542 2.1865 0.00%
2014-08-11 0 2.350 2.330 2.370 2.300 2.350 392,000 910,440 2.3226 2.187 2.168 2.205 2.140 2.187 421,309 2.1610 -0.42%
2014-08-08 0 2.360 2.360 2.390 2.360 2.390 50,000 119,380 2.3876 2.196 2.196 2.224 2.196 2.224 53,738 2.2215 -1.26%
2014-08-07 0 2.390 2.370 2.390 2.350 2.400 54,000 128,780 2.3848 2.224 2.205 2.224 2.187 2.233 58,037 2.2189 1.70%
2014-08-06 0 2.350 2.310 2.380 2.310 2.360 388,000 905,640 2.3341 2.187 2.149 2.214 2.149 2.196 417,010 2.1717 0.00%
2014-08-05 0 2.350 2.350 2.400 2.330 2.350 130,000 305,180 2.3475 2.187 2.187 2.233 2.168 2.187 139,720 2.1842 0.00%
2014-08-04 0 2.350 2.350 2.390 2.330 2.350 80,000 187,920 2.3490 2.187 2.187 2.224 2.168 2.187 85,981 2.1856 0.00%
2014-08-01 0 2.350 2.350 2.370 2.310 2.350 140,000 328,180 2.3441 2.187 2.187 2.205 2.149 2.187 150,467 2.1811 -1.26%
2014-07-31 0 2.380 2.380 2.390 2.330 2.370 38,000 89,500 2.3553 2.214 2.214 2.224 2.168 2.205 40,841 2.1914 -0.42%
2014-07-30 0 2.390 2.330 2.390 2.340 2.410 204,000 490,100 2.4025 2.224 2.168 2.224 2.177 2.242 219,252 2.2353 -0.83%
2014-07-29 0 2.410 2.400 2.410 2.380 2.440 198,000 475,660 2.4023 2.242 2.233 2.242 2.214 2.270 212,804 2.2352 2.99%
2014-07-28 0 2.340 2.330 2.340 2.250 2.340 188,000 436,120 2.3198 2.177 2.168 2.177 2.093 2.177 202,056 2.1584 1.74%
2014-07-25 0 2.300 2.300 2.320 2.300 2.360 476,000 1,103,680 2.3187 2.140 2.140 2.159 2.140 2.196 511,589 2.1574 -2.54%
2014-07-24 0 2.360 2.360 2.380 2.350 2.400 516,000 1,219,540 2.3634 2.196 2.196 2.214 2.187 2.233 554,580 2.1990 -1.67%
2014-07-23 0 2.400 2.360 2.400 2.340 2.410 306,000 724,720 2.3684 2.233 2.196 2.233 2.177 2.242 328,879 2.2036 -0.41%
2014-07-22 0 2.410 2.410 2.430 2.360 2.400 88,000 210,000 2.3864 2.242 2.242 2.261 2.196 2.233 94,579 2.2204 0.42%
2014-07-21 0 2.400 2.380 2.400 2.380 2.400 136,100 324,559 2.3847 2.233 2.214 2.233 2.214 2.233 146,276 2.2188 0.00%
2014-07-18 0 2.400 2.380 2.390 2.390 2.430 88,000 210,760 2.3950 2.233 2.214 2.224 2.224 2.261 94,579 2.2284 -1.23%
2014-07-17 0 2.430 2.400 2.450 2.420 2.450 24,000 58,180 2.4242 2.261 2.233 2.280 2.252 2.280 25,794 2.2555 -1.22%
2014-07-16 0 2.460 2.370 2.460 2.420 2.460 208,000 509,760 2.4508 2.289 2.205 2.289 2.252 2.289 223,552 2.2803 1.23%
2014-07-15 0 2.430 2.410 2.430 2.430 2.480 96,000 234,820 2.4460 2.261 2.242 2.261 2.261 2.307 103,178 2.2759 -2.02%
2014-07-14 0 2.480 2.460 2.490 2.480 2.500 154,000 382,620 2.4845 2.307 2.289 2.317 2.307 2.326 165,514 2.3117 0.00%
2014-07-11 0 2.480 2.430 2.490 2.440 2.480 54,000 132,380 2.4515 2.307 2.261 2.317 2.270 2.307 58,037 2.2809 1.22%
2014-07-10 0 2.450 2.430 2.450 2.450 2.480 62,000 151,960 2.4510 2.280 2.261 2.280 2.280 2.307 66,636 2.2805 0.82%
2014-07-09 0 2.430 2.400 2.490 2.330 2.430 164,000 391,240 2.3856 2.261 2.233 2.317 2.168 2.261 176,262 2.2197 -0.82%
2014-07-08 0 2.450 2.450 2.500 2.450 2.550 290,000 715,900 2.4686 2.280 2.280 2.326 2.280 2.373 311,682 2.2969 -0.41%
2014-07-07 0 2.460 2.430 2.460 2.450 2.570 320,000 790,780 2.4712 2.289 2.261 2.289 2.280 2.391 343,925 2.2993 0.41%
2014-07-04 0 2.450 2.450 2.460 2.440 2.480 194,000 477,800 2.4629 2.280 2.280 2.289 2.270 2.307 208,505 2.2916 0.00%
2014-07-03 0 2.450 2.430 2.450 2.400 2.450 88,000 214,420 2.4366 2.280 2.261 2.280 2.233 2.280 94,579 2.2671 0.41%
2014-07-02 0 2.440 2.400 2.440 2.400 2.460 246,000 598,940 2.4347 2.270 2.233 2.270 2.233 2.289 264,393 2.2653 -0.41%
2014-06-30 0 2.450 2.440 2.460 2.400 2.460 298,000 727,940 2.4428 2.280 2.270 2.289 2.233 2.289 320,281 2.2728 2.08%
2014-06-27 0 2.400 2.340 2.410 2.350 2.400 134,000 317,100 2.3664 2.233 2.177 2.242 2.187 2.233 144,019 2.2018 -1.23%
2014-06-26 0 2.430 2.380 2.430 2.400 2.440 104,000 250,260 2.4063 2.261 2.214 2.261 2.233 2.270 111,776 2.2389 0.83%
2014-06-25 0 2.410 2.390 2.420 2.350 2.410 178,000 422,820 2.3754 2.242 2.224 2.252 2.187 2.242 191,308 2.2101 2.12%
2014-06-24 0 2.360 2.330 2.360 2.330 2.430 66,000 156,600 2.3727 2.196 2.168 2.196 2.168 2.261 70,935 2.2077 -1.67%
2014-06-23 0 2.400 2.380 2.430 2.400 2.530 128,000 316,480 2.4725 2.233 2.214 2.261 2.233 2.354 137,570 2.3005 -2.04%
2014-06-20 0 2.450 2.420 2.470 2.430 2.530 668,000 1,660,120 2.4852 2.280 2.252 2.298 2.261 2.354 717,944 2.3123 -4.67%
2014-06-19 0 2.570 2.540 2.570 2.540 2.580 126,000 322,200 2.5571 2.391 2.363 2.391 2.363 2.401 135,421 2.3793 0.39%
2014-06-18 0 2.560 2.530 2.560 2.530 2.590 68,000 173,920 2.5576 2.382 2.354 2.382 2.354 2.410 73,084 2.3797 0.39%
2014-06-17 0 2.550 2.520 2.550 2.520 2.550 44,000 110,940 2.5214 2.373 2.345 2.373 2.345 2.373 47,290 2.3460 -0.78%
2014-06-16 0 2.570 2.510 2.570 2.520 2.590 92,000 234,480 2.5487 2.391 2.335 2.391 2.345 2.410 98,879 2.3714 0.00%
2014-06-13 0 2.570 2.560 2.570 2.480 2.590 489,555 1,241,214 2.5354 2.391 2.382 2.391 2.307 2.410 526,157 2.3590 0.78%
2014-06-12 0 2.550 2.540 2.560 2.530 2.570 164,000 419,320 2.5568 2.373 2.363 2.382 2.354 2.391 176,262 2.3790 0.39%
2014-06-11 0 2.540 2.510 2.550 2.510 2.590 174,000 441,080 2.5349 2.363 2.335 2.373 2.335 2.410 187,009 2.3586 0.40%
2014-06-10 0 2.530 2.530 2.560 2.520 2.620 182,000 462,380 2.5405 2.354 2.354 2.382 2.345 2.438 195,608 2.3638 -2.69%
2014-06-09 0 2.600 2.540 2.600 2.520 2.600 416,000 1,070,200 2.5726 2.419 2.363 2.419 2.345 2.419 447,103 2.3936 0.39%
2014-06-06 0 2.590 2.530 2.590 2.520 2.600 212,000 545,040 2.5709 2.410 2.354 2.410 2.345 2.419 227,851 2.3921 0.78%
2014-06-05 0 2.570 2.570 2.600 2.520 2.610 214,000 548,100 2.5612 2.391 2.391 2.419 2.345 2.428 230,000 2.3830 -0.77%
2014-06-04 0 2.590 2.580 2.590 2.550 2.770 382,000 988,600 2.5880 2.410 2.401 2.410 2.373 2.577 410,561 2.4079 0.78%
2014-06-03 0 2.570 2.550 2.570 2.550 2.630 1,768,000 4,582,180 2.5917 2.391 2.373 2.391 2.373 2.447 1,900,188 2.4114 -0.39%
2014-05-30 0 2.580 2.580 2.600 2.290 2.590 4,854,000 11,819,300 2.4350 2.401 2.401 2.419 2.131 2.410 5,216,918 2.2656 12.66%
2014-05-29 0 2.290 2.260 2.290 2.270 2.310 150,000 343,760 2.2917 2.131 2.103 2.131 2.112 2.149 161,215 2.1323 0.88%
2014-05-28 0 2.270 2.260 2.270 2.250 2.300 110,000 249,480 2.2680 2.112 2.103 2.112 2.093 2.140 118,224 2.1102 -1.30%
2014-05-27 0 2.300 2.290 2.300 2.180 2.300 1,048,000 2,362,260 2.2541 2.140 2.131 2.140 2.028 2.140 1,126,356 2.0973 2.68%
2014-05-26 0 2.240 2.220 2.270 2.220 2.320 400,000 897,300 2.2433 2.084 2.066 2.112 2.066 2.159 429,907 2.0872 -3.03%
2014-05-23 0 2.310 2.300 2.310 2.310 2.350 872,000 2,017,760 2.3139 2.149 2.140 2.149 2.149 2.187 937,197 2.1530 0.00%
2014-05-22 0 2.310 2.270 2.310 2.200 2.380 930,000 2,133,260 2.2938 2.149 2.112 2.149 2.047 2.214 999,533 2.1343 1.32%
2014-05-21 0 2.280 2.270 2.280 2.260 2.300 468,000 1,067,120 2.2802 2.121 2.112 2.121 2.103 2.140 502,991 2.1215 0.00%
2014-05-20 0 2.280 2.250 2.280 2.180 2.280 646,000 1,446,100 2.2385 2.121 2.093 2.121 2.028 2.121 694,299 2.0828 3.64%
2014-05-19 0 2.200 2.170 2.200 2.170 2.240 72,000 158,420 2.2003 2.047 2.019 2.047 2.019 2.084 77,383 2.0472 0.00%
2014-05-16 0 2.200 2.200 2.220 2.170 2.220 1,168,000 2,575,340 2.2049 2.047 2.047 2.066 2.019 2.066 1,255,328 2.0515 -0.90%
2014-05-15 0 2.220 2.200 2.220 2.150 2.220 819,555 1,791,052 2.1854 2.066 2.047 2.066 2.000 2.066 880,831 2.0334 2.78%
2014-05-14 0 2.160 2.160 2.170 2.130 2.160 658,000 1,413,480 2.1481 2.010 2.010 2.019 1.982 2.010 707,197 1.9987 0.93%
2014-05-13 0 2.140 2.120 2.170 2.130 2.180 384,000 824,300 2.1466 1.991 1.973 2.019 1.982 2.028 412,710 1.9973 2.88%
2014-05-12 0 2.080 2.080 2.110 2.040 2.100 168,000 348,420 2.0739 1.935 1.935 1.963 1.898 1.954 180,561 1.9297 -0.95%
2014-05-09 0 2.100 2.080 2.100 2.030 2.100 572,000 1,192,600 2.0850 1.954 1.935 1.954 1.889 1.954 614,767 1.9399 1.45%
2014-05-08 0 2.070 2.060 2.070 2.050 2.100 436,000 905,080 2.0759 1.926 1.917 1.926 1.907 1.954 468,598 1.9315 -1.43%
2014-05-07 0 2.100 2.100 2.110 2.050 2.110 340,000 713,000 2.0971 1.954 1.954 1.963 1.907 1.963 365,421 1.9512 0.00%
2014-05-05 0 2.100 2.100 2.110 2.000 2.100 515,000 1,069,980 2.0776 1.954 1.954 1.963 1.861 1.954 553,505 1.9331 1.94%
2014-05-02 0 2.060 2.050 2.120 2.060 2.070 36,000 74,200 2.0611 1.917 1.907 1.973 1.917 1.926 38,692 1.9177 -1.90%
2014-04-30 0 2.100 2.100 2.110 2.030 2.100 578,000 1,198,200 2.0730 1.954 1.954 1.963 1.889 1.954 621,215 1.9288 2.94%
2014-04-29 0 2.040 2.020 2.050 1.970 2.040 460,000 931,320 2.0246 1.898 1.879 1.907 1.833 1.898 494,393 1.8838 -0.97%
2014-04-28 0 2.060 2.060 2.080 2.060 2.080 92,000 190,000 2.0652 1.917 1.917 1.935 1.917 1.935 98,879 1.9215 -0.96%
2014-04-25 0 2.080 2.080 2.090 2.020 2.090 346,000 716,320 2.0703 1.935 1.935 1.945 1.879 1.945 371,869 1.9263 0.00%
2014-04-24 0 2.080 2.080 2.100 2.060 2.080 236,000 487,400 2.0653 1.935 1.935 1.954 1.917 1.935 253,645 1.9216 0.48%
2014-04-23 0 2.070 2.070 2.100 2.060 2.090 44,000 91,120 2.0709 1.926 1.926 1.954 1.917 1.945 47,290 1.9268 -1.43%
2014-04-22 0 2.100 2.080 2.100 2.060 2.100 158,000 329,680 2.0866 1.954 1.935 1.954 1.917 1.954 169,813 1.9414 0.48%
2014-04-17 0 2.090 2.090 2.100 2.070 2.090 288,000 601,640 2.0890 1.945 1.945 1.954 1.926 1.945 309,533 1.9437 0.00%
2014-04-16 0 2.090 2.090 2.110 2.090 2.130 306,000 642,540 2.0998 1.945 1.945 1.963 1.945 1.982 328,879 1.9537 0.48%
2014-04-15 0 2.080 2.080 2.140 2.080 2.090 280,000 583,200 2.0829 1.935 1.935 1.991 1.935 1.945 300,935 1.9380 -0.48%
2014-04-14 0 2.090 2.090 2.120 2.060 2.150 200,000 417,860 2.0893 1.945 1.945 1.973 1.917 2.000 214,953 1.9440 0.48%
2014-04-11 0 2.080 2.070 2.090 2.050 2.090 386,000 802,940 2.0802 1.935 1.926 1.945 1.907 1.945 414,860 1.9354 0.97%
2014-04-10 0 2.060 2.060 2.090 2.050 2.080 102,000 211,020 2.0688 1.917 1.917 1.945 1.907 1.935 109,626 1.9249 -0.96%
2014-04-09 0 2.080 2.040 2.090 2.010 2.090 116,000 236,880 2.0421 1.935 1.898 1.945 1.870 1.945 124,673 1.9000 1.46%
2014-04-08 0 2.050 2.040 2.080 2.050 2.100 96,000 201,080 2.0946 1.907 1.898 1.935 1.907 1.954 103,178 1.9489 -2.38%
2014-04-07 0 2.100 2.090 2.100 2.070 2.110 68,000 142,620 2.0974 1.954 1.945 1.954 1.926 1.963 73,084 1.9514 0.48%
2014-04-04 0 2.090 2.090 2.120 2.090 2.140 558,000 1,178,760 2.1125 1.945 1.945 1.973 1.945 1.991 599,720 1.9655 0.00%
2014-04-03 0 2.090 2.080 2.090 2.060 2.090 514,000 1,068,660 2.0791 1.945 1.935 1.945 1.917 1.945 552,430 1.9345 2.45%
2014-04-02 0 2.040 2.040 2.060 2.010 2.100 1,668,000 3,419,860 2.0503 1.898 1.898 1.917 1.870 1.954 1,792,711 1.9076 1.49%
2014-04-01 0 2.010 2.010 2.020 2.000 2.040 380,000 766,560 2.0173 1.870 1.870 1.879 1.861 1.898 408,411 1.8769 -0.50%
2014-03-31 0 2.020 2.020 2.040 1.990 2.070 1,428,000 2,858,300 2.0016 1.879 1.879 1.898 1.852 1.926 1,534,767 1.8624 1.00%
2014-03-28 0 2.000 2.000 2.020 2.000 2.040 834,000 1,670,480 2.0030 1.861 1.861 1.879 1.861 1.898 896,356 1.8636 -0.50%
2014-03-27 0 2.010 2.010 2.050 2.000 2.070 358,000 721,400 2.0151 1.870 1.870 1.907 1.861 1.926 384,767 1.8749 -1.95%
2014-03-26 0 2.050 2.030 2.050 2.000 2.090 1,162,000 2,349,060 2.0216 1.907 1.889 1.907 1.861 1.945 1,248,879 1.8809 -0.97%
2014-03-25 0 2.070 2.020 2.070 2.000 2.080 426,000 871,880 2.0467 1.926 1.879 1.926 1.861 1.935 457,851 1.9043 0.98%
2014-03-24 0 2.050 2.030 2.070 2.000 2.100 976,000 1,992,620 2.0416 1.907 1.889 1.926 1.861 1.954 1,048,972 1.8996 -0.97%
2014-03-21 0 2.070 2.020 2.070 2.030 2.100 1,042,000 2,141,420 2.0551 1.926 1.879 1.926 1.889 1.954 1,119,907 1.9121 1.97%
2014-03-20 0 2.030 2.030 2.050 2.020 2.100 482,000 991,240 2.0565 1.889 1.889 1.907 1.879 1.954 518,038 1.9135 -0.98%
2014-03-19 0 2.050 2.030 2.080 2.030 2.060 308,000 629,560 2.0440 1.907 1.889 1.935 1.889 1.917 331,028 1.9018 1.49%
2014-03-18 0 2.020 2.020 2.030 2.000 2.150 908,000 1,843,320 2.0301 1.879 1.879 1.889 1.861 2.000 975,888 1.8889 -0.49%
2014-03-17 0 2.030 2.030 2.050 1.910 2.090 918,000 1,849,740 2.0150 1.889 1.889 1.907 1.777 1.945 986,636 1.8748 -0.49%
2014-03-14 0 2.040 2.030 2.070 2.000 2.110 2,568,000 5,261,860 2.0490 1.898 1.889 1.926 1.861 1.963 2,760,001 1.9065 -2.39%
2014-03-13 0 2.090 2.090 2.110 2.090 2.200 438,000 933,700 2.1317 1.945 1.945 1.963 1.945 2.047 470,748 1.9834 -2.34%
2014-03-12 0 2.140 2.110 2.150 2.120 2.180 624,000 1,345,560 2.1563 1.991 1.963 2.000 1.973 2.028 670,655 2.0063 0.94%
2014-03-11 0 2.120 2.120 2.150 2.120 2.180 576,000 1,244,260 2.1602 1.973 1.973 2.000 1.973 2.028 619,066 2.0099 -2.75%
2014-03-10 0 2.180 2.180 2.200 2.080 2.220 962,000 2,037,320 2.1178 2.028 2.028 2.047 1.935 2.066 1,033,926 1.9705 1.87%
2014-03-07 0 2.140 2.120 2.140 2.120 2.170 446,000 957,740 2.1474 1.991 1.973 1.991 1.973 2.019 479,346 1.9980 -0.93%
2014-03-06 0 2.160 2.160 2.180 2.150 2.300 414,000 911,180 2.2009 2.010 2.010 2.028 2.000 2.140 444,953 2.0478 -2.70%
2014-03-05 0 2.220 2.200 2.230 2.160 2.230 196,000 432,340 2.2058 2.066 2.047 2.075 2.010 2.075 210,654 2.0524 1.83%
2014-03-04 0 2.180 2.170 2.190 2.140 2.220 202,000 439,680 2.1766 2.028 2.019 2.038 1.991 2.066 217,103 2.0252 -1.80%
2014-03-03 0 2.220 2.200 2.240 2.210 2.260 312,000 702,800 2.2526 2.066 2.047 2.084 2.056 2.103 335,327 2.0959 -1.77%
2014-02-28 0 2.260 2.260 2.270 2.210 2.300 972,000 2,192,460 2.2556 2.103 2.103 2.112 2.056 2.140 1,044,673 2.0987 0.89%
2014-02-27 0 2.240 2.240 2.250 2.160 2.260 1,580,000 3,533,120 2.2362 2.084 2.084 2.093 2.010 2.103 1,698,132 2.0806 5.16%
2014-02-26 0 2.130 2.130 2.150 2.100 2.160 284,000 603,160 2.1238 1.982 1.982 2.000 1.954 2.010 305,234 1.9761 -2.29%
2014-02-25 0 2.180 2.130 2.180 2.160 2.200 466,000 1,014,380 2.1768 2.028 1.982 2.028 2.010 2.047 500,841 2.0254 0.46%
2014-02-24 0 2.170 2.170 2.190 2.100 2.210 440,000 946,180 2.1504 2.019 2.019 2.038 1.954 2.056 472,897 2.0008 -1.81%
2014-02-21 0 2.210 2.170 2.230 2.110 2.240 1,502,000 3,292,900 2.1923 2.056 2.019 2.075 1.963 2.084 1,614,300 2.0398 4.25%
2014-02-20 0 2.120 2.120 2.160 2.120 2.180 260,000 557,900 2.1458 1.973 1.973 2.010 1.973 2.028 279,439 1.9965 -2.30%
2014-02-19 0 2.170 2.160 2.220 2.160 2.220 184,000 401,920 2.1843 2.019 2.010 2.066 2.010 2.066 197,757 2.0324 -1.36%
2014-02-18 0 2.200 2.180 2.200 2.130 2.250 628,000 1,379,620 2.1968 2.047 2.028 2.047 1.982 2.093 674,954 2.0440 1.38%
2014-02-17 0 2.170 2.170 2.200 2.150 2.200 88,000 192,280 2.1850 2.019 2.019 2.047 2.000 2.047 94,579 2.0330 -1.81%
2014-02-14 0 2.210 2.200 2.220 2.190 2.220 140,000 309,260 2.2090 2.056 2.047 2.066 2.038 2.066 150,467 2.0553 0.91%
2014-02-13 0 2.190 2.190 2.200 2.170 2.230 400,000 878,620 2.1966 2.038 2.038 2.047 2.019 2.075 429,907 2.0437 0.00%
2014-02-12 0 2.190 2.190 2.210 2.180 2.210 264,000 579,960 2.1968 2.038 2.038 2.056 2.028 2.056 283,738 2.0440 -2.23%
2014-02-11 0 2.240 2.190 2.240 2.180 2.250 424,000 940,100 2.2172 2.084 2.038 2.084 2.028 2.093 455,701 2.0630 2.28%
2014-02-10 0 2.190 2.190 2.220 2.120 2.250 786,000 1,728,340 2.1989 2.038 2.038 2.066 1.973 2.093 844,767 2.0459 2.82%
2014-02-07 0 2.130 2.110 2.140 2.080 2.180 336,000 715,480 2.1294 1.982 1.963 1.991 1.935 2.028 361,122 1.9813 3.40%
2014-02-06 0 2.060 2.060 2.090 2.060 2.080 138,000 285,320 2.0675 1.917 1.917 1.945 1.917 1.935 148,318 1.9237 0.49%
2014-02-05 0 2.050 2.050 2.070 2.050 2.100 232,000 481,100 2.0737 1.907 1.907 1.926 1.907 1.954 249,346 1.9294 -2.38%
2014-02-04 0 2.100 2.060 2.120 2.020 2.120 464,000 962,600 2.0746 1.954 1.917 1.973 1.879 1.973 498,692 1.9303 0.00%
2014-01-30 0 2.100 2.100 2.110 2.080 2.140 152,000 318,660 2.0964 1.954 1.954 1.963 1.935 1.991 163,365 1.9506 -1.41%
2014-01-29 0 2.130 2.100 2.140 2.100 2.160 420,000 892,960 2.1261 1.982 1.954 1.991 1.954 2.010 451,402 1.9782 2.40%
2014-01-28 0 2.080 2.080 2.100 2.070 2.100 656,000 1,371,540 2.0908 1.935 1.935 1.954 1.926 1.954 705,047 1.9453 0.97%
2014-01-27 0 2.060 2.050 2.070 2.010 2.200 1,646,000 3,413,240 2.0737 1.917 1.907 1.926 1.870 2.047 1,769,066 1.9294 -4.19%
2014-01-24 0 2.150 2.150 2.180 2.130 2.250 1,042,000 2,314,200 2.2209 2.000 2.000 2.028 1.982 2.093 1,119,907 2.0664 -3.59%
2014-01-23 0 2.230 2.230 2.240 2.230 2.250 322,000 719,180 2.2335 2.075 2.075 2.084 2.075 2.093 346,075 2.0781 -2.19%
2014-01-22 0 2.280 2.250 2.300 2.250 2.300 362,000 823,460 2.2748 2.121 2.093 2.140 2.093 2.140 389,066 2.1165 1.33%
2014-01-21 0 2.250 2.230 2.250 2.230 2.370 1,314,000 2,973,900 2.2632 2.093 2.075 2.093 2.075 2.205 1,412,244 2.1058 -1.32%
2014-01-20 0 2.280 2.250 2.280 2.250 2.300 348,000 791,200 2.2736 2.121 2.093 2.121 2.093 2.140 374,019 2.1154 -0.44%
2014-01-17 0 2.290 2.290 2.330 2.290 2.370 436,000 1,016,700 2.3319 2.131 2.131 2.168 2.131 2.205 468,598 2.1697 -2.14%
2014-01-16 0 2.340 2.340 2.350 2.210 2.400 2,308,000 5,381,000 2.3315 2.177 2.177 2.187 2.056 2.233 2,480,562 2.1693 4.00%
2014-01-15 0 2.250 2.260 2.270 2.230 2.320 1,026,000 2,317,660 2.2589 2.093 2.103 2.112 2.075 2.159 1,102,711 2.1018 0.00%
2014-01-14 0 2.250 2.250 2.260 2.230 2.280 1,300,000 2,907,520 2.2366 2.093 2.093 2.103 2.075 2.121 1,397,197 2.0810 -1.32%
2014-01-13 0 2.280 2.250 2.280 2.230 2.300 556,000 1,255,200 2.2576 2.121 2.093 2.121 2.075 2.140 597,570 2.1005 2.24%
2014-01-10 0 2.230 2.230 2.260 2.200 2.310 1,316,000 2,948,300 2.2403 2.075 2.075 2.103 2.047 2.149 1,414,393 2.0845 -3.88%
2014-01-09 0 2.320 2.300 2.320 2.300 2.340 564,000 1,301,380 2.3074 2.159 2.140 2.159 2.140 2.177 606,168 2.1469 0.87%
2014-01-08 0 2.300 2.280 2.300 2.280 2.380 1,314,000 3,033,380 2.3085 2.140 2.121 2.140 2.121 2.214 1,412,244 2.1479 -1.71%
2014-01-07 0 2.340 2.320 2.340 2.310 2.390 1,446,000 3,370,680 2.3310 2.177 2.159 2.177 2.149 2.224 1,554,113 2.1689 -2.50%
2014-01-06 0 2.400 2.390 2.400 2.320 2.420 1,720,000 4,071,260 2.3670 2.233 2.224 2.233 2.159 2.252 1,848,599 2.2023 2.13%
2014-01-03 0 2.350 2.350 2.370 2.350 2.450 3,442,000 8,242,580 2.3947 2.187 2.187 2.205 2.187 2.280 3,699,347 2.2281 -2.08%
2014-01-02 0 2.400 2.390 2.400 2.210 2.440 12,650,000 30,183,600 2.3861 2.233 2.224 2.233 2.056 2.270 13,595,801 2.2201 9.59%
2013-12-31 0 2.190 2.190 2.200 2.110 2.210 1,338,000 2,918,800 2.1815 2.038 2.038 2.047 1.963 2.056 1,438,038 2.0297 2.34%
2013-12-30 0 2.140 2.120 2.140 2.110 2.150 502,000 1,065,940 2.1234 1.991 1.973 1.991 1.963 2.000 539,533 1.9757 -0.47%
2013-12-27 0 2.150 2.140 2.150 2.060 2.170 1,578,000 3,340,940 2.1172 2.000 1.991 2.000 1.917 2.019 1,695,982 1.9699 2.87%
2013-12-24 0 2.090 2.090 2.110 2.060 2.120 650,200 1,356,650 2.0865 1.945 1.945 1.963 1.917 1.973 698,813 1.9414 -1.42%
2013-12-23 0 2.120 2.080 2.120 2.070 2.170 330,000 695,380 2.1072 1.973 1.935 1.973 1.926 2.019 354,673 1.9606 0.95%
2013-12-20 0 2.100 2.100 2.110 1.970 2.190 1,600,000 3,342,100 2.0888 1.954 1.954 1.963 1.833 2.038 1,719,627 1.9435 -1.87%
2013-12-19 0 2.140 2.130 2.150 2.130 2.180 1,894,000 4,079,560 2.1539 1.991 1.982 2.000 1.982 2.028 2,035,608 2.0041 -0.93%
2013-12-18 0 2.160 2.150 2.170 2.110 2.180 1,388,000 2,985,780 2.1511 2.010 2.000 2.019 1.963 2.028 1,491,776 2.0015 1.89%
2013-12-17 0 2.120 2.120 2.130 2.070 2.140 2,496,000 5,244,520 2.1012 1.973 1.973 1.982 1.926 1.991 2,682,618 1.9550 0.00%
2013-12-16 0 2.120 2.110 2.120 2.030 2.140 1,562,000 3,289,180 2.1057 1.973 1.963 1.973 1.889 1.991 1,678,786 1.9593 4.95%
2013-12-13 0 2.020 2.010 2.020 1.980 2.070 2,110,000 4,239,180 2.0091 1.879 1.870 1.879 1.842 1.926 2,267,758 1.8693 -1.94%
2013-12-12 0 2.060 2.060 2.080 2.060 2.130 1,056,000 2,216,240 2.0987 1.917 1.917 1.935 1.917 1.982 1,134,954 1.9527 -0.48%
2013-12-11 0 2.070 2.070 2.100 2.050 2.140 1,724,000 3,595,760 2.0857 1.926 1.926 1.954 1.907 1.991 1,852,898 1.9406 -3.27%
2013-12-10 0 2.140 2.150 2.160 2.140 2.220 1,234,000 2,663,900 2.1588 1.991 2.000 2.010 1.991 2.066 1,326,262 2.0086 -2.73%
2013-12-09 0 2.200 2.200 2.230 2.180 2.260 1,616,000 3,573,180 2.2111 2.047 2.047 2.075 2.028 2.103 1,736,823 2.0573 -1.35%
2013-12-06 0 2.230 2.230 2.240 2.160 2.300 7,904,000 17,866,660 2.2605 2.075 2.075 2.084 2.010 2.140 8,494,957 2.1032 3.24%
2013-12-05 0 2.160 2.140 2.160 2.120 2.160 796,000 1,696,580 2.1314 2.010 1.991 2.010 1.973 2.010 855,514 1.9831 0.47%
2013-12-04 0 2.150 2.150 2.160 2.110 2.170 798,000 1,701,680 2.1324 2.000 2.000 2.010 1.963 2.019 857,664 1.9841 1.90%
2013-12-03 0 2.110 2.110 2.120 2.110 2.180 2,580,000 5,497,960 2.1310 1.963 1.963 1.973 1.963 2.028 2,772,898 1.9827 -3.65%
2013-12-02 0 2.190 2.200 2.220 2.180 2.290 2,830,000 6,290,540 2.2228 2.038 2.047 2.066 2.028 2.131 3,041,590 2.0682 -2.23%
2013-11-29 0 2.240 2.230 2.240 2.120 2.300 8,604,000 19,159,220 2.2268 2.084 2.075 2.084 1.973 2.140 9,247,294 2.0719 2.28%
2013-11-28 0 2.190 2.170 2.180 1.830 2.210 19,184,000 39,474,840 2.0577 2.038 2.019 2.028 1.703 2.056 20,618,327 1.9146 20.33%
2013-11-27 0 1.820 1.800 1.830 1.770 1.840 1,198,000 2,177,720 1.8178 1.693 1.675 1.703 1.647 1.712 1,287,571 1.6913 1.68%
2013-11-26 0 1.790 1.790 1.810 1.790 1.800 66,000 118,440 1.7945 1.665 1.665 1.684 1.665 1.675 70,935 1.6697 0.56%
2013-11-25 0 1.780 1.780 1.800 1.780 1.810 284,000 508,920 1.7920 1.656 1.656 1.675 1.656 1.684 305,234 1.6673 -1.66%
2013-11-22 0 1.810 1.810 1.820 1.800 1.830 748,000 1,352,480 1.8081 1.684 1.684 1.693 1.675 1.703 803,926 1.6823 1.12%
2013-11-21 0 1.790 1.790 1.800 1.770 1.800 810,000 1,450,660 1.7909 1.665 1.665 1.675 1.647 1.675 870,561 1.6664 0.00%
2013-11-20 0 1.790 1.790 1.800 1.790 1.820 792,000 1,425,540 1.7999 1.665 1.665 1.675 1.665 1.693 851,215 1.6747 -1.65%
2013-11-19 0 1.820 1.820 1.830 1.800 1.830 186,000 337,800 1.8161 1.693 1.693 1.703 1.675 1.703 199,907 1.6898 0.55%
2013-11-18 0 1.810 1.790 1.810 1.780 1.820 304,000 546,800 1.7987 1.684 1.665 1.684 1.656 1.693 326,729 1.6736 0.56%
2013-11-15 0 1.800 1.760 1.800 1.760 1.820 526,000 946,820 1.8000 1.675 1.638 1.675 1.638 1.693 565,327 1.6748 0.56%
2013-11-14 0 1.790 1.780 1.790 1.750 1.790 90,000 159,980 1.7776 1.665 1.656 1.665 1.628 1.665 96,729 1.6539 0.56%
2013-11-13 0 1.780 1.770 1.800 1.780 1.810 140,000 250,180 1.7870 1.656 1.647 1.675 1.656 1.684 150,467 1.6627 -1.11%
2013-11-12 0 1.800 1.800 1.810 1.800 1.830 114,000 206,440 1.8109 1.675 1.675 1.684 1.675 1.703 122,523 1.6849 -0.55%
2013-11-11 0 1.810 1.810 1.830 1.760 1.830 406,000 727,860 1.7928 1.684 1.684 1.703 1.638 1.703 436,355 1.6680 0.56%
2013-11-08 0 1.800 1.770 1.800 1.790 1.820 118,000 212,600 1.8017 1.675 1.647 1.675 1.665 1.693 126,822 1.6764 0.00%
2013-11-07 0 1.800 1.800 1.820 1.800 1.830 652,000 1,177,920 1.8066 1.675 1.675 1.693 1.675 1.703 700,748 1.6809 -1.10%
2013-11-06 0 1.820 1.820 1.840 1.810 1.840 414,000 751,320 1.8148 1.693 1.693 1.712 1.684 1.712 444,953 1.6885 0.00%
2013-11-05 0 1.820 1.820 1.830 1.810 1.850 252,000 460,460 1.8272 1.693 1.693 1.703 1.684 1.721 270,841 1.7001 0.55%
2013-11-04 0 1.810 1.810 1.840 1.810 1.880 504,000 926,800 1.8389 1.684 1.684 1.712 1.684 1.749 541,682 1.7110 0.00%
2013-11-01 0 1.810 1.790 1.810 1.780 1.820 254,000 458,440 1.8049 1.684 1.665 1.684 1.656 1.693 272,991 1.6793 0.56%
2013-10-31 0 1.800 1.790 1.800 1.790 1.820 96,000 173,120 1.8033 1.675 1.665 1.675 1.665 1.693 103,178 1.6779 -1.10%
2013-10-30 0 1.820 1.820 1.830 1.780 1.820 302,000 547,520 1.8130 1.693 1.693 1.703 1.656 1.693 324,580 1.6869 2.25%
2013-10-29 0 1.780 1.780 1.790 1.730 1.810 440,000 781,600 1.7764 1.656 1.656 1.665 1.610 1.684 472,897 1.6528 3.49%
2013-10-28 0 1.720 1.710 1.720 1.710 1.760 664,000 1,146,240 1.7263 1.600 1.591 1.600 1.591 1.638 713,645 1.6062 -2.82%
2013-10-25 0 1.770 1.770 1.800 1.770 1.800 326,000 579,640 1.7780 1.647 1.647 1.675 1.647 1.675 350,374 1.6543 -0.56%
2013-10-24 0 1.780 1.780 1.790 1.780 1.820 490,000 875,100 1.7859 1.656 1.656 1.665 1.656 1.693 526,636 1.6617 -1.11%
2013-10-23 0 1.800 1.800 1.810 1.800 1.840 688,000 1,244,220 1.8085 1.675 1.675 1.684 1.675 1.712 739,440 1.6827 -2.17%
2013-10-22 0 1.840 1.820 1.840 1.800 1.840 392,000 712,080 1.8165 1.712 1.693 1.712 1.675 1.712 421,309 1.6902 1.66%
2013-10-21 0 1.810 1.810 1.840 1.790 1.840 430,000 778,460 1.8104 1.684 1.684 1.712 1.665 1.712 462,150 1.6844 -1.63%
2013-10-18 0 1.840 1.830 1.840 1.790 1.860 410,000 749,420 1.8279 1.712 1.703 1.712 1.665 1.731 440,654 1.7007 0.55%
2013-10-17 0 1.830 1.820 1.830 1.770 1.830 262,000 469,240 1.7910 1.703 1.693 1.703 1.647 1.703 281,589 1.6664 1.67%
2013-10-16 0 1.800 1.790 1.800 1.770 1.810 378,000 673,420 1.7815 1.675 1.665 1.675 1.647 1.684 406,262 1.6576 -0.55%
2013-10-15 0 1.810 1.810 1.840 1.800 1.830 500,000 905,420 1.8108 1.684 1.684 1.712 1.675 1.703 537,383 1.6849 -1.63%
2013-10-11 0 1.840 1.840 1.860 1.810 1.850 372,000 680,880 1.8303 1.712 1.712 1.731 1.684 1.721 399,813 1.7030 0.00%
2013-10-10 0 1.840 1.840 1.870 1.800 1.870 496,000 906,760 1.8281 1.712 1.712 1.740 1.675 1.740 533,084 1.7010 -0.54%
2013-10-09 0 1.850 1.850 1.860 1.810 1.870 518,000 948,720 1.8315 1.721 1.721 1.731 1.684 1.740 556,729 1.7041 0.00%
2013-10-08 0 1.850 1.840 1.860 1.840 1.870 404,000 747,300 1.8498 1.721 1.712 1.731 1.712 1.740 434,206 1.7211 0.54%
2013-10-07 0 1.840 1.840 1.870 1.800 1.870 282,000 520,320 1.8451 1.712 1.712 1.740 1.675 1.740 303,084 1.7168 1.66%
2013-10-04 0 1.810 1.800 1.860 1.800 1.860 120,000 218,560 1.8213 1.684 1.675 1.731 1.675 1.731 128,972 1.6946 0.00%
2013-10-03 0 1.810 1.780 1.830 1.780 1.840 562,000 1,010,640 1.7983 1.684 1.656 1.703 1.656 1.712 604,019 1.6732 0.00%
2013-10-02 0 1.810 1.810 1.840 1.810 1.900 280,000 520,620 1.8594 1.684 1.684 1.712 1.684 1.768 300,935 1.7300 -2.69%
2013-09-30 0 1.860 1.800 1.860 1.790 1.880 360,000 660,340 1.8343 1.731 1.675 1.731 1.665 1.749 386,916 1.7067 -0.53%
2013-09-27 0 1.870 1.830 1.870 1.800 1.880 176,000 326,880 1.8573 1.740 1.703 1.740 1.675 1.749 189,159 1.7281 1.08%
2013-09-26 0 1.850 1.840 1.880 1.790 1.880 382,000 709,260 1.8567 1.721 1.712 1.749 1.665 1.749 410,561 1.7275 0.00%
2013-09-25 0 1.850 1.850 1.860 1.760 1.870 440,000 811,000 1.8432 1.721 1.721 1.731 1.638 1.740 472,897 1.7150 1.65%
2013-09-24 0 1.820 1.800 1.820 1.800 1.820 352,000 635,400 1.8051 1.693 1.675 1.693 1.675 1.693 378,318 1.6795 0.00%
2013-09-23 0 1.820 1.810 1.820 1.800 1.830 270,000 492,930 1.8257 1.693 1.684 1.693 1.675 1.703 290,187 1.6987 0.00%
2013-09-19 0 1.820 1.800 1.820 1.800 1.830 200,000 363,050 1.8153 1.693 1.675 1.693 1.675 1.703 214,953 1.6890 1.68%
2013-09-18 0 1.790 1.790 1.810 1.740 1.850 506,000 912,320 1.8030 1.665 1.665 1.684 1.619 1.721 543,832 1.6776 4.68%
2013-09-17 0 1.710 1.710 1.720 1.710 1.750 524,320 906,217 1.7284 1.591 1.591 1.600 1.591 1.628 563,522 1.6081 0.00%
2013-09-16 0 1.710 1.710 1.720 1.650 1.770 256,000 439,780 1.7179 1.591 1.591 1.600 1.535 1.647 275,140 1.5984 -0.58%
2013-09-13 0 1.720 1.720 1.760 1.700 1.790 650,000 1,124,920 1.7306 1.600 1.600 1.638 1.582 1.665 698,598 1.6103 -3.91%
2013-09-12 0 1.790 1.790 1.800 1.790 1.830 128,000 231,900 1.8117 1.665 1.665 1.675 1.665 1.703 137,570 1.6857 -0.56%
2013-09-11 0 1.800 1.800 1.810 1.780 1.840 484,000 869,060 1.7956 1.675 1.675 1.684 1.656 1.712 520,187 1.6707 -0.55%
2013-09-10 0 1.810 1.810 1.820 1.780 1.830 510,000 921,220 1.8063 1.684 1.684 1.693 1.656 1.703 548,131 1.6807 0.56%
2013-09-09 0 1.800 1.800 1.830 1.780 1.830 320,000 576,440 1.8014 1.675 1.675 1.703 1.656 1.703 343,925 1.6761 0.00%
2013-09-06 0 1.800 1.800 1.840 1.800 1.850 262,000 474,980 1.8129 1.675 1.675 1.712 1.675 1.721 281,589 1.6868 0.56%
2013-09-05 0 1.790 1.790 1.800 1.790 1.850 324,000 590,480 1.8225 1.665 1.665 1.675 1.665 1.721 348,224 1.6957 -0.56%
2013-09-04 0 1.800 1.800 1.810 1.780 1.850 660,000 1,198,840 1.8164 1.675 1.675 1.684 1.656 1.721 709,346 1.6901 -0.55%
2013-09-03 0 1.810 1.800 1.810 1.780 1.870 872,000 1,572,420 1.8032 1.684 1.675 1.684 1.656 1.740 937,197 1.6778 0.00%
2013-09-02 0 1.810 1.800 1.810 1.800 1.880 156,000 283,280 1.8159 1.684 1.675 1.684 1.675 1.749 167,664 1.6896 -0.55%
2013-08-30 0 1.820 1.800 1.840 1.800 1.850 200,000 364,400 1.8220 1.693 1.675 1.712 1.675 1.721 214,953 1.6953 0.00%
2013-08-29 0 1.820 1.800 1.810 1.750 1.880 368,000 672,360 1.8271 1.693 1.675 1.684 1.628 1.749 395,514 1.7000 1.68%
2013-08-28 0 1.790 1.790 1.800 1.790 1.900 784,000 1,413,220 1.8026 1.665 1.665 1.675 1.665 1.768 842,617 1.6772 -3.24%
2013-08-27 0 1.850 1.840 1.860 1.820 1.940 736,000 1,364,560 1.8540 1.721 1.712 1.731 1.693 1.805 791,028 1.7250 -2.63%
2013-08-26 0 1.900 1.900 1.920 1.850 1.950 640,000 1,200,320 1.8755 1.768 1.768 1.786 1.721 1.814 687,851 1.7450 -1.04%
2013-08-23 0 1.920 1.920 1.950 1.920 2.000 60,000 116,400 1.9400 1.786 1.786 1.814 1.786 1.861 64,486 1.8050 -1.54%
2013-08-22 0 1.950 1.920 1.950 1.940 1.990 328,000 645,640 1.9684 1.814 1.786 1.814 1.805 1.852 352,524 1.8315 0.52%
2013-08-21 0 1.940 1.940 1.960 1.910 1.970 424,000 823,320 1.9418 1.805 1.805 1.824 1.777 1.833 455,701 1.8067 -1.52%
2013-08-20 0 1.970 1.940 1.970 1.930 2.000 404,000 788,120 1.9508 1.833 1.805 1.833 1.796 1.861 434,206 1.8151 -1.50%
2013-08-19 0 2.000 1.990 2.060 1.960 2.050 756,000 1,534,040 2.0292 1.861 1.852 1.917 1.824 1.907 812,524 1.8880 1.01%
2013-08-16 0 1.980 1.980 1.990 1.950 2.050 953,357 1,887,807 1.9802 1.842 1.842 1.852 1.814 1.907 1,024,636 1.8424 -3.41%
2013-08-15 0 2.050 2.050 2.110 2.040 2.140 1,100,000 2,296,760 2.0880 1.907 1.907 1.963 1.898 1.991 1,182,244 1.9427 -1.44%
2013-08-13 0 2.080 2.080 2.100 2.030 2.200 3,258,000 6,990,240 2.1456 1.935 1.935 1.954 1.889 2.047 3,501,590 1.9963 0.48%
2013-08-12 0 2.070 2.070 2.080 1.980 2.070 792,000 1,620,280 2.0458 1.926 1.926 1.935 1.842 1.926 851,215 1.9035 4.02%
2013-08-09 0 1.990 1.980 2.050 1.930 2.050 1,120,000 2,218,960 1.9812 1.852 1.842 1.907 1.796 1.907 1,203,739 1.8434 2.05%
2013-08-08 0 1.950 1.910 1.950 1.900 1.960 276,000 532,840 1.9306 1.814 1.777 1.814 1.768 1.824 296,636 1.7963 1.04%
2013-08-07 0 1.930 1.890 1.940 1.880 1.940 796,000 1,516,080 1.9046 1.796 1.759 1.805 1.749 1.805 855,514 1.7721 -1.53%
2013-08-06 0 1.960 1.920 1.970 1.900 1.960 274,000 529,040 1.9308 1.824 1.786 1.833 1.768 1.824 294,486 1.7965 0.51%
2013-08-05 0 1.950 1.930 1.950 1.900 1.960 220,000 425,960 1.9362 1.814 1.796 1.814 1.768 1.824 236,449 1.8015 3.72%
2013-08-02 0 1.880 1.880 1.920 1.850 1.920 972,643 1,822,750 1.8740 1.749 1.749 1.786 1.721 1.786 1,045,364 1.7437 -1.57%
2013-08-01 0 1.910 1.880 1.910 1.870 1.960 980,000 1,856,560 1.8944 1.777 1.749 1.777 1.740 1.824 1,053,272 1.7627 -1.04%
2013-07-31 0 1.930 1.900 1.930 1.880 1.950 1,228,000 2,346,680 1.9110 1.796 1.768 1.796 1.749 1.814 1,319,814 1.7780 -1.03%
2013-07-30 0 1.950 1.920 1.950 1.900 1.970 456,000 879,800 1.9294 1.814 1.786 1.814 1.768 1.833 490,094 1.7952 -0.51%
2013-07-29 0 1.960 1.950 1.960 1.930 2.050 748,000 1,474,640 1.9714 1.824 1.814 1.824 1.796 1.907 803,926 1.8343 -3.45%
2013-07-26 0 2.030 2.020 2.030 2.000 2.110 548,000 1,119,520 2.0429 1.889 1.879 1.889 1.861 1.963 588,972 1.9008 -2.40%
2013-07-25 0 2.080 2.080 2.100 2.040 2.180 1,644,000 3,441,880 2.0936 1.935 1.935 1.954 1.898 2.028 1,766,917 1.9480 0.00%
2013-07-24 0 2.080 2.070 2.080 1.940 2.090 2,408,320 4,886,548 2.0290 1.935 1.926 1.935 1.805 1.945 2,588,382 1.8879 8.90%
2013-07-23 0 1.910 1.910 1.920 1.850 1.950 1,028,000 1,944,920 1.8919 1.777 1.777 1.786 1.721 1.814 1,104,860 1.7603 2.14%
2013-07-22 0 1.870 1.830 1.880 1.800 1.880 436,000 796,200 1.8261 1.740 1.703 1.749 1.675 1.749 468,598 1.6991 0.54%
2013-07-19 0 1.860 1.850 1.860 1.830 1.900 772,000 1,442,360 1.8683 1.731 1.721 1.731 1.703 1.768 829,720 1.7384 -1.06%
2013-07-18 0 1.880 1.850 1.880 1.800 1.880 558,000 1,020,292 1.8285 1.749 1.721 1.749 1.675 1.749 599,720 1.7013 1.62%
2013-07-17 0 1.850 1.840 1.870 1.840 1.870 400,000 738,960 1.8474 1.721 1.712 1.740 1.712 1.740 429,907 1.7189 0.00%
2013-07-16 0 1.850 1.850 1.860 1.800 1.880 362,000 667,440 1.8438 1.721 1.721 1.731 1.675 1.749 389,066 1.7155 -1.60%
2013-07-15 0 1.880 1.860 1.880 1.850 1.900 352,000 660,440 1.8763 1.749 1.731 1.749 1.721 1.768 378,318 1.7457 -1.05%
2013-07-12 0 1.900 1.860 1.900 1.840 1.900 404,000 753,240 1.8645 1.768 1.731 1.768 1.712 1.768 434,206 1.7348 0.00%
2013-07-11 0 1.900 1.890 1.900 1.880 1.930 768,000 1,463,040 1.9050 1.768 1.759 1.768 1.749 1.796 825,421 1.7725 1.60%
2013-07-10 0 1.870 1.850 1.870 1.830 1.930 372,000 690,080 1.8551 1.740 1.721 1.740 1.703 1.796 399,813 1.7260 -2.09%
2013-07-09 0 1.910 1.850 1.900 1.730 1.950 1,684,000 3,195,240 1.8974 1.777 1.721 1.768 1.610 1.814 1,809,907 1.7654 9.14%
2013-07-08 0 1.750 1.750 1.840 1.720 1.820 412,000 724,560 1.7586 1.628 1.628 1.712 1.600 1.693 442,804 1.6363 -2.23%
2013-07-05 0 1.790 1.780 1.790 1.760 1.870 536,000 960,960 1.7928 1.665 1.656 1.665 1.638 1.740 576,075 1.6681 0.56%
2013-07-04 0 1.780 1.780 1.800 1.750 1.830 250,000 444,000 1.7760 1.656 1.656 1.675 1.628 1.703 268,692 1.6525 0.00%
2013-07-03 0 1.780 1.780 1.850 1.780 1.860 448,000 816,640 1.8229 1.656 1.656 1.721 1.656 1.731 481,496 1.6960 -5.32%
2013-07-02 0 1.880 1.860 1.880 1.760 1.930 532,000 977,640 1.8377 1.749 1.731 1.749 1.638 1.796 571,776 1.7098 -0.53%
2013-06-28 0 1.890 1.870 1.910 1.870 1.970 820,000 1,564,024 1.9073 1.759 1.740 1.777 1.740 1.833 881,309 1.7747 0.00%
2013-06-27 0 1.890 1.860 1.880 1.840 1.990 1,340,000 2,556,300 1.9077 1.759 1.731 1.749 1.712 1.852 1,440,188 1.7750 1.61%
2013-06-26 0 1.860 1.850 1.870 1.710 1.900 1,092,000 1,973,080 1.8068 1.731 1.721 1.740 1.591 1.768 1,173,645 1.6812 7.51%
2013-06-25 0 1.730 1.730 1.740 1.600 1.800 1,738,000 2,943,900 1.6938 1.610 1.610 1.619 1.489 1.675 1,867,945 1.5760 -2.26%
2013-06-24 0 1.770 1.750 1.770 1.710 1.900 1,252,000 2,228,160 1.7797 1.647 1.628 1.647 1.591 1.768 1,345,608 1.6559 -8.29%
2013-06-21 0 1.930 1.880 1.950 1.780 1.960 2,044,000 3,752,720 1.8360 1.796 1.749 1.814 1.656 1.824 2,196,823 1.7082 1.58%
2013-06-20 0 1.900 1.880 1.900 1.900 1.980 1,432,000 2,795,560 1.9522 1.768 1.749 1.768 1.768 1.842 1,539,066 1.8164 -5.00%
2013-06-19 0 2.000 2.000 2.020 1.950 2.030 1,392,000 2,770,120 1.9900 1.861 1.861 1.879 1.814 1.889 1,496,075 1.8516 0.00%
2013-06-18 0 2.000 1.990 2.000 1.940 2.020 1,616,000 3,222,200 1.9939 1.861 1.852 1.861 1.805 1.879 1,736,823 1.8552 1.01%
2013-06-17 0 1.980 1.970 1.990 1.960 2.050 972,000 1,934,040 1.9898 1.842 1.833 1.852 1.824 1.907 1,044,673 1.8513 0.00%
2013-06-14 0 1.980 1.970 1.990 1.970 2.130 856,000 1,718,040 2.0071 1.842 1.833 1.852 1.833 1.982 920,000 1.8674 -1.00%
2013-06-13 0 2.000 2.000 2.020 1.930 2.050 1,318,000 2,609,700 1.9800 1.861 1.861 1.879 1.796 1.907 1,416,543 1.8423 -3.85%
2013-06-11 0 2.080 2.080 2.110 2.000 2.110 1,408,000 2,876,280 2.0428 1.935 1.935 1.963 1.861 1.963 1,513,272 1.9007 -0.95%
2013-06-10 0 2.100 2.090 2.100 2.090 2.190 1,796,000 3,837,840 2.1369 1.954 1.945 1.954 1.945 2.038 1,930,281 1.9882 0.00%
2013-06-07 0 2.100 2.100 2.120 2.100 2.160 1,108,000 2,355,120 2.1256 1.954 1.954 1.973 1.954 2.010 1,190,842 1.9777 -3.23%
2013-06-06 0 2.170 2.170 2.180 2.130 2.210 864,000 1,867,320 2.1613 2.019 2.019 2.028 1.982 2.056 928,599 2.0109 -2.25%
2013-06-05 0 2.220 2.220 2.240 2.190 2.250 932,000 2,063,720 2.2143 2.066 2.066 2.084 2.038 2.093 1,001,683 2.0603 -1.77%
2013-06-04 0 2.260 2.220 2.260 2.220 2.280 1,020,000 2,281,560 2.2368 2.103 2.066 2.103 2.066 2.121 1,096,262 2.0812 -0.44%
2013-06-03 0 2.270 2.250 2.270 2.210 2.290 596,000 1,337,040 2.2434 2.112 2.093 2.112 2.056 2.131 640,561 2.0873 0.44%
2013-05-31 0 2.260 2.260 2.310 2.250 2.320 1,536,000 3,512,600 2.2868 2.103 2.103 2.149 2.093 2.159 1,650,842 2.1278 -1.31%
2013-05-30 0 2.290 2.280 2.290 2.230 2.300 1,064,000 2,412,480 2.2674 2.131 2.121 2.131 2.075 2.140 1,143,552 2.1096 2.23%
2013-05-29 0 2.240 2.240 2.250 2.240 2.360 1,774,000 4,057,200 2.2870 2.084 2.084 2.093 2.084 2.196 1,906,636 2.1279 -5.08%
2013-05-28 0 2.360 2.340 2.370 2.330 2.420 2,048,000 4,856,120 2.3712 2.196 2.177 2.205 2.168 2.252 2,201,122 2.2062 2.61%
2013-05-27 0 2.300 2.290 2.310 2.210 2.310 1,540,000 3,507,600 2.2777 2.140 2.131 2.149 2.056 2.149 1,655,141 2.1192 5.02%
2013-05-24 0 2.190 2.190 2.210 2.110 2.250 2,828,000 6,106,880 2.1594 2.038 2.038 2.056 1.963 2.093 3,039,441 2.0092 -0.90%
2013-05-23 0 2.210 2.200 2.220 2.200 2.330 2,706,000 6,056,740 2.2383 2.056 2.047 2.066 2.047 2.168 2,908,319 2.0826 -3.91%
2013-05-22 0 2.300 2.290 2.300 2.200 2.400 3,120,000 6,990,800 2.2406 2.140 2.131 2.140 2.047 2.233 3,353,273 2.0848 -2.95%
2013-05-21 0 2.370 2.350 2.370 2.330 2.420 2,752,000 6,538,120 2.3758 2.205 2.187 2.205 2.168 2.252 2,957,758 2.2105 -0.42%
2013-05-20 0 2.380 2.370 2.380 2.360 2.480 4,164,000 9,995,320 2.4004 2.214 2.205 2.214 2.196 2.307 4,475,329 2.2334 -2.86%
2013-05-16 0 2.450 2.420 2.450 2.300 2.480 15,408,000 37,072,640 2.4061 2.280 2.252 2.280 2.140 2.307 16,560,007 2.2387 -8.24%
2013-05-15 0 2.670 2.660 2.680 2.630 2.750 6,656,000 17,906,600 2.6903 2.484 2.475 2.494 2.447 2.559 7,153,648 2.5031 0.75%
2013-05-14 0 2.650 2.640 2.650 2.520 2.660 8,684,000 22,744,080 2.6191 2.466 2.456 2.466 2.345 2.475 9,333,275 2.4369 3.11%
2013-05-13 0 2.570 2.560 2.570 2.420 2.600 6,320,000 15,993,640 2.5306 2.391 2.382 2.391 2.252 2.419 6,792,526 2.3546 4.90%
2013-05-10 0 2.450 2.440 2.450 2.400 2.520 2,884,000 7,101,160 2.4623 2.280 2.270 2.280 2.233 2.345 3,099,628 2.2910 1.24%
2013-05-09 0 2.420 2.410 2.430 2.390 2.450 1,208,000 2,930,720 2.4261 2.252 2.242 2.261 2.224 2.280 1,298,318 2.2573 0.41%
2013-05-08 0 2.410 2.390 2.420 2.380 2.560 4,696,000 11,448,088 2.4378 2.242 2.224 2.252 2.214 2.382 5,047,105 2.2682 -4.74%
2013-05-07 0 2.530 2.510 2.530 2.460 2.560 4,196,000 10,554,280 2.5153 2.354 2.335 2.354 2.289 2.382 4,509,722 2.3403 2.43%
2013-05-06 0 2.470 2.460 2.480 2.350 2.480 9,052,000 21,886,480 2.4179 2.298 2.289 2.307 2.187 2.307 9,728,789 2.2497 5.56%
2013-05-03 0 2.340 2.340 2.350 2.320 2.410 4,044,000 9,590,040 2.3714 2.177 2.177 2.187 2.159 2.242 4,346,357 2.2065 -2.09%
2013-05-02 0 2.390 2.380 2.390 2.170 2.390 4,832,000 11,262,040 2.3307 2.224 2.214 2.224 2.019 2.224 5,193,273 2.1686 7.66%
2013-04-30 0 2.220 2.220 2.250 2.140 2.280 1,880,000 4,151,560 2.2083 2.066 2.066 2.093 1.991 2.121 2,020,562 2.0547 4.23%
2013-04-29 0 2.130 2.120 2.150 2.100 2.200 1,460,000 3,105,840 2.1273 1.982 1.973 2.000 1.954 2.047 1,569,160 1.9793 -3.62%
2013-04-26 0 2.210 2.200 2.220 2.190 2.280 896,000 1,997,360 2.2292 2.056 2.047 2.066 2.038 2.121 962,991 2.0741 -2.64%
2013-04-25 0 2.270 2.260 2.290 2.180 2.350 2,824,000 6,436,280 2.2791 2.112 2.103 2.131 2.028 2.187 3,035,142 2.1206 3.65%
2013-04-24 0 2.190 2.190 2.200 2.100 2.210 1,648,000 3,586,880 2.1765 2.038 2.038 2.047 1.954 2.056 1,771,216 2.0251 4.29%
2013-04-23 0 2.100 2.100 2.120 2.020 2.160 3,948,000 8,267,180 2.0940 1.954 1.954 1.973 1.879 2.010 4,243,179 1.9483 -3.67%
2013-04-22 0 2.180 2.160 2.180 2.080 2.190 1,976,000 4,226,960 2.1391 2.028 2.010 2.028 1.935 2.038 2,123,739 1.9903 0.00%
2013-04-19 0 2.180 2.180 2.190 2.120 2.260 2,174,000 4,742,592 2.1815 2.028 2.028 2.038 1.973 2.103 2,336,543 2.0297 -0.91%
2013-04-18 0 2.200 2.190 2.200 2.150 2.340 1,626,000 3,662,840 2.2527 2.047 2.038 2.047 2.000 2.177 1,747,571 2.0960 -3.51%
2013-04-17 0 2.280 2.280 2.310 2.280 2.390 756,000 1,756,120 2.3229 2.121 2.121 2.149 2.121 2.224 812,524 2.1613 -4.20%
2013-04-16 0 2.380 2.360 2.380 2.170 2.390 1,278,000 2,992,160 2.3413 2.214 2.196 2.214 2.019 2.224 1,373,552 2.1784 3.48%
2013-04-15 0 2.300 2.300 2.310 2.250 2.330 1,346,000 3,096,352 2.3004 2.140 2.140 2.149 2.093 2.168 1,446,636 2.1404 -2.95%
2013-04-12 0 2.370 2.370 2.420 2.360 2.440 532,000 1,275,280 2.3971 2.205 2.205 2.252 2.196 2.270 571,776 2.2304 -2.07%
2013-04-11 0 2.420 2.420 2.430 2.390 2.520 1,536,000 3,765,480 2.4515 2.252 2.252 2.261 2.224 2.345 1,650,842 2.2809 -2.81%
2013-04-10 0 2.490 2.480 2.490 2.380 2.490 1,248,000 3,054,072 2.4472 2.317 2.307 2.317 2.214 2.317 1,341,309 2.2769 3.75%
2013-04-09 0 2.400 2.390 2.400 2.390 2.520 1,428,000 3,510,600 2.4584 2.233 2.224 2.233 2.224 2.345 1,534,767 2.2874 1.27%
2013-04-08 0 2.370 2.370 2.400 2.280 2.440 1,422,000 3,361,800 2.3641 2.205 2.205 2.233 2.121 2.270 1,528,318 2.1997 -4.44%
2013-04-05 0 2.480 2.450 2.490 2.220 2.480 2,014,000 4,742,960 2.3550 2.307 2.280 2.317 2.066 2.307 2,164,580 2.1912 1.64%
2013-04-03 0 2.440 2.420 2.450 2.420 2.650 2,350,000 5,940,260 2.5278 2.270 2.252 2.280 2.252 2.466 2,525,702 2.3519 -9.29%
2013-04-02 0 2.690 2.680 2.700 2.670 2.780 854,000 2,320,960 2.7178 2.503 2.494 2.512 2.484 2.587 917,851 2.5287 -1.10%
2013-03-28 0 2.720 2.710 2.720 2.700 2.790 916,000 2,496,920 2.7259 2.531 2.521 2.531 2.512 2.596 984,486 2.5363 -2.51%
2013-03-27 0 2.790 2.780 2.790 2.680 2.860 1,527,000 4,193,760 2.7464 2.596 2.587 2.596 2.494 2.661 1,641,169 2.5553 -1.06%
2013-03-26 0 2.820 2.810 2.820 2.760 2.890 1,804,000 5,083,520 2.8179 2.624 2.615 2.624 2.568 2.689 1,938,879 2.6219 -2.42%
2013-03-25 0 2.890 2.890 2.900 2.850 2.930 2,716,000 7,876,120 2.8999 2.689 2.689 2.698 2.652 2.726 2,919,067 2.6982 1.40%
2013-03-22 0 2.850 2.840 2.850 2.730 2.870 2,808,000 7,893,840 2.8112 2.652 2.642 2.652 2.540 2.670 3,017,945 2.6156 3.26%
2013-03-21 0 2.760 2.760 2.770 2.720 2.830 2,936,000 8,061,760 2.7458 2.568 2.568 2.577 2.531 2.633 3,155,515 2.5548 -1.78%
2013-03-20 0 2.810 2.800 2.820 2.690 2.830 3,828,000 10,561,620 2.7590 2.615 2.605 2.624 2.503 2.633 4,114,207 2.5671 1.81%
2013-03-19 0 2.760 2.750 2.770 2.680 2.930 4,700,000 12,983,640 2.7625 2.568 2.559 2.577 2.494 2.726 5,051,404 2.5703 -3.50%
2013-03-18 0 2.860 2.850 2.860 2.680 2.880 3,790,850 10,686,583 2.8190 2.661 2.652 2.661 2.494 2.680 4,074,280 2.6229 4.38%
2013-03-15 0 2.740 2.740 2.750 2.660 2.920 13,810,000 38,875,240 2.8150 2.549 2.549 2.559 2.475 2.717 14,842,530 2.6192 0.74%
2013-03-14 0 2.720 2.720 2.740 2.350 2.770 12,811,000 33,342,700 2.6027 2.531 2.531 2.549 2.187 2.577 13,768,838 2.4216 14.77%
2013-03-13 0 2.370 2.350 2.370 2.250 2.410 2,936,000 6,843,960 2.3310 2.205 2.187 2.205 2.093 2.242 3,155,515 2.1689 1.28%
2013-03-12 0 2.340 2.320 2.370 2.170 2.450 7,620,000 17,823,520 2.3390 2.177 2.159 2.205 2.019 2.280 8,189,723 2.1763 0.43%
2013-03-11 0 2.330 2.320 2.330 2.190 2.560 16,934,000 40,526,200 2.3932 2.168 2.159 2.168 2.038 2.382 18,200,102 2.2267 10.95%
2013-03-08 0 2.100 2.060 2.100 2.060 2.130 1,532,000 3,226,200 2.1059 1.954 1.917 1.954 1.917 1.982 1,646,543 1.9594 0.00%
2013-03-07 0 2.100 2.070 2.100 2.030 2.150 1,644,000 3,423,800 2.0826 1.954 1.926 1.954 1.889 2.000 1,766,917 1.9377 -1.41%
2013-03-06 0 2.130 2.130 2.140 2.070 2.220 4,868,000 10,329,460 2.1219 1.982 1.982 1.991 1.926 2.066 5,231,965 1.9743 -2.29%
2013-03-05 0 2.180 2.180 2.200 2.180 2.230 4,006,000 8,869,920 2.2142 2.028 2.028 2.047 2.028 2.075 4,305,516 2.0601 1.40%
2013-03-04 0 2.150 2.120 2.150 2.050 2.170 2,630,000 5,577,540 2.1207 2.000 1.973 2.000 1.907 2.019 2,826,637 1.9732 5.39%
2013-03-01 0 2.040 2.020 2.050 2.000 2.050 3,156,000 6,410,360 2.0312 1.898 1.879 1.907 1.861 1.907 3,391,964 1.8899 2.00%
2013-02-28 0 2.000 1.990 2.010 1.990 2.060 1,568,000 3,169,080 2.0211 1.861 1.852 1.870 1.852 1.917 1,685,234 1.8805 -1.48%
2013-02-27 0 2.030 2.030 2.040 1.990 2.080 3,006,000 6,109,960 2.0326 1.889 1.889 1.898 1.852 1.935 3,230,749 1.8912 2.01%
2013-02-26 0 1.990 1.990 2.000 1.950 2.040 2,524,000 4,993,200 1.9783 1.852 1.852 1.861 1.814 1.898 2,712,712 1.8407 2.05%
2013-02-25 0 1.950 1.930 1.950 1.940 1.980 260,000 509,760 1.9606 1.814 1.796 1.814 1.805 1.842 279,439 1.8242 -1.02%
2013-02-22 0 1.970 1.950 1.970 1.880 1.980 624,000 1,219,000 1.9535 1.833 1.814 1.833 1.749 1.842 670,655 1.8176 3.68%
2013-02-21 0 1.900 1.900 1.920 1.880 2.000 456,000 874,800 1.9184 1.768 1.768 1.786 1.749 1.861 490,094 1.7850 -2.06%
2013-02-20 0 1.940 1.940 1.950 1.820 1.970 956,000 1,810,160 1.8935 1.805 1.805 1.814 1.693 1.833 1,027,477 1.7618 4.86%
2013-02-19 0 1.850 1.850 1.870 1.820 1.910 826,000 1,520,080 1.8403 1.721 1.721 1.740 1.693 1.777 887,757 1.7123 -3.14%
2013-02-18 0 1.910 1.880 1.910 1.880 1.960 752,000 1,439,720 1.9145 1.777 1.749 1.777 1.749 1.824 808,225 1.7813 -1.04%
2013-02-15 0 1.930 1.910 1.950 1.860 1.970 1,540,000 2,974,480 1.9315 1.796 1.777 1.814 1.731 1.833 1,655,141 1.7971 1.05%
2013-02-14 0 1.910 1.910 1.940 1.790 1.950 1,578,000 2,968,580 1.8812 1.777 1.777 1.805 1.665 1.814 1,695,982 1.7504 0.53%
2013-02-08 0 1.900 1.850 1.900 1.670 1.900 1,864,000 3,284,800 1.7622 1.768 1.721 1.768 1.554 1.768 2,003,365 1.6396 9.20%
2013-02-07 0 1.740 1.720 1.750 1.720 1.790 508,000 892,640 1.7572 1.619 1.600 1.628 1.600 1.665 545,982 1.6349 -1.14%
2013-02-06 0 1.760 1.760 1.770 1.690 1.800 2,326,000 4,055,940 1.7437 1.638 1.638 1.647 1.572 1.675 2,499,908 1.6224 4.76%
2013-02-05 0 1.680 1.680 1.690 1.600 1.680 972,000 1,600,040 1.6461 1.563 1.563 1.572 1.489 1.563 1,044,673 1.5316 2.44%
2013-02-04 0 1.640 1.590 1.640 1.490 1.650 456,000 708,960 1.5547 1.526 1.479 1.526 1.386 1.535 490,094 1.4466 7.19%
2013-02-01 0 1.530 1.510 1.530 1.490 1.560 313,000 474,200 1.5150 1.424 1.405 1.424 1.386 1.451 336,402 1.4096 -1.92%
2013-01-31 0 1.560 1.530 1.600 1.550 1.560 207,000 322,300 1.5570 1.451 1.424 1.489 1.442 1.451 222,477 1.4487 0.00%
2013-01-30 0 1.560 1.560 1.590 1.550 1.620 100,000 159,240 1.5924 1.451 1.451 1.479 1.442 1.507 107,477 1.4816 -1.89%
2013-01-29 0 1.590 1.550 1.590 1.480 1.660 316,000 487,960 1.5442 1.479 1.442 1.479 1.377 1.545 339,626 1.4368 -1.24%
2013-01-28 0 1.610 1.620 1.660 1.610 1.750 417,000 687,580 1.6489 1.498 1.507 1.545 1.498 1.628 448,178 1.5342 -3.59%
2013-01-25 0 1.670 1.600 1.670 1.650 1.750 1,644,000 2,778,000 1.6898 1.554 1.489 1.554 1.535 1.628 1,766,917 1.5722 1.21%
2013-01-24 0 1.650 1.640 1.650 1.580 1.650 1,716,000 2,746,220 1.6004 1.535 1.526 1.535 1.470 1.535 1,844,300 1.4890 4.43%
2013-01-23 0 1.580 1.540 1.580 1.480 1.580 1,492,000 2,298,320 1.5404 1.470 1.433 1.470 1.377 1.470 1,603,552 1.4333 6.76%
2013-01-22 0 1.480 1.460 1.480 1.410 1.480 3,348,000 4,773,880 1.4259 1.377 1.358 1.377 1.312 1.377 3,598,319 1.3267 2.78%
2013-01-21 0 1.440 1.440 1.450 1.400 1.460 1,524,000 2,192,300 1.4385 1.340 1.340 1.349 1.303 1.358 1,637,945 1.3384 4.35%
2013-01-18 0 1.380 1.380 1.400 1.370 1.400 172,000 239,080 1.3900 1.284 1.284 1.303 1.275 1.303 184,860 1.2933 0.73%
2013-01-17 0 1.370 1.370 1.380 1.360 1.380 36,000 49,080 1.3633 1.275 1.275 1.284 1.265 1.284 38,692 1.2685 0.74%
2013-01-16 0 1.360 1.360 1.380 1.360 1.390 124,000 169,160 1.3642 1.265 1.265 1.284 1.265 1.293 133,271 1.2693 -2.16%
2013-01-15 0 1.390 1.390 1.420 1.380 1.400 422,000 588,600 1.3948 1.293 1.293 1.321 1.284 1.303 453,552 1.2978 -0.71%
2013-01-14 0 1.400 1.400 1.410 1.350 1.400 392,000 541,880 1.3823 1.303 1.303 1.312 1.256 1.303 421,309 1.2862 2.94%
2013-01-11 0 1.360 1.360 1.400 1.340 1.400 404,000 554,080 1.3715 1.265 1.265 1.303 1.247 1.303 434,206 1.2761 -2.86%
2013-01-10 0 1.400 1.400 1.420 1.400 1.400 236,000 330,400 1.4000 1.303 1.303 1.321 1.303 1.303 253,645 1.3026 -1.41%
2013-01-09 0 1.420 1.420 1.430 1.380 1.430 326,000 460,020 1.4111 1.321 1.321 1.331 1.284 1.331 350,374 1.3129 2.90%
2013-01-08 0 1.380 1.370 1.380 1.360 1.430 516,000 720,200 1.3957 1.284 1.275 1.284 1.265 1.331 554,580 1.2986 2.22%
2013-01-07 0 1.350 1.340 1.380 1.320 1.370 708,000 944,440 1.3340 1.256 1.247 1.284 1.228 1.275 760,935 1.2412 -0.74%
2013-01-04 0 1.360 1.360 1.390 1.360 1.440 720,000 1,013,320 1.4074 1.265 1.265 1.293 1.265 1.340 773,832 1.3095 -2.16%
2013-01-03 0 1.390 1.380 1.390 1.370 1.420 446,000 614,120 1.3770 1.293 1.284 1.293 1.275 1.321 479,346 1.2812 -2.11%
2013-01-02 0 1.420 1.420 1.430 1.400 1.460 976,000 1,374,360 1.4082 1.321 1.321 1.331 1.303 1.358 1,048,972 1.3102 1.43%
2012-12-31 0 1.400 1.400 1.410 1.400 1.430 264,000 374,760 1.4195 1.303 1.303 1.312 1.303 1.331 283,738 1.3208 -0.71%
2012-12-28 0 1.410 1.410 1.420 1.400 1.430 776,000 1,100,720 1.4185 1.312 1.312 1.321 1.303 1.331 834,019 1.3198 0.71%
2012-12-27 0 1.400 1.380 1.400 1.360 1.420 964,000 1,339,600 1.3896 1.303 1.284 1.303 1.265 1.321 1,036,075 1.2930 0.00%
2012-12-24 0 1.400 1.390 1.400 1.390 1.400 540,000 754,040 1.3964 1.303 1.293 1.303 1.293 1.303 580,374 1.2992 1.45%
2012-12-21 0 1.380 1.380 1.390 1.310 1.420 616,000 848,680 1.3777 1.284 1.284 1.293 1.219 1.321 662,056 1.2819 0.73%
2012-12-20 0 1.370 1.370 1.390 1.320 1.400 160,000 218,280 1.3643 1.275 1.275 1.293 1.228 1.303 171,963 1.2693 -3.52%
2012-12-19 0 1.420 1.420 1.430 1.390 1.430 32,000 45,320 1.4163 1.321 1.321 1.331 1.293 1.331 34,393 1.3177 -0.70%
2012-12-18 0 1.430 1.410 1.440 1.380 1.430 72,000 101,400 1.4083 1.331 1.312 1.340 1.284 1.331 77,383 1.3104 2.14%
2012-12-17 0 1.400 1.380 1.400 1.380 1.400 64,000 88,680 1.3856 1.303 1.284 1.303 1.284 1.303 68,785 1.2892 -0.71%
2012-12-14 0 1.410 1.400 1.410 1.390 1.430 128,000 179,240 1.4003 1.312 1.303 1.312 1.293 1.331 137,570 1.3029 0.00%
2012-12-13 0 1.410 1.400 1.410 1.390 1.430 760,000 1,060,400 1.3953 1.312 1.303 1.312 1.293 1.331 816,823 1.2982 -2.76%
2012-12-12 0 1.450 1.430 1.450 1.430 1.450 44,000 62,160 1.4127 1.349 1.331 1.349 1.331 1.349 47,290 1.3145 -1.36%
2012-12-11 0 1.470 1.410 1.470 1.430 1.470 224,000 324,960 1.4507 1.368 1.312 1.368 1.331 1.368 240,748 1.3498 1.38%
2012-12-10 0 1.450 1.450 1.480 1.450 1.510 204,000 299,960 1.4704 1.349 1.349 1.377 1.349 1.405 219,252 1.3681 -1.36%
2012-12-07 0 1.470 1.470 1.500 1.470 1.500 188,000 280,920 1.4943 1.368 1.368 1.396 1.368 1.396 202,056 1.3903 0.00%
2012-12-06 0 1.470 1.470 1.510 1.470 1.560 356,000 538,080 1.5115 1.368 1.368 1.405 1.368 1.451 382,617 1.4063 -2.00%
2012-12-05 0 1.500 1.460 1.500 1.470 1.510 496,000 739,600 1.4911 1.396 1.358 1.396 1.368 1.405 533,084 1.3874 4.17%
2012-12-04 0 1.440 1.430 1.450 1.440 1.470 104,000 150,840 1.4504 1.340 1.331 1.349 1.340 1.368 111,776 1.3495 -2.70%
2012-12-03 0 1.480 1.430 1.500 1.450 1.530 140,000 206,720 1.4766 1.377 1.331 1.396 1.349 1.424 150,467 1.3739 -1.99%
2012-11-30 0 1.510 1.500 1.510 1.500 1.520 1,016,000 1,530,160 1.5061 1.405 1.396 1.405 1.396 1.414 1,091,963 1.4013 3.42%
2012-11-29 0 1.460 1.450 1.460 1.390 1.480 1,052,000 1,528,760 1.4532 1.358 1.349 1.358 1.293 1.377 1,130,655 1.3521 2.82%
2012-11-28 0 1.420 1.400 1.420 1.390 1.450 950,000 1,352,880 1.4241 1.321 1.303 1.321 1.293 1.349 1,021,028 1.3250 -1.39%
2012-11-27 0 1.440 1.440 1.450 1.420 1.460 420,000 604,560 1.4394 1.340 1.340 1.349 1.321 1.358 451,402 1.3393 0.00%
2012-11-26 0 1.440 1.400 1.440 1.390 1.440 256,000 362,600 1.4164 1.340 1.303 1.340 1.293 1.340 275,140 1.3179 1.41%
2012-11-23 0 1.420 1.390 1.420 1.400 1.430 92,000 130,120 1.4143 1.321 1.293 1.321 1.303 1.331 98,879 1.3160 -1.39%
2012-11-22 0 1.440 1.410 1.440 1.380 1.440 156,000 221,640 1.4208 1.340 1.312 1.340 1.284 1.340 167,664 1.3219 0.00%
2012-11-21 0 1.440 1.370 1.440 1.370 1.440 224,000 316,240 1.4118 1.340 1.275 1.340 1.275 1.340 240,748 1.3136 0.00%
2012-11-20 0 1.440 1.400 1.450 1.380 1.440 228,000 320,720 1.4067 1.340 1.303 1.349 1.284 1.340 245,047 1.3088 3.60%
2012-11-19 0 1.390 1.360 1.400 1.320 1.410 308,000 417,560 1.3557 1.293 1.265 1.303 1.228 1.312 331,028 1.2614 -1.42%
2012-11-16 0 1.410 1.390 1.410 1.410 1.460 312,000 454,520 1.4568 1.312 1.293 1.312 1.312 1.358 335,327 1.3555 -1.40%
2012-11-15 0 1.430 1.410 1.430 1.420 1.430 16,000 22,800 1.4250 1.331 1.312 1.331 1.321 1.331 17,196 1.3259 0.00%
2012-11-14 0 1.430 1.430 1.440 1.390 1.430 1,212,000 1,710,320 1.4112 1.331 1.331 1.340 1.293 1.331 1,302,617 1.3130 0.70%
2012-11-13 0 1.420 1.430 1.450 1.390 1.550 2,442,000 3,621,060 1.4828 1.321 1.331 1.349 1.293 1.442 2,624,581 1.3797 -4.05%
2012-11-12 0 1.480 1.480 1.490 1.480 1.530 1,024,000 1,536,120 1.5001 1.377 1.377 1.386 1.377 1.424 1,100,561 1.3958 0.68%
2012-11-09 0 1.470 1.460 1.470 1.440 1.480 676,000 989,480 1.4637 1.368 1.358 1.368 1.340 1.377 726,542 1.3619 2.80%
2012-11-08 0 1.430 1.410 1.440 1.400 1.430 188,000 267,400 1.4223 1.331 1.312 1.340 1.303 1.331 202,056 1.3234 -0.69%
2012-11-07 0 1.440 1.430 1.440 1.400 1.440 952,000 1,353,000 1.4212 1.340 1.331 1.340 1.303 1.340 1,023,178 1.3224 2.13%
2012-11-06 0 1.410 1.400 1.410 1.410 1.430 124,000 176,840 1.4261 1.312 1.303 1.312 1.312 1.331 133,271 1.3269 0.71%
2012-11-05 0 1.400 1.350 1.400 1.350 1.410 496,000 684,160 1.3794 1.303 1.256 1.303 1.256 1.312 533,084 1.2834 -0.71%
2012-11-02 0 1.410 1.370 1.420 1.400 1.410 296,000 415,240 1.4028 1.312 1.275 1.321 1.303 1.312 318,131 1.3052 -2.76%
2012-11-01 0 1.450 1.410 1.450 1.410 1.450 48,000 68,640 1.4300 1.349 1.312 1.349 1.312 1.349 51,589 1.3305 1.40%
2012-10-31 0 1.430 1.430 1.440 1.410 1.450 118,000 168,880 1.4312 1.331 1.331 1.340 1.312 1.349 126,822 1.3316 0.00%
2012-10-30 0 1.430 1.420 1.430 1.370 1.470 968,000 1,372,120 1.4175 1.331 1.321 1.331 1.275 1.368 1,040,374 1.3189 -2.05%
2012-10-29 0 1.460 1.460 1.470 1.280 1.650 1,798,000 2,678,000 1.4894 1.358 1.358 1.368 1.191 1.535 1,932,431 1.3858 26.96%
2012-10-26 0 1.150 1.140 1.150 1.140 1.170 136,000 156,880 1.1535 1.070 1.061 1.070 1.061 1.089 146,168 1.0733 -2.54%
2012-10-25 0 1.180 1.160 1.220 1.180 1.190 44,000 51,960 1.1809 1.098 1.079 1.135 1.098 1.107 47,290 1.0988 0.00%
2012-10-24 0 1.180 1.180 1.220 1.180 1.220 568,000 670,800 1.1810 1.098 1.098 1.135 1.098 1.135 610,468 1.0988 -6.35%
2012-10-22 0 1.260 1.200 1.260 1.200 1.260 44,000 53,520 1.2164 1.172 1.117 1.172 1.117 1.172 47,290 1.1317 5.00%
2012-10-19 0 1.200 1.200 1.240 1.200 1.240 502,000 614,900 1.2249 1.117 1.117 1.154 1.117 1.154 539,533 1.1397 -2.44%
2012-10-18 0 1.230 1.220 1.240 1.210 1.250 288,000 354,520 1.2310 1.144 1.135 1.154 1.126 1.163 309,533 1.1453 -1.60%
2012-10-17 0 1.250 1.240 1.260 1.240 1.270 332,000 415,280 1.2508 1.163 1.154 1.172 1.154 1.182 356,823 1.1638 -2.34%
2012-10-16 0 1.280 1.260 1.280 1.260 1.280 100,000 127,440 1.2744 1.191 1.172 1.191 1.172 1.191 107,477 1.1857 -0.78%
2012-10-15 0 1.290 1.260 1.290 1.280 1.300 88,000 113,480 1.2895 1.200 1.172 1.200 1.191 1.210 94,579 1.1998 -0.77%
2012-10-12 0 1.300 1.290 1.300 1.290 1.350 412,000 542,800 1.3175 1.210 1.200 1.210 1.200 1.256 442,804 1.2258 -1.52%
2012-10-11 0 1.320 1.320 1.330 1.290 1.350 420,000 546,440 1.3010 1.228 1.228 1.237 1.200 1.256 451,402 1.2105 -2.94%
2012-10-10 0 1.360 1.360 1.370 1.290 1.370 216,000 285,200 1.3204 1.265 1.265 1.275 1.200 1.275 232,150 1.2285 -1.45%
2012-10-09 0 1.380 1.360 1.380 1.300 1.380 504,000 685,720 1.3606 1.284 1.265 1.284 1.210 1.284 541,682 1.2659 0.00%
2012-10-08 0 1.380 1.310 1.380 1.350 1.390 306,000 421,100 1.3761 1.284 1.219 1.284 1.256 1.293 328,879 1.2804 1.47%
2012-10-05 0 1.360 1.310 1.360 1.300 1.410 732,000 1,004,040 1.3716 1.265 1.219 1.265 1.210 1.312 786,729 1.2762 4.62%
2012-10-04 0 1.300 1.290 1.380 1.280 1.350 588,000 765,880 1.3025 1.210 1.200 1.284 1.191 1.256 631,963 1.2119 -3.70%
2012-10-03 0 1.350 1.270 1.350 1.260 1.350 478,000 623,980 1.3054 1.256 1.182 1.256 1.172 1.256 513,739 1.2146 5.47%
2012-09-28 0 1.280 1.230 1.280 1.220 1.280 1,296,000 1,629,880 1.2576 1.191 1.144 1.191 1.135 1.191 1,392,898 1.1701 2.40%
2012-09-27 0 1.250 1.200 1.250 1.180 1.250 966,000 1,162,300 1.2032 1.163 1.117 1.163 1.098 1.163 1,038,225 1.1195 5.93%
2012-09-26 0 1.180 1.140 1.180 1.140 1.180 164,000 189,640 1.1563 1.098 1.061 1.098 1.061 1.098 176,262 1.0759 0.00%
2012-09-25 0 1.180 1.140 1.180 1.120 1.180 311,000 357,030 1.1480 1.098 1.061 1.098 1.042 1.098 334,252 1.0681 0.85%
2012-09-24 0 1.170 1.120 1.170 1.110 1.170 469,000 535,620 1.1420 1.089 1.042 1.089 1.033 1.089 504,066 1.0626 -0.85%
2012-09-21 0 1.180 1.120 1.200 1.130 1.180 330,000 381,400 1.1558 1.098 1.042 1.117 1.051 1.098 354,673 1.0754 3.51%
2012-09-20 0 1.140 1.140 1.160 1.140 1.180 272,000 316,240 1.1626 1.061 1.061 1.079 1.061 1.098 292,337 1.0818 -0.87%
2012-09-19 0 1.150 1.140 1.150 1.120 1.180 200,000 227,520 1.1376 1.070 1.061 1.070 1.042 1.098 214,953 1.0585 -3.36%
2012-09-18 0 1.190 1.140 1.190 1.160 1.190 316,000 373,240 1.1811 1.107 1.061 1.107 1.079 1.107 339,626 1.0990 -0.83%
2012-09-17 0 1.200 1.200 1.280 1.100 1.200 144,000 167,480 1.1631 1.117 1.117 1.191 1.023 1.117 154,766 1.0821 0.00%
2012-09-14 0 1.200 1.100 1.200 1.150 1.250 1,492,000 1,725,120 1.1562 1.117 1.023 1.117 1.070 1.163 1,603,552 1.0758 2.56%
2012-09-13 0 1.170 1.170 1.200 1.160 1.180 360,000 418,440 1.1623 1.089 1.089 1.117 1.079 1.098 386,916 1.0815 0.00%
2012-09-12 0 1.170 1.160 1.170 1.170 1.170 56,000 65,520 1.1700 1.089 1.079 1.089 1.089 1.089 60,187 1.0886 -0.85%
2012-09-11 0 1.180 1.180 1.200 1.150 1.180 72,000 83,680 1.1622 1.098 1.098 1.117 1.070 1.098 77,383 1.0814 0.85%
2012-09-10 0 1.170 1.170 1.200 1.150 1.200 132,000 153,800 1.1652 1.089 1.089 1.117 1.070 1.117 141,869 1.0841 0.00%
2012-09-07 0 1.170 1.120 1.180 1.170 1.200 92,000 108,280 1.1770 1.089 1.042 1.098 1.089 1.117 98,879 1.0951 1.74%
2012-09-06 0 1.150 1.130 1.170 - - 0 0 - 1.070 1.051 1.089 - - 0 - 0.00%
2012-09-05 0 1.150 1.130 1.150 1.140 1.150 94,000 107,920 1.1481 1.070 1.051 1.070 1.061 1.070 101,028 1.0682 -0.86%
2012-09-04 0 1.160 1.160 1.250 1.160 1.160 12,000 13,920 1.1600 1.079 1.079 1.163 1.079 1.079 12,897 1.0793 0.00%
2012-09-03 0 1.160 1.140 1.160 1.160 1.180 424,000 498,320 1.1753 1.079 1.061 1.079 1.079 1.098 455,701 1.0935 3.57%
2012-08-31 0 1.120 1.100 1.200 - - 0 0 - 1.042 1.023 1.117 - - 0 - 0.00%
2012-08-30 0 1.120 1.100 1.150 1.100 1.120 200,000 222,000 1.1100 1.042 1.023 1.070 1.023 1.042 214,953 1.0328 0.90%
2012-08-29 0 1.110 1.110 1.200 1.100 1.110 100,000 110,560 1.1056 1.033 1.033 1.117 1.023 1.033 107,477 1.0287 0.00%
2012-08-28 0 1.110 1.110 1.140 1.000 1.150 264,000 289,120 1.0952 1.033 1.033 1.061 0.930 1.070 283,738 1.0190 0.91%
2012-08-27 0 1.100 1.100 1.180 - - 0 0 - 1.023 1.023 1.098 - - 0 - 0.00%
2012-08-24 0 1.100 1.100 1.140 1.100 1.140 32,000 35,840 1.1200 1.023 1.023 1.061 1.023 1.061 34,393 1.0421 0.00%
2012-08-23 0 1.100 1.100 1.150 1.080 1.100 36,000 39,120 1.0867 1.023 1.023 1.070 1.005 1.023 38,692 1.0111 0.00%
2012-08-22 0 1.100 1.100 1.150 1.100 1.100 40,000 44,000 1.1000 1.023 1.023 1.070 1.023 1.023 42,991 1.0235 0.00%
2012-08-21 0 1.100 1.100 1.190 1.100 1.100 32,000 35,200 1.1000 1.023 1.023 1.107 1.023 1.023 34,393 1.0235 -0.90%
2012-08-20 0 1.110 1.110 1.140 1.110 1.120 76,000 84,960 1.1179 1.033 1.033 1.061 1.033 1.042 81,682 1.0401 -2.63%
2012-08-17 0 1.140 1.110 1.150 1.140 1.150 124,000 141,720 1.1429 1.061 1.033 1.070 1.061 1.070 133,271 1.0634 0.00%
2012-08-16 0 1.140 1.140 1.180 1.090 1.280 226,000 256,940 1.1369 1.061 1.061 1.098 1.014 1.191 242,897 1.0578 5.56%
2012-08-15 0 1.080 1.070 1.090 1.020 1.080 294,000 308,920 1.0507 1.005 0.996 1.014 0.949 1.005 315,981 0.9777 3.85%
2012-08-14 0 1.040 1.000 1.040 0.980 1.040 220,000 218,720 0.9942 0.968 0.930 0.968 0.912 0.968 236,449 0.9250 7.22%
2012-08-13 0 0.970 0.970 0.980 0.970 0.970 32,000 31,120 0.9725 0.903 0.903 0.912 0.903 0.903 34,393 0.9048 1.04%
2012-08-10 0 0.960 0.960 0.980 0.960 0.980 236,000 229,000 0.9703 0.893 0.893 0.912 0.893 0.912 253,645 0.9028 -2.04%
2012-08-09 0 0.980 0.960 0.980 0.980 0.990 244,000 240,040 0.9838 0.912 0.893 0.912 0.912 0.921 262,243 0.9153 4.26%
2012-08-08 0 0.940 0.940 0.980 0.940 0.950 620,000 583,800 0.9416 0.875 0.875 0.912 0.875 0.884 666,355 0.8761 -1.05%
2012-08-07 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.884 0.884 0.912 0.884 0.884 21,495 0.8839 -2.06%
2012-08-06 0 0.970 0.950 0.980 0.940 0.970 232,000 223,040 0.9614 0.903 0.884 0.912 0.875 0.903 249,346 0.8945 2.11%
2012-08-03 0 0.950 0.940 0.950 0.920 0.950 254,000 236,520 0.9312 0.884 0.875 0.884 0.856 0.884 272,991 0.8664 4.40%
2012-08-02 0 0.910 0.910 0.960 - - 0 0 - 0.847 0.847 0.893 - - 0 - 0.00%
2012-08-01 0 0.910 0.910 0.960 0.910 0.920 134,000 122,080 0.9110 0.847 0.847 0.893 0.847 0.856 144,019 0.8477 -1.09%
2012-07-31 0 0.920 0.920 0.960 0.920 0.920 28,000 25,760 0.9200 0.856 0.856 0.893 0.856 0.856 30,093 0.8560 1.10%
2012-07-30 0 0.910 0.910 0.930 0.900 0.910 212,000 192,280 0.9070 0.847 0.847 0.865 0.837 0.847 227,851 0.8439 -1.09%
2012-07-27 0 0.920 0.920 0.950 0.910 0.920 188,000 172,320 0.9166 0.856 0.856 0.884 0.847 0.856 202,056 0.8528 3.37%
2012-07-26 0 0.890 0.890 0.950 - - 0 0 - 0.828 0.828 0.884 - - 0 - 0.00%
2012-07-25 0 0.890 0.890 0.950 0.890 0.890 64,000 56,960 0.8900 0.828 0.828 0.884 0.828 0.828 68,785 0.8281 -2.20%
2012-07-24 0 0.910 0.910 0.980 0.870 0.900 348,000 308,200 0.8856 0.847 0.847 0.912 0.809 0.837 374,019 0.8240 -2.15%
2012-07-23 0 0.930 0.870 0.960 0.870 0.930 276,000 251,400 0.9109 0.865 0.809 0.893 0.809 0.865 296,636 0.8475 3.33%
2012-07-20 0 0.900 0.900 0.930 - - 0 0 - 0.837 0.837 0.865 - - 0 - 2.27%
2012-07-19 0 0.880 0.880 0.900 - - 0 0 - 0.819 0.819 0.837 - - 0 - 0.00%
2012-07-18 0 0.880 0.870 0.930 0.880 0.880 184,000 161,920 0.8800 0.819 0.809 0.865 0.819 0.819 197,757 0.8188 0.00%
2012-07-17 0 0.880 0.880 0.940 0.870 0.880 386,000 335,800 0.8699 0.819 0.819 0.875 0.809 0.819 414,860 0.8094 -1.12%
2012-07-16 0 0.890 0.880 0.890 0.870 0.900 320,000 281,800 0.8806 0.828 0.819 0.828 0.809 0.837 343,925 0.8194 -1.11%
2012-07-13 0 0.900 0.890 0.900 0.900 0.920 36,000 32,680 0.9078 0.837 0.828 0.837 0.837 0.856 38,692 0.8446 -2.17%
2012-07-12 0 0.920 0.910 0.920 0.920 0.960 356,000 338,000 0.9494 0.856 0.847 0.856 0.856 0.893 382,617 0.8834 -1.08%
2012-07-11 0 0.930 0.930 0.950 0.930 0.960 538,000 509,540 0.9471 0.865 0.865 0.884 0.865 0.893 578,225 0.8812 2.20%
2012-07-10 0 0.910 0.900 0.910 0.900 0.910 250,000 226,420 0.9057 0.847 0.837 0.847 0.837 0.847 268,692 0.8427 -1.09%
2012-07-09 0 0.920 0.920 0.930 0.920 0.930 50,000 46,140 0.9228 0.856 0.856 0.865 0.856 0.865 53,738 0.8586 -1.08%
2012-07-06 0 0.930 0.910 0.950 0.900 0.930 126,000 114,220 0.9065 0.865 0.847 0.884 0.837 0.865 135,421 0.8434 0.00%
2012-07-05 0 0.930 0.910 0.930 - - 0 0 - 0.865 0.847 0.865 - - 0 - 0.00%
2012-07-04 0 0.930 0.930 0.950 0.930 0.950 70,000 65,640 0.9377 0.865 0.865 0.884 0.865 0.884 75,234 0.8725 -4.12%
2012-07-03 0 0.970 0.930 0.970 0.930 0.980 120,000 114,700 0.9558 0.903 0.865 0.903 0.865 0.912 128,972 0.8893 3.19%
2012-06-29 0 0.940 0.940 0.950 0.920 0.940 94,000 87,920 0.9353 0.875 0.875 0.884 0.856 0.875 101,028 0.8703 1.08%
2012-06-28 0 0.930 0.910 0.930 0.920 0.930 24,000 22,220 0.9258 0.865 0.847 0.865 0.856 0.865 25,794 0.8614 0.00%
2012-06-27 0 0.930 0.910 0.950 0.900 0.930 296,000 270,480 0.9138 0.865 0.847 0.884 0.837 0.865 318,131 0.8502 1.09%
2012-06-26 0 0.920 0.900 0.920 0.900 0.930 334,000 304,040 0.9103 0.856 0.837 0.856 0.837 0.865 358,972 0.8470 -5.15%
2012-06-25 0 0.970 0.930 0.970 0.970 0.990 230,000 225,540 0.9806 0.903 0.865 0.903 0.903 0.921 247,196 0.9124 5.43%
2012-06-22 0 0.920 0.910 0.990 0.920 0.920 4,000 3,680 0.9200 0.856 0.847 0.921 0.856 0.856 4,299 0.8560 0.00%
2012-06-21 0 0.920 0.920 0.980 0.920 0.920 30,000 27,600 0.9200 0.856 0.856 0.912 0.856 0.856 32,243 0.8560 -1.08%
2012-06-20 0 0.930 0.930 0.950 0.910 0.930 66,000 60,760 0.9206 0.865 0.865 0.884 0.847 0.865 70,935 0.8566 1.09%
2012-06-19 0 0.920 0.910 0.960 - - 0 0 - 0.856 0.847 0.893 - - 0 - 0.00%
2012-06-18 0 0.920 0.900 0.920 0.910 0.920 78,000 71,560 0.9174 0.856 0.837 0.856 0.847 0.856 83,832 0.8536 2.22%
2012-06-15 0 0.900 0.890 0.900 0.900 0.900 48,000 43,200 0.9000 0.837 0.828 0.837 0.837 0.837 51,589 0.8374 0.00%
2012-06-14 0 0.900 0.890 0.900 0.900 0.900 26,000 23,400 0.9000 0.837 0.828 0.837 0.837 0.837 27,944 0.8374 0.00%
2012-06-13 0 0.900 0.890 0.900 0.900 0.900 122,000 109,800 0.9000 0.837 0.828 0.837 0.837 0.837 131,122 0.8374 0.00%
2012-06-12 0 0.900 0.890 0.900 0.900 0.900 70,000 63,000 0.9000 0.837 0.828 0.837 0.837 0.837 75,234 0.8374 -1.10%
2012-06-11 0 0.910 0.900 0.910 0.900 0.910 84,000 75,940 0.9040 0.847 0.837 0.847 0.837 0.847 90,280 0.8412 2.25%
2012-06-08 0 0.890 0.880 0.890 0.890 0.900 36,000 32,220 0.8950 0.828 0.819 0.828 0.828 0.837 38,692 0.8327 0.00%
2012-06-07 0 0.890 0.890 0.900 0.890 0.900 60,000 53,600 0.8933 0.828 0.828 0.837 0.828 0.837 64,486 0.8312 -2.20%
2012-06-06 0 0.910 0.900 0.910 0.910 0.910 48,000 43,680 0.9100 0.847 0.837 0.847 0.847 0.847 51,589 0.8467 0.00%
2012-06-05 0 0.910 0.890 0.910 0.900 0.910 90,000 81,500 0.9056 0.847 0.828 0.847 0.837 0.847 96,729 0.8426 2.25%
2012-06-04 0 0.890 0.890 0.920 0.890 0.890 110,000 97,900 0.8900 0.828 0.828 0.856 0.828 0.828 118,224 0.8281 -1.11%
2012-06-01 0 0.900 0.890 0.990 - - 0 0 - 0.837 0.828 0.921 - - 0 - 0.00%
2012-05-31 0 0.900 0.880 0.900 0.880 0.900 118,000 105,420 0.8934 0.837 0.819 0.837 0.819 0.837 126,822 0.8312 0.00%
2012-05-30 0 0.900 0.900 0.950 - - 0 0 - 0.837 0.837 0.884 - - 0 - 0.00%
2012-05-29 0 0.900 0.890 0.900 0.880 0.900 102,000 91,660 0.8986 0.837 0.828 0.837 0.819 0.837 109,626 0.8361 2.27%
2012-05-28 0 0.880 0.880 0.900 0.880 0.900 30,000 26,720 0.8907 0.819 0.819 0.837 0.819 0.837 32,243 0.8287 -2.22%
2012-05-25 0 0.900 0.870 0.900 0.870 0.900 68,000 60,760 0.8935 0.837 0.809 0.837 0.809 0.837 73,084 0.8314 2.27%
2012-05-24 0 0.880 0.880 0.900 0.870 0.890 40,000 35,040 0.8760 0.819 0.819 0.837 0.809 0.828 42,991 0.8151 0.00%
2012-05-23 0 0.880 0.880 0.900 - - 0 0 - 0.819 0.819 0.837 - - 0 - 0.00%
2012-05-22 0 0.880 0.880 0.900 0.870 0.880 20,000 17,440 0.8720 0.819 0.819 0.837 0.809 0.819 21,495 0.8113 -2.22%
2012-05-21 0 0.900 0.880 0.900 - - 0 0 - 0.837 0.819 0.837 - - 0 - 0.00%
2012-05-18 0 0.900 0.880 0.900 0.860 0.900 132,000 115,460 0.8747 0.837 0.819 0.837 0.800 0.837 141,869 0.8138 1.12%
2012-05-17 0 0.890 0.890 0.900 0.880 0.890 60,000 52,900 0.8817 0.828 0.828 0.837 0.819 0.828 64,486 0.8203 -1.11%
2012-05-16 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.837 0.828 0.837 0.837 0.837 21,495 0.8374 0.00%
2012-05-15 0 0.900 0.890 0.950 - - 0 0 - 0.837 0.828 0.884 - - 0 - 0.00%
2012-05-14 0 0.900 0.890 0.950 - - 0 0 - 0.837 0.828 0.884 - - 0 - 0.00%
2012-05-11 0 0.900 0.890 0.950 - - 0 0 - 0.837 0.828 0.884 - - 0 - 0.00%
2012-05-10 0 0.900 0.890 0.900 0.900 0.920 132,000 119,200 0.9030 0.837 0.828 0.837 0.837 0.856 141,869 0.8402 -1.10%
2012-05-09 0 0.910 0.910 0.940 0.910 0.910 50,000 45,500 0.9100 0.847 0.847 0.875 0.847 0.847 53,738 0.8467 0.00%
2012-05-08 0 0.910 0.910 0.930 0.910 0.920 62,000 56,720 0.9148 0.847 0.847 0.865 0.847 0.856 66,636 0.8512 -2.15%
2012-05-07 0 0.930 0.910 0.930 0.930 0.930 44,000 40,920 0.9300 0.865 0.847 0.865 0.865 0.865 47,290 0.8653 0.00%
2012-05-04 0 0.930 0.930 0.940 0.920 0.920 50,000 46,000 0.9200 0.865 0.865 0.875 0.856 0.856 53,738 0.8560 1.09%
2012-05-03 0 0.920 0.920 0.940 - - 0 0 - 0.856 0.856 0.875 - - 0 - 0.00%
2012-05-02 0 0.920 0.920 0.940 - - 0 0 - 0.856 0.856 0.875 - - 0 - 1.10%
2012-04-30 0 0.910 0.910 0.940 - - 0 0 - 0.847 0.847 0.875 - - 0 - 0.00%
2012-04-27 0 0.910 0.910 0.920 0.910 0.920 52,000 47,740 0.9181 0.847 0.847 0.856 0.847 0.856 55,888 0.8542 -1.09%
2012-04-26 0 0.920 0.910 0.920 0.870 0.920 330,000 297,160 0.9005 0.856 0.847 0.856 0.809 0.856 354,673 0.8378 1.10%
2012-04-25 0 0.910 0.910 0.930 0.910 0.930 104,000 96,140 0.9244 0.847 0.847 0.865 0.847 0.865 111,776 0.8601 -4.21%
2012-04-24 0 0.950 0.930 0.950 - - 0 0 - 0.884 0.865 0.884 - - 0 - 0.00%
2012-04-23 0 0.950 0.930 0.950 0.950 0.950 110,000 104,500 0.9500 0.884 0.865 0.884 0.884 0.884 118,224 0.8839 0.00%
2012-04-20 0 0.950 0.930 0.950 0.950 0.950 248,000 235,600 0.9500 0.884 0.865 0.884 0.884 0.884 266,542 0.8839 2.15%
2012-04-19 0 0.930 0.920 0.930 0.920 0.950 264,000 247,540 0.9377 0.865 0.856 0.865 0.856 0.884 283,738 0.8724 -1.06%
2012-04-18 0 0.940 0.930 0.950 0.920 0.940 56,000 51,860 0.9261 0.875 0.865 0.884 0.856 0.875 60,187 0.8616 1.08%
2012-04-17 0 0.930 0.920 0.930 0.930 0.940 12,000 11,180 0.9317 0.865 0.856 0.865 0.865 0.875 12,897 0.8669 2.20%
2012-04-16 0 0.910 0.900 0.920 0.910 0.930 142,000 130,460 0.9187 0.847 0.837 0.856 0.847 0.865 152,617 0.8548 -1.09%
2012-04-13 0 0.920 0.920 0.930 0.900 0.950 930,000 848,920 0.9128 0.856 0.856 0.865 0.837 0.884 999,533 0.8493 -2.13%
2012-04-12 0 0.940 0.930 0.940 0.930 0.950 124,000 116,200 0.9371 0.875 0.865 0.875 0.865 0.884 133,271 0.8719 2.17%
2012-04-11 0 0.920 0.920 0.930 0.920 0.950 342,000 322,220 0.9422 0.856 0.856 0.865 0.856 0.884 367,570 0.8766 -1.08%
2012-04-10 0 0.930 0.930 0.940 0.900 1.000 1,776,000 1,670,120 0.9404 0.865 0.865 0.875 0.837 0.930 1,908,786 0.8750 3.33%
2012-04-05 0 0.900 0.900 0.910 0.900 0.900 2,000 1,800 0.9000 0.837 0.837 0.847 0.837 0.837 2,150 0.8374 -1.10%
2012-04-03 0 0.910 0.900 0.910 0.900 0.910 170,000 154,200 0.9071 0.847 0.837 0.847 0.837 0.847 182,710 0.8440 1.11%
2012-04-02 0 0.900 0.890 0.910 0.900 0.900 18,000 16,200 0.9000 0.837 0.828 0.847 0.837 0.837 19,346 0.8374 0.00%
2012-03-30 0 0.900 0.900 0.910 0.900 0.910 116,000 105,520 0.9097 0.837 0.837 0.847 0.837 0.847 124,673 0.8464 -1.10%
2012-03-29 0 0.910 0.900 0.910 0.910 0.920 164,000 149,740 0.9130 0.847 0.837 0.847 0.847 0.856 176,262 0.8495 -1.09%
2012-03-28 0 0.920 0.920 0.930 0.910 0.920 248,000 227,660 0.9180 0.856 0.856 0.865 0.847 0.856 266,542 0.8541 -2.13%
2012-03-27 0 0.940 0.930 0.940 0.900 0.960 730,000 682,700 0.9352 0.875 0.865 0.875 0.837 0.893 784,580 0.8701 1.08%
2012-03-26 0 0.930 0.930 0.940 0.900 0.960 996,000 924,520 0.9282 0.865 0.865 0.875 0.837 0.893 1,070,468 0.8637 2.20%
2012-03-23 0 0.910 0.890 0.920 0.890 0.910 42,000 37,820 0.9005 0.847 0.828 0.856 0.828 0.847 45,140 0.8378 2.25%
2012-03-22 0 0.890 0.890 0.910 0.860 0.910 176,000 157,560 0.8952 0.828 0.828 0.847 0.800 0.847 189,159 0.8330 3.49%
2012-03-21 0 0.860 0.870 0.880 0.860 0.880 1,034,000 895,120 0.8657 0.800 0.809 0.819 0.800 0.819 1,111,309 0.8055 -4.44%
2012-03-20 0 0.900 0.890 0.900 0.900 0.910 532,000 480,580 0.9033 0.837 0.828 0.837 0.837 0.847 571,776 0.8405 -1.10%
2012-03-19 0 0.910 0.900 0.910 0.910 0.930 546,000 497,340 0.9109 0.847 0.837 0.847 0.847 0.865 586,823 0.8475 -2.15%
2012-03-16 0 0.930 0.930 0.940 0.900 0.940 1,952,142 1,818,582 0.9316 0.865 0.865 0.875 0.837 0.875 2,098,097 0.8668 -3.12%
2012-03-15 0 0.960 0.940 0.960 0.850 0.980 2,958,142 2,655,040 0.8975 0.893 0.875 0.893 0.791 0.912 3,179,313 0.8351 12.94%
2012-03-14 0 0.850 0.840 0.850 0.810 0.850 2,022,000 1,699,260 0.8404 0.791 0.782 0.791 0.754 0.791 2,173,179 0.7819 3.66%
2012-03-13 0 0.820 0.810 0.820 0.800 0.820 1,296,000 1,053,500 0.8129 0.763 0.754 0.763 0.744 0.763 1,392,898 0.7563 2.50%
2012-03-12 0 0.800 0.800 0.830 0.750 0.800 604,000 477,300 0.7902 0.744 0.744 0.772 0.698 0.744 649,159 0.7353 6.67%
2012-03-09 0 0.750 0.730 0.750 0.750 0.750 8,000 6,000 0.7500 0.698 0.679 0.698 0.698 0.698 8,598 0.6978 0.00%
2012-03-08 0 0.750 0.720 0.750 - - 0 0 - 0.698 0.670 0.698 - - 0 - -1.32%
2012-03-07 0 0.760 0.750 0.770 0.750 0.770 248,000 188,560 0.7603 0.707 0.698 0.716 0.698 0.716 266,542 0.7074 -1.30%
2012-03-06 0 0.770 0.760 0.790 0.750 0.770 54,000 40,580 0.7515 0.716 0.707 0.735 0.698 0.716 58,037 0.6992 -1.28%
2012-03-05 0 0.780 0.780 0.790 0.770 0.770 12,000 9,240 0.7700 0.726 0.726 0.735 0.716 0.716 12,897 0.7164 1.30%
2012-03-02 0 0.770 0.770 0.790 - - 0 0 - 0.716 0.716 0.735 - - 0 - 0.00%
2012-03-01 0 0.770 0.760 0.770 0.700 0.790 306,000 229,180 0.7490 0.716 0.707 0.716 0.651 0.735 328,879 0.6969 -2.53%
2012-02-29 0 0.790 0.780 0.790 0.750 0.800 124,000 96,460 0.7779 0.735 0.726 0.735 0.698 0.744 133,271 0.7238 -1.25%
2012-02-28 0 0.800 0.790 0.800 0.790 0.810 362,000 288,800 0.7978 0.744 0.735 0.744 0.735 0.754 389,066 0.7423 0.00%
2012-02-27 0 0.800 0.770 0.800 0.800 0.820 146,000 117,400 0.8041 0.744 0.716 0.744 0.744 0.763 156,916 0.7482 -2.44%
2012-02-24 0 0.820 0.820 0.830 0.810 0.870 1,186,000 977,440 0.8241 0.763 0.763 0.772 0.754 0.809 1,274,673 0.7668 9.33%
2012-02-23 0 0.750 0.730 0.750 0.750 0.750 60,000 45,000 0.7500 0.698 0.679 0.698 0.698 0.698 64,486 0.6978 2.74%
2012-02-22 0 0.730 0.730 0.760 0.700 0.750 182,000 133,960 0.7360 0.679 0.679 0.707 0.651 0.698 195,608 0.6848 -2.67%
2012-02-21 0 0.750 0.750 0.780 0.740 0.750 846,000 625,740 0.7396 0.698 0.698 0.726 0.689 0.698 909,253 0.6882 1.35%
2012-02-20 0 0.740 0.740 0.750 0.740 0.740 130,000 96,200 0.7400 0.689 0.689 0.698 0.689 0.689 139,720 0.6885 0.00%
2012-02-17 0 0.740 0.740 0.790 0.730 0.750 280,000 207,400 0.7407 0.689 0.689 0.735 0.679 0.698 300,935 0.6892 1.37%
2012-02-16 0 0.730 0.730 0.780 0.730 0.730 108,000 77,400 0.7167 0.679 0.679 0.726 0.679 0.679 116,075 0.6668 -1.35%
2012-02-15 0 0.740 0.740 0.780 0.730 0.740 56,000 41,380 0.7389 0.689 0.689 0.726 0.679 0.689 60,187 0.6875 0.00%
2012-02-14 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.689 0.689 0.698 0.689 0.689 6,449 0.6885 0.00%
2012-02-13 0 0.740 0.720 0.770 - - 0 0 - 0.689 0.670 0.716 - - 0 - 0.00%
2012-02-10 0 0.740 0.730 0.750 0.740 0.740 100,000 74,000 0.7400 0.689 0.679 0.698 0.689 0.689 107,477 0.6885 -1.33%
2012-02-09 0 0.750 0.740 0.760 0.750 0.750 92,000 69,000 0.7500 0.698 0.689 0.707 0.698 0.698 98,879 0.6978 0.00%
2012-02-08 0 0.750 0.750 0.770 0.740 0.750 76,000 56,320 0.7411 0.698 0.698 0.716 0.689 0.698 81,682 0.6895 1.35%
2012-02-07 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.689 0.651 0.689 0.689 0.689 2,150 0.6885 0.00%
2012-02-06 0 0.740 0.740 0.750 - - 0 0 - 0.689 0.689 0.698 - - 0 - 0.00%
2012-02-03 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.689 0.689 0.698 0.689 0.689 10,748 0.6885 -1.33%
2012-02-02 0 0.750 0.740 0.760 0.740 0.750 48,000 35,600 0.7417 0.698 0.689 0.707 0.689 0.698 51,589 0.6901 1.35%
2012-02-01 0 0.740 0.740 0.750 0.740 0.740 26,000 19,240 0.7400 0.689 0.689 0.698 0.689 0.689 27,944 0.6885 0.00%
2012-01-31 0 0.740 0.740 0.750 0.740 0.740 14,000 10,360 0.7400 0.689 0.689 0.698 0.689 0.689 15,047 0.6885 1.37%
2012-01-30 0 0.730 0.730 0.740 0.720 0.750 118,000 85,620 0.7256 0.679 0.679 0.689 0.670 0.698 126,822 0.6751 4.29%
2012-01-27 0 0.700 0.700 0.740 0.700 0.700 14,000 9,800 0.7000 0.651 0.651 0.689 0.651 0.651 15,047 0.6513 -6.67%
2012-01-26 0 0.750 0.690 0.750 0.750 0.750 50,000 37,500 0.7500 0.698 0.642 0.698 0.698 0.698 53,738 0.6978 1.35%
2012-01-20 0 0.740 0.680 0.740 0.720 0.750 140,000 101,860 0.7276 0.689 0.633 0.689 0.670 0.698 150,467 0.6770 1.37%
2012-01-19 0 0.730 0.760 0.780 0.720 0.740 54,000 39,260 0.7270 0.679 0.707 0.726 0.670 0.689 58,037 0.6765 1.39%
2012-01-18 0 0.720 0.680 0.720 - - 0 0 - 0.670 0.633 0.670 - - 0 - 0.00%
2012-01-17 0 0.720 0.690 0.720 0.680 0.720 72,000 49,740 0.6908 0.670 0.642 0.670 0.633 0.670 77,383 0.6428 0.00%
2012-01-16 0 0.720 0.690 0.720 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2012-01-13 0 0.720 0.680 0.750 - - 0 0 - 0.670 0.633 0.698 - - 0 - 0.00%
2012-01-12 0 0.720 0.720 0.790 0.690 0.720 32,000 22,160 0.6925 0.670 0.670 0.735 0.642 0.670 34,393 0.6443 -4.00%
2012-01-11 0 0.750 0.750 0.780 0.660 0.750 200,000 141,000 0.7050 0.698 0.698 0.726 0.614 0.698 214,953 0.6560 0.00%
2012-01-10 0 0.750 0.690 0.750 - - 0 0 - 0.698 0.642 0.698 - - 0 - 0.00%
2012-01-09 0 0.750 0.660 0.750 0.750 0.750 380,000 285,000 0.7500 0.698 0.614 0.698 0.698 0.698 408,411 0.6978 2.74%
2012-01-06 0 0.730 0.680 0.730 - - 0 0 - 0.679 0.633 0.679 - - 0 - -1.35%
2012-01-05 0 0.740 0.680 0.740 0.740 0.740 50,000 37,000 0.7400 0.689 0.633 0.689 0.689 0.689 53,738 0.6885 1.37%
2012-01-04 0 0.730 0.670 0.740 0.730 0.730 96,000 70,080 0.7300 0.679 0.623 0.689 0.679 0.679 103,178 0.6792 1.39%
2012-01-03 0 0.720 0.680 0.730 0.720 0.720 102,000 73,440 0.7200 0.670 0.633 0.679 0.670 0.670 109,626 0.6699 1.41%
2011-12-30 0 0.710 0.710 0.720 0.690 0.710 80,000 55,800 0.6975 0.661 0.661 0.670 0.642 0.661 85,981 0.6490 9.23%
2011-12-29 0 0.650 0.650 0.710 - - 0 0 - 0.605 0.605 0.661 - - 0 - 0.00%
2011-12-28 0 0.650 0.640 0.730 - - 0 0 - 0.605 0.595 0.679 - - 0 - 0.00%
2011-12-23 0 0.650 0.620 0.710 0.580 0.650 530,000 326,280 0.6156 0.605 0.577 0.661 0.540 0.605 569,626 0.5728 -1.52%
2011-12-22 0 0.660 0.660 0.760 - - 0 0 - 0.614 0.614 0.707 - - 0 - 0.00%
2011-12-21 0 0.660 0.630 0.760 0.660 0.660 60,000 39,600 0.6600 0.614 0.586 0.707 0.614 0.614 64,486 0.6141 0.00%
2011-12-20 0 0.660 0.650 0.760 - - 0 0 - 0.614 0.605 0.707 - - 0 - 0.00%
2011-12-19 0 0.660 0.660 0.760 0.660 0.660 68,000 44,880 0.6600 0.614 0.614 0.707 0.614 0.614 73,084 0.6141 1.54%
2011-12-16 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 0.605 0.605 0.633 0.605 0.605 42,991 0.6048 0.00%
2011-12-15 0 0.650 0.630 0.680 0.650 0.650 100,000 65,000 0.6500 0.605 0.586 0.633 0.605 0.605 107,477 0.6048 -4.41%
2011-12-14 0 0.680 0.650 0.700 - - 0 0 - 0.633 0.605 0.651 - - 0 - 0.00%
2011-12-13 0 0.680 0.660 0.700 - - 0 0 - 0.633 0.614 0.651 - - 0 - 0.00%
2011-12-12 0 0.680 0.660 0.680 - - 0 0 - 0.633 0.614 0.633 - - 0 - 0.00%
2011-12-09 0 0.680 0.650 0.680 - - 0 0 - 0.633 0.605 0.633 - - 0 - 0.00%
2011-12-08 0 0.680 0.650 0.680 - - 0 0 - 0.633 0.605 0.633 - - 0 - 0.00%
2011-12-07 0 0.680 0.680 0.690 0.660 0.680 76,000 50,580 0.6655 0.633 0.633 0.642 0.614 0.633 81,682 0.6192 1.49%
2011-12-06 0 0.670 0.640 0.670 0.640 0.690 204,000 131,560 0.6449 0.623 0.595 0.623 0.595 0.642 219,252 0.6000 -4.29%
2011-12-05 0 0.700 0.700 0.740 0.680 0.700 34,000 23,360 0.6871 0.651 0.651 0.689 0.633 0.651 36,542 0.6393 2.94%
2011-12-02 0 0.680 0.680 0.710 - - 0 0 - 0.633 0.633 0.661 - - 0 - 1.49%
2011-12-01 0 0.670 0.650 0.700 0.640 0.720 400,000 269,980 0.6750 0.623 0.605 0.651 0.595 0.670 429,907 0.6280 -4.29%
2011-11-30 0 0.700 0.640 0.720 0.650 0.720 864,000 596,560 0.6905 0.651 0.595 0.670 0.605 0.670 928,599 0.6424 -1.41%
2011-11-29 0 0.710 0.710 0.720 0.700 0.710 242,000 169,420 0.7001 0.661 0.661 0.670 0.651 0.661 260,094 0.6514 -2.74%
2011-11-28 0 0.730 0.700 0.730 - - 0 0 - 0.679 0.651 0.679 - - 0 - 0.00%
2011-11-25 0 0.730 0.730 0.750 0.690 0.710 40,000 27,880 0.6970 0.679 0.679 0.698 0.642 0.661 42,991 0.6485 1.39%
2011-11-24 0 0.720 0.700 0.760 - - 0 0 - 0.670 0.651 0.707 - - 0 - 0.00%
2011-11-23 0 0.720 0.710 0.720 0.720 0.740 104,000 75,460 0.7256 0.670 0.661 0.670 0.670 0.689 111,776 0.6751 -1.37%
2011-11-22 0 0.730 0.720 0.770 0.730 0.740 24,000 17,560 0.7317 0.679 0.670 0.716 0.679 0.689 25,794 0.6808 -1.35%
2011-11-21 0 0.740 0.740 0.770 0.740 0.740 48,000 35,520 0.7400 0.689 0.689 0.716 0.689 0.689 51,589 0.6885 -3.90%
2011-11-18 0 0.770 0.770 0.780 0.760 0.780 72,000 55,780 0.7747 0.716 0.716 0.726 0.707 0.726 77,383 0.7208 1.32%
2011-11-17 0 0.760 0.760 0.780 0.760 0.760 84,000 63,840 0.7600 0.707 0.707 0.726 0.707 0.707 90,280 0.7071 0.00%
2011-11-16 0 0.760 0.750 0.770 0.720 0.760 62,000 46,840 0.7555 0.707 0.698 0.716 0.670 0.707 66,636 0.7029 1.33%
2011-11-15 0 0.750 0.750 0.760 0.730 0.760 198,000 147,220 0.7435 0.698 0.698 0.707 0.679 0.707 212,804 0.6918 4.17%
2011-11-14 0 0.720 0.720 0.760 0.640 0.720 34,000 23,640 0.6953 0.670 0.670 0.707 0.595 0.670 36,542 0.6469 5.88%
2011-11-11 0 0.680 0.650 0.680 0.630 0.680 250,000 163,100 0.6524 0.633 0.605 0.633 0.586 0.633 268,692 0.6070 7.94%
2011-11-10 0 0.630 0.630 0.650 0.620 0.620 56,000 34,720 0.6200 0.586 0.586 0.605 0.577 0.577 60,187 0.5769 -4.55%
2011-11-09 0 0.660 0.640 0.660 - - 0 0 - 0.614 0.595 0.614 - - 0 - -1.49%
2011-11-08 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.623 0.605 0.623 0.623 0.623 21,495 0.6234 3.08%
2011-11-07 0 0.650 0.650 0.670 0.630 0.650 362,000 230,340 0.6363 0.605 0.605 0.623 0.586 0.605 389,066 0.5920 -2.99%
2011-11-04 0 0.670 0.650 0.670 0.670 0.680 34,000 22,820 0.6712 0.623 0.605 0.623 0.623 0.633 36,542 0.6245 -1.47%
2011-11-03 0 0.680 0.660 0.680 0.680 0.690 34,000 23,160 0.6812 0.633 0.614 0.633 0.633 0.642 36,542 0.6338 -2.86%
2011-11-02 0 0.700 0.660 0.700 - - 0 0 - 0.651 0.614 0.651 - - 0 - 0.00%
2011-11-01 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.651 0.642 0.661 0.651 0.651 4,299 0.6513 -1.41%
2011-10-31 0 0.710 0.700 0.710 - - 0 0 - 0.661 0.651 0.661 - - 0 - 0.00%
2011-10-28 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.661 0.651 0.661 0.661 0.661 21,495 0.6606 1.43%
2011-10-27 0 0.700 0.690 0.710 0.700 0.700 20,000 14,000 0.7000 0.651 0.642 0.661 0.651 0.651 21,495 0.6513 0.00%
2011-10-26 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.651 0.651 0.661 0.651 0.651 42,991 0.6513 0.00%
2011-10-25 0 0.700 0.700 0.740 0.700 0.720 52,000 36,560 0.7031 0.651 0.651 0.689 0.651 0.670 55,888 0.6542 -4.11%
2011-10-24 0 0.730 0.710 0.730 0.710 0.740 40,000 29,120 0.7280 0.679 0.661 0.679 0.661 0.689 42,991 0.6774 4.29%
2011-10-21 0 0.700 0.660 0.750 - - 0 0 - 0.651 0.614 0.698 - - 0 - 0.00%
2011-10-20 0 0.700 0.660 0.750 0.700 0.700 50,000 35,000 0.7000 0.651 0.614 0.698 0.651 0.651 53,738 0.6513 -1.41%
2011-10-19 0 0.710 0.710 0.730 0.640 0.690 50,000 33,500 0.6700 0.661 0.661 0.679 0.595 0.642 53,738 0.6234 2.90%
2011-10-18 0 0.690 0.630 0.690 - - 0 0 - 0.642 0.586 0.642 - - 0 - -2.82%
2011-10-17 0 0.710 0.650 0.710 0.710 0.710 20,000 14,200 0.7100 0.661 0.605 0.661 0.661 0.661 21,495 0.6606 4.41%
2011-10-14 0 0.680 0.630 0.680 0.670 0.680 36,000 24,180 0.6717 0.633 0.586 0.633 0.623 0.633 38,692 0.6249 -4.23%
2011-10-13 0 0.710 0.710 0.750 0.620 0.690 50,000 33,080 0.6616 0.661 0.661 0.698 0.577 0.642 53,738 0.6156 4.41%
2011-10-12 0 0.680 0.620 0.680 - - 0 0 - 0.633 0.577 0.633 - - 0 - 0.00%
2011-10-11 0 0.680 0.680 0.690 0.630 0.630 30,000 18,900 0.6300 0.633 0.633 0.642 0.586 0.586 32,243 0.5862 0.00%
2011-10-10 0 0.680 0.620 0.700 - - 0 0 - 0.633 0.577 0.651 - - 0 - 0.00%
2011-10-07 0 0.680 0.680 0.740 - - 0 0 - 0.633 0.633 0.689 - - 0 - 3.03%
2011-10-06 0 0.660 0.630 0.660 - - 0 0 - 0.614 0.586 0.614 - - 0 - 0.00%
2011-10-04 0 0.660 0.620 0.660 - - 0 0 - 0.614 0.577 0.614 - - 0 - 0.00%
2011-10-03 0 0.660 0.630 0.660 - - 0 0 - 0.614 0.586 0.614 - - 0 - 0.00%
2011-09-30 0 0.660 0.660 0.780 - - 0 0 - 0.614 0.614 0.726 - - 0 - 1.54%
2011-09-28 0 0.650 0.650 0.790 0.620 0.650 30,000 18,900 0.6300 0.605 0.605 0.735 0.577 0.605 32,243 0.5862 0.00%
2011-09-27 0 0.650 0.650 0.790 0.650 0.650 20,000 13,000 0.6500 0.605 0.605 0.735 0.605 0.605 21,495 0.6048 0.00%
2011-09-26 0 0.650 - 0.650 0.650 0.660 70,000 45,800 0.6543 0.605 - 0.605 0.605 0.614 75,234 0.6088 -7.14%
2011-09-23 0 0.700 0.560 0.700 - - 0 0 - 0.651 0.521 0.651 - - 0 - -1.41%
2011-09-22 0 0.710 0.600 0.710 - - 0 0 - 0.661 0.558 0.661 - - 0 - 0.00%
2011-09-21 0 0.710 0.560 0.750 - - 0 0 - 0.661 0.521 0.698 - - 0 - 0.00%
2011-09-20 0 0.710 0.680 0.750 - - 0 0 - 0.661 0.633 0.698 - - 0 - 0.00%
2011-09-19 0 0.710 0.680 0.790 - - 0 0 - 0.661 0.633 0.735 - - 0 - 0.00%
2011-09-16 0 0.710 0.680 0.790 - - 0 0 - 0.661 0.633 0.735 - - 0 - 0.00%
2011-09-15 0 0.710 0.680 0.750 - - 0 0 - 0.661 0.633 0.698 - - 0 - 0.00%
2011-09-14 0 0.710 0.670 0.800 - - 0 0 - 0.661 0.623 0.744 - - 0 - 0.00%
2011-09-12 0 0.710 0.640 0.710 - - 0 0 - 0.661 0.595 0.661 - - 0 - 0.00%
2011-09-09 0 0.710 0.710 0.800 0.710 0.730 92,000 67,120 0.7296 0.661 0.661 0.744 0.661 0.679 98,879 0.6788 -4.05%
2011-09-08 0 0.740 0.650 0.750 0.730 0.750 128,000 94,800 0.7406 0.689 0.605 0.698 0.679 0.698 137,570 0.6891 -1.33%
2011-09-07 0 0.750 0.720 0.800 0.730 0.750 110,000 81,300 0.7391 0.698 0.670 0.744 0.679 0.698 118,224 0.6877 4.17%
2011-09-06 0 0.720 0.720 0.820 0.620 0.710 294,000 194,080 0.6601 0.670 0.670 0.763 0.577 0.661 315,981 0.6142 5.88%
2011-09-05 0 0.680 0.680 0.800 0.640 0.640 50,000 32,000 0.6400 0.633 0.633 0.744 0.595 0.595 53,738 0.5955 4.62%
2011-09-02 0 0.650 0.650 0.700 0.650 0.660 200,000 131,300 0.6565 0.605 0.605 0.651 0.605 0.614 214,953 0.6108 -2.99%
2011-09-01 0 0.670 0.670 0.800 0.620 0.620 46,000 28,520 0.6200 0.623 0.623 0.744 0.577 0.577 49,439 0.5769 -5.63%
2011-08-31 0 0.710 0.630 0.720 - - 0 0 - 0.661 0.586 0.670 - - 0 - 0.00%
2011-08-30 0 0.710 0.630 0.710 - - 0 0 - 0.661 0.586 0.661 - - 0 - 0.00%
2011-08-29 0 0.710 0.660 0.710 - - 0 0 - 0.661 0.614 0.661 - - 0 - -1.39%
2011-08-26 0 0.720 0.630 0.730 0.720 0.720 40,000 28,800 0.7200 0.670 0.586 0.679 0.670 0.670 42,991 0.6699 -1.37%
2011-08-25 0 0.730 0.650 0.730 0.730 0.730 30,000 21,900 0.7300 0.679 0.605 0.679 0.679 0.679 32,243 0.6792 0.00%
2011-08-24 0 0.730 0.650 0.730 - - 500 310 0.6200 0.679 0.605 0.679 - - 537 0.5769 0.00%
2011-08-23 0 0.730 0.680 0.790 0.730 0.730 80,000 58,400 0.7300 0.679 0.633 0.735 0.679 0.679 85,981 0.6792 7.35%
2011-08-22 0 0.680 0.680 0.780 0.680 0.680 438,000 297,840 0.6800 0.633 0.633 0.726 0.633 0.633 470,748 0.6327 0.00%
2011-08-19 0 0.680 0.630 0.680 0.680 0.690 60,000 41,000 0.6833 0.633 0.586 0.633 0.633 0.642 64,486 0.6358 -2.86%
2011-08-18 0 0.700 0.630 0.720 0.700 0.700 90,000 63,000 0.7000 0.651 0.586 0.670 0.651 0.651 96,729 0.6513 14.75%
2011-08-17 0 0.610 0.610 0.690 0.610 0.610 36,000 21,960 0.6100 0.568 0.568 0.642 0.568 0.568 38,692 0.5676 0.00%
2011-08-16 0 0.610 0.610 0.690 0.600 0.610 130,000 78,500 0.6038 0.568 0.568 0.642 0.558 0.568 139,720 0.5618 0.00%
2011-08-15 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.568 0.558 0.568 0.568 0.568 32,243 0.5676 0.00%
2011-08-12 0 0.610 0.610 0.680 0.610 0.610 26,000 15,860 0.6100 0.568 0.568 0.633 0.568 0.568 27,944 0.5676 1.67%
2011-08-11 0 0.600 0.600 0.610 0.600 0.600 50,000 30,000 0.6000 0.558 0.558 0.568 0.558 0.558 53,738 0.5583 0.00%
2011-08-10 0 0.600 0.600 0.620 0.600 0.610 142,000 85,900 0.6049 0.558 0.558 0.577 0.558 0.568 152,617 0.5628 1.69%
2011-08-09 0 0.590 0.580 0.590 0.590 0.610 200,000 119,340 0.5967 0.549 0.540 0.549 0.549 0.568 214,953 0.5552 -1.67%
2011-08-08 0 0.600 0.600 0.690 0.600 0.610 50,000 30,300 0.6060 0.558 0.558 0.642 0.558 0.568 53,738 0.5638 0.00%
2011-08-05 0 0.600 0.590 0.600 0.600 0.610 180,000 108,200 0.6011 0.558 0.549 0.558 0.558 0.568 193,458 0.5593 0.00%
2011-08-04 0 0.600 0.600 0.610 0.600 0.610 42,000 25,600 0.6095 0.558 0.558 0.568 0.558 0.568 45,140 0.5671 0.00%
2011-08-03 0 0.600 0.600 0.610 0.600 0.610 152,000 92,220 0.6067 0.558 0.558 0.568 0.558 0.568 163,365 0.5645 -1.64%
2011-08-02 0 0.610 0.610 0.700 0.610 0.620 180,000 110,600 0.6144 0.568 0.568 0.651 0.568 0.577 193,458 0.5717 -3.17%
2011-08-01 0 0.630 0.610 0.720 - - 0 0 - 0.586 0.568 0.670 - - 0 - 0.00%
2011-07-29 0 0.630 0.620 0.810 - - 0 0 - 0.586 0.577 0.754 - - 0 - 0.00%
2011-07-28 0 0.630 0.620 0.720 - - 0 0 - 0.586 0.577 0.670 - - 0 - 0.00%
2011-07-27 0 0.630 0.620 0.690 - - 0 0 - 0.586 0.577 0.642 - - 0 - 0.00%
2011-07-26 0 0.630 0.610 0.700 0.620 0.630 44,000 27,520 0.6255 0.586 0.568 0.651 0.577 0.586 47,290 0.5819 0.00%
2011-07-25 0 0.630 0.620 0.630 - - 0 0 - 0.586 0.577 0.586 - - 0 - 0.00%
2011-07-22 0 0.630 0.630 0.690 - - 0 0 - 0.586 0.586 0.642 - - 0 - 1.61%
2011-07-21 0 0.620 0.610 0.700 0.620 0.620 50,000 30,980 0.6196 0.577 0.568 0.651 0.577 0.577 53,738 0.5765 0.00%
2011-07-20 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.577 0.568 0.577 0.577 0.577 4,299 0.5769 1.64%
2011-07-19 0 0.610 0.610 0.700 0.600 0.630 336,000 204,460 0.6085 0.568 0.568 0.651 0.558 0.586 361,122 0.5662 0.00%
2011-07-18 0 0.610 0.610 0.690 0.610 0.630 102,000 62,300 0.6108 0.568 0.568 0.642 0.568 0.586 109,626 0.5683 -3.17%
2011-07-15 0 0.630 0.630 0.650 0.620 0.640 30,000 18,680 0.6227 0.586 0.586 0.605 0.577 0.595 32,243 0.5794 -1.56%
2011-07-14 0 0.640 0.640 0.650 0.640 0.640 16,000 10,240 0.6400 0.595 0.595 0.605 0.595 0.595 17,196 0.5955 1.59%
2011-07-13 0 0.630 0.630 0.650 0.630 0.640 70,000 44,600 0.6371 0.586 0.586 0.605 0.586 0.595 75,234 0.5928 -1.56%
2011-07-12 0 0.640 0.640 0.700 - - 0 0 - 0.595 0.595 0.651 - - 0 - 0.00%
2011-07-11 0 0.640 0.640 0.690 0.640 0.640 2,000 1,280 0.6400 0.595 0.595 0.642 0.595 0.595 2,150 0.5955 -1.54%
2011-07-08 0 0.650 0.640 0.710 - - 0 0 - 0.605 0.595 0.661 - - 0 - 0.00%
2011-07-07 0 0.650 0.650 0.700 - - 0 0 - 0.605 0.605 0.651 - - 0 - 0.00%
2011-07-06 0 0.650 0.650 0.710 - - 0 0 - 0.605 0.605 0.661 - - 0 - 0.00%
2011-07-05 0 0.650 0.650 0.690 - - 0 0 - 0.605 0.605 0.642 - - 0 - 0.00%
2011-07-04 0 0.650 0.650 0.660 - - 0 0 - 0.605 0.605 0.614 - - 0 - 0.00%
2011-06-30 0 0.650 0.650 0.700 0.650 0.670 300,000 197,300 0.6577 0.605 0.605 0.651 0.605 0.623 322,430 0.6119 -2.99%
2011-06-29 0 0.670 0.670 0.700 0.670 0.670 56,000 37,520 0.6700 0.623 0.623 0.651 0.623 0.623 60,187 0.6234 0.00%
2011-06-28 0 0.670 0.670 0.690 - - 0 0 - 0.623 0.623 0.642 - - 0 - 0.00%
2011-06-27 0 0.670 0.670 0.700 0.670 0.670 2,000 1,340 0.6700 0.623 0.623 0.651 0.623 0.623 2,150 0.6234 0.00%
2011-06-24 0 0.670 0.670 0.700 - - 0 0 - 0.623 0.623 0.651 - - 0 - 0.00%
2011-06-23 0 0.670 0.660 0.670 - - 0 0 - 0.623 0.614 0.623 - - 0 - 0.00%
2011-06-22 0 0.670 0.670 0.690 - - 0 0 - 0.623 0.623 0.642 - - 0 - 0.00%
2011-06-21 0 0.670 0.670 0.680 0.670 0.670 72,000 48,240 0.6700 0.623 0.623 0.633 0.623 0.623 77,383 0.6234 0.00%
2011-06-20 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.623 0.614 0.642 0.623 0.623 107,477 0.6234 0.00%
2011-06-17 0 0.670 0.670 0.680 0.670 0.670 46,000 30,820 0.6700 0.623 0.623 0.633 0.623 0.623 49,439 0.6234 -1.47%
2011-06-16 0 0.680 0.680 0.690 0.680 0.690 118,000 80,920 0.6858 0.633 0.633 0.642 0.633 0.642 126,822 0.6381 1.49%
2011-06-15 0 0.670 0.670 0.690 - - 0 0 - 0.623 0.623 0.642 - - 0 - 0.00%
2011-06-14 0 0.670 0.670 0.710 - - 0 0 - 0.623 0.623 0.661 - - 0 - 0.00%
2011-06-13 0 0.670 0.670 0.680 0.660 0.670 538,000 356,080 0.6619 0.623 0.623 0.633 0.614 0.623 578,225 0.6158 0.00%
2011-06-10 0 0.670 0.670 0.680 - - 0 0 - 0.623 0.623 0.633 - - 0 - 1.52%
2011-06-09 0 0.660 0.660 0.700 0.660 0.660 180,000 118,800 0.6600 0.614 0.614 0.651 0.614 0.614 193,458 0.6141 0.00%
2011-06-08 0 0.660 0.660 0.680 0.650 0.660 100,000 65,200 0.6520 0.614 0.614 0.633 0.605 0.614 107,477 0.6066 1.54%
2011-06-07 0 0.650 0.650 0.700 - - 0 0 - 0.605 0.605 0.651 - - 0 - 3.17%
2011-06-03 0 0.630 0.630 0.640 0.630 0.630 12,000 7,560 0.6300 0.586 0.586 0.595 0.586 0.586 12,897 0.5862 -1.56%
2011-06-02 0 0.640 0.630 0.650 0.640 0.650 402,000 258,280 0.6425 0.595 0.586 0.605 0.595 0.605 432,056 0.5978 -3.03%
2011-06-01 0 0.660 0.640 0.660 - - 0 0 - 0.614 0.595 0.614 - - 0 - 0.00%
2011-05-31 0 0.660 0.660 0.690 0.660 0.660 222,000 146,520 0.6600 0.614 0.614 0.642 0.614 0.614 238,598 0.6141 1.54%
2011-05-30 0 0.650 0.650 0.680 - - 0 0 - 0.605 0.605 0.633 - - 0 - 0.00%
2011-05-27 0 0.650 0.650 0.680 0.650 0.650 2,000 1,300 0.6500 0.605 0.605 0.633 0.605 0.605 2,150 0.6048 -5.80%
2011-05-26 0 0.690 0.650 0.690 0.690 0.690 6,000 4,140 0.6900 0.642 0.605 0.642 0.642 0.642 6,449 0.6420 1.47%
2011-05-25 0 0.680 0.650 0.680 0.680 0.690 86,000 59,280 0.6893 0.633 0.605 0.633 0.633 0.642 92,430 0.6414 4.62%
2011-05-24 0 0.650 0.640 0.650 0.650 0.660 124,000 81,140 0.6544 0.605 0.595 0.605 0.605 0.614 133,271 0.6088 -1.52%
2011-05-23 0 0.660 0.660 0.670 0.660 0.690 308,000 206,820 0.6715 0.614 0.614 0.623 0.614 0.642 331,028 0.6248 1.54%
2011-05-20 0 0.650 0.650 0.680 0.650 0.650 38,000 24,700 0.6500 0.605 0.605 0.633 0.605 0.605 40,841 0.6048 3.17%
2011-05-19 0 0.630 0.630 0.680 0.630 0.630 66,000 41,580 0.6300 0.586 0.586 0.633 0.586 0.586 70,935 0.5862 -1.56%
2011-05-18 0 0.640 0.640 0.660 0.640 0.640 88,000 56,320 0.6400 0.595 0.595 0.614 0.595 0.595 94,579 0.5955 -3.03%
2011-05-17 0 0.660 0.660 0.700 0.660 0.700 208,000 139,720 0.6717 0.614 0.614 0.651 0.614 0.651 223,552 0.6250 -2.94%
2011-05-16 0 0.680 0.670 0.710 0.680 0.710 262,000 181,540 0.6929 0.633 0.623 0.661 0.633 0.661 281,589 0.6447 -10.53%
2011-05-13 0 0.760 0.710 0.780 - - 0 0 - 0.707 0.661 0.726 - - 0 - 0.00%
2011-05-12 0 0.760 0.760 0.780 0.710 0.710 4,000 2,840 0.7100 0.707 0.707 0.726 0.661 0.661 4,299 0.6606 0.00%
2011-05-11 0 0.760 0.710 0.760 - - 0 0 - 0.707 0.661 0.707 - - 0 - 0.00%
2011-05-09 0 0.760 0.760 0.770 0.730 0.750 22,000 16,180 0.7355 0.707 0.707 0.716 0.679 0.698 23,645 0.6843 1.33%
2011-05-06 0 0.750 0.750 0.770 0.750 0.750 24,000 18,000 0.7500 0.698 0.698 0.716 0.698 0.698 25,794 0.6978 -2.60%
2011-05-05 0 0.770 0.760 0.790 0.770 0.800 38,000 29,420 0.7742 0.716 0.707 0.735 0.716 0.744 40,841 0.7204 -1.28%
2011-05-04 0 0.780 0.770 0.800 0.780 0.790 222,000 174,180 0.7846 0.726 0.716 0.744 0.726 0.735 238,598 0.7300 -3.70%
2011-05-03 0 0.810 0.800 0.810 0.800 0.820 244,000 197,720 0.8103 0.754 0.744 0.754 0.744 0.763 262,243 0.7540 -3.57%
2011-04-29 0 0.840 0.810 0.840 0.800 0.850 990,000 822,540 0.8308 0.782 0.754 0.782 0.744 0.791 1,064,019 0.7730 2.44%
2011-04-28 0 0.820 0.810 0.820 0.740 0.840 1,920,000 1,537,300 0.8007 0.763 0.754 0.763 0.689 0.782 2,063,552 0.7450 1.23%
2011-04-27 0 0.810 0.800 0.810 0.810 0.820 476,000 386,220 0.8114 0.754 0.744 0.754 0.754 0.763 511,589 0.7549 -3.57%
2011-04-26 0 0.840 0.820 0.840 0.810 0.910 2,248,000 1,862,840 0.8287 0.782 0.763 0.782 0.754 0.847 2,416,076 0.7710 -6.67%
2011-04-21 0 0.900 0.900 0.910 0.750 0.930 8,298,000 7,261,520 0.8751 0.837 0.837 0.847 0.698 0.865 8,918,415 0.8142 13.92%
2011-04-20 0 0.790 0.790 0.800 0.780 0.820 612,000 487,680 0.7969 0.735 0.735 0.744 0.726 0.763 657,757 0.7414 1.28%
2011-04-19 0 0.780 0.770 0.790 0.750 0.790 686,000 527,880 0.7695 0.726 0.716 0.735 0.698 0.735 737,290 0.7160 0.00%
2011-04-18 0 0.780 0.770 0.780 0.720 0.790 632,000 486,880 0.7704 0.726 0.716 0.726 0.670 0.735 679,253 0.7168 -3.70%
2011-04-15 0 0.810 0.810 0.820 0.770 0.850 4,158,000 3,317,760 0.7979 0.754 0.754 0.763 0.716 0.791 4,468,881 0.7424 -3.57%
2011-04-14 0 0.840 0.820 0.830 0.800 0.890 8,004,000 6,764,960 0.8452 0.782 0.763 0.772 0.744 0.828 8,602,434 0.7864 5.00%
2011-04-13 0 0.800 0.780 0.800 0.690 0.920 15,230,000 12,801,020 0.8405 0.744 0.726 0.744 0.642 0.856 16,368,699 0.7820 17.65%
2011-04-12 0 0.680 0.650 0.680 0.460 0.700 5,904,000 3,695,220 0.6259 0.633 0.605 0.633 0.428 0.651 6,345,423 0.5823 41.67%
2011-04-11 0 0.480 0.475 0.485 0.470 0.485 390,000 185,710 0.4762 0.447 0.442 0.451 0.437 0.451 419,159 0.4431 0.00%
2011-04-08 0 0.480 0.475 0.480 0.475 0.520 1,446,000 699,910 0.4840 0.447 0.442 0.447 0.442 0.484 1,554,113 0.4504 0.00%
2011-04-07 0 0.480 0.480 0.490 0.480 0.510 114,000 55,390 0.4859 0.447 0.447 0.456 0.447 0.475 122,523 0.4521 -2.04%
2011-04-06 0 0.490 0.485 0.490 0.490 0.500 128,000 63,580 0.4967 0.456 0.451 0.456 0.456 0.465 137,570 0.4622 -2.00%
2011-04-04 0 0.500 0.485 0.510 0.490 0.500 190,000 93,650 0.4929 0.465 0.451 0.475 0.456 0.465 204,206 0.4586 1.01%
2011-04-01 0 0.495 0.495 0.500 0.490 0.500 130,000 64,590 0.4968 0.461 0.461 0.465 0.456 0.465 139,720 0.4623 1.02%
2011-03-31 0 0.490 0.485 0.490 0.490 0.490 50,000 24,500 0.4900 0.456 0.451 0.456 0.456 0.456 53,738 0.4559 0.00%
2011-03-30 0 0.490 0.485 0.490 0.485 0.490 74,000 36,240 0.4897 0.456 0.451 0.456 0.451 0.456 79,533 0.4557 2.08%
2011-03-29 0 0.480 0.480 0.490 0.480 0.480 10,000 4,800 0.4800 0.447 0.447 0.456 0.447 0.447 10,748 0.4466 -2.04%
2011-03-28 0 0.490 0.480 0.490 0.490 0.500 100,000 49,300 0.4930 0.456 0.447 0.456 0.456 0.465 107,477 0.4587 -1.01%
2011-03-25 0 0.495 0.495 0.520 0.485 0.510 110,000 54,300 0.4936 0.461 0.461 0.484 0.451 0.475 118,224 0.4593 -10.00%
2011-03-24 0 0.550 0.550 0.580 0.550 0.550 82,000 45,100 0.5500 0.512 0.512 0.540 0.512 0.512 88,131 0.5117 7.84%
2011-03-23 0 0.510 0.510 0.550 0.500 0.550 176,000 89,560 0.5089 0.475 0.475 0.512 0.465 0.512 189,159 0.4735 2.00%
2011-03-22 0 0.500 0.490 0.500 0.490 0.510 388,000 193,760 0.4994 0.465 0.456 0.465 0.456 0.475 417,010 0.4646 2.04%
2011-03-21 0 0.490 0.465 0.540 - - 0 0 - 0.456 0.433 0.502 - - 0 - 0.00%
2011-03-18 0 0.490 0.465 0.490 0.450 0.490 16,000 7,600 0.4750 0.456 0.433 0.456 0.419 0.456 17,196 0.4420 0.00%
2011-03-17 0 0.490 0.470 0.490 - - 0 0 - 0.456 0.437 0.456 - - 0 - -2.00%
2011-03-16 0 0.500 0.465 0.500 - - 0 0 - 0.465 0.433 0.465 - - 0 - -1.96%
2011-03-15 0 0.510 0.500 0.510 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2011-03-14 0 0.510 0.465 0.530 - - 0 0 - 0.475 0.433 0.493 - - 0 - 0.00%
2011-03-11 0 0.510 0.470 0.530 - - 0 0 - 0.475 0.437 0.493 - - 0 - 0.00%
2011-03-10 0 0.510 0.485 0.530 0.510 0.510 30,000 15,300 0.5100 0.475 0.451 0.493 0.475 0.475 32,243 0.4745 0.00%
2011-03-09 0 0.510 0.510 0.530 0.510 0.510 82,000 41,820 0.5100 0.475 0.475 0.493 0.475 0.475 88,131 0.4745 0.00%
2011-03-08 0 0.510 0.485 0.540 - - 1,500 683 0.4553 0.475 0.451 0.502 - - 1,612 0.4237 0.00%
2011-03-07 0 0.510 0.480 0.590 - - 0 0 - 0.475 0.447 0.549 - - 0 - 0.00%
2011-03-04 0 0.510 0.480 0.550 - - 0 0 - 0.475 0.447 0.512 - - 0 - 0.00%
2011-03-03 0 0.510 0.470 0.550 - - 0 0 - 0.475 0.437 0.512 - - 0 - 0.00%
2011-03-02 0 0.510 0.500 0.560 0.500 0.580 136,000 70,000 0.5147 0.475 0.465 0.521 0.465 0.540 146,168 0.4789 -3.77%
2011-03-01 0 0.530 0.510 0.580 - - 0 0 - 0.493 0.475 0.540 - - 0 - 0.00%
2011-02-28 0 0.530 0.520 0.560 0.510 0.550 70,000 36,660 0.5237 0.493 0.484 0.521 0.475 0.512 75,234 0.4873 -7.02%
2011-02-25 0 0.570 0.570 0.620 0.570 0.570 10,000 5,700 0.5700 0.530 0.530 0.577 0.530 0.530 10,748 0.5303 -5.00%
2011-02-24 0 0.600 0.580 0.640 - - 0 0 - 0.558 0.540 0.595 - - 0 - 0.00%
2011-02-23 0 0.600 0.580 0.640 0.600 0.600 32,000 19,200 0.6000 0.558 0.540 0.595 0.558 0.558 34,393 0.5583 0.00%
2011-02-22 0 0.600 0.600 0.650 0.600 0.620 188,000 112,900 0.6005 0.558 0.558 0.605 0.558 0.577 202,056 0.5588 -4.76%
2011-02-21 0 0.630 0.600 0.650 - - 0 0 - 0.586 0.558 0.605 - - 0 - 0.00%
2011-02-18 0 0.630 0.580 0.650 - - 0 0 - 0.586 0.540 0.605 - - 0 - 0.00%
2011-02-17 0 0.630 0.580 0.630 0.560 0.630 62,000 37,200 0.6000 0.586 0.540 0.586 0.521 0.586 66,636 0.5583 -1.56%
2011-02-16 0 0.640 0.630 0.640 0.640 0.650 156,000 99,860 0.6401 0.595 0.586 0.595 0.595 0.605 167,664 0.5956 -7.25%
2011-02-15 0 0.690 0.650 0.700 - - 0 0 - 0.642 0.605 0.651 - - 0 - 0.00%
2011-02-14 0 0.690 0.640 0.700 0.640 0.690 84,000 55,880 0.6652 0.642 0.595 0.651 0.595 0.642 90,280 0.6190 0.00%
2011-02-11 0 0.690 0.620 0.690 - - 0 0 - 0.642 0.577 0.642 - - 0 - 0.00%
2011-02-10 0 0.690 0.630 0.690 0.650 0.690 84,000 57,160 0.6805 0.642 0.586 0.642 0.605 0.642 90,280 0.6331 6.15%
2011-02-09 0 0.650 0.610 0.690 - - 0 0 - 0.605 0.568 0.642 - - 0 - 0.00%
2011-02-08 0 0.650 0.620 0.730 0.600 0.650 202,000 124,320 0.6154 0.605 0.577 0.679 0.558 0.605 217,103 0.5726 0.00%
2011-02-07 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.605 0.577 0.605 0.605 0.605 10,748 0.6048 -1.52%
2011-02-02 0 0.660 0.610 0.660 0.600 0.660 80,000 50,520 0.6315 0.614 0.568 0.614 0.558 0.614 85,981 0.5876 3.13%
2011-02-01 0 0.640 0.620 0.660 0.640 0.730 234,000 159,120 0.6800 0.595 0.577 0.614 0.595 0.679 251,495 0.6327 -5.88%
2011-01-31 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 0.633 - - - - 0 - 0.00%
2010-12-17 0 0.680 0.680 0.700 0.680 0.730 190,000 133,200 0.7011 0.633 0.633 0.651 0.633 0.679 204,206 0.6523 -1.45%
2010-12-16 0 0.690 0.680 0.690 0.690 0.730 134,000 93,420 0.6972 0.642 0.633 0.642 0.642 0.679 144,019 0.6487 -1.43%
2010-12-15 0 0.700 0.680 0.800 0.660 0.700 156,000 107,760 0.6908 0.651 0.633 0.744 0.614 0.651 167,664 0.6427 12.90%
2010-12-14 0 0.620 0.610 0.700 - - 0 0 - 0.577 0.568 0.651 - - 0 - 0.00%
2010-12-13 0 0.620 0.620 0.700 0.620 0.630 10,000 6,240 0.6240 0.577 0.577 0.651 0.577 0.586 10,748 0.5806 0.00%
2010-12-10 0 0.620 0.620 0.690 0.620 0.650 166,000 107,640 0.6484 0.577 0.577 0.642 0.577 0.605 178,411 0.6033 -7.46%
2010-12-09 0 0.670 0.620 0.670 0.670 0.670 2,000 1,340 0.6700 0.623 0.577 0.623 0.623 0.623 2,150 0.6234 0.00%
2010-12-08 0 0.670 0.640 0.700 - - 0 0 - 0.623 0.595 0.651 - - 0 - 0.00%
2010-12-07 0 0.670 0.620 0.690 0.670 0.670 4,000 2,680 0.6700 0.623 0.577 0.642 0.623 0.623 4,299 0.6234 0.00%
2010-12-06 0 0.670 0.640 0.710 - - 0 0 - 0.623 0.595 0.661 - - 0 - 0.00%
2010-12-03 0 0.670 0.660 0.700 - - 0 0 - 0.623 0.614 0.651 - - 0 - 0.00%
2010-12-02 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 0.623 0.623 0.651 0.623 0.623 107,477 0.6234 0.00%
2010-12-01 0 0.670 0.670 0.700 0.670 0.670 10,000 6,700 0.6700 0.623 0.623 0.651 0.623 0.623 10,748 0.6234 -4.29%
2010-11-30 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.651 0.623 0.651 0.651 0.651 32,243 0.6513 0.00%
2010-11-29 0 0.700 0.670 0.730 - - 0 0 - 0.651 0.623 0.679 - - 0 - 0.00%
2010-11-26 0 0.700 0.670 0.720 - - 0 0 - 0.651 0.623 0.670 - - 0 - 0.00%
2010-11-25 0 0.700 0.700 0.710 0.670 0.670 60,000 40,200 0.6700 0.651 0.651 0.661 0.623 0.623 64,486 0.6234 4.48%
2010-11-24 0 0.670 0.670 0.730 0.670 0.670 2,000 1,340 0.6700 0.623 0.623 0.679 0.623 0.623 2,150 0.6234 -2.90%
2010-11-23 0 0.690 0.680 0.720 - - 10,000 7,200 0.7200 0.642 0.633 0.670 - - 10,748 0.6699 0.00%
2010-11-22 0 0.690 0.680 0.720 0.690 0.690 116,000 80,040 0.6900 0.642 0.633 0.670 0.642 0.642 124,673 0.6420 0.00%
2010-11-19 0 0.690 0.690 0.710 0.690 0.690 4,000 2,760 0.6900 0.642 0.642 0.661 0.642 0.642 4,299 0.6420 -1.43%
2010-11-18 0 0.700 0.690 0.700 0.700 0.700 122,000 85,400 0.7000 0.651 0.642 0.651 0.651 0.651 131,122 0.6513 -2.78%
2010-11-17 0 0.720 0.690 0.720 0.700 0.730 130,000 93,500 0.7192 0.670 0.642 0.670 0.651 0.679 139,720 0.6692 2.86%
2010-11-16 0 0.700 0.700 0.740 0.690 0.730 314,000 221,160 0.7043 0.651 0.651 0.689 0.642 0.679 337,477 0.6553 -1.41%
2010-11-15 0 0.710 0.690 0.740 - - 0 0 - 0.661 0.642 0.689 - - 0 - 0.00%
2010-11-12 0 0.710 0.700 0.740 - - 0 0 - 0.661 0.651 0.689 - - 0 - 0.00%
2010-11-11 0 0.710 0.710 0.740 - - 0 0 - 0.661 0.661 0.689 - - 0 - 1.43%
2010-11-10 0 0.700 0.690 0.740 0.700 0.700 66,000 46,200 0.7000 0.651 0.642 0.689 0.651 0.651 70,935 0.6513 -4.11%
2010-11-09 0 0.730 0.700 0.730 - - 0 0 - 0.679 0.651 0.679 - - 0 - -1.35%
2010-11-08 0 0.740 0.700 0.740 0.700 0.740 128,000 93,600 0.7313 0.689 0.651 0.689 0.651 0.689 137,570 0.6804 4.23%
2010-11-05 0 0.710 0.710 0.740 0.700 0.740 148,000 106,360 0.7186 0.661 0.661 0.689 0.651 0.689 159,065 0.6687 -1.39%
2010-11-04 0 0.720 0.720 0.750 0.720 0.720 12,000 8,640 0.7200 0.670 0.670 0.698 0.670 0.670 12,897 0.6699 -2.70%
2010-11-03 0 0.740 0.740 0.750 0.700 0.720 40,000 28,400 0.7100 0.689 0.689 0.698 0.651 0.670 42,991 0.6606 4.23%
2010-11-02 0 0.710 0.700 0.740 0.710 0.710 100,000 71,000 0.7100 0.661 0.651 0.689 0.661 0.661 107,477 0.6606 1.43%
2010-11-01 0 0.700 0.700 0.750 0.700 0.700 60,000 42,000 0.7000 0.651 0.651 0.698 0.651 0.651 64,486 0.6513 -1.41%
2010-10-29 0 0.710 0.710 0.760 0.700 0.700 36,000 25,200 0.7000 0.661 0.661 0.707 0.651 0.651 38,692 0.6513 -2.74%
2010-10-28 0 0.730 0.710 0.770 0.730 0.730 40,000 29,200 0.7300 0.679 0.661 0.716 0.679 0.679 42,991 0.6792 0.00%
2010-10-27 0 0.730 0.730 0.770 0.730 0.730 20,000 14,600 0.7300 0.679 0.679 0.716 0.679 0.679 21,495 0.6792 -5.19%
2010-10-26 0 0.770 0.750 0.770 0.750 0.770 76,000 57,320 0.7542 0.716 0.698 0.716 0.698 0.716 81,682 0.7017 0.00%
2010-10-25 0 0.770 0.750 0.770 0.750 0.780 288,000 219,220 0.7612 0.716 0.698 0.716 0.698 0.726 309,533 0.7082 2.67%
2010-10-22 0 0.750 0.750 0.760 0.750 0.790 110,000 82,580 0.7507 0.698 0.698 0.707 0.698 0.735 118,224 0.6985 -1.32%
2010-10-21 0 0.760 0.750 0.760 0.730 0.790 328,000 242,400 0.7390 0.707 0.698 0.707 0.679 0.735 352,524 0.6876 1.33%
2010-10-20 0 0.750 0.730 0.750 0.720 0.750 144,000 104,880 0.7283 0.698 0.679 0.698 0.670 0.698 154,766 0.6777 2.74%
2010-10-19 0 0.730 0.730 0.740 0.710 0.730 288,000 207,640 0.7210 0.679 0.679 0.689 0.661 0.679 309,533 0.6708 4.29%
2010-10-18 0 0.700 0.700 0.710 0.700 0.710 396,000 277,400 0.7005 0.651 0.651 0.661 0.651 0.661 425,608 0.6518 -1.41%
2010-10-15 0 0.710 0.700 0.720 0.690 0.710 214,000 150,140 0.7016 0.661 0.651 0.670 0.642 0.661 230,000 0.6528 0.00%
2010-10-14 0 0.710 0.700 0.720 0.700 0.710 334,000 234,940 0.7034 0.661 0.651 0.670 0.651 0.661 358,972 0.6545 2.90%
2010-10-13 0 0.690 0.690 0.700 - - 0 0 - 0.642 0.642 0.651 - - 0 - 0.00%
2010-10-12 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.642 0.642 0.651 0.642 0.642 12,897 0.6420 -1.43%
2010-10-11 0 0.700 0.690 0.700 0.700 0.710 204,000 144,800 0.7098 0.651 0.642 0.651 0.651 0.661 219,252 0.6604 -1.41%
2010-10-08 0 0.710 0.700 0.710 0.710 0.710 10,000 7,100 0.7100 0.661 0.651 0.661 0.661 0.661 10,748 0.6606 1.43%
2010-10-07 0 0.700 0.690 0.720 0.700 0.700 12,000 8,400 0.7000 0.651 0.642 0.670 0.651 0.651 12,897 0.6513 -2.78%
2010-10-06 0 0.720 0.690 0.720 0.700 0.720 146,000 103,820 0.7111 0.670 0.642 0.670 0.651 0.670 156,916 0.6616 -1.37%
2010-10-05 0 0.730 0.680 0.730 0.680 0.730 42,000 29,500 0.7024 0.679 0.633 0.679 0.633 0.679 45,140 0.6535 5.80%
2010-10-04 0 0.690 0.690 0.700 0.660 0.710 50,000 34,100 0.6820 0.642 0.642 0.651 0.614 0.661 53,738 0.6346 6.15%
2010-09-30 0 0.650 0.660 0.680 0.650 0.690 800,000 542,020 0.6775 0.605 0.614 0.633 0.605 0.642 859,813 0.6304 -5.80%
2010-09-29 0 0.690 0.680 0.720 0.690 0.710 242,000 169,120 0.6988 0.642 0.633 0.670 0.642 0.661 260,094 0.6502 -2.82%
2010-09-28 0 0.710 0.710 0.740 0.700 0.740 84,000 59,240 0.7052 0.661 0.661 0.689 0.651 0.689 90,280 0.6562 -1.39%
2010-09-27 0 0.720 0.710 0.720 0.730 0.730 50,000 36,500 0.7300 0.670 0.661 0.670 0.679 0.679 53,738 0.6792 -1.37%
2010-09-24 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.679 0.670 0.679 0.679 0.679 10,748 0.6792 0.00%
2010-09-22 0 0.730 0.710 0.730 - - 0 0 - 0.679 0.661 0.679 - - 0 - 0.00%
2010-09-21 0 0.730 0.710 0.730 0.730 0.730 110,000 80,300 0.7300 0.679 0.661 0.679 0.679 0.679 118,224 0.6792 5.80%
2010-09-20 0 0.690 0.690 0.720 0.690 0.700 76,000 53,200 0.7000 0.642 0.642 0.670 0.642 0.651 81,682 0.6513 -1.43%
2010-09-17 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.651 0.651 0.679 0.651 0.651 21,495 0.6513 0.00%
2010-09-16 0 0.700 0.700 0.710 0.680 0.710 158,000 112,100 0.7095 0.651 0.651 0.661 0.633 0.661 169,813 0.6601 4.48%
2010-09-15 0 0.670 0.660 0.690 0.670 0.700 750,000 521,740 0.6957 0.623 0.614 0.642 0.623 0.651 806,075 0.6473 -2.90%
2010-09-14 0 0.690 0.690 0.710 0.680 0.690 150,000 103,200 0.6880 0.642 0.642 0.661 0.633 0.642 161,215 0.6401 -1.43%
2010-09-13 0 0.700 0.700 0.710 0.680 0.700 508,000 351,440 0.6918 0.651 0.651 0.661 0.633 0.651 545,982 0.6437 0.00%
2010-09-10 0 0.700 0.690 0.700 0.680 0.730 358,000 250,420 0.6995 0.651 0.642 0.651 0.633 0.679 384,767 0.6508 0.00%
2010-09-09 0 0.700 0.680 0.710 0.690 0.700 50,000 34,800 0.6960 0.651 0.633 0.661 0.642 0.651 53,738 0.6476 1.45%
2010-09-08 0 0.690 0.690 0.720 0.690 0.720 58,000 39,700 0.6845 0.642 0.642 0.670 0.642 0.670 62,336 0.6369 0.00%
2010-09-07 0 0.690 0.680 0.690 0.690 0.700 370,000 255,840 0.6915 0.642 0.633 0.642 0.642 0.651 397,664 0.6434 -1.43%
2010-09-06 0 0.700 0.710 0.790 0.700 0.830 52,000 38,740 0.7450 0.651 0.661 0.735 0.651 0.772 55,888 0.6932 -1.41%
2010-09-03 0 0.710 0.680 0.750 - - 0 0 - 0.661 0.633 0.698 - - 0 - 0.00%
2010-09-02 0 0.710 0.680 0.740 0.710 0.720 82,000 58,340 0.7115 0.661 0.633 0.689 0.661 0.670 88,131 0.6620 5.97%
2010-09-01 0 0.670 0.670 0.740 0.660 0.670 240,000 160,400 0.6683 0.623 0.623 0.689 0.614 0.623 257,944 0.6218 0.00%
2010-08-31 0 0.670 0.670 0.730 - - 0 0 - 0.623 0.623 0.679 - - 0 - 0.00%
2010-08-30 0 0.670 0.670 0.700 0.650 0.650 2,000 1,300 0.6500 0.623 0.623 0.651 0.605 0.605 2,150 0.6048 -4.29%
2010-08-27 0 0.700 0.690 0.700 0.690 0.700 104,000 72,760 0.6996 0.651 0.642 0.651 0.642 0.651 111,776 0.6509 -1.41%
2010-08-26 0 0.710 0.700 0.710 0.700 0.710 200,000 141,000 0.7050 0.661 0.651 0.661 0.651 0.661 214,953 0.6560 0.00%
2010-08-25 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.661 0.651 0.661 0.661 0.661 107,477 0.6606 -1.39%
2010-08-24 0 0.720 0.690 0.720 0.710 0.720 30,000 21,400 0.7133 0.670 0.642 0.670 0.661 0.670 32,243 0.6637 0.00%
2010-08-23 0 0.720 0.720 0.740 0.700 0.720 56,000 40,120 0.7164 0.670 0.670 0.689 0.651 0.670 60,187 0.6666 -1.37%
2010-08-20 0 0.730 0.720 0.730 0.740 0.740 30,000 22,200 0.7400 0.679 0.670 0.679 0.689 0.689 32,243 0.6885 -1.35%
2010-08-19 0 0.740 0.730 0.740 0.700 0.740 150,000 110,920 0.7395 0.689 0.679 0.689 0.651 0.689 161,215 0.6880 5.71%
2010-08-18 0 0.700 0.700 0.740 0.700 0.700 32,000 23,200 0.7250 0.651 0.651 0.689 0.651 0.651 34,393 0.6746 -5.41%
2010-08-17 0 0.740 0.700 0.740 0.680 0.740 216,000 153,720 0.7117 0.689 0.651 0.689 0.633 0.689 232,150 0.6622 1.37%
2010-08-16 0 0.730 0.710 0.730 0.730 0.750 202,000 147,500 0.7302 0.679 0.661 0.679 0.679 0.698 217,103 0.6794 -1.35%
2010-08-13 0 0.740 0.710 0.750 0.740 0.750 184,000 137,000 0.7446 0.689 0.661 0.698 0.689 0.698 197,757 0.6928 2.78%
2010-08-12 0 0.720 0.720 0.740 0.700 0.720 136,000 95,260 0.7004 0.670 0.670 0.689 0.651 0.670 146,168 0.6517 -1.37%
2010-08-11 0 0.730 0.710 0.750 0.730 0.730 20,000 14,600 0.7300 0.679 0.661 0.698 0.679 0.679 21,495 0.6792 -2.67%
2010-08-10 0 0.750 0.730 0.750 0.750 0.750 170,000 127,500 0.7500 0.698 0.679 0.698 0.698 0.698 182,710 0.6978 0.00%
2010-08-09 0 0.750 0.740 0.750 0.740 0.750 412,000 307,680 0.7468 0.698 0.689 0.698 0.689 0.698 442,804 0.6948 -1.32%
2010-08-06 0 0.760 0.750 0.770 0.740 0.760 131,000 97,560 0.7447 0.707 0.698 0.716 0.689 0.707 140,794 0.6929 -2.56%
2010-08-05 0 0.780 0.730 0.780 0.770 0.790 104,000 81,080 0.7796 0.726 0.679 0.726 0.716 0.735 111,776 0.7254 -1.27%
2010-08-04 0 0.790 0.730 0.790 0.680 0.790 2,642,000 2,008,480 0.7602 0.735 0.679 0.735 0.633 0.735 2,839,534 0.7073 3.95%
2010-08-03 0 0.760 0.730 0.770 0.760 0.770 1,850,000 1,421,500 0.7684 0.707 0.679 0.716 0.707 0.716 1,988,319 0.7149 0.00%
2010-08-02 0 0.760 0.760 0.770 0.720 0.760 30,000 22,400 0.7467 0.707 0.707 0.716 0.670 0.707 32,243 0.6947 0.00%
2010-07-30 0 0.760 0.760 0.770 0.760 0.770 590,000 450,700 0.7639 0.707 0.707 0.716 0.707 0.716 634,112 0.7108 1.33%
2010-07-29 0 0.750 0.750 0.770 0.750 0.780 108,000 83,940 0.7772 0.698 0.698 0.716 0.698 0.726 116,075 0.7232 -3.85%
2010-07-28 0 0.780 0.760 0.780 0.760 0.780 1,658,000 1,282,260 0.7734 0.726 0.707 0.726 0.707 0.726 1,781,963 0.7196 1.30%
2010-07-27 0 0.770 0.750 0.780 0.750 0.770 3,451,000 2,643,790 0.7661 0.716 0.698 0.726 0.698 0.716 3,709,020 0.7128 -1.28%
2010-07-26 0 0.780 0.770 0.780 0.760 0.790 8,686,000 6,698,740 0.7712 0.726 0.716 0.726 0.707 0.735 9,335,425 0.7176 11.43%
2010-07-23 0 0.700 0.700 0.720 0.660 0.660 2,000 1,320 0.6600 0.651 0.651 0.670 0.614 0.614 2,150 0.6141 -2.78%
2010-07-22 0 0.720 0.680 0.720 0.720 0.730 2,086,000 1,519,140 0.7283 0.670 0.633 0.670 0.670 0.679 2,241,964 0.6776 0.00%
2010-07-21 0 0.720 0.660 0.720 0.720 0.720 2,000 1,440 0.7200 0.670 0.614 0.670 0.670 0.670 2,150 0.6699 0.00%
2010-07-20 0 0.720 0.680 0.720 0.720 0.720 42,000 29,440 0.7010 0.670 0.633 0.670 0.670 0.670 45,140 0.6522 2.86%
2010-07-19 0 0.700 0.670 0.700 0.700 0.700 60,000 42,000 0.7000 0.651 0.623 0.651 0.651 0.651 64,486 0.6513 -2.78%
2010-07-16 0 0.720 0.710 0.730 0.710 0.720 336,000 240,780 0.7166 0.670 0.661 0.679 0.661 0.670 361,122 0.6668 2.86%
2010-07-15 0 0.700 0.700 0.710 0.690 0.710 450,000 314,760 0.6995 0.651 0.651 0.661 0.642 0.661 483,645 0.6508 -1.41%
2010-07-14 0 0.710 0.710 0.720 0.700 0.730 472,000 337,820 0.7157 0.661 0.661 0.670 0.651 0.679 507,290 0.6659 -1.39%
2010-07-13 0 0.720 0.710 0.730 0.720 0.720 820,000 590,400 0.7200 0.670 0.661 0.679 0.670 0.670 881,309 0.6699 -1.37%
2010-07-12 0 0.730 0.720 0.730 0.710 0.790 412,000 299,000 0.7257 0.679 0.670 0.679 0.661 0.735 442,804 0.6752 0.00%
2010-07-09 0 0.730 0.720 0.730 0.730 0.830 1,466,000 1,078,380 0.7356 0.679 0.670 0.679 0.679 0.772 1,575,608 0.6844 2.82%
2010-07-08 0 0.710 0.710 0.720 0.700 0.720 2,182,000 1,546,240 0.7086 0.661 0.661 0.670 0.651 0.670 2,345,141 0.6593 1.43%
2010-07-07 0 0.700 0.660 0.710 0.700 0.730 704,000 494,800 0.7028 0.651 0.614 0.661 0.651 0.679 756,636 0.6539 0.00%
2010-07-06 0 0.700 0.670 0.700 0.580 0.700 2,246,000 1,567,480 0.6979 0.651 0.623 0.651 0.540 0.651 2,413,926 0.6493 1.45%
2010-07-05 0 0.690 0.680 0.700 0.690 0.700 142,000 98,040 0.6904 0.642 0.633 0.651 0.642 0.651 152,617 0.6424 0.00%
2010-07-02 0 0.690 0.690 0.710 0.690 0.710 4,192,000 2,943,780 0.7022 0.642 0.642 0.661 0.642 0.661 4,505,423 0.6534 1.47%
2010-06-30 0 0.680 0.680 0.690 0.630 0.680 2,942,000 1,945,060 0.6611 0.633 0.633 0.642 0.586 0.633 3,161,964 0.6151 3.03%
2010-06-29 0 0.660 0.650 0.660 0.650 0.700 5,856,000 3,914,440 0.6684 0.614 0.605 0.614 0.605 0.651 6,293,835 0.6219 3.13%
2010-06-28 0 0.640 0.630 0.650 0.620 0.660 3,516,000 2,247,920 0.6393 0.595 0.586 0.605 0.577 0.614 3,778,880 0.5949 -3.03%
2010-06-25 0 0.660 0.660 0.680 0.630 0.740 3,540,000 2,371,180 0.6698 0.614 0.614 0.633 0.586 0.689 3,804,675 0.6232 -16.46%
2010-06-24 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 0.735 - - - - 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 0.735 0.726 0.744 0.726 0.735 1,721,776 0.7298 0.00%
2010-03-18 0 0.790 0.790 0.800 0.790 0.800 1,828,000 1,456,680 0.7969 0.735 0.735 0.744 0.735 0.744 1,964,674 0.7414 -1.25%
2010-03-17 0 0.800 0.790 0.800 0.800 0.800 1,250,000 1,000,000 0.8000 0.744 0.735 0.744 0.744 0.744 1,343,459 0.7443 2.56%
2010-03-16 0 0.780 0.780 0.790 0.770 0.780 270,000 209,260 0.7750 0.726 0.726 0.735 0.716 0.726 290,187 0.7211 -1.27%
2010-03-15 0 0.790 0.780 0.790 0.780 0.810 1,506,000 1,190,000 0.7902 0.735 0.726 0.735 0.726 0.754 1,618,599 0.7352 -2.47%
2010-03-12 0 0.810 0.800 0.810 0.800 0.810 168,000 135,000 0.8036 0.754 0.744 0.754 0.744 0.754 180,561 0.7477 0.00%
2010-03-11 0 0.810 0.800 0.820 0.800 0.840 1,374,000 1,129,720 0.8222 0.754 0.744 0.763 0.744 0.782 1,476,730 0.7650 -2.41%
2010-03-10 0 0.830 0.820 0.830 0.820 0.830 648,000 537,060 0.8288 0.772 0.763 0.772 0.763 0.772 696,449 0.7711 1.22%
2010-03-09 0 0.820 0.820 0.830 0.810 0.830 1,948,000 1,591,580 0.8170 0.763 0.763 0.772 0.754 0.772 2,093,646 0.7602 -2.38%
2010-03-08 0 0.840 0.830 0.840 0.820 0.850 1,372,000 1,133,860 0.8264 0.782 0.772 0.782 0.763 0.791 1,474,580 0.7689 2.44%
2010-03-05 0 0.820 0.820 0.830 0.820 0.850 1,228,000 1,016,720 0.8279 0.763 0.763 0.772 0.763 0.791 1,319,814 0.7704 0.00%
2010-03-04 0 0.820 0.820 0.830 0.800 0.830 7,682,000 6,230,980 0.8111 0.763 0.763 0.772 0.744 0.772 8,256,359 0.7547 0.00%
2010-03-03 0 0.820 0.820 0.830 0.800 0.840 6,732,000 5,547,040 0.8240 0.763 0.763 0.772 0.744 0.782 7,235,330 0.7667 2.50%
2010-03-02 0 0.800 0.790 0.800 0.780 0.800 6,730,000 5,343,800 0.7940 0.744 0.735 0.744 0.726 0.744 7,233,181 0.7388 2.56%
2010-03-01 0 0.780 0.770 0.780 0.750 0.780 834,000 634,860 0.7612 0.726 0.716 0.726 0.698 0.726 896,356 0.7083 -1.27%
2010-02-26 0 0.790 0.780 0.790 0.760 0.790 70,000 53,700 0.7671 0.735 0.726 0.735 0.707 0.735 75,234 0.7138 2.60%
2010-02-25 0 0.770 0.770 0.790 0.770 0.790 442,000 344,140 0.7786 0.716 0.716 0.735 0.716 0.735 475,047 0.7244 -3.75%
2010-02-24 0 0.800 0.790 0.800 0.770 0.800 2,432,000 1,913,440 0.7868 0.744 0.735 0.744 0.716 0.744 2,613,833 0.7320 3.90%
2010-02-23 0 0.770 0.770 0.780 0.760 0.780 1,910,000 1,478,240 0.7739 0.716 0.716 0.726 0.707 0.726 2,052,805 0.7201 0.00%
2010-02-22 0 0.770 0.760 0.770 0.750 0.770 2,180,000 1,665,260 0.7639 0.716 0.707 0.716 0.698 0.716 2,342,992 0.7107 1.32%
2010-02-19 0 0.760 0.750 0.760 0.750 0.770 550,000 415,760 0.7559 0.707 0.698 0.707 0.698 0.716 591,122 0.7033 -1.30%
2010-02-18 0 0.770 0.760 0.780 0.770 0.780 610,000 471,400 0.7728 0.716 0.707 0.726 0.716 0.726 655,608 0.7190 0.00%
2010-02-17 0 0.770 0.770 0.780 0.760 0.770 1,198,000 921,420 0.7691 0.716 0.716 0.726 0.707 0.716 1,287,571 0.7156 1.32%
2010-02-12 0 0.760 0.750 0.760 0.740 0.770 1,616,000 1,218,300 0.7539 0.707 0.698 0.707 0.689 0.716 1,736,823 0.7015 1.33%
2010-02-11 0 0.750 0.730 0.750 0.720 0.750 7,142,000 5,240,140 0.7337 0.698 0.679 0.698 0.670 0.698 7,675,985 0.6827 4.17%
2010-02-10 0 0.720 0.720 0.730 0.720 0.740 1,450,000 1,056,600 0.7287 0.670 0.670 0.679 0.670 0.689 1,558,412 0.6780 -1.37%
2010-02-09 0 0.730 0.720 0.730 0.700 0.730 1,516,000 1,087,900 0.7176 0.679 0.670 0.679 0.651 0.679 1,629,347 0.6677 2.82%
2010-02-08 0 0.710 0.710 0.720 0.690 0.770 2,240,000 1,587,580 0.7087 0.661 0.661 0.670 0.642 0.716 2,407,478 0.6594 -5.33%
2010-02-05 0 0.750 0.740 0.750 0.740 0.760 1,392,000 1,039,040 0.7464 0.698 0.689 0.698 0.689 0.707 1,496,075 0.6945 -2.60%
2010-02-04 0 0.770 0.770 0.780 0.760 0.780 874,000 679,800 0.7778 0.716 0.716 0.726 0.707 0.726 939,346 0.7237 -1.28%
2010-02-03 0 0.780 0.760 0.770 0.770 0.790 6,480,000 5,029,100 0.7761 0.726 0.707 0.716 0.716 0.735 6,964,489 0.7221 1.30%
2010-02-02 0 0.770 0.760 0.780 0.750 0.800 5,392,000 4,144,700 0.7687 0.716 0.707 0.726 0.698 0.744 5,795,143 0.7152 0.00%
2010-02-01 0 0.770 0.760 0.770 0.710 0.790 3,572,000 2,723,000 0.7623 0.716 0.707 0.716 0.661 0.735 3,839,067 0.7093 -2.53%
2010-01-29 0 0.790 0.780 0.790 0.780 0.810 5,776,000 4,612,620 0.7986 0.735 0.726 0.735 0.726 0.754 6,207,853 0.7430 1.28%
2010-01-28 0 0.780 0.780 0.800 0.750 0.810 7,246,000 5,730,480 0.7908 0.726 0.726 0.744 0.698 0.754 7,787,761 0.7358 0.00%
2010-01-27 0 0.780 0.780 0.800 0.760 0.890 24,548,000 19,951,420 0.8128 0.726 0.726 0.744 0.707 0.828 26,383,376 0.7562 -12.36%
2010-01-26 1 - - - - - 0 0 - 0.828 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.828 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 0.828 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 0.828 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 0.828 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 0.828 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 0.828 - - - - 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 0.828 0.828 0.837 0.735 0.856 27,593,564 0.7882 -1.11%
2010-01-14 0 0.900 0.890 0.900 0.890 0.920 4,704,000 4,232,920 0.8999 0.837 0.828 0.837 0.828 0.856 5,055,703 0.8373 -2.17%
2010-01-13 0 0.920 0.910 0.920 0.900 0.940 14,762,000 13,433,700 0.9100 0.856 0.847 0.856 0.837 0.875 15,865,708 0.8467 -2.13%
2010-01-12 0 0.940 0.940 0.950 0.900 0.950 8,742,000 8,047,060 0.9205 0.875 0.875 0.884 0.837 0.884 9,395,612 0.8565 2.17%
2010-01-11 0 0.920 0.910 0.920 0.850 0.960 18,312,000 16,711,660 0.9126 0.856 0.847 0.856 0.791 0.893 19,681,130 0.8491 8.24%
2010-01-08 0 0.850 0.850 0.860 0.840 0.870 10,696,000 9,119,780 0.8526 0.791 0.791 0.800 0.782 0.809 11,495,706 0.7933 1.19%
2010-01-07 0 0.840 0.840 0.850 0.840 0.870 7,124,000 6,087,180 0.8545 0.782 0.782 0.791 0.782 0.809 7,656,639 0.7950 -1.18%
2010-01-06 0 0.850 0.840 0.850 0.840 0.880 9,244,000 7,888,000 0.8533 0.791 0.782 0.791 0.782 0.819 9,935,145 0.7939 -2.30%
2010-01-05 0 0.870 0.860 0.870 0.840 0.900 17,864,000 15,419,440 0.8632 0.809 0.800 0.809 0.782 0.837 19,199,635 0.8031 0.00%
2010-01-04 0 0.870 0.850 0.870 0.780 0.870 9,994,000 8,255,420 0.8260 0.809 0.791 0.809 0.726 0.809 10,741,220 0.7686 12.99%
2009-12-31 0 0.770 0.760 0.780 0.750 0.780 1,430,000 1,088,380 0.7611 0.716 0.707 0.726 0.698 0.726 1,536,917 0.7082 2.67%
2009-12-30 0 0.750 0.750 0.760 0.740 0.770 1,528,000 1,148,080 0.7514 0.698 0.698 0.707 0.689 0.716 1,642,244 0.6991 -2.60%
2009-12-29 0 0.770 0.760 0.770 0.750 0.770 1,836,000 1,400,080 0.7626 0.716 0.707 0.716 0.698 0.716 1,973,272 0.7095 4.05%
2009-12-28 0 0.740 0.740 0.750 0.730 0.760 1,104,000 824,180 0.7465 0.689 0.689 0.698 0.679 0.707 1,186,543 0.6946 0.00%
2009-12-24 0 0.740 0.740 0.750 0.730 0.740 220,000 161,500 0.7341 0.689 0.689 0.698 0.679 0.689 236,449 0.6830 1.37%
2009-12-23 0 0.730 0.730 0.740 0.680 0.740 2,790,000 1,992,680 0.7142 0.679 0.679 0.689 0.633 0.689 2,998,599 0.6645 0.00%
2009-12-22 0 0.730 0.730 0.740 0.730 0.730 630,000 459,900 0.7300 0.679 0.679 0.689 0.679 0.679 677,103 0.6792 0.00%
2009-12-21 0 0.730 0.720 0.730 0.710 0.730 1,990,100 1,429,947 0.7185 0.679 0.670 0.679 0.661 0.679 2,138,893 0.6685 2.82%
2009-12-18 0 0.710 0.710 0.720 0.710 0.740 2,244,000 1,629,340 0.7261 0.661 0.661 0.670 0.661 0.689 2,411,777 0.6756 -4.05%
2009-12-17 0 0.740 0.740 0.750 0.730 0.770 2,912,000 2,192,120 0.7528 0.689 0.689 0.698 0.679 0.716 3,129,721 0.7004 -3.90%
2009-12-16 0 0.770 0.760 0.770 0.730 0.780 1,820,000 1,392,180 0.7649 0.716 0.707 0.716 0.679 0.726 1,956,076 0.7117 0.00%
2009-12-15 0 0.770 0.770 0.780 0.770 0.800 2,502,000 1,944,780 0.7773 0.716 0.716 0.726 0.716 0.744 2,689,067 0.7232 -2.53%
2009-12-14 0 0.790 0.780 0.790 0.760 0.790 1,844,000 1,427,300 0.7740 0.735 0.726 0.735 0.707 0.735 1,981,870 0.7202 0.00%
2009-12-11 0 0.790 0.780 0.790 0.780 0.800 1,242,000 972,080 0.7827 0.735 0.726 0.735 0.726 0.744 1,334,860 0.7282 0.00%
2009-12-10 0 0.790 0.780 0.790 0.770 0.810 3,422,000 2,684,740 0.7846 0.735 0.726 0.735 0.716 0.754 3,677,852 0.7300 0.00%
2009-12-09 0 0.790 0.790 0.800 0.780 0.830 3,478,000 2,791,200 0.8025 0.735 0.735 0.744 0.726 0.772 3,738,039 0.7467 -3.66%
2009-12-08 0 0.820 0.820 0.830 0.810 0.830 6,882,000 5,653,700 0.8215 0.763 0.763 0.772 0.754 0.772 7,396,545 0.7644 2.50%
2009-12-07 0 0.800 0.790 0.800 0.770 0.810 4,108,000 3,276,920 0.7977 0.744 0.735 0.744 0.716 0.754 4,415,142 0.7422 3.90%
2009-12-04 0 0.770 0.770 0.780 0.770 0.790 4,439,000 3,469,060 0.7815 0.716 0.716 0.726 0.716 0.735 4,770,890 0.7271 -2.53%
2009-12-03 0 0.790 0.790 0.800 0.780 0.800 1,318,000 1,047,700 0.7949 0.735 0.735 0.744 0.726 0.744 1,416,543 0.7396 0.00%
2009-12-02 0 0.790 0.790 0.800 0.790 0.820 5,860,000 4,709,200 0.8036 0.735 0.735 0.744 0.735 0.763 6,298,134 0.7477 -2.47%
2009-12-01 0 0.810 0.800 0.810 0.780 0.810 5,682,000 4,548,460 0.8005 0.754 0.744 0.754 0.726 0.754 6,106,825 0.7448 0.00%
2009-11-30 0 0.810 0.800 0.810 0.750 0.820 12,264,000 9,692,200 0.7903 0.754 0.744 0.754 0.698 0.763 13,180,941 0.7353 9.46%
2009-11-27 0 0.740 0.740 0.750 0.710 0.760 8,364,000 6,209,580 0.7424 0.689 0.689 0.698 0.661 0.707 8,989,350 0.6908 -3.90%
2009-11-26 0 0.770 0.750 0.770 0.730 0.780 14,762,000 11,105,740 0.7523 0.716 0.698 0.716 0.679 0.726 15,865,708 0.7000 6.94%
2009-11-25 0 0.720 0.720 0.730 0.710 0.750 5,738,000 4,183,040 0.7290 0.670 0.670 0.679 0.661 0.698 6,167,012 0.6783 1.41%
2009-11-24 0 0.710 0.700 0.710 0.690 0.710 1,372,000 961,000 0.7004 0.661 0.651 0.661 0.642 0.661 1,474,580 0.6517 1.43%
2009-11-23 0 0.700 0.700 0.710 0.680 0.730 2,830,000 1,974,160 0.6976 0.651 0.651 0.661 0.633 0.679 3,041,590 0.6491 -2.78%
2009-11-20 0 0.720 0.710 0.730 0.700 0.760 5,426,000 3,951,280 0.7282 0.670 0.661 0.679 0.651 0.707 5,831,685 0.6776 -4.00%
2009-11-19 0 0.750 0.730 0.750 0.730 0.770 4,960,000 3,725,360 0.7511 0.698 0.679 0.698 0.679 0.716 5,330,844 0.6988 -1.32%
2009-11-18 0 0.760 0.750 0.760 0.680 0.770 8,432,000 6,142,960 0.7285 0.707 0.698 0.707 0.633 0.716 9,062,434 0.6778 11.76%
2009-11-17 0 0.680 0.660 0.680 0.660 0.700 5,084,000 3,459,560 0.6805 0.633 0.614 0.633 0.614 0.651 5,464,115 0.6331 1.49%
2009-11-16 0 0.670 0.670 0.680 0.660 0.680 3,096,000 2,075,520 0.6704 0.623 0.623 0.633 0.614 0.633 3,327,478 0.6238 -1.47%
2009-11-13 0 0.680 0.670 0.680 0.660 0.690 5,142,000 3,448,580 0.6707 0.633 0.623 0.633 0.614 0.642 5,526,451 0.6240 0.00%
2009-11-12 0 0.680 0.680 0.690 0.670 0.710 2,818,000 1,959,420 0.6953 0.633 0.633 0.642 0.623 0.661 3,028,693 0.6470 0.00%
2009-11-11 0 0.680 0.670 0.680 0.650 0.730 9,418,000 6,504,960 0.6907 0.633 0.623 0.633 0.605 0.679 10,122,154 0.6426 -4.23%
2009-11-10 0 0.710 0.710 0.720 0.700 0.750 6,320,000 4,520,960 0.7153 0.661 0.661 0.670 0.651 0.698 6,792,526 0.6656 -4.05%
2009-11-09 0 0.740 0.720 0.750 0.720 0.840 6,204,000 4,796,760 0.7732 0.689 0.670 0.698 0.670 0.782 6,667,853 0.7194 -1.33%
2009-11-06 0 0.750 0.740 0.750 0.720 0.750 2,232,000 1,628,680 0.7297 0.698 0.689 0.698 0.670 0.698 2,398,880 0.6789 5.63%
2009-11-05 0 0.710 0.710 0.720 0.710 0.730 3,010,000 2,172,060 0.7216 0.661 0.661 0.670 0.661 0.679 3,235,048 0.6714 -2.74%
2009-11-04 0 0.730 0.730 0.740 0.710 0.750 3,220,000 2,347,780 0.7291 0.679 0.679 0.689 0.661 0.698 3,460,749 0.6784 -2.67%
2009-11-03 0 0.750 0.730 0.750 0.700 0.750 6,964,000 5,053,520 0.7257 0.698 0.679 0.698 0.651 0.698 7,484,676 0.6752 8.70%
2009-11-02 0 0.690 0.690 0.700 0.560 0.720 17,020,000 10,807,000 0.6350 0.642 0.642 0.651 0.521 0.670 18,292,532 0.5908 11.29%
2009-10-30 0 0.620 0.600 0.630 0.530 0.630 6,702,000 3,971,800 0.5926 0.577 0.558 0.586 0.493 0.586 7,203,087 0.5514 8.77%
2009-10-29 0 0.570 0.560 0.570 0.550 0.570 6,108,000 3,381,800 0.5537 0.530 0.521 0.530 0.512 0.530 6,564,676 0.5152 0.00%
2009-10-28 0 0.570 0.560 0.570 0.550 0.570 1,074,000 605,680 0.5639 0.530 0.521 0.530 0.512 0.530 1,154,300 0.5247 0.00%
2009-10-27 0 0.570 0.560 0.570 0.550 0.570 1,770,000 992,400 0.5607 0.530 0.521 0.530 0.512 0.530 1,902,337 0.5217 0.00%
2009-10-23 0 0.570 0.560 0.570 0.560 0.570 718,000 404,260 0.5630 0.530 0.521 0.530 0.521 0.530 771,683 0.5239 0.00%
2009-10-22 0 0.570 0.550 0.570 0.540 0.570 2,160,000 1,195,780 0.5536 0.530 0.512 0.530 0.502 0.530 2,321,496 0.5151 -1.72%
2009-10-21 0 0.580 0.570 0.580 0.560 0.580 570,000 327,400 0.5744 0.540 0.530 0.540 0.521 0.540 612,617 0.5344 0.00%
2009-10-20 0 0.580 0.570 0.580 0.570 0.590 1,338,000 773,600 0.5782 0.540 0.530 0.540 0.530 0.549 1,438,038 0.5380 0.00%
2009-10-19 0 0.580 0.570 0.580 0.570 0.580 398,000 227,020 0.5704 0.540 0.530 0.540 0.530 0.540 427,757 0.5307 0.00%
2009-10-16 0 0.580 0.570 0.580 0.530 0.580 1,778,000 1,003,120 0.5642 0.540 0.530 0.540 0.493 0.540 1,910,935 0.5249 0.00%
2009-10-15 0 0.580 0.570 0.580 0.580 0.590 302,000 175,180 0.5801 0.540 0.530 0.540 0.540 0.549 324,580 0.5397 0.00%
2009-10-14 0 0.580 0.570 0.580 0.570 0.580 596,000 342,960 0.5754 0.540 0.530 0.540 0.530 0.540 640,561 0.5354 0.00%
2009-10-13 0 0.580 0.570 0.580 0.570 0.590 2,098,000 1,224,040 0.5834 0.540 0.530 0.540 0.530 0.549 2,254,861 0.5428 -3.33%
2009-10-12 0 0.600 0.590 0.600 0.550 0.600 7,160,000 4,163,280 0.5815 0.558 0.549 0.558 0.512 0.558 7,695,331 0.5410 9.09%
2009-10-09 0 0.550 0.520 0.550 0.500 0.550 3,568,000 1,888,880 0.5294 0.512 0.484 0.512 0.465 0.512 3,834,768 0.4926 1.85%
2009-10-08 0 0.540 0.510 0.540 0.500 0.540 2,856,000 1,472,460 0.5156 0.502 0.475 0.502 0.465 0.502 3,069,534 0.4797 1.89%
2009-10-07 0 0.530 0.510 0.530 0.510 0.530 2,910,000 1,526,740 0.5247 0.493 0.475 0.493 0.475 0.493 3,127,572 0.4882 0.00%
2009-10-06 0 0.530 0.510 0.530 0.500 0.530 1,060,000 541,440 0.5108 0.493 0.475 0.493 0.465 0.493 1,139,253 0.4753 -1.85%
2009-10-05 0 0.540 0.510 0.520 0.510 0.550 2,598,000 1,368,460 0.5267 0.502 0.475 0.484 0.475 0.512 2,792,244 0.4901 1.89%
2009-10-02 0 0.530 0.520 0.530 0.500 0.530 530,000 272,580 0.5143 0.493 0.484 0.493 0.465 0.493 569,626 0.4785 -1.85%
2009-09-30 0 0.540 0.510 0.540 0.490 0.540 8,894,000 4,628,440 0.5204 0.502 0.475 0.502 0.456 0.502 9,558,976 0.4842 5.88%
2009-09-29 0 0.510 0.500 0.520 0.500 0.510 2,008,000 1,013,340 0.5047 0.475 0.465 0.484 0.465 0.475 2,158,132 0.4695 0.00%
2009-09-28 0 0.510 0.495 0.510 0.460 0.520 1,424,000 704,740 0.4949 0.475 0.461 0.475 0.428 0.484 1,530,468 0.4605 3.03%
2009-09-25 0 0.495 0.470 0.495 0.465 0.495 194,000 91,820 0.4733 0.461 0.437 0.461 0.433 0.461 208,505 0.4404 2.06%
2009-09-24 0 0.485 0.485 0.500 0.465 0.500 372,000 181,320 0.4874 0.451 0.451 0.465 0.433 0.465 399,813 0.4535 -3.00%
2009-09-23 0 0.500 0.495 0.500 0.470 0.500 36,000 17,820 0.4950 0.465 0.461 0.465 0.437 0.465 38,692 0.4606 -3.85%
2009-09-22 0 0.520 0.500 0.520 0.495 0.520 2,204,000 1,102,640 0.5003 0.484 0.465 0.484 0.461 0.484 2,368,786 0.4655 -1.89%
2009-09-21 0 0.530 0.500 0.530 0.480 0.530 394,000 200,780 0.5096 0.493 0.465 0.493 0.447 0.493 423,458 0.4741 0.00%
2009-09-18 0 0.530 0.520 0.540 0.510 0.530 820,000 430,800 0.5254 0.493 0.484 0.502 0.475 0.493 881,309 0.4888 1.92%
2009-09-17 0 0.520 0.510 0.520 0.495 0.530 274,000 139,550 0.5093 0.484 0.475 0.484 0.461 0.493 294,486 0.4739 5.05%
2009-09-16 0 0.495 0.490 0.495 0.490 0.500 442,000 218,980 0.4954 0.461 0.456 0.461 0.456 0.465 475,047 0.4610 -1.00%
2009-09-15 0 0.500 0.485 0.510 0.480 0.500 212,000 105,150 0.4960 0.465 0.451 0.475 0.447 0.465 227,851 0.4615 1.01%
2009-09-14 0 0.495 0.490 0.520 0.480 0.520 910,000 446,650 0.4908 0.461 0.456 0.484 0.447 0.484 978,038 0.4567 1.02%
2009-09-11 0 0.490 0.475 0.490 0.465 0.495 342,000 166,300 0.4863 0.456 0.442 0.456 0.433 0.461 367,570 0.4524 1.03%
2009-09-10 0 0.485 0.470 0.485 0.465 0.485 788,000 374,660 0.4755 0.451 0.437 0.451 0.433 0.451 846,916 0.4424 3.19%
2009-09-09 0 0.470 0.450 0.470 0.445 0.470 758,000 347,150 0.4580 0.437 0.419 0.437 0.414 0.437 814,673 0.4261 0.00%
2009-09-08 0 0.470 0.455 0.470 0.445 0.470 1,440,000 652,400 0.4531 0.437 0.423 0.437 0.414 0.437 1,547,664 0.4215 -1.05%
2009-09-07 0 0.475 0.450 0.475 0.475 0.475 4,000 1,900 0.4750 0.442 0.419 0.442 0.442 0.442 4,299 0.4420 1.06%
2009-09-04 0 0.470 0.455 0.470 0.440 0.470 1,154,000 528,540 0.4580 0.437 0.423 0.437 0.409 0.437 1,240,281 0.4261 2.17%
2009-09-03 0 0.460 0.445 0.460 0.445 0.460 74,000 33,350 0.4507 0.428 0.414 0.428 0.414 0.428 79,533 0.4193 1.10%
2009-09-02 0 0.455 0.435 0.455 0.430 0.455 674,000 303,510 0.4503 0.423 0.405 0.423 0.400 0.423 724,393 0.4190 -1.09%
2009-09-01 0 0.460 0.440 0.460 0.440 0.460 190,000 85,960 0.4524 0.428 0.409 0.428 0.409 0.428 204,206 0.4209 0.00%
2009-08-31 0 0.460 0.440 0.460 0.460 0.480 300,000 141,110 0.4704 0.428 0.409 0.428 0.428 0.447 322,430 0.4376 0.00%
2009-08-28 0 0.460 0.450 0.460 0.455 0.465 302,000 138,480 0.4585 0.428 0.419 0.428 0.423 0.433 324,580 0.4266 -3.16%
2009-08-27 0 0.475 0.455 0.475 0.460 0.480 592,000 278,280 0.4701 0.442 0.423 0.442 0.428 0.447 636,262 0.4374 -1.04%
2009-08-26 0 0.480 0.455 0.480 0.440 0.480 1,572,000 721,680 0.4591 0.447 0.423 0.447 0.409 0.447 1,689,533 0.4271 0.00%
2009-08-25 0 0.480 0.450 0.480 0.460 0.480 30,000 14,000 0.4667 0.447 0.419 0.447 0.428 0.447 32,243 0.4342 0.00%
2009-08-24 0 0.480 0.470 0.480 0.470 0.480 301,000 142,860 0.4746 0.447 0.437 0.447 0.437 0.447 323,505 0.4416 0.00%
2009-08-21 0 0.480 0.480 0.485 0.440 0.480 406,000 190,570 0.4694 0.447 0.447 0.451 0.409 0.447 436,355 0.4367 2.13%
2009-08-20 0 0.470 0.430 0.475 - - 0 0 - 0.437 0.400 0.442 - - 0 - 0.00%
2009-08-19 0 0.470 0.465 0.470 0.460 0.480 216,000 100,200 0.4639 0.437 0.433 0.437 0.428 0.447 232,150 0.4316 -2.08%
2009-08-18 0 0.480 0.455 0.480 0.475 0.480 200,000 95,010 0.4751 0.447 0.423 0.447 0.442 0.447 214,953 0.4420 1.05%
2009-08-17 0 0.475 0.470 0.475 0.445 0.500 1,856,000 851,280 0.4587 0.442 0.437 0.442 0.414 0.465 1,994,767 0.4268 -5.00%
2009-08-14 0 0.500 0.490 0.500 0.480 0.530 1,626,000 820,700 0.5047 0.465 0.456 0.465 0.447 0.493 1,747,571 0.4696 -3.85%
2009-08-13 0 0.520 0.510 0.520 0.510 0.520 1,050,000 545,480 0.5195 0.484 0.475 0.484 0.475 0.484 1,128,505 0.4834 0.00%
2009-08-12 0 0.520 0.500 0.520 0.495 0.520 476,000 242,270 0.5090 0.484 0.465 0.484 0.461 0.484 511,589 0.4736 0.00%
2009-08-11 0 0.520 0.520 0.530 0.510 0.520 350,000 181,560 0.5187 0.484 0.484 0.493 0.475 0.484 376,168 0.4827 0.00%
2009-08-10 0 0.520 0.510 0.520 0.510 0.520 646,000 332,860 0.5153 0.484 0.475 0.484 0.475 0.484 694,299 0.4794 -1.89%
2009-08-07 0 0.530 0.510 0.530 0.520 0.550 2,454,000 1,325,860 0.5403 0.493 0.475 0.493 0.484 0.512 2,637,478 0.5027 -1.85%
2009-08-06 0 0.540 0.520 0.540 0.520 0.540 1,640,000 866,900 0.5286 0.502 0.484 0.502 0.484 0.502 1,762,618 0.4918 -1.82%
2009-08-05 0 0.550 0.530 0.540 0.530 0.560 1,034,000 559,560 0.5412 0.512 0.493 0.502 0.493 0.521 1,111,309 0.5035 -1.79%
2009-08-04 0 0.560 0.560 0.570 0.560 0.630 3,938,000 2,289,100 0.5813 0.521 0.521 0.530 0.521 0.586 4,232,432 0.5408 3.70%
2009-08-03 0 0.540 0.520 0.540 0.510 0.550 1,822,000 958,580 0.5261 0.502 0.484 0.502 0.475 0.512 1,958,225 0.4895 0.00%
2009-07-31 0 0.540 0.520 0.540 0.530 0.550 864,000 465,380 0.5386 0.502 0.484 0.502 0.493 0.512 928,599 0.5012 0.00%
2009-07-30 0 0.540 0.530 0.550 0.540 0.580 1,708,000 955,940 0.5597 0.502 0.493 0.512 0.502 0.540 1,835,702 0.5207 -10.00%
2009-07-29 0 0.600 0.590 0.610 0.580 0.600 1,706,000 1,011,760 0.5931 0.558 0.549 0.568 0.540 0.558 1,833,552 0.5518 0.00%
2009-07-28 0 0.600 0.590 0.610 0.590 0.620 840,000 510,000 0.6071 0.558 0.549 0.568 0.549 0.577 902,804 0.5649 1.69%
2009-07-27 0 0.590 0.580 0.600 0.580 0.590 826,000 480,980 0.5823 0.549 0.540 0.558 0.540 0.549 887,757 0.5418 1.72%
2009-07-24 0 0.580 0.560 0.580 0.560 0.580 264,000 150,980 0.5719 0.540 0.521 0.540 0.521 0.540 283,738 0.5321 1.75%
2009-07-23 0 0.570 0.560 0.570 0.550 0.570 934,000 520,320 0.5571 0.530 0.521 0.530 0.512 0.530 1,003,832 0.5183 0.00%
2009-07-22 0 0.570 0.560 0.580 0.550 0.570 672,000 375,780 0.5592 0.530 0.521 0.540 0.512 0.530 722,243 0.5203 0.00%
2009-07-21 0 0.570 0.560 0.580 0.560 0.570 426,000 241,820 0.5677 0.530 0.521 0.540 0.521 0.530 457,851 0.5282 0.00%
2009-07-20 0 0.570 0.560 0.580 0.560 0.580 726,000 408,480 0.5626 0.530 0.521 0.540 0.521 0.540 780,281 0.5235 1.79%
2009-07-17 0 0.560 0.560 0.580 0.560 0.640 6,420,000 3,848,600 0.5995 0.521 0.521 0.540 0.521 0.595 6,900,003 0.5578 -3.45%
2009-07-16 0 0.580 0.580 0.600 0.530 0.610 4,674,000 2,672,820 0.5718 0.540 0.540 0.558 0.493 0.568 5,023,460 0.5321 11.54%
2009-07-15 0 0.520 0.510 0.520 0.490 0.520 2,164,000 1,100,550 0.5086 0.484 0.475 0.484 0.456 0.484 2,325,795 0.4732 4.00%
2009-07-14 0 0.500 0.500 0.510 0.480 0.500 516,000 257,550 0.4991 0.465 0.465 0.475 0.447 0.465 554,580 0.4644 4.17%
2009-07-13 0 0.480 0.470 0.490 0.450 0.490 1,040,000 490,100 0.4713 0.447 0.437 0.456 0.419 0.456 1,117,758 0.4385 -2.04%
2009-07-10 0 0.490 0.475 0.495 0.450 0.495 3,694,000 1,762,190 0.4770 0.456 0.442 0.461 0.419 0.461 3,970,189 0.4439 8.89%
2009-07-09 0 0.450 0.435 0.460 0.430 0.450 1,066,000 477,610 0.4480 0.419 0.405 0.428 0.400 0.419 1,145,701 0.4169 7.14%
2009-07-08 0 0.420 0.415 0.425 0.420 0.425 306,000 129,550 0.4234 0.391 0.386 0.395 0.391 0.395 328,879 0.3939 -3.45%
2009-07-07 0 0.435 0.430 0.435 0.435 0.435 102,000 44,370 0.4350 0.405 0.400 0.405 0.405 0.405 109,626 0.4047 1.16%
2009-07-06 0 0.430 0.430 0.445 0.430 0.445 1,446,000 634,280 0.4386 0.400 0.400 0.414 0.400 0.414 1,554,113 0.4081 1.18%
2009-07-03 0 0.425 0.425 0.435 0.415 0.425 156,000 65,740 0.4214 0.395 0.395 0.405 0.386 0.395 167,664 0.3921 -2.30%
2009-07-02 0 0.435 0.420 0.435 0.420 0.490 1,346,000 584,570 0.4343 0.405 0.391 0.405 0.391 0.456 1,446,636 0.4041 -3.33%
2009-06-30 0 0.450 0.435 0.450 0.430 0.470 2,586,000 1,159,530 0.4484 0.419 0.405 0.419 0.400 0.437 2,779,347 0.4172 3.45%
2009-06-29 0 0.435 0.430 0.440 0.400 0.450 2,816,000 1,222,240 0.4340 0.405 0.400 0.409 0.372 0.419 3,026,543 0.4038 3.57%
2009-06-26 0 0.420 0.405 0.420 0.410 0.425 344,000 142,570 0.4144 0.391 0.377 0.391 0.381 0.395 369,720 0.3856 0.00%
2009-06-25 0 0.420 0.410 0.420 0.410 0.420 918,000 378,670 0.4125 0.391 0.381 0.391 0.381 0.391 986,636 0.3838 0.00%
2009-06-24 0 0.420 0.405 0.415 0.405 0.420 44,000 18,040 0.4100 0.391 0.377 0.386 0.377 0.391 47,290 0.3815 0.00%
2009-06-23 0 0.420 0.410 0.425 0.390 0.430 930,000 381,850 0.4106 0.391 0.381 0.395 0.363 0.400 999,533 0.3820 -4.55%
2009-06-22 0 0.440 0.410 0.440 0.410 0.495 3,362,000 1,462,390 0.4350 0.409 0.381 0.409 0.381 0.461 3,613,366 0.4047 -6.38%
2009-06-19 0 0.470 0.400 0.470 0.380 0.495 1,938,000 830,980 0.4288 0.437 0.372 0.437 0.354 0.461 2,082,898 0.3990 17.50%
2009-06-18 0 0.400 0.390 0.400 0.380 0.415 702,000 282,650 0.4026 0.372 0.363 0.372 0.354 0.386 754,486 0.3746 6.67%
2009-06-17 0 0.375 0.375 0.390 0.370 0.395 708,000 274,110 0.3872 0.349 0.349 0.363 0.344 0.368 760,935 0.3602 4.17%
2009-06-16 0 0.360 0.360 0.380 0.360 0.380 166,000 61,370 0.3697 0.335 0.335 0.354 0.335 0.354 178,411 0.3440 -4.00%
2009-06-15 0 0.375 0.375 0.380 0.375 0.390 552,000 210,810 0.3819 0.349 0.349 0.354 0.349 0.363 593,271 0.3553 -2.60%
2009-06-12 0 0.385 0.385 0.395 0.385 0.400 750,000 294,470 0.3926 0.358 0.358 0.368 0.358 0.372 806,075 0.3653 -3.75%
2009-06-11 0 0.400 0.385 0.400 0.385 0.400 350,000 137,200 0.3920 0.372 0.358 0.372 0.358 0.372 376,168 0.3647 1.27%
2009-06-10 0 0.395 0.380 0.395 0.380 0.405 326,000 126,910 0.3893 0.368 0.354 0.368 0.354 0.377 350,374 0.3622 0.00%
2009-06-09 0 0.395 0.375 0.395 0.385 0.410 1,916,000 762,150 0.3978 0.368 0.349 0.368 0.358 0.381 2,059,253 0.3701 -1.25%
2009-06-08 0 0.400 0.395 0.400 0.390 0.410 2,660,000 1,064,900 0.4003 0.372 0.368 0.372 0.363 0.381 2,858,880 0.3725 0.00%
2009-06-05 0 0.400 0.390 0.400 0.380 0.400 410,000 158,880 0.3875 0.372 0.363 0.372 0.354 0.372 440,654 0.3606 0.00%
2009-06-04 0 0.400 0.400 0.405 0.385 0.400 1,456,000 572,890 0.3935 0.372 0.372 0.377 0.358 0.372 1,564,861 0.3661 0.00%
2009-06-03 0 0.400 0.390 0.400 0.390 0.405 426,000 167,410 0.3930 0.372 0.363 0.372 0.363 0.377 457,851 0.3656 0.00%
2009-06-02 0 0.400 0.395 0.400 0.395 0.430 1,938,000 787,520 0.4064 0.372 0.368 0.372 0.368 0.400 2,082,898 0.3781 -4.76%
2009-06-01 0 0.420 0.410 0.420 0.410 0.430 1,440,000 599,420 0.4163 0.391 0.381 0.391 0.381 0.400 1,547,664 0.3873 -1.18%
2009-05-29 0 0.425 0.415 0.425 0.405 0.430 1,490,000 628,180 0.4216 0.395 0.386 0.395 0.377 0.400 1,601,403 0.3923 4.94%
2009-05-27 0 0.405 0.400 0.405 0.395 0.415 1,592,000 642,950 0.4039 0.377 0.372 0.377 0.368 0.386 1,711,029 0.3758 1.25%
2009-05-26 0 0.400 0.390 0.400 0.390 0.405 1,584,000 630,470 0.3980 0.372 0.363 0.372 0.363 0.377 1,702,431 0.3703 2.56%
2009-05-25 0 0.390 0.390 0.400 0.390 0.400 650,000 257,220 0.3957 0.363 0.363 0.372 0.363 0.372 698,598 0.3682 0.00%
2009-05-22 0 0.390 0.380 0.395 0.380 0.405 1,468,000 575,920 0.3923 0.363 0.354 0.368 0.354 0.377 1,577,758 0.3650 0.00%
2009-05-21 0 0.390 0.390 0.400 0.375 0.405 1,722,000 658,680 0.3825 0.363 0.363 0.372 0.349 0.377 1,850,748 0.3559 -2.50%
2009-05-20 0 0.400 0.400 0.415 0.370 0.420 2,754,000 1,086,310 0.3944 0.372 0.372 0.386 0.344 0.391 2,959,908 0.3670 -4.76%
2009-05-19 0 0.420 0.410 0.420 0.410 0.460 3,964,000 1,676,810 0.4230 0.391 0.381 0.391 0.381 0.428 4,260,376 0.3936 6.33%
2009-05-18 0 0.395 0.395 0.400 0.355 0.420 2,488,000 963,600 0.3873 0.368 0.368 0.372 0.330 0.391 2,674,020 0.3604 12.86%
2009-05-15 0 0.350 0.340 0.350 0.335 0.350 890,000 303,230 0.3407 0.326 0.316 0.326 0.312 0.326 956,542 0.3170 0.00%
2009-05-14 0 0.350 0.340 0.350 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2009-05-13 0 0.350 0.345 0.350 0.330 0.350 200,000 67,970 0.3399 0.326 0.321 0.326 0.307 0.326 214,953 0.3162 2.94%
2009-05-12 0 0.340 0.335 0.345 0.345 0.345 2,000 690 0.3450 0.316 0.312 0.321 0.321 0.321 2,150 0.3210 0.00%
2009-05-11 0 0.340 0.340 0.345 0.325 0.345 2,688,000 899,770 0.3347 0.316 0.316 0.321 0.302 0.321 2,888,973 0.3114 -2.86%
2009-05-08 0 0.350 0.335 0.360 0.335 0.355 388,000 135,250 0.3486 0.326 0.312 0.335 0.312 0.330 417,010 0.3243 0.00%
2009-05-07 0 0.350 0.330 0.350 0.320 0.350 842,000 284,570 0.3380 0.326 0.307 0.326 0.298 0.326 904,954 0.3145 1.45%
2009-05-06 0 0.345 0.345 0.350 0.325 0.345 322,000 108,470 0.3369 0.321 0.321 0.326 0.302 0.321 346,075 0.3134 0.00%
2009-05-05 0 0.345 0.340 0.345 0.315 0.345 400,000 132,920 0.3323 0.321 0.316 0.321 0.293 0.321 429,907 0.3092 0.00%
2009-05-04 0 0.345 0.350 0.355 0.300 0.350 1,552,000 501,540 0.3232 0.321 0.326 0.330 0.279 0.326 1,668,038 0.3007 0.00%
2009-04-30 0 0.345 0.320 0.350 - - 0 0 - 0.321 0.298 0.326 - - 0 - 0.00%
2009-04-29 0 0.345 0.320 0.350 - - 0 0 - 0.321 0.298 0.326 - - 0 - 0.00%
2009-04-28 0 0.345 0.315 0.350 0.320 0.345 368,000 119,560 0.3249 0.321 0.293 0.326 0.298 0.321 395,514 0.3023 1.47%
2009-04-27 0 0.340 0.335 0.350 0.340 0.350 80,000 27,340 0.3418 0.316 0.312 0.326 0.316 0.326 85,981 0.3180 -2.86%
2009-04-24 0 0.350 0.335 0.350 0.330 0.350 632,000 213,780 0.3383 0.326 0.312 0.326 0.307 0.326 679,253 0.3147 0.00%
2009-04-23 0 0.350 0.340 0.350 0.340 0.360 442,000 157,480 0.3563 0.326 0.316 0.326 0.316 0.335 475,047 0.3315 -2.78%
2009-04-22 0 0.360 0.340 0.360 0.340 0.360 890,000 312,990 0.3517 0.335 0.316 0.335 0.316 0.335 956,542 0.3272 0.00%
2009-04-21 0 0.360 0.345 0.360 0.330 0.360 428,000 147,030 0.3435 0.335 0.321 0.335 0.307 0.335 460,000 0.3196 0.00%
2009-04-20 0 0.360 0.345 0.360 0.345 0.360 106,000 37,750 0.3561 0.335 0.321 0.335 0.321 0.335 113,925 0.3314 0.00%
2009-04-17 0 0.360 0.345 0.360 0.340 0.360 330,000 115,140 0.3489 0.335 0.321 0.335 0.316 0.335 354,673 0.3246 0.00%
2009-04-16 0 0.360 0.345 0.360 0.340 0.360 1,022,000 355,820 0.3482 0.335 0.321 0.335 0.316 0.335 1,098,412 0.3239 -1.37%
2009-04-15 0 0.365 0.365 0.370 0.340 0.370 696,000 247,680 0.3559 0.340 0.340 0.344 0.316 0.344 748,038 0.3311 0.00%
2009-04-14 0 0.365 0.385 0.390 0.345 0.390 4,408,000 1,558,790 0.3536 0.340 0.358 0.363 0.321 0.363 4,737,572 0.3290 -8.75%
2009-04-09 0 0.400 0.370 0.400 - - 0 0 - 0.372 0.344 0.372 - - 0 - 0.00%
2009-04-08 0 0.400 0.370 0.400 0.390 0.400 60,000 23,550 0.3925 0.372 0.344 0.372 0.363 0.372 64,486 0.3652 0.00%
2009-04-07 0 0.400 0.375 0.400 0.390 0.400 300,000 118,290 0.3943 0.372 0.349 0.372 0.363 0.372 322,430 0.3669 -2.44%
2009-04-06 0 0.410 0.395 0.410 0.395 0.410 116,000 46,010 0.3966 0.381 0.368 0.381 0.368 0.381 124,673 0.3690 0.00%
2009-04-03 0 0.410 0.390 0.410 0.410 0.410 4,000 1,640 0.4100 0.381 0.363 0.381 0.381 0.381 4,299 0.3815 1.23%
2009-04-02 0 0.405 0.370 0.410 0.375 0.410 886,000 349,400 0.3944 0.377 0.344 0.381 0.349 0.381 952,243 0.3669 -1.22%
2009-04-01 0 0.410 0.370 0.410 0.375 0.410 102,000 40,610 0.3981 0.381 0.344 0.381 0.349 0.381 109,626 0.3704 0.00%
2009-03-31 0 0.410 0.375 0.410 0.370 0.410 112,000 44,530 0.3976 0.381 0.349 0.381 0.344 0.381 120,374 0.3699 -1.20%
2009-03-30 0 0.415 0.410 0.415 0.410 0.415 24,000 9,860 0.4108 0.386 0.381 0.386 0.381 0.386 25,794 0.3823 1.22%
2009-03-27 1 - - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 0.381 - - - - 0 - 0.00%
2009-03-25 0 0.410 0.395 0.410 0.400 0.435 150,000 60,510 0.4034 0.381 0.368 0.381 0.372 0.405 161,215 0.3753 -5.75%
2009-03-24 0 0.435 0.405 0.435 0.435 0.435 28,000 12,180 0.4350 0.405 0.377 0.405 0.405 0.405 30,093 0.4047 0.00%
2009-03-23 0 0.435 0.410 0.435 0.405 0.435 84,000 35,130 0.4182 0.405 0.381 0.405 0.377 0.405 90,280 0.3891 1.16%
2009-03-20 0 0.430 0.425 0.430 0.420 0.445 270,000 114,800 0.4252 0.400 0.395 0.400 0.391 0.414 290,187 0.3956 -1.15%
2009-03-19 0 0.435 0.425 0.435 0.420 0.440 318,000 135,750 0.4269 0.405 0.395 0.405 0.391 0.409 341,776 0.3972 -3.33%
2009-03-18 0 0.450 0.435 0.450 0.445 0.450 244,000 109,790 0.4500 0.419 0.405 0.419 0.414 0.419 262,243 0.4187 0.00%
2009-03-17 0 0.450 0.450 0.480 0.410 0.460 812,000 352,660 0.4343 0.419 0.419 0.447 0.381 0.428 872,711 0.4041 0.00%
2009-03-16 0 0.450 0.435 0.450 0.435 0.460 452,000 199,420 0.4412 0.419 0.405 0.419 0.405 0.428 485,795 0.4105 -2.17%
2009-03-13 0 0.460 0.460 0.480 0.400 0.460 552,000 236,890 0.4291 0.428 0.428 0.447 0.372 0.428 593,271 0.3993 9.52%
2009-03-12 0 0.420 0.405 0.420 0.395 0.420 1,096,000 449,730 0.4103 0.391 0.377 0.391 0.368 0.391 1,177,944 0.3818 0.00%
2009-03-11 0 0.420 0.420 0.490 0.395 0.420 768,000 314,710 0.4098 0.391 0.391 0.456 0.368 0.391 825,421 0.3813 0.00%
2009-03-10 0 0.420 0.415 0.420 0.380 0.420 836,000 340,120 0.4068 0.391 0.386 0.391 0.354 0.391 898,505 0.3785 -2.33%
2009-03-09 0 0.430 0.380 0.430 0.395 0.440 338,000 142,720 0.4222 0.400 0.354 0.400 0.368 0.409 363,271 0.3929 0.00%
2009-03-06 0 0.430 0.420 0.430 0.430 0.430 90,000 38,700 0.4300 0.400 0.391 0.400 0.400 0.400 96,729 0.4001 -5.49%
2009-03-05 0 0.455 0.430 0.480 - - 0 0 - 0.423 0.400 0.447 - - 0 - 0.00%
2009-03-04 0 0.455 0.450 0.460 0.450 0.455 43,900 19,779 0.4505 0.423 0.419 0.428 0.419 0.423 47,182 0.4192 1.11%
2009-03-03 0 0.450 0.400 0.450 0.430 0.450 42,000 18,100 0.4310 0.419 0.372 0.419 0.400 0.419 45,140 0.4010 0.00%
2009-03-02 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.395 0.419 - - 0 - 0.00%
2009-02-27 0 0.450 0.435 0.520 - - 0 0 - 0.419 0.405 0.484 - - 0 - 0.00%
2009-02-26 0 0.450 0.445 0.450 0.450 0.450 12,000 5,400 0.4500 0.419 0.414 0.419 0.419 0.419 12,897 0.4187 -1.10%
2009-02-25 0 0.455 0.440 0.460 0.445 0.455 18,000 8,110 0.4506 0.423 0.409 0.428 0.414 0.423 19,346 0.4192 0.00%
2009-02-24 0 0.455 0.455 0.460 0.445 0.460 76,000 34,330 0.4517 0.423 0.423 0.428 0.414 0.428 81,682 0.4203 0.00%
2009-02-23 0 0.455 0.440 0.455 0.455 0.455 190,000 86,450 0.4550 0.423 0.409 0.423 0.423 0.423 204,206 0.4233 -1.09%
2009-02-20 0 0.460 0.460 0.470 0.445 0.470 500,000 227,320 0.4546 0.428 0.428 0.437 0.414 0.437 537,383 0.4230 -4.17%
2009-02-19 0 0.480 0.480 0.500 0.450 0.480 258,000 120,570 0.4673 0.447 0.447 0.465 0.419 0.447 277,290 0.4348 0.00%
2009-02-18 0 0.480 0.440 0.480 0.430 0.480 308,000 139,950 0.4544 0.447 0.409 0.447 0.400 0.447 331,028 0.4228 0.00%
2009-02-17 0 0.480 0.480 0.490 0.435 0.480 122,000 55,830 0.4576 0.447 0.447 0.456 0.405 0.447 131,122 0.4258 0.00%
2009-02-16 0 0.480 0.475 0.480 0.405 0.480 102,000 43,970 0.4311 0.447 0.442 0.447 0.377 0.447 109,626 0.4011 0.00%
2009-02-13 0 0.480 0.475 0.480 0.400 0.480 194,000 84,130 0.4337 0.447 0.442 0.447 0.372 0.447 208,505 0.4035 0.00%
2009-02-12 0 0.480 0.410 0.480 - - 0 0 - 0.447 0.381 0.447 - - 0 - -2.04%
2009-02-11 0 0.490 0.410 0.490 - - 0 0 - 0.456 0.381 0.456 - - 0 - 0.00%
2009-02-10 0 0.490 0.400 0.490 - - 0 0 - 0.456 0.372 0.456 - - 0 - 0.00%
2009-02-09 0 0.490 0.410 0.490 0.490 0.490 36,000 17,640 0.4900 0.456 0.381 0.456 0.456 0.456 38,692 0.4559 0.00%
2009-02-06 0 0.490 0.460 0.490 0.400 0.490 12,000 4,980 0.4150 0.456 0.428 0.456 0.372 0.456 12,897 0.3861 6.52%
2009-02-05 0 0.460 0.385 0.460 - - 0 0 - 0.428 0.358 0.428 - - 0 - 0.00%
2009-02-04 0 0.460 0.405 0.490 0.460 0.460 20,000 9,200 0.4600 0.428 0.377 0.456 0.428 0.428 21,495 0.4280 0.00%
2009-02-03 0 0.460 0.400 0.490 - - 0 0 - 0.428 0.372 0.456 - - 0 - 0.00%
2009-02-02 0 0.460 0.460 0.490 0.460 0.460 6,000 2,760 0.4600 0.428 0.428 0.456 0.428 0.428 6,449 0.4280 0.00%
2009-01-30 0 0.460 0.390 0.500 - - 0 0 - 0.428 0.363 0.465 - - 0 - 0.00%
2009-01-29 0 0.460 0.410 0.460 - - 0 0 - 0.428 0.381 0.428 - - 0 - 0.00%
2009-01-23 0 0.460 0.395 0.460 - - 0 0 - 0.428 0.368 0.428 - - 0 - 0.00%
2009-01-22 0 0.460 0.405 0.460 0.440 0.465 10,000 4,600 0.4600 0.428 0.377 0.428 0.409 0.433 10,748 0.4280 -9.80%
2009-01-21 0 0.510 0.430 0.510 0.415 0.510 16,000 6,830 0.4269 0.475 0.400 0.475 0.386 0.475 17,196 0.3972 21.43%
2009-01-20 0 0.420 0.390 0.420 0.415 0.420 6,000 2,500 0.4167 0.391 0.363 0.391 0.386 0.391 6,449 0.3877 -1.18%
2009-01-19 0 0.425 0.405 0.425 - - 0 0 - 0.395 0.377 0.395 - - 0 - -1.16%
2009-01-16 0 0.430 0.395 0.430 0.385 0.430 126,000 50,850 0.4036 0.400 0.368 0.400 0.358 0.400 135,421 0.3755 -2.27%
2009-01-15 0 0.440 0.400 0.440 0.420 0.440 38,000 16,360 0.4305 0.409 0.372 0.409 0.391 0.409 40,841 0.4006 0.00%
2009-01-14 0 0.440 0.390 0.440 0.440 0.440 10,000 4,400 0.4400 0.409 0.363 0.409 0.409 0.409 10,748 0.4094 0.00%
2009-01-13 0 0.440 0.385 0.440 0.385 0.440 122,000 51,120 0.4190 0.409 0.358 0.409 0.358 0.409 131,122 0.3899 6.02%
2009-01-12 0 0.415 0.410 0.415 0.380 0.415 60,000 23,850 0.3975 0.386 0.381 0.386 0.354 0.386 64,486 0.3698 -5.68%
2009-01-09 0 0.440 0.395 0.440 0.440 0.440 12,000 5,280 0.4400 0.409 0.368 0.409 0.409 0.409 12,897 0.4094 6.02%
2009-01-08 0 0.415 0.375 0.415 0.375 0.420 46,000 18,220 0.3961 0.386 0.349 0.386 0.349 0.391 49,439 0.3685 -3.49%
2009-01-07 0 0.430 0.370 0.430 0.360 0.435 44,000 17,560 0.3991 0.400 0.344 0.400 0.335 0.405 47,290 0.3713 -2.27%
2009-01-06 0 0.440 0.380 0.440 0.440 0.440 24,000 10,560 0.4400 0.409 0.354 0.409 0.409 0.409 25,794 0.4094 1.15%
2009-01-05 0 0.435 0.360 0.435 0.410 0.435 6,000 2,560 0.4267 0.405 0.335 0.405 0.381 0.405 6,449 0.3970 1.16%
2009-01-02 0 0.430 0.360 0.430 0.350 0.430 10,000 3,830 0.3830 0.400 0.335 0.400 0.326 0.400 10,748 0.3564 4.88%
2008-12-31 0 0.410 0.355 0.410 0.355 0.425 124,000 50,150 0.4044 0.381 0.330 0.381 0.330 0.395 133,271 0.3763 3.80%
2008-12-30 0 0.395 0.385 0.400 0.370 0.395 84,000 31,300 0.3726 0.368 0.358 0.372 0.344 0.368 90,280 0.3467 9.72%
2008-12-29 0 0.360 0.320 0.360 0.340 0.360 92,000 33,050 0.3592 0.335 0.298 0.335 0.316 0.335 98,879 0.3342 2.86%
2008-12-24 0 0.350 0.330 0.350 0.335 0.350 96,000 32,190 0.3353 0.326 0.307 0.326 0.312 0.326 103,178 0.3120 0.00%
2008-12-23 0 0.350 0.320 0.350 0.290 0.350 188,000 56,040 0.2981 0.326 0.298 0.326 0.270 0.326 202,056 0.2773 9.38%
2008-12-22 0 0.320 0.320 0.490 0.320 0.320 50,000 16,000 0.3200 0.298 0.298 0.456 0.298 0.298 53,738 0.2977 8.47%
2008-12-19 0 0.295 0.315 0.340 - - 0 0 - 0.274 0.293 0.316 - - 0 - 1.72%
2008-12-18 0 0.290 0.290 0.345 0.290 0.325 746,000 235,390 0.3155 0.270 0.270 0.321 0.270 0.302 801,776 0.2936 -3.33%
2008-12-17 0 0.300 0.295 0.310 0.300 0.300 50,000 15,000 0.3000 0.279 0.274 0.288 0.279 0.279 53,738 0.2791 -3.23%
2008-12-16 0 0.310 0.315 0.325 0.290 0.310 98,000 30,330 0.3095 0.288 0.293 0.302 0.270 0.288 105,327 0.2880 8.77%
2008-12-15 0 0.285 0.280 0.300 0.280 0.280 3,194,000 894,320 0.2800 0.265 0.261 0.279 0.261 0.261 3,432,805 0.2605 -5.00%
2008-12-12 0 0.300 0.280 0.300 0.280 0.310 470,000 140,700 0.2994 0.279 0.261 0.279 0.261 0.288 505,140 0.2785 -1.64%
2008-12-11 0 0.305 0.290 0.310 0.290 0.330 1,282,000 399,360 0.3115 0.284 0.270 0.288 0.270 0.307 1,377,851 0.2898 5.17%
2008-12-10 0 0.290 0.270 0.290 0.260 0.290 192,000 52,960 0.2758 0.270 0.251 0.270 0.242 0.270 206,355 0.2566 16.00%
2008-12-09 0 0.250 0.248 0.255 0.239 0.255 628,000 154,552 0.2461 0.233 0.231 0.237 0.222 0.237 674,954 0.2290 0.00%
2008-12-08 0 0.250 0.250 0.270 0.250 0.260 252,000 63,060 0.2502 0.233 0.233 0.251 0.233 0.242 270,841 0.2328 0.00%
2008-12-05 0 0.250 0.245 0.250 0.250 0.280 754,000 191,500 0.2540 0.233 0.228 0.233 0.233 0.261 810,374 0.2363 -10.71%
2008-12-04 0 0.280 0.243 0.280 0.240 0.290 104,000 28,710 0.2761 0.261 0.226 0.261 0.223 0.270 111,776 0.2569 1.82%
2008-12-03 0 0.275 0.255 0.275 0.255 0.300 660,000 176,600 0.2676 0.256 0.237 0.256 0.237 0.279 709,346 0.2490 -8.33%
2008-12-02 0 0.300 0.255 0.300 - - 0 0 - 0.279 0.237 0.279 - - 0 - 0.00%
2008-12-01 0 0.300 0.265 0.300 0.300 0.310 100,000 30,500 0.3050 0.279 0.247 0.279 0.279 0.288 107,477 0.2838 0.00%
2008-11-28 0 0.300 0.290 0.300 0.285 0.315 22,000 6,630 0.3014 0.279 0.270 0.279 0.265 0.293 23,645 0.2804 3.45%
2008-11-27 0 0.290 0.265 0.290 0.245 0.300 1,770,000 474,230 0.2679 0.270 0.247 0.270 0.228 0.279 1,902,337 0.2493 -12.12%
2008-11-26 0 0.330 0.295 0.330 0.315 0.350 92,000 30,200 0.3283 0.307 0.274 0.307 0.293 0.326 98,879 0.3054 4.76%
2008-11-25 0 0.315 0.315 0.340 0.315 0.315 6,000 1,890 0.3150 0.293 0.293 0.316 0.293 0.293 6,449 0.2931 -7.35%
2008-11-24 0 0.340 0.315 0.345 0.320 0.345 40,000 13,220 0.3305 0.316 0.293 0.321 0.298 0.321 42,991 0.3075 0.00%
2008-11-21 0 0.340 0.300 0.340 0.300 0.350 512,000 168,230 0.3286 0.316 0.279 0.316 0.279 0.326 550,281 0.3057 -1.45%
2008-11-20 0 0.345 0.300 0.345 0.260 0.380 132,000 42,350 0.3208 0.321 0.279 0.321 0.242 0.354 141,869 0.2985 0.00%
2008-11-19 0 0.345 0.320 0.345 0.320 0.360 8,000 2,740 0.3425 0.321 0.298 0.321 0.298 0.335 8,598 0.3187 -4.17%
2008-11-18 0 0.360 0.350 0.360 0.335 0.370 102,000 35,490 0.3479 0.335 0.326 0.335 0.312 0.344 109,626 0.3237 -5.26%
2008-11-17 0 0.380 0.350 0.380 0.385 0.390 100,000 38,830 0.3883 0.354 0.326 0.354 0.358 0.363 107,477 0.3613 -2.56%
2008-11-14 0 0.390 0.350 0.390 0.350 0.390 530,000 199,500 0.3764 0.363 0.326 0.363 0.326 0.363 569,626 0.3502 -1.27%
2008-11-13 0 0.395 0.395 0.400 - - 0 0 - 0.368 0.368 0.372 - - 0 - 0.00%
2008-11-12 0 0.395 0.350 0.395 0.395 0.395 10,000 3,950 0.3950 0.368 0.326 0.368 0.368 0.368 10,748 0.3675 0.00%
2008-11-11 0 0.395 0.335 0.400 0.395 0.395 250,000 98,750 0.3950 0.368 0.312 0.372 0.368 0.368 268,692 0.3675 -1.25%
2008-11-10 0 0.400 0.350 0.400 - - 0 0 - 0.372 0.326 0.372 - - 0 - 0.00%
2008-11-07 0 0.400 0.370 0.400 0.370 0.400 272,000 108,740 0.3998 0.372 0.344 0.372 0.344 0.372 292,337 0.3720 17.65%
2008-11-06 0 0.340 0.335 0.340 0.310 0.355 206,000 69,380 0.3368 0.316 0.312 0.316 0.288 0.330 221,402 0.3134 -8.11%
2008-11-05 0 0.370 0.370 0.375 0.335 0.385 102,000 36,510 0.3579 0.344 0.344 0.349 0.312 0.358 109,626 0.3330 -3.90%
2008-11-04 0 0.385 0.380 0.400 - - 20,000 8,000 0.4000 0.358 0.354 0.372 - - 21,495 0.3722 0.00%
2008-11-03 0 0.385 0.380 0.385 0.385 0.410 56,000 21,690 0.3873 0.358 0.354 0.358 0.358 0.381 60,187 0.3604 -1.28%
2008-10-31 0 0.390 0.380 0.390 0.310 0.390 46,000 16,320 0.3548 0.363 0.354 0.363 0.288 0.363 49,439 0.3301 0.00%
2008-10-30 0 0.390 0.305 0.390 0.390 0.390 20,000 7,800 0.3900 0.363 0.284 0.363 0.363 0.363 21,495 0.3629 0.00%
2008-10-29 0 0.390 0.305 0.390 0.350 0.390 92,000 34,680 0.3770 0.363 0.284 0.363 0.326 0.363 98,879 0.3507 0.00%
2008-10-28 0 0.390 0.360 0.390 0.355 0.400 232,000 87,780 0.3784 0.363 0.335 0.363 0.330 0.372 249,346 0.3520 -10.34%
2008-10-27 0 0.435 0.405 0.435 0.375 0.445 484,000 208,920 0.4317 0.405 0.377 0.405 0.349 0.414 520,187 0.4016 -1.14%
2008-10-24 0 0.440 0.440 0.445 0.355 0.465 192,000 76,770 0.3998 0.409 0.409 0.414 0.330 0.433 206,355 0.3720 -8.33%
2008-10-23 0 0.480 0.450 0.480 0.480 0.480 24,000 11,520 0.4800 0.447 0.419 0.447 0.447 0.447 25,794 0.4466 0.00%
2008-10-22 0 0.480 0.450 0.480 0.480 0.480 16,000 7,530 0.4706 0.447 0.419 0.447 0.447 0.447 17,196 0.4379 0.00%
2008-10-21 0 0.480 0.480 0.485 0.480 0.490 14,000 6,800 0.4857 0.447 0.447 0.451 0.447 0.456 15,047 0.4519 0.00%
2008-10-20 0 0.480 0.445 0.480 0.480 0.480 10,000 4,800 0.4800 0.447 0.414 0.447 0.447 0.447 10,748 0.4466 1.05%
2008-10-17 0 0.475 0.470 0.475 0.450 0.520 400,000 191,180 0.4780 0.442 0.437 0.442 0.419 0.484 429,907 0.4447 -5.00%
2008-10-16 0 0.500 0.490 0.500 0.470 0.500 324,000 159,180 0.4913 0.465 0.456 0.465 0.437 0.465 348,224 0.4571 -7.41%
2008-10-15 0 0.540 0.540 0.550 0.480 0.550 684,000 351,320 0.5136 0.502 0.502 0.512 0.447 0.512 735,141 0.4779 -3.57%
2008-10-14 0 0.560 0.500 0.560 0.550 0.560 320,000 177,400 0.5544 0.521 0.465 0.521 0.512 0.521 343,925 0.5158 -1.75%
2008-10-13 0 0.570 0.500 0.570 0.560 0.570 270,000 153,400 0.5681 0.530 0.465 0.530 0.521 0.530 290,187 0.5286 -1.72%
2008-10-10 0 0.580 0.560 0.580 0.480 0.580 830,000 447,930 0.5397 0.540 0.521 0.540 0.447 0.540 892,056 0.5021 -3.33%
2008-10-09 0 0.600 0.590 0.600 0.560 0.600 246,000 145,760 0.5925 0.558 0.549 0.558 0.521 0.558 264,393 0.5513 0.00%
2008-10-08 0 0.600 0.520 0.600 0.600 0.620 54,000 32,660 0.6048 0.558 0.484 0.558 0.558 0.577 58,037 0.5627 -4.76%
2008-10-06 0 0.630 0.540 0.630 0.620 0.630 24,000 15,020 0.6258 0.586 0.502 0.586 0.577 0.586 25,794 0.5823 -1.56%
2008-10-03 0 0.640 0.640 0.650 - - 0 0 - 0.595 0.595 0.605 - - 0 - 0.00%
2008-10-02 0 0.640 0.640 0.650 0.620 0.630 82,000 51,340 0.6261 0.595 0.595 0.605 0.577 0.586 88,131 0.5825 0.00%
2008-09-30 0 0.640 0.560 0.640 0.620 0.640 92,000 57,760 0.6278 0.595 0.521 0.595 0.577 0.595 98,879 0.5842 0.00%
2008-09-29 0 0.640 0.610 0.640 0.620 0.640 54,000 33,760 0.6252 0.595 0.568 0.595 0.577 0.595 58,037 0.5817 0.00%
2008-09-26 0 0.640 0.620 0.640 0.620 0.660 54,000 33,800 0.6259 0.595 0.577 0.595 0.577 0.614 58,037 0.5824 0.00%
2008-09-25 0 0.640 0.620 0.640 0.620 0.660 68,000 42,500 0.6250 0.595 0.577 0.595 0.577 0.614 73,084 0.5815 0.00%
2008-09-24 0 0.640 0.630 0.640 0.620 0.650 62,000 39,060 0.6300 0.595 0.586 0.595 0.577 0.605 66,636 0.5862 -1.54%
2008-09-23 0 0.650 0.610 0.650 0.640 0.660 18,000 11,580 0.6433 0.605 0.568 0.605 0.595 0.614 19,346 0.5986 0.00%
2008-09-22 0 0.650 0.640 0.740 0.640 0.660 184,000 120,280 0.6537 0.605 0.595 0.689 0.595 0.614 197,757 0.6082 1.56%
2008-09-19 0 0.640 0.610 0.640 0.610 0.650 162,000 101,080 0.6240 0.595 0.568 0.595 0.568 0.605 174,112 0.5805 0.00%
2008-09-18 0 0.640 0.580 0.640 0.600 0.640 928,000 581,500 0.6266 0.595 0.540 0.595 0.558 0.595 997,384 0.5830 0.00%
2008-09-17 0 0.640 0.640 0.660 0.520 0.640 3,384,000 2,133,140 0.6304 0.595 0.595 0.614 0.484 0.595 3,637,011 0.5865 0.00%
2008-09-16 0 0.640 0.630 0.640 0.610 0.640 522,000 327,060 0.6266 0.595 0.586 0.595 0.568 0.595 561,028 0.5830 0.00%
2008-09-12 0 0.640 0.630 0.640 - - 0 0 - 0.595 0.586 0.595 - - 0 - 0.00%
2008-09-11 0 0.640 0.620 0.640 0.630 0.640 200,000 127,460 0.6373 0.595 0.577 0.595 0.586 0.595 214,953 0.5930 0.00%
2008-09-10 0 0.640 0.570 0.640 0.590 0.640 28,704,000 17,236,680 0.6005 0.595 0.530 0.595 0.549 0.595 30,850,107 0.5587 0.00%
2008-09-09 0 0.640 0.590 0.640 0.600 0.640 4,274,000 2,650,560 0.6202 0.595 0.549 0.595 0.558 0.595 4,593,553 0.5770 0.00%
2008-09-08 0 0.640 0.620 0.640 0.610 0.640 162,000 102,320 0.6316 0.595 0.577 0.595 0.568 0.595 174,112 0.5877 0.00%
2008-09-05 0 0.640 0.610 0.640 0.610 0.640 186,000 117,260 0.6304 0.595 0.568 0.595 0.568 0.595 199,907 0.5866 0.00%
2008-09-04 0 0.640 0.630 0.640 0.620 0.640 168,000 106,640 0.6348 0.595 0.586 0.595 0.577 0.595 180,561 0.5906 0.00%
2008-09-03 0 0.640 0.620 0.640 0.620 0.640 166,000 105,720 0.6369 0.595 0.577 0.595 0.577 0.595 178,411 0.5926 0.00%
2008-09-02 0 0.640 0.610 0.640 0.600 0.650 660,000 408,900 0.6195 0.595 0.568 0.595 0.558 0.605 709,346 0.5764 1.59%
2008-09-01 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.586 0.586 0.605 0.586 0.586 21,495 0.5862 -1.56%
2008-08-29 0 0.640 0.630 0.640 0.640 0.640 280,000 179,200 0.6400 0.595 0.586 0.595 0.595 0.595 300,935 0.5955 0.00%
2008-08-28 0 0.640 0.630 0.640 0.630 0.650 250,000 160,300 0.6412 0.595 0.586 0.595 0.586 0.605 268,692 0.5966 -1.54%
2008-08-27 0 0.650 0.600 0.650 0.560 0.650 1,152,000 734,020 0.6372 0.605 0.558 0.605 0.521 0.605 1,238,131 0.5928 1.56%
2008-08-26 0 0.640 0.640 0.650 0.640 0.640 1,740,000 1,113,600 0.6400 0.595 0.595 0.605 0.595 0.595 1,870,094 0.5955 0.00%
2008-08-25 0 0.640 0.640 0.650 0.640 0.640 712,000 455,680 0.6400 0.595 0.595 0.605 0.595 0.595 765,234 0.5955 -1.54%
2008-08-21 0 0.650 0.650 0.680 0.640 0.650 706,000 458,340 0.6492 0.605 0.605 0.633 0.595 0.605 758,785 0.6040 0.00%
2008-08-20 0 0.650 0.650 0.660 0.630 0.650 1,638,000 1,061,000 0.6477 0.605 0.605 0.614 0.586 0.605 1,760,468 0.6027 0.00%
2008-08-19 0 0.650 0.650 0.670 0.580 0.650 6,316,000 3,747,620 0.5934 0.605 0.605 0.623 0.540 0.605 6,788,227 0.5521 4.84%
2008-08-18 0 0.620 0.560 0.620 0.510 0.630 1,076,000 620,400 0.5766 0.577 0.521 0.577 0.475 0.586 1,156,449 0.5365 -4.62%
2008-08-15 0 0.650 0.650 - 0.580 0.650 186,000 117,400 0.6312 0.605 0.605 - 0.540 0.605 199,907 0.5873 1.56%
2008-08-14 0 0.640 0.570 0.640 0.600 0.640 282,000 172,160 0.6105 0.595 0.530 0.595 0.558 0.595 303,084 0.5680 0.00%
2008-08-13 0 0.640 0.580 0.640 0.550 0.640 430,000 264,140 0.6143 0.595 0.540 0.595 0.512 0.595 462,150 0.5715 -1.54%
2008-08-12 0 0.650 0.600 0.650 0.590 0.650 348,000 207,700 0.5968 0.605 0.558 0.605 0.549 0.605 374,019 0.5553 0.00%
2008-08-11 0 0.650 0.590 0.650 0.600 0.670 104,000 62,780 0.6037 0.605 0.549 0.605 0.558 0.623 111,776 0.5617 -1.52%
2008-08-08 0 0.660 0.540 0.660 0.660 0.660 50,000 33,000 0.6600 0.614 0.502 0.614 0.614 0.614 53,738 0.6141 1.54%
2008-08-07 0 0.650 0.610 0.650 - - 0 0 - 0.605 0.568 0.605 - - 0 - -2.99%
2008-08-05 0 0.670 0.620 0.670 0.600 0.670 188,000 122,460 0.6514 0.623 0.577 0.623 0.558 0.623 202,056 0.6061 0.00%
2008-08-04 0 0.670 0.630 0.670 0.670 0.670 2,000 1,340 0.6700 0.623 0.586 0.623 0.623 0.623 2,150 0.6234 0.00%
2008-08-01 0 0.670 0.630 0.690 - - 0 0 - 0.623 0.586 0.642 - - 0 - 0.00%
2008-07-31 0 0.670 0.630 0.680 - - 106,000 65,720 0.6200 0.623 0.586 0.633 - - 113,925 0.5769 0.00%
2008-07-30 0 0.670 0.640 0.670 0.690 0.690 2,000 1,380 0.6900 0.623 0.595 0.623 0.642 0.642 2,150 0.6420 0.00%
2008-07-29 0 0.670 0.630 0.670 0.680 0.690 4,000 2,740 0.6850 0.623 0.586 0.623 0.633 0.642 4,299 0.6373 -1.47%
2008-07-28 0 0.680 0.630 0.680 - - 0 0 - 0.633 0.586 0.633 - - 0 - -1.45%
2008-07-25 0 0.690 0.690 0.700 0.630 0.690 204,000 136,240 0.6678 0.642 0.642 0.651 0.586 0.642 219,252 0.6214 0.00%
2008-07-24 0 0.690 0.610 0.690 0.690 0.690 32,000 22,080 0.6900 0.642 0.568 0.642 0.642 0.642 34,393 0.6420 -1.43%
2008-07-23 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.651 0.586 0.651 0.651 0.651 2,150 0.6513 2.94%
2008-07-22 0 0.680 0.630 0.680 - - 0 0 - 0.633 0.586 0.633 - - 0 - -2.86%
2008-07-21 0 0.700 0.630 0.700 - - 0 0 - 0.651 0.586 0.651 - - 0 - 0.00%
2008-07-18 0 0.700 0.600 0.700 0.600 0.700 32,000 21,520 0.6725 0.651 0.558 0.651 0.558 0.651 34,393 0.6257 0.00%
2008-07-17 0 0.700 0.610 0.700 - - 0 0 - 0.651 0.568 0.651 - - 0 - 0.00%
2008-07-16 0 0.700 0.630 0.700 - - 0 0 - 0.651 0.586 0.651 - - 0 - 0.00%
2008-07-15 0 0.700 0.640 0.700 0.700 0.700 98,000 68,600 0.7000 0.651 0.595 0.651 0.651 0.651 105,327 0.6513 0.00%
2008-07-14 0 0.700 0.650 0.700 0.700 0.700 50,000 35,000 0.7000 0.651 0.605 0.651 0.651 0.651 53,738 0.6513 0.00%
2008-07-11 0 0.700 0.650 0.700 0.670 0.700 340,000 237,740 0.6992 0.651 0.605 0.651 0.623 0.651 365,421 0.6506 2.94%
2008-07-10 0 0.680 0.640 0.680 0.650 0.680 186,000 125,420 0.6743 0.633 0.595 0.633 0.605 0.633 199,907 0.6274 3.03%
2008-07-09 0 0.660 0.650 0.660 0.650 0.690 188,000 125,640 0.6683 0.614 0.605 0.614 0.605 0.642 202,056 0.6218 -2.94%
2008-07-08 0 0.680 0.650 0.680 0.650 0.680 1,390,000 919,320 0.6614 0.633 0.605 0.633 0.605 0.633 1,493,926 0.6154 -1.45%
2008-07-07 0 0.690 0.690 0.700 0.660 0.700 114,000 77,880 0.6832 0.642 0.642 0.651 0.614 0.651 122,523 0.6356 0.00%
2008-07-04 0 0.690 0.680 0.700 0.680 0.690 244,000 168,160 0.6892 0.642 0.633 0.651 0.633 0.642 262,243 0.6412 0.00%
2008-07-03 0 0.690 0.670 0.690 0.660 0.690 310,000 207,400 0.6690 0.642 0.623 0.642 0.614 0.642 333,178 0.6225 0.00%
2008-07-02 0 0.690 0.660 0.690 0.660 0.690 518,000 354,120 0.6836 0.642 0.614 0.642 0.614 0.642 556,729 0.6361 -1.43%
2008-06-30 0 0.700 0.650 0.700 0.630 0.700 156,000 104,140 0.6676 0.651 0.605 0.651 0.586 0.651 167,664 0.6211 9.38%
2008-06-27 0 0.640 0.600 0.640 0.560 0.650 12,768,000 7,669,840 0.6007 0.595 0.558 0.595 0.521 0.605 13,722,623 0.5589 1.59%
2008-06-26 0 0.630 0.630 0.640 0.630 0.660 1,232,000 784,700 0.6369 0.586 0.586 0.595 0.586 0.614 1,324,113 0.5926 -7.35%
2008-06-25 0 0.680 0.650 0.680 0.680 0.680 110,000 74,800 0.6800 0.633 0.605 0.633 0.633 0.633 118,224 0.6327 0.00%
2008-06-24 0 0.680 0.670 0.680 0.650 0.700 932,000 628,960 0.6748 0.633 0.623 0.633 0.605 0.651 1,001,683 0.6279 -2.86%
2008-06-23 0 0.700 0.670 0.700 0.640 0.740 1,942,000 1,341,320 0.6907 0.651 0.623 0.651 0.595 0.689 2,087,197 0.6426 -6.67%
2008-06-20 0 0.750 0.750 0.760 0.700 0.750 662,000 482,560 0.7289 0.698 0.698 0.707 0.651 0.698 711,496 0.6782 0.00%
2008-06-19 0 0.750 0.750 0.770 0.700 0.760 1,234,000 909,220 0.7368 0.698 0.698 0.716 0.651 0.707 1,326,262 0.6856 -1.32%
2008-06-18 0 0.760 0.750 0.760 0.740 0.800 2,202,000 1,674,400 0.7604 0.707 0.698 0.707 0.689 0.744 2,366,637 0.7075 -3.80%
2008-06-17 0 0.790 0.770 0.790 0.760 0.790 750,000 586,560 0.7821 0.735 0.716 0.735 0.707 0.735 806,075 0.7277 -1.25%
2008-06-16 0 0.800 0.780 0.800 0.780 0.800 442,000 352,040 0.7965 0.744 0.726 0.744 0.726 0.744 475,047 0.7411 0.00%
2008-06-13 0 0.800 0.790 0.800 0.750 0.800 1,218,000 954,800 0.7839 0.744 0.735 0.744 0.698 0.744 1,309,066 0.7294 0.00%
2008-06-12 0 0.800 0.790 0.800 0.750 0.800 106,000 83,320 0.7860 0.744 0.735 0.744 0.698 0.744 113,925 0.7314 0.00%
2008-06-11 0 0.800 0.790 0.800 0.750 0.800 140,000 109,800 0.7843 0.744 0.735 0.744 0.698 0.744 150,467 0.7297 1.27%
2008-06-10 0 0.790 0.780 0.790 0.750 0.790 156,000 120,500 0.7724 0.735 0.726 0.735 0.698 0.735 167,664 0.7187 0.00%
2008-06-06 0 0.790 0.790 0.800 0.770 0.790 178,000 139,580 0.7842 0.735 0.735 0.744 0.716 0.735 191,308 0.7296 -1.25%
2008-06-05 0 0.800 0.770 0.800 0.790 0.800 100,000 79,200 0.7920 0.744 0.716 0.744 0.735 0.744 107,477 0.7369 0.00%
2008-06-04 0 0.800 0.770 0.800 0.760 0.800 736,000 579,040 0.7867 0.744 0.716 0.744 0.707 0.744 791,028 0.7320 0.00%
2008-06-03 0 0.800 0.780 0.800 0.760 0.800 748,000 589,540 0.7882 0.744 0.726 0.744 0.707 0.744 803,926 0.7333 0.00%
2008-06-02 0 0.800 0.780 0.800 0.750 0.800 2,120,000 1,674,520 0.7899 0.744 0.726 0.744 0.698 0.744 2,278,506 0.7349 0.00%
2008-05-30 0 0.800 0.790 0.800 0.770 0.800 116,000 91,180 0.7860 0.744 0.735 0.744 0.716 0.744 124,673 0.7314 0.00%
2008-05-29 0 0.800 0.780 0.800 0.750 0.820 1,920,000 1,525,140 0.7943 0.744 0.726 0.744 0.698 0.763 2,063,552 0.7391 -2.44%
2008-05-28 0 0.820 0.800 0.820 0.810 0.830 260,000 212,680 0.8180 0.763 0.744 0.763 0.754 0.772 279,439 0.7611 -1.20%
2008-05-27 0 0.830 0.830 0.840 0.800 0.850 400,000 330,240 0.8256 0.772 0.772 0.782 0.744 0.791 429,907 0.7682 1.22%
2008-05-26 0 0.820 0.820 0.830 0.790 0.840 348,000 285,100 0.8193 0.763 0.763 0.772 0.735 0.782 374,019 0.7623 -2.38%
2008-05-23 0 0.840 0.840 0.850 0.800 0.850 1,008,000 828,960 0.8224 0.782 0.782 0.791 0.744 0.791 1,083,365 0.7652 1.20%
2008-05-22 0 0.830 0.830 0.840 0.790 0.850 916,000 749,820 0.8186 0.772 0.772 0.782 0.735 0.791 984,486 0.7616 0.00%
2008-05-21 0 0.830 0.820 0.850 0.790 0.850 1,002,000 817,880 0.8162 0.772 0.763 0.791 0.735 0.791 1,076,916 0.7595 2.47%
2008-05-20 0 0.810 0.800 0.810 0.740 0.810 1,764,000 1,365,120 0.7739 0.754 0.744 0.754 0.689 0.754 1,895,889 0.7200 3.85%
2008-05-19 0 0.780 0.750 0.790 0.710 0.790 1,010,000 760,280 0.7528 0.726 0.698 0.735 0.661 0.735 1,085,515 0.7004 6.85%
2008-05-16 0 0.730 0.720 0.730 0.690 0.740 2,880,000 2,087,020 0.7247 0.679 0.670 0.679 0.642 0.689 3,095,328 0.6742 -1.35%
2008-05-15 0 0.740 0.730 0.740 0.690 0.740 5,844,000 4,242,340 0.7259 0.689 0.679 0.689 0.642 0.689 6,280,937 0.6754 1.37%
2008-05-14 0 0.730 0.730 0.740 0.700 0.750 930,000 676,420 0.7273 0.679 0.679 0.689 0.651 0.698 999,533 0.6767 1.39%
2008-05-13 0 0.720 0.710 0.720 0.670 0.750 2,590,000 1,823,720 0.7041 0.670 0.661 0.670 0.623 0.698 2,783,646 0.6552 -2.70%
2008-05-09 0 0.740 0.720 0.740 0.700 0.770 1,304,000 944,060 0.7240 0.689 0.670 0.689 0.651 0.716 1,401,496 0.6736 -1.33%
2008-05-08 0 0.750 0.730 0.750 0.730 0.770 212,000 157,320 0.7421 0.698 0.679 0.698 0.679 0.716 227,851 0.6905 2.74%
2008-05-07 0 0.730 0.700 0.730 0.700 0.770 1,456,000 1,056,340 0.7255 0.679 0.651 0.679 0.651 0.716 1,564,861 0.6750 0.00%
2008-05-06 0 0.730 0.740 0.750 0.700 0.780 1,038,000 746,860 0.7195 0.679 0.689 0.698 0.651 0.726 1,115,608 0.6695 1.39%
2008-05-05 0 0.720 0.720 0.730 0.710 0.790 756,000 551,600 0.7296 0.670 0.670 0.679 0.661 0.735 812,524 0.6789 -4.00%
2008-05-02 0 0.750 0.730 0.760 0.730 0.790 20,000 14,960 0.7480 0.698 0.679 0.707 0.679 0.735 21,495 0.6960 0.00%
2008-04-30 0 0.750 0.750 0.780 0.750 0.750 484,000 363,000 0.7500 0.698 0.698 0.726 0.698 0.698 520,187 0.6978 -3.85%
2008-04-29 0 0.780 0.760 0.780 0.750 0.800 484,000 383,320 0.7920 0.726 0.707 0.726 0.698 0.744 520,187 0.7369 -2.50%
2008-04-28 0 0.800 0.800 0.810 0.700 0.800 1,616,000 1,262,460 0.7812 0.744 0.744 0.754 0.651 0.744 1,736,823 0.7269 8.11%
2008-04-25 0 0.740 0.740 0.770 0.700 0.770 964,000 710,320 0.7368 0.689 0.689 0.716 0.651 0.716 1,036,075 0.6856 4.23%
2008-04-24 0 0.710 0.710 0.720 0.700 0.750 2,086,000 1,497,520 0.7179 0.661 0.661 0.670 0.651 0.698 2,241,964 0.6680 -2.74%
2008-04-23 0 0.730 0.730 0.750 0.710 0.760 824,000 615,500 0.7470 0.679 0.679 0.698 0.661 0.707 885,608 0.6950 0.00%
2008-04-22 0 0.730 0.730 0.740 0.720 0.770 960,000 713,580 0.7433 0.679 0.679 0.689 0.670 0.716 1,031,776 0.6916 -3.95%
2008-04-21 0 0.760 0.760 0.780 0.660 0.780 2,078,000 1,535,120 0.7387 0.707 0.707 0.726 0.614 0.726 2,233,365 0.6874 -3.80%
2008-04-18 0 0.790 0.790 0.800 0.780 0.800 304,000 239,360 0.7874 0.735 0.735 0.744 0.726 0.744 326,729 0.7326 1.28%
2008-04-17 0 0.780 0.780 0.800 0.780 0.810 616,000 496,320 0.8057 0.726 0.726 0.744 0.726 0.754 662,056 0.7497 0.00%
2008-04-16 0 0.780 0.780 0.810 0.750 0.810 15,204,000 12,445,540 0.8186 0.726 0.726 0.754 0.698 0.754 16,340,755 0.7616 0.00%
2008-04-15 0 0.780 0.780 0.800 0.760 0.820 594,000 467,580 0.7872 0.726 0.726 0.744 0.707 0.763 638,412 0.7324 0.00%
2008-04-14 0 0.780 0.760 0.780 0.750 0.800 372,000 289,540 0.7783 0.726 0.707 0.726 0.698 0.744 399,813 0.7242 -2.50%
2008-04-11 0 0.800 0.800 0.820 0.790 0.860 23,448,000 19,456,580 0.8298 0.744 0.744 0.763 0.735 0.800 25,201,133 0.7721 0.00%
2008-04-10 0 0.800 0.800 0.840 0.750 0.860 2,480,000 2,025,280 0.8166 0.744 0.744 0.782 0.698 0.800 2,665,422 0.7598 6.67%
2008-04-09 0 0.750 0.780 0.820 0.720 0.830 2,246,000 1,734,600 0.7723 0.698 0.726 0.763 0.670 0.772 2,413,926 0.7186 -6.25%
2008-04-08 0 0.800 0.800 0.830 0.750 0.800 874,000 679,700 0.7777 0.744 0.744 0.772 0.698 0.744 939,346 0.7236 2.56%
2008-04-07 0 0.780 0.780 0.830 0.750 0.840 302,000 242,580 0.8032 0.726 0.726 0.772 0.698 0.782 324,580 0.7474 -2.50%
2008-04-03 0 0.800 0.800 0.820 0.770 0.840 32,258,000 26,451,880 0.8200 0.744 0.744 0.763 0.716 0.782 34,669,829 0.7630 -1.23%
2008-04-02 0 0.810 0.810 0.820 0.800 0.840 972,000 788,140 0.8108 0.754 0.754 0.763 0.744 0.782 1,044,673 0.7544 2.53%
2008-04-01 0 0.790 0.780 0.790 0.750 0.800 1,204,000 951,560 0.7903 0.735 0.726 0.735 0.698 0.744 1,294,019 0.7354 0.00%
2008-03-31 0 0.790 0.750 0.810 0.740 0.810 2,122,000 1,646,980 0.7761 0.735 0.698 0.754 0.689 0.754 2,280,655 0.7222 3.95%
2008-03-28 0 0.760 0.750 0.770 0.720 0.770 2,130,000 1,593,640 0.7482 0.707 0.698 0.716 0.670 0.716 2,289,253 0.6961 1.33%
2008-03-27 0 0.750 0.750 0.780 0.630 0.780 2,618,000 1,778,700 0.6794 0.698 0.698 0.726 0.586 0.726 2,813,740 0.6321 15.38%
2008-03-26 0 0.650 0.650 0.680 0.620 0.680 770,000 502,100 0.6521 0.605 0.605 0.633 0.577 0.633 827,570 0.6067 -1.52%
2008-03-25 0 0.660 0.620 0.670 0.570 0.680 3,458,000 2,090,040 0.6044 0.614 0.577 0.623 0.530 0.633 3,716,544 0.5624 4.76%
2008-03-20 0 0.630 0.560 0.630 0.550 0.700 2,218,000 1,362,640 0.6144 0.586 0.521 0.586 0.512 0.651 2,383,833 0.5716 -10.00%
2008-03-19 0 0.700 0.650 0.700 0.690 0.730 1,452,000 1,023,960 0.7052 0.651 0.605 0.651 0.642 0.679 1,560,561 0.6561 -4.11%
2008-03-18 0 0.730 0.720 0.730 0.710 0.810 1,226,000 906,500 0.7394 0.679 0.670 0.679 0.661 0.754 1,317,664 0.6880 -8.75%
2008-03-17 0 0.800 0.780 0.800 0.710 0.800 1,482,000 1,109,580 0.7487 0.744 0.726 0.744 0.661 0.744 1,592,804 0.6966 -2.44%
2008-03-14 0 0.820 0.800 0.820 0.830 0.840 436,000 362,280 0.8309 0.763 0.744 0.763 0.772 0.782 468,598 0.7731 -2.38%
2008-03-13 0 0.840 0.830 0.840 0.780 0.850 1,458,000 1,167,900 0.8010 0.782 0.772 0.782 0.726 0.791 1,567,010 0.7453 2.44%
2008-03-12 0 0.820 0.820 0.830 0.780 0.870 1,298,000 1,064,180 0.8199 0.763 0.763 0.772 0.726 0.809 1,395,047 0.7628 1.23%
2008-03-11 0 0.810 0.810 0.820 0.780 0.830 442,000 351,940 0.7962 0.754 0.754 0.763 0.726 0.772 475,047 0.7409 1.25%
2008-03-10 0 0.800 0.780 0.800 0.800 0.820 2,928,000 2,357,220 0.8051 0.744 0.726 0.744 0.744 0.763 3,146,917 0.7491 -2.44%
2008-03-07 0 0.820 0.790 0.820 0.780 0.850 2,050,000 1,637,780 0.7989 0.763 0.735 0.763 0.726 0.791 2,203,272 0.7433 -2.38%
2008-03-06 0 0.840 0.830 0.840 0.830 0.860 644,000 545,400 0.8469 0.782 0.772 0.782 0.772 0.800 692,150 0.7880 -1.18%
2008-03-05 0 0.850 0.840 0.850 0.840 0.870 1,426,000 1,215,700 0.8525 0.791 0.782 0.791 0.782 0.809 1,532,618 0.7932 0.00%
2008-03-04 0 0.850 0.850 0.860 0.840 0.890 3,662,000 3,180,660 0.8686 0.791 0.791 0.800 0.782 0.828 3,935,796 0.8081 -1.16%
2008-03-03 0 0.860 0.860 0.870 0.850 0.890 4,518,000 3,878,720 0.8585 0.800 0.800 0.809 0.791 0.828 4,855,797 0.7988 1.18%
2008-02-29 0 0.850 0.830 0.850 0.840 0.930 7,220,900 6,171,965 0.8547 0.791 0.772 0.791 0.782 0.865 7,760,784 0.7953 -3.41%
2008-02-28 0 0.880 0.880 0.890 0.800 1.000 11,050,000 9,418,180 0.8523 0.819 0.819 0.828 0.744 0.930 11,876,174 0.7930 -12.00%
2008-02-27 0 1.000 0.980 1.000 0.980 1.100 2,378,000 2,411,540 1.0141 0.930 0.912 0.930 0.912 1.023 2,555,796 0.9436 -6.54%
2008-02-26 0 1.070 1.030 1.070 1.030 1.070 734,000 772,080 1.0519 0.996 0.958 0.996 0.958 0.996 788,879 0.9787 -3.60%
2008-02-25 0 1.110 1.110 1.120 1.080 1.110 178,000 192,780 1.0830 1.033 1.033 1.042 1.005 1.033 191,308 1.0077 -2.63%
2008-02-22 0 1.140 1.110 1.140 1.100 1.150 94,000 105,100 1.1181 1.061 1.033 1.061 1.023 1.070 101,028 1.0403 -0.87%
2008-02-21 0 1.150 1.140 1.150 1.130 1.180 298,000 342,640 1.1498 1.070 1.061 1.070 1.051 1.098 320,281 1.0698 -2.54%
2008-02-20 0 1.180 1.180 1.190 1.090 1.190 72,000 84,060 1.1675 1.098 1.098 1.107 1.014 1.107 77,383 1.0863 2.61%
2008-02-19 0 1.150 1.150 1.170 1.150 1.240 714,000 856,720 1.1999 1.070 1.070 1.089 1.070 1.154 767,384 1.1164 -0.86%
2008-02-18 0 1.160 1.090 1.160 1.080 1.160 212,000 242,440 1.1436 1.079 1.014 1.079 1.005 1.079 227,851 1.0640 0.00%
2008-02-15 0 1.160 1.130 1.160 1.130 1.160 574,000 657,220 1.1450 1.079 1.051 1.079 1.051 1.079 616,916 1.0653 -1.69%
2008-02-14 0 1.180 1.110 1.180 1.140 1.180 266,000 310,300 1.1665 1.098 1.033 1.098 1.061 1.098 285,888 1.0854 0.00%
2008-02-13 0 1.180 1.180 1.200 1.060 1.180 30,000 34,680 1.1560 1.098 1.098 1.117 0.986 1.098 32,243 1.0756 0.00%
2008-02-12 0 1.180 1.100 1.180 1.180 1.180 4,000 4,720 1.1800 1.098 1.023 1.098 1.098 1.098 4,299 1.0979 0.85%
2008-02-11 0 1.170 1.080 1.210 - - 0 0 - 1.089 1.005 1.126 - - 0 - 0.00%
2008-02-06 0 1.170 1.080 1.170 - - 0 0 - 1.089 1.005 1.089 - - 0 - -0.85%
2008-02-05 0 1.180 1.150 1.180 1.140 1.180 458,000 530,860 1.1591 1.098 1.070 1.098 1.061 1.098 492,243 1.0785 0.00%
2008-02-04 0 1.180 1.060 1.180 1.180 1.250 1,190,000 1,423,800 1.1965 1.098 0.986 1.098 1.098 1.163 1,278,973 1.1132 0.00%
2008-02-01 0 1.180 1.100 1.180 1.150 1.190 424,000 498,340 1.1753 1.098 1.023 1.098 1.070 1.107 455,701 1.0936 0.00%
2008-01-31 0 1.180 1.140 1.180 1.070 1.190 152,000 175,360 1.1537 1.098 1.061 1.098 0.996 1.107 163,365 1.0734 3.51%
2008-01-30 0 1.140 1.080 1.140 1.080 1.200 144,000 160,360 1.1136 1.061 1.005 1.061 1.005 1.117 154,766 1.0361 -3.39%
2008-01-29 0 1.180 1.130 1.180 1.100 1.200 122,000 141,100 1.1566 1.098 1.051 1.098 1.023 1.117 131,122 1.0761 2.61%
2008-01-28 0 1.150 1.150 1.200 1.150 1.200 240,000 282,180 1.1758 1.070 1.070 1.117 1.070 1.117 257,944 1.0940 -5.74%
2008-01-25 0 1.220 1.150 1.220 1.200 1.220 564,000 683,320 1.2116 1.135 1.070 1.135 1.117 1.135 606,168 1.1273 1.67%
2008-01-24 0 1.200 1.180 1.200 1.170 1.210 162,000 190,160 1.1738 1.117 1.098 1.117 1.089 1.126 174,112 1.0922 -0.83%
2008-01-23 0 1.210 1.180 1.210 1.100 1.300 598,000 714,180 1.1943 1.126 1.098 1.126 1.023 1.210 642,711 1.1112 -0.82%
2008-01-22 0 1.220 1.200 1.220 1.100 1.230 2,814,000 3,201,520 1.1377 1.135 1.117 1.135 1.023 1.144 3,024,394 1.0586 -4.69%
2008-01-21 0 1.280 1.280 1.290 1.280 1.350 744,000 969,540 1.3031 1.191 1.191 1.200 1.191 1.256 799,627 1.2125 -4.48%
2008-01-18 0 1.340 1.330 1.340 1.280 1.350 2,024,000 2,722,620 1.3452 1.247 1.237 1.247 1.191 1.256 2,175,328 1.2516 -0.74%
2008-01-17 0 1.350 1.320 1.350 1.320 1.360 2,328,000 3,148,180 1.3523 1.256 1.228 1.256 1.228 1.265 2,502,057 1.2582 3.05%
2008-01-16 0 1.310 1.280 1.310 1.300 1.320 2,500,000 3,273,360 1.3093 1.219 1.191 1.219 1.210 1.228 2,686,917 1.2183 -2.96%
2008-01-15 0 1.350 1.340 1.350 1.330 1.380 6,402,000 8,803,020 1.3750 1.256 1.247 1.256 1.237 1.284 6,880,657 1.2794 -2.17%
2008-01-14 0 1.380 1.370 1.380 1.340 1.430 2,200,000 2,991,020 1.3596 1.284 1.275 1.284 1.247 1.331 2,364,487 1.2650 2.99%
2008-01-11 0 1.340 1.320 1.380 1.320 1.380 1,658,000 2,201,060 1.3275 1.247 1.228 1.284 1.228 1.284 1,781,963 1.2352 -2.90%
2008-01-10 0 1.380 1.340 1.380 1.280 1.400 1,302,000 1,737,840 1.3347 1.284 1.247 1.284 1.191 1.303 1,399,346 1.2419 -2.13%
2008-01-09 0 1.410 1.410 1.420 1.370 1.400 1,138,000 1,580,200 1.3886 1.312 1.312 1.321 1.275 1.303 1,223,085 1.2920 2.17%
2008-01-08 0 1.380 1.350 1.380 1.330 1.390 374,000 514,560 1.3758 1.284 1.256 1.284 1.237 1.293 401,963 1.2801 0.00%
2008-01-07 0 1.380 1.370 1.380 1.310 1.400 658,000 897,060 1.3633 1.284 1.275 1.284 1.219 1.303 707,197 1.2685 0.00%
2008-01-04 0 1.380 1.350 1.380 1.290 1.400 3,338,000 4,496,380 1.3470 1.284 1.256 1.284 1.200 1.303 3,587,572 1.2533 7.81%
2008-01-03 0 1.280 1.250 1.280 1.250 1.280 20,000 25,300 1.2650 1.191 1.163 1.191 1.163 1.191 21,495 1.1770 0.00%
2008-01-02 0 1.280 1.240 1.280 1.250 1.300 1,837,000 2,274,350 1.2381 1.191 1.154 1.191 1.163 1.210 1,974,347 1.1520 4.07%
2007-12-31 0 1.230 1.230 1.250 1.190 1.250 802,000 959,900 1.1969 1.144 1.144 1.163 1.107 1.163 861,963 1.1136 0.00%
2007-12-28 0 1.230 1.200 1.230 1.140 1.260 1,080,000 1,265,320 1.1716 1.144 1.117 1.144 1.061 1.172 1,160,748 1.0901 2.50%
2007-12-27 0 1.200 1.200 1.220 1.200 1.250 2,512,000 3,038,320 1.2095 1.117 1.117 1.135 1.117 1.163 2,699,814 1.1254 -4.00%
2007-12-24 0 1.250 1.250 1.260 1.250 1.260 1,428,000 1,786,200 1.2508 1.163 1.163 1.172 1.163 1.172 1,534,767 1.1638 -0.79%
2007-12-21 0 1.260 1.250 1.260 1.240 1.270 948,000 1,190,260 1.2555 1.172 1.163 1.172 1.154 1.182 1,018,879 1.1682 0.80%
2007-12-20 0 1.250 1.250 1.260 1.250 1.260 200,000 251,000 1.2550 1.163 1.163 1.172 1.163 1.172 214,953 1.1677 -0.79%
2007-12-19 0 1.260 1.250 1.260 1.230 1.300 3,118,000 3,921,500 1.2577 1.172 1.163 1.172 1.144 1.210 3,351,123 1.1702 -0.79%
2007-12-18 0 1.270 1.270 1.280 1.220 1.290 31,980,000 41,435,760 1.2957 1.182 1.182 1.191 1.135 1.200 34,371,044 1.2055 -0.78%
2007-12-17 0 1.280 1.280 1.300 1.210 1.270 4,244,000 5,222,740 1.2306 1.191 1.191 1.210 1.126 1.182 4,561,310 1.1450 0.79%
2007-12-14 0 1.270 1.270 1.290 1.250 1.290 230,000 292,380 1.2712 1.182 1.182 1.200 1.163 1.200 247,196 1.1828 -2.31%
2007-12-13 0 1.300 1.300 1.350 1.260 1.270 2,108,000 2,663,160 1.2634 1.210 1.210 1.256 1.172 1.182 2,265,608 1.1755 0.78%
2007-12-12 0 1.290 1.290 1.300 1.280 1.290 1,898,000 2,435,560 1.2832 1.200 1.200 1.210 1.191 1.200 2,039,907 1.1940 -1.53%
2007-12-11 0 1.310 1.310 1.320 1.290 1.310 1,360,000 1,769,920 1.3014 1.219 1.219 1.228 1.200 1.219 1,461,683 1.2109 0.77%
2007-12-10 0 1.300 1.300 1.340 1.300 1.310 132,000 172,820 1.3092 1.210 1.210 1.247 1.210 1.219 141,869 1.2182 -0.76%
2007-12-07 0 1.310 1.310 1.320 1.300 1.310 1,124,000 1,468,760 1.3067 1.219 1.219 1.228 1.210 1.219 1,208,038 1.2158 -0.76%
2007-12-06 0 1.320 1.320 1.330 1.300 1.320 1,632,000 2,145,620 1.3147 1.228 1.228 1.237 1.210 1.228 1,754,019 1.2233 0.00%
2007-12-05 0 1.320 1.320 1.350 1.310 1.330 1,400,000 1,837,220 1.3123 1.228 1.228 1.256 1.219 1.237 1,504,674 1.2210 0.76%
2007-12-04 0 1.310 1.310 1.330 1.310 1.320 1,560,000 2,042,600 1.3094 1.219 1.219 1.237 1.219 1.228 1,676,636 1.2183 0.00%
2007-12-03 0 1.310 1.300 1.320 1.310 1.350 1,628,000 2,132,920 1.3101 1.219 1.210 1.228 1.219 1.256 1,749,720 1.2190 0.00%
2007-11-30 0 1.310 1.280 1.310 1.290 1.340 4,128,000 5,381,060 1.3036 1.219 1.191 1.219 1.200 1.247 4,436,638 1.2129 2.34%
2007-11-29 0 1.280 1.270 1.280 1.220 1.300 4,916,000 6,189,680 1.2591 1.191 1.182 1.191 1.135 1.210 5,283,554 1.1715 0.79%
2007-11-28 0 1.270 1.210 1.270 1.200 1.270 3,982,000 4,831,300 1.2133 1.182 1.126 1.182 1.117 1.182 4,279,722 1.1289 0.00%
2007-11-27 0 1.270 1.220 1.280 1.190 1.320 3,476,000 4,266,280 1.2274 1.182 1.135 1.191 1.107 1.228 3,735,890 1.1420 0.00%
2007-11-26 0 1.270 1.260 1.280 1.260 1.400 3,724,000 4,763,500 1.2791 1.182 1.172 1.191 1.172 1.303 4,002,432 1.1902 -2.31%
2007-11-23 0 1.300 1.300 1.310 1.280 1.310 1,460,000 1,896,960 1.2993 1.210 1.210 1.219 1.191 1.219 1,569,160 1.2089 2.36%
2007-11-22 0 1.270 1.270 1.290 1.250 1.350 3,144,000 4,041,020 1.2853 1.182 1.182 1.200 1.163 1.256 3,379,067 1.1959 0.00%
2007-11-21 0 1.270 1.260 1.270 1.260 1.360 4,832,000 6,266,520 1.2969 1.182 1.172 1.182 1.172 1.265 5,193,273 1.2067 -5.22%
2007-11-20 0 1.340 1.340 1.350 1.310 1.400 656,000 878,220 1.3388 1.247 1.247 1.256 1.219 1.303 705,047 1.2456 -4.29%
2007-11-19 0 1.400 1.390 1.410 1.390 1.470 1,162,000 1,648,660 1.4188 1.303 1.293 1.312 1.293 1.368 1,248,879 1.3201 2.94%
2007-11-16 0 1.360 1.340 1.370 1.270 1.370 1,734,000 2,306,720 1.3303 1.265 1.247 1.275 1.182 1.275 1,863,646 1.2377 -0.73%
2007-11-15 0 1.370 1.320 1.370 1.300 1.490 5,334,000 7,302,540 1.3691 1.275 1.228 1.275 1.210 1.386 5,732,806 1.2738 -6.16%
2007-11-14 0 1.460 1.460 1.470 1.460 1.510 794,000 1,181,000 1.4874 1.358 1.358 1.368 1.358 1.405 853,365 1.3839 -1.35%
2007-11-13 0 1.480 1.460 1.480 1.430 1.500 2,024,000 2,987,180 1.4759 1.377 1.358 1.377 1.331 1.396 2,175,328 1.3732 -1.33%
2007-11-12 0 1.500 1.480 1.500 1.410 1.600 2,968,000 4,345,560 1.4641 1.396 1.377 1.396 1.312 1.489 3,189,908 1.3623 -6.25%
2007-11-09 0 1.600 1.580 1.600 1.550 1.610 1,032,000 1,642,380 1.5915 1.489 1.470 1.489 1.442 1.498 1,109,159 1.4807 3.23%
2007-11-08 0 1.550 1.530 1.600 1.500 1.630 2,746,000 4,292,680 1.5632 1.442 1.424 1.489 1.396 1.517 2,951,310 1.4545 -2.52%
2007-11-07 0 1.590 1.580 1.610 1.480 1.720 11,440,000 18,931,840 1.6549 1.479 1.470 1.498 1.377 1.600 12,295,333 1.5398 -6.47%
2007-11-06 0 1.700 1.700 1.710 1.670 1.730 3,084,000 5,247,940 1.7017 1.582 1.582 1.591 1.554 1.610 3,314,581 1.5833 0.59%
2007-11-05 0 1.690 1.670 1.690 1.500 1.770 12,490,000 21,277,020 1.7035 1.572 1.554 1.572 1.396 1.647 13,423,838 1.5850 6.29%
2007-11-02 0 1.590 1.590 1.610 1.400 1.750 9,928,000 15,761,640 1.5876 1.479 1.479 1.498 1.303 1.628 10,670,285 1.4772 9.66%
2007-11-01 0 1.450 1.450 1.480 1.440 1.500 5,808,000 8,503,980 1.4642 1.349 1.349 1.377 1.340 1.396 6,242,246 1.3623 2.84%
2007-10-31 0 1.410 1.400 1.410 1.360 1.450 2,540,000 3,599,840 1.4173 1.312 1.303 1.312 1.265 1.349 2,729,908 1.3187 3.68%
2007-10-30 0 1.360 1.360 1.420 1.260 1.460 6,990,000 9,820,680 1.4050 1.265 1.265 1.321 1.172 1.358 7,512,620 1.3072 -1.45%
2007-10-29 0 1.380 1.380 1.390 1.280 1.390 3,644,000 4,893,220 1.3428 1.284 1.284 1.293 1.191 1.293 3,916,450 1.2494 7.81%
2007-10-26 0 1.280 1.280 1.300 1.240 1.300 2,908,000 3,680,700 1.2657 1.191 1.191 1.210 1.154 1.210 3,125,422 1.1777 3.23%
2007-10-25 0 1.240 1.240 1.250 1.230 1.260 1,692,000 2,102,100 1.2424 1.154 1.154 1.163 1.144 1.172 1,818,505 1.1559 -0.80%
2007-10-24 0 1.250 1.240 1.270 1.210 1.280 2,484,000 3,099,120 1.2476 1.163 1.154 1.182 1.126 1.191 2,669,721 1.1608 -0.79%
2007-10-23 0 1.260 1.240 1.260 1.220 1.300 2,928,000 3,658,860 1.2496 1.172 1.154 1.172 1.135 1.210 3,146,917 1.1627 0.80%
2007-10-22 0 1.250 1.250 1.260 1.210 1.260 1,534,000 1,913,280 1.2472 1.163 1.163 1.172 1.126 1.172 1,648,692 1.1605 -0.79%
2007-10-18 0 1.260 1.250 1.340 1.250 1.350 8,568,000 10,622,220 1.2398 1.172 1.163 1.247 1.163 1.256 9,208,602 1.1535 -8.70%
2007-10-17 0 1.380 1.380 1.390 1.240 1.390 6,930,000 9,384,420 1.3542 1.284 1.284 1.293 1.154 1.293 7,448,134 1.2600 -0.72%
2007-10-16 0 1.390 1.370 1.390 1.350 1.420 11,220,000 15,640,740 1.3940 1.293 1.275 1.293 1.256 1.321 12,058,884 1.2970 -0.71%
2007-10-15 0 1.400 1.390 1.400 1.320 1.440 18,364,000 25,616,700 1.3949 1.303 1.293 1.303 1.228 1.340 19,737,018 1.2979 6.06%
2007-10-12 0 1.320 1.340 1.350 1.250 1.360 13,374,000 17,443,560 1.3043 1.228 1.247 1.256 1.163 1.265 14,373,932 1.2136 -3.65%
2007-10-11 0 1.370 1.350 1.370 1.250 1.380 28,392,000 38,025,360 1.3393 1.275 1.256 1.275 1.163 1.284 30,514,780 1.2461 6.20%
2007-10-10 0 1.290 1.290 1.300 1.190 1.300 3,618,000 4,491,000 1.2413 1.200 1.200 1.210 1.107 1.210 3,888,506 1.1549 10.26%
2007-10-09 0 1.170 1.170 1.190 1.150 1.220 5,172,000 6,188,520 1.1965 1.089 1.089 1.107 1.070 1.135 5,558,694 1.1133 -2.50%
2007-10-08 0 1.200 1.150 1.200 1.120 1.240 6,726,000 8,025,720 1.1932 1.117 1.070 1.117 1.042 1.154 7,228,882 1.1102 7.14%
2007-10-05 0 1.120 1.100 1.120 1.080 1.130 582,000 639,420 1.0987 1.042 1.023 1.042 1.005 1.051 625,514 1.0222 0.90%
2007-10-04 0 1.110 1.090 1.110 1.080 1.130 6,420,000 7,196,892 1.1210 1.033 1.014 1.033 1.005 1.051 6,900,003 1.0430 2.78%
2007-10-03 0 1.080 1.080 1.090 1.050 1.130 1,458,000 1,571,580 1.0779 1.005 1.005 1.014 0.977 1.051 1,567,010 1.0029 -5.26%
2007-10-02 0 1.140 1.130 1.140 1.140 1.180 1,776,000 2,033,520 1.1450 1.061 1.051 1.061 1.061 1.098 1,908,786 1.0653 0.88%
2007-09-28 0 1.130 1.130 1.140 1.080 1.180 3,252,000 3,604,980 1.1085 1.051 1.051 1.061 1.005 1.098 3,495,142 1.0314 4.63%
2007-09-27 0 1.080 1.080 1.100 1.020 1.100 3,972,000 4,250,340 1.0701 1.005 1.005 1.023 0.949 1.023 4,268,974 0.9956 -0.92%
2007-09-25 0 1.090 1.090 1.110 1.080 1.140 1,782,000 1,977,600 1.1098 1.014 1.014 1.033 1.005 1.061 1,915,235 1.0326 -4.39%
2007-09-24 0 1.140 1.140 1.150 1.030 1.180 3,404,000 3,820,780 1.1224 1.061 1.061 1.070 0.958 1.098 3,658,506 1.0444 8.57%
2007-09-21 0 1.050 1.040 1.050 1.030 1.050 1,398,000 1,461,780 1.0456 0.977 0.968 0.977 0.958 0.977 1,502,524 0.9729 5.00%
2007-09-20 0 1.000 0.920 1.020 0.920 1.020 2,256,000 2,186,820 0.9693 0.930 0.856 0.949 0.856 0.949 2,424,674 0.9019 5.26%
2007-09-19 0 0.950 0.940 0.950 0.930 1.000 1,032,000 1,004,100 0.9730 0.884 0.875 0.884 0.865 0.930 1,109,159 0.9053 -1.04%
2007-09-18 0 0.960 0.950 0.960 0.910 0.990 1,674,000 1,611,060 0.9624 0.893 0.884 0.893 0.847 0.921 1,799,160 0.8955 -3.03%
2007-09-17 0 0.990 0.960 0.990 0.950 0.990 1,572,000 1,530,780 0.9738 0.921 0.893 0.921 0.884 0.921 1,689,533 0.9060 0.00%
2007-09-14 0 0.990 0.990 1.000 0.900 0.990 5,730,000 5,341,500 0.9322 0.921 0.921 0.930 0.837 0.921 6,158,414 0.8673 8.79%
2007-09-13 0 0.910 0.910 0.930 0.900 0.960 3,546,000 3,304,440 0.9319 0.847 0.847 0.865 0.837 0.893 3,811,123 0.8671 -5.21%
2007-09-12 0 0.960 0.960 0.980 0.960 1.000 3,262,000 3,164,340 0.9701 0.893 0.893 0.912 0.893 0.930 3,505,889 0.9026 -3.03%
2007-09-11 0 0.990 0.960 0.990 0.950 1.010 13,002,000 11,924,340 0.9171 0.921 0.893 0.921 0.884 0.940 13,974,118 0.8533 4.21%
2007-09-10 0 0.950 0.940 0.960 0.930 0.980 1,492,000 1,427,880 0.9570 0.884 0.875 0.893 0.865 0.912 1,603,552 0.8904 1.06%
2007-09-07 0 0.940 0.930 0.940 0.900 0.940 6,654,000 6,010,560 0.9033 0.875 0.865 0.875 0.837 0.875 7,151,499 0.8405 0.00%
2007-09-06 0 0.940 0.920 0.940 0.910 0.950 3,012,000 2,817,060 0.9353 0.875 0.856 0.875 0.847 0.884 3,237,198 0.8702 -1.05%
2007-09-05 0 0.950 0.920 0.950 0.900 0.950 1,284,000 1,213,440 0.9450 0.884 0.856 0.884 0.837 0.884 1,380,001 0.8793 0.00%
2007-09-04 0 0.950 0.910 0.950 0.920 0.960 1,068,000 1,009,980 0.9457 0.884 0.847 0.884 0.856 0.893 1,147,851 0.8799 -1.04%
2007-09-03 0 0.960 0.920 0.960 0.900 0.980 1,884,000 1,808,460 0.9599 0.893 0.856 0.893 0.837 0.912 2,024,861 0.8931 -1.03%
2007-08-31 0 0.970 0.940 0.970 0.960 0.980 888,000 863,340 0.9722 0.903 0.875 0.903 0.893 0.912 954,393 0.9046 -1.02%
2007-08-30 0 0.980 0.970 0.980 0.970 0.980 2,304,000 2,255,220 0.9788 0.912 0.903 0.912 0.903 0.912 2,476,263 0.9107 0.00%
2007-08-29 0 0.980 0.970 0.980 0.970 0.980 1,140,000 1,107,360 0.9714 0.912 0.903 0.912 0.903 0.912 1,225,234 0.9038 0.00%
2007-08-28 0 0.980 0.940 0.980 0.950 1.030 1,500,000 1,474,560 0.9830 0.912 0.875 0.912 0.884 0.958 1,612,150 0.9147 0.00%
2007-08-27 0 0.980 0.970 0.980 0.960 1.030 2,544,000 2,520,240 0.9907 0.912 0.903 0.912 0.893 0.958 2,734,207 0.9217 0.00%
2007-08-24 0 0.980 0.970 0.990 0.960 0.980 1,716,000 1,678,320 0.9780 0.912 0.903 0.921 0.893 0.912 1,844,300 0.9100 0.00%
2007-08-23 0 0.980 0.970 0.980 0.950 1.050 5,732,000 5,716,180 0.9972 0.912 0.903 0.912 0.884 0.977 6,160,564 0.9279 0.00%
2007-08-22 0 0.980 0.960 0.980 0.970 1.000 1,182,000 1,161,900 0.9830 0.912 0.893 0.912 0.903 0.930 1,270,374 0.9146 0.00%
2007-08-21 0 0.980 0.950 0.980 0.960 1.010 5,076,000 4,982,700 0.9816 0.912 0.884 0.912 0.893 0.940 5,455,516 0.9133 -1.01%
2007-08-20 0 0.990 0.930 0.990 0.950 1.090 3,466,000 3,495,760 1.0086 0.921 0.865 0.921 0.884 1.014 3,725,142 0.9384 3.13%
2007-08-17 0 0.960 0.900 0.950 0.850 1.040 16,096,000 15,576,460 0.9677 0.893 0.837 0.884 0.791 0.968 17,299,447 0.9004 -7.69%
2007-08-16 0 1.040 1.010 1.040 1.010 1.080 9,700,000 10,063,200 1.0374 0.968 0.940 0.968 0.940 1.005 10,425,238 0.9653 -3.70%
2007-08-15 0 1.080 1.070 1.080 1.060 1.120 4,750,000 5,157,060 1.0857 1.005 0.996 1.005 0.986 1.042 5,105,142 1.0102 0.00%
2007-08-14 0 1.080 1.070 1.080 1.070 1.100 2,916,000 3,167,280 1.0862 1.005 0.996 1.005 0.996 1.023 3,134,020 1.0106 -1.82%
2007-08-13 0 1.100 1.070 1.100 1.050 1.100 1,350,000 1,457,940 1.0800 1.023 0.996 1.023 0.977 1.023 1,450,935 1.0048 3.77%
2007-08-10 0 1.060 1.060 1.070 1.060 1.090 1,524,000 1,628,400 1.0685 0.986 0.986 0.996 0.986 1.014 1,637,945 0.9942 -3.64%
2007-08-09 0 1.100 1.080 1.100 1.080 1.110 1,140,000 1,251,300 1.0976 1.023 1.005 1.023 1.005 1.033 1,225,234 1.0213 0.00%
2007-08-08 0 1.100 1.080 1.090 1.070 1.100 2,994,000 3,264,120 1.0902 1.023 1.005 1.014 0.996 1.023 3,217,852 1.0144 0.00%
2007-08-07 0 1.100 1.080 1.100 1.060 1.100 4,632,000 5,069,040 1.0944 1.023 1.005 1.023 0.986 1.023 4,978,320 1.0182 0.92%
2007-08-06 0 1.090 1.070 1.090 1.050 1.090 2,034,000 2,182,260 1.0729 1.014 0.996 1.014 0.977 1.014 2,186,076 0.9983 0.00%
2007-08-03 0 1.090 1.090 1.100 1.070 1.100 2,436,000 2,651,100 1.0883 1.014 1.014 1.023 0.996 1.023 2,618,132 1.0126 0.00%
2007-08-02 0 1.090 1.080 1.090 1.080 1.130 4,848,000 5,305,500 1.0944 1.014 1.005 1.014 1.005 1.051 5,210,470 1.0182 0.93%
2007-08-01 0 1.080 1.080 1.090 1.070 1.110 5,238,000 5,694,300 1.0871 1.005 1.005 1.014 0.996 1.033 5,629,629 1.0115 -1.82%
2007-07-31 0 1.100 1.100 1.110 1.090 1.110 2,916,000 3,209,340 1.1006 1.023 1.023 1.033 1.014 1.033 3,134,020 1.0240 0.00%
2007-07-30 0 1.100 1.090 1.100 1.090 1.110 5,334,000 5,858,940 1.0984 1.023 1.014 1.023 1.014 1.033 5,732,806 1.0220 -0.90%
2007-07-27 0 1.110 1.100 1.110 1.070 1.120 3,246,000 3,546,780 1.0927 1.033 1.023 1.033 0.996 1.042 3,488,693 1.0167 -0.89%
2007-07-26 0 1.120 1.110 1.120 1.090 1.150 6,740,000 7,550,040 1.1202 1.042 1.033 1.042 1.014 1.070 7,243,928 1.0423 -3.45%
2007-07-25 0 1.160 1.150 1.170 1.120 1.170 5,046,000 5,799,840 1.1494 1.079 1.070 1.089 1.042 1.089 5,423,273 1.0694 2.65%
2007-07-24 0 1.130 1.120 1.140 1.050 1.130 3,770,000 4,016,780 1.0655 1.051 1.042 1.061 0.977 1.051 4,051,871 0.9913 9.71%
2007-07-23 0 1.030 1.030 1.040 1.010 1.050 2,882,000 2,958,880 1.0267 0.958 0.958 0.968 0.940 0.977 3,097,478 0.9553 -3.74%
2007-07-20 0 1.070 1.050 1.070 1.000 1.100 6,252,000 6,538,440 1.0458 0.996 0.977 0.996 0.930 1.023 6,719,442 0.9731 -0.93%
2007-07-19 0 1.080 1.070 1.120 1.070 1.120 2,716,000 2,962,080 1.0906 1.005 0.996 1.042 0.996 1.042 2,919,067 1.0147 -3.57%
2007-07-18 0 1.120 1.120 1.130 1.120 1.130 5,788,000 6,524,120 1.1272 1.042 1.042 1.051 1.042 1.051 6,220,750 1.0488 -0.88%
2007-07-17 0 1.130 1.130 1.140 1.120 1.140 4,006,000 4,526,800 1.1300 1.051 1.051 1.061 1.042 1.061 4,305,516 1.0514 0.00%
2007-07-16 0 1.130 1.120 1.130 1.110 1.160 3,264,000 3,699,240 1.1333 1.051 1.042 1.051 1.033 1.079 3,508,039 1.0545 -0.88%
2007-07-13 0 1.140 1.150 1.160 1.130 1.150 37,031,000 42,386,491 1.1446 1.061 1.070 1.079 1.051 1.070 39,799,691 1.0650 0.00%
2007-07-12 0 1.140 1.140 1.150 1.140 1.150 5,778,100 6,615,235 1.1449 1.061 1.061 1.070 1.061 1.070 6,210,110 1.0652 -0.87%
2007-07-11 0 1.150 1.130 1.150 1.130 1.160 2,766,000 3,164,520 1.1441 1.070 1.051 1.070 1.051 1.079 2,972,805 1.0645 0.00%
2007-07-10 0 1.150 1.130 1.150 1.100 1.160 1,848,000 2,095,560 1.1340 1.070 1.051 1.070 1.023 1.079 1,986,169 1.0551 0.00%
2007-07-09 0 1.150 1.110 1.150 1.110 1.180 2,882,000 3,304,560 1.1466 1.070 1.033 1.070 1.033 1.098 3,097,478 1.0669 -2.54%
2007-07-06 0 1.180 1.150 1.180 1.150 1.180 762,000 884,040 1.1602 1.098 1.070 1.098 1.070 1.098 818,972 1.0795 0.85%
2007-07-05 0 1.170 1.160 1.170 1.160 1.200 660,000 775,860 1.1755 1.089 1.079 1.089 1.079 1.117 709,346 1.0938 0.00%
2007-07-04 0 1.170 1.170 1.180 1.100 1.180 34,752,000 38,641,860 1.1119 1.089 1.089 1.098 1.023 1.098 37,350,297 1.0346 -0.85%
2007-07-03 0 1.180 1.150 1.180 1.150 1.220 12,516,000 14,190,060 1.1338 1.098 1.070 1.098 1.070 1.135 13,451,782 1.0549 1.72%
2007-06-29 0 1.160 1.150 1.160 1.050 1.190 10,318,000 11,371,540 1.1021 1.079 1.070 1.079 0.977 1.107 11,089,444 1.0254 7.41%
2007-06-28 0 1.080 1.070 1.080 1.060 1.090 570,000 611,700 1.0732 1.005 0.996 1.005 0.986 1.014 612,617 0.9985 0.00%
2007-06-27 0 1.080 1.060 1.080 1.060 1.100 924,000 999,480 1.0817 1.005 0.986 1.005 0.986 1.023 993,085 1.0064 -1.82%
2007-06-26 0 1.100 1.080 1.100 1.080 1.110 3,488,000 3,828,720 1.0977 1.023 1.005 1.023 1.005 1.033 3,748,787 1.0213 -1.79%
2007-06-25 0 1.120 1.120 1.130 1.040 1.130 5,268,000 5,832,180 1.1071 1.042 1.042 1.051 0.968 1.051 5,661,872 1.0301 2.75%
2007-06-22 0 1.090 1.080 1.090 1.000 1.090 1,728,000 1,809,660 1.0473 1.014 1.005 1.014 0.930 1.014 1,857,197 0.9744 0.00%
2007-06-21 0 1.090 1.070 1.090 1.050 1.120 3,060,000 3,265,380 1.0671 1.014 0.996 1.014 0.977 1.042 3,288,787 0.9929 -2.68%
2007-06-20 0 1.120 1.110 1.120 1.080 1.160 2,172,000 2,411,400 1.1102 1.042 1.033 1.042 1.005 1.079 2,334,394 1.0330 1.82%
2007-06-18 0 1.100 1.080 1.100 1.020 1.100 2,658,000 2,816,760 1.0597 1.023 1.005 1.023 0.949 1.023 2,856,730 0.9860 0.00%
2007-06-15 0 1.100 1.100 1.110 1.100 1.180 4,422,000 5,043,136 1.1405 1.023 1.023 1.033 1.023 1.098 4,752,619 1.0611 -5.98%
2007-06-14 0 1.170 1.150 1.170 1.100 1.180 3,458,000 4,034,520 1.1667 1.089 1.070 1.089 1.023 1.098 3,716,544 1.0856 0.00%
2007-06-13 0 1.170 1.170 1.180 1.160 1.190 2,736,000 3,215,760 1.1754 1.089 1.089 1.098 1.079 1.107 2,940,562 1.0936 -0.85%
2007-06-12 0 1.180 1.160 1.180 1.160 1.200 3,276,000 3,859,020 1.1780 1.098 1.079 1.098 1.079 1.117 3,520,936 1.0960 -0.84%
2007-06-11 0 1.190 1.180 1.200 1.180 1.220 4,754,000 5,684,240 1.1957 1.107 1.098 1.117 1.098 1.135 5,109,442 1.1125 0.85%
2007-06-08 0 1.180 1.170 1.180 1.170 1.210 3,222,000 3,840,000 1.1918 1.098 1.089 1.098 1.089 1.126 3,462,899 1.1089 -2.48%
2007-06-07 0 1.210 1.210 1.220 1.190 1.270 2,802,000 3,387,840 1.2091 1.126 1.126 1.135 1.107 1.182 3,011,497 1.1250 0.00%
2007-06-06 0 1.210 1.200 1.210 1.150 1.220 4,946,000 5,831,380 1.1790 1.126 1.117 1.126 1.070 1.135 5,315,797 1.0970 3.42%
2007-06-05 0 1.170 1.140 1.170 1.000 1.200 6,672,000 7,513,620 1.1261 1.089 1.061 1.089 0.930 1.117 7,170,844 1.0478 -0.85%
2007-06-04 0 1.180 1.170 1.180 1.170 1.280 6,102,000 7,310,940 1.1981 1.098 1.089 1.098 1.089 1.191 6,558,227 1.1148 -3.28%
2007-06-01 0 1.220 1.220 1.230 1.210 1.270 27,772,000 34,424,580 1.2395 1.135 1.135 1.144 1.126 1.182 29,848,425 1.1533 0.00%
2007-05-31 0 1.220 1.200 1.210 1.170 1.250 14,290,000 17,325,060 1.2124 1.135 1.117 1.126 1.089 1.163 15,358,418 1.1280 0.00%
2007-05-30 0 1.220 1.210 1.230 1.170 1.270 14,096,100 17,207,963 1.2208 1.135 1.126 1.144 1.089 1.182 15,150,021 1.1358 0.00%
2007-05-29 0 1.220 1.220 1.230 1.170 1.540 321,540,000 382,577,940 1.1898 1.135 1.135 1.144 1.089 1.433 345,580,530 1.1071 -4.69%
2007-05-28 1 - - - - - 0 0 - 1.191 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 1.191 - - - - 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 1.191 1.191 1.200 1.154 1.191 10,137,201 1.1679 2.40%
2007-05-22 0 1.250 1.240 1.250 1.220 1.290 10,710,000 13,417,140 1.2528 1.163 1.154 1.163 1.135 1.200 11,510,753 1.1656 3.31%
2007-05-21 0 1.210 1.200 1.210 1.190 1.220 6,168,000 7,406,280 1.2008 1.126 1.117 1.126 1.107 1.135 6,629,162 1.1172 0.83%
2007-05-18 0 1.200 1.190 1.200 1.180 1.210 4,446,000 5,296,620 1.1913 1.117 1.107 1.117 1.098 1.126 4,778,413 1.1084 1.69%
2007-05-17 0 1.180 1.170 1.190 1.160 1.230 7,140,000 8,434,560 1.1813 1.098 1.089 1.107 1.079 1.144 7,673,835 1.0991 -2.48%
2007-05-16 0 1.210 1.200 1.220 1.190 1.260 4,422,000 5,389,440 1.2188 1.126 1.117 1.135 1.107 1.172 4,752,619 1.1340 0.00%
2007-05-15 0 1.210 1.200 1.210 1.150 1.250 19,602,000 24,166,380 1.2329 1.126 1.117 1.126 1.070 1.163 21,067,580 1.1471 -0.82%
2007-05-14 0 1.220 1.210 1.220 1.190 1.260 8,730,000 10,762,500 1.2328 1.135 1.126 1.135 1.107 1.172 9,382,715 1.1471 0.83%
2007-05-11 0 1.210 1.190 1.200 1.160 1.250 2,508,000 3,050,760 1.2164 1.126 1.107 1.117 1.079 1.163 2,695,515 1.1318 -3.20%
2007-05-10 0 1.250 1.240 1.260 1.240 1.310 4,072,000 5,222,320 1.2825 1.163 1.154 1.172 1.154 1.219 4,376,451 1.1933 -2.34%
2007-05-09 0 1.280 1.270 1.280 1.230 1.300 5,448,000 6,927,360 1.2715 1.191 1.182 1.191 1.144 1.210 5,855,330 1.1831 0.00%
2007-05-08 0 1.280 1.270 1.280 1.220 1.310 13,698,000 17,459,940 1.2746 1.191 1.182 1.191 1.135 1.219 14,722,156 1.1860 6.67%
2007-05-07 1 - - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 1.117 - - - - 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 1.117 1.098 1.117 0.958 1.144 6,087,479 1.0762 18.81%
2007-04-27 0 1.010 1.010 1.020 0.980 1.030 2,520,000 2,537,940 1.0071 0.940 0.940 0.949 0.912 0.958 2,708,412 0.9371 -1.94%
2007-04-26 0 1.030 1.000 1.030 1.010 1.080 4,086,000 4,195,980 1.0269 0.958 0.930 0.958 0.940 1.005 4,391,497 0.9555 0.00%
2007-04-25 0 1.030 1.020 1.030 1.000 1.100 3,576,000 3,655,800 1.0223 0.958 0.949 0.958 0.930 1.023 3,843,366 0.9512 0.98%
2007-04-24 0 1.020 1.000 1.030 0.880 1.150 10,452,000 10,813,740 1.0346 0.949 0.930 0.958 0.819 1.070 11,233,463 0.9626 15.91%
2007-04-23 0 0.880 0.870 0.880 0.700 0.890 5,844,000 4,645,620 0.7949 0.819 0.809 0.819 0.651 0.828 6,280,937 0.7396 25.71%
2007-04-20 0 0.700 0.690 0.710 0.700 0.720 1,506,000 1,060,080 0.7039 0.651 0.642 0.661 0.651 0.670 1,618,599 0.6549 -1.41%
2007-04-19 0 0.710 0.690 0.710 0.690 0.710 1,968,000 1,376,520 0.6995 0.661 0.642 0.661 0.642 0.661 2,115,141 0.6508 0.00%
2007-04-18 0 0.710 0.700 0.710 0.700 0.710 2,430,000 1,724,460 0.7097 0.661 0.651 0.661 0.651 0.661 2,611,683 0.6603 1.43%
2007-04-17 0 0.700 0.690 0.700 0.690 0.700 936,000 652,260 0.6969 0.651 0.642 0.651 0.642 0.651 1,005,982 0.6484 1.45%
2007-04-16 0 0.690 0.680 0.700 0.690 0.710 1,638,000 1,146,900 0.7002 0.642 0.633 0.651 0.642 0.661 1,760,468 0.6515 0.00%
2007-04-13 0 0.690 0.680 0.700 0.690 0.710 4,986,000 3,461,460 0.6942 0.642 0.633 0.651 0.642 0.661 5,358,787 0.6459 -1.43%
2007-04-12 0 0.700 0.690 0.700 0.680 0.700 1,038,000 716,940 0.6907 0.651 0.642 0.651 0.633 0.651 1,115,608 0.6426 0.00%
2007-04-11 0 0.700 0.680 0.700 0.670 0.700 3,468,000 2,405,940 0.6938 0.651 0.633 0.651 0.623 0.651 3,727,291 0.6455 0.00%
2007-04-10 0 0.700 0.680 0.700 0.680 0.710 6,870,000 4,775,400 0.6951 0.651 0.633 0.651 0.633 0.661 7,383,648 0.6468 -1.41%
2007-04-04 0 0.710 0.700 0.710 0.660 0.740 4,332,000 3,069,120 0.7085 0.661 0.651 0.661 0.614 0.689 4,655,890 0.6592 10.94%
2007-04-03 0 0.640 0.610 0.640 0.580 0.650 1,974,000 1,234,380 0.6253 0.595 0.568 0.595 0.540 0.605 2,121,590 0.5818 0.00%
2007-04-02 0 0.640 0.600 0.640 0.550 0.640 2,202,000 1,285,860 0.5840 0.595 0.558 0.595 0.512 0.595 2,366,637 0.5433 16.36%
2007-03-30 0 0.550 0.510 0.550 0.510 0.550 1,884,000 1,013,700 0.5381 0.512 0.475 0.512 0.475 0.512 2,024,861 0.5006 -1.79%
2007-03-29 0 0.560 0.550 0.560 0.540 0.560 1,488,000 820,500 0.5514 0.521 0.512 0.521 0.502 0.521 1,599,253 0.5131 -1.75%
2007-03-28 0 0.570 0.570 0.580 0.550 0.580 438,000 245,820 0.5612 0.530 0.530 0.540 0.512 0.540 470,748 0.5222 3.64%
2007-03-27 0 0.550 0.520 0.550 0.550 0.550 144,000 79,200 0.5500 0.512 0.484 0.512 0.512 0.512 154,766 0.5117 0.00%
2007-03-26 0 0.550 0.500 0.550 0.500 0.560 2,118,000 1,160,220 0.5478 0.512 0.465 0.512 0.465 0.521 2,276,356 0.5097 10.00%
2007-03-23 0 0.500 0.495 0.500 0.485 0.500 21,204,000 10,485,990 0.4945 0.465 0.461 0.465 0.451 0.465 22,789,356 0.4601 0.00%
2007-03-22 0 0.500 0.500 0.520 0.495 0.520 60,000 30,630 0.5105 0.465 0.465 0.484 0.461 0.484 64,486 0.4750 0.00%
2007-03-21 0 0.500 0.480 0.510 0.490 0.530 1,038,000 520,980 0.5019 0.465 0.447 0.475 0.456 0.493 1,115,608 0.4670 0.00%
2007-03-20 0 0.500 0.480 0.500 0.490 0.500 138,000 68,700 0.4978 0.465 0.447 0.465 0.456 0.465 148,318 0.4632 -1.96%
2007-03-19 0 0.510 0.500 0.520 0.490 0.510 528,000 261,900 0.4960 0.475 0.465 0.484 0.456 0.475 567,477 0.4615 2.00%
2007-03-16 0 0.500 0.500 0.520 0.490 0.510 216,000 107,700 0.4986 0.465 0.465 0.484 0.456 0.475 232,150 0.4639 -3.85%
2007-03-15 0 0.520 0.495 0.520 0.520 0.520 6,000 3,120 0.5200 0.484 0.461 0.484 0.484 0.484 6,449 0.4838 4.00%
2007-03-14 0 0.500 0.500 0.520 0.500 0.500 240,000 120,000 0.5000 0.465 0.465 0.484 0.465 0.465 257,944 0.4652 -3.85%
2007-03-13 0 0.520 0.510 0.530 0.520 0.530 180,000 93,480 0.5193 0.484 0.475 0.493 0.484 0.493 193,458 0.4832 -1.89%
2007-03-12 0 0.530 0.530 0.550 0.520 0.550 114,000 61,080 0.5358 0.493 0.493 0.512 0.484 0.512 122,523 0.4985 1.92%
2007-03-09 0 0.520 0.520 0.550 0.490 0.550 2,154,000 1,128,960 0.5241 0.484 0.484 0.512 0.456 0.512 2,315,048 0.4877 0.00%
2007-03-08 0 0.520 0.510 0.520 0.420 0.520 4,040,000 1,833,870 0.4539 0.484 0.475 0.484 0.391 0.484 4,342,058 0.4224 5.05%
2007-03-07 0 0.495 0.490 0.500 0.495 0.560 3,840,000 1,992,480 0.5189 0.461 0.456 0.465 0.461 0.521 4,127,105 0.4828 -8.33%
2007-03-06 0 0.540 0.530 0.540 0.530 0.600 13,992,000 7,662,360 0.5476 0.502 0.493 0.502 0.493 0.558 15,038,138 0.5095 -8.47%
2007-03-05 0 0.590 0.580 0.590 0.520 0.630 8,382,000 4,799,280 0.5726 0.549 0.540 0.549 0.484 0.586 9,008,696 0.5327 7.27%
2007-03-02 0 0.550 0.550 0.570 0.520 0.740 287,036,000 124,829,580 0.4349 0.512 0.512 0.530 0.484 0.689 308,496,775 0.4046 7.84%
2007-03-01 1 - - - - - 0 0 - 0.475 - - - - 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 0.475 0.465 0.475 0.461 0.493 2,418,225 0.4822 0.00%
2007-02-27 0 0.510 0.500 0.520 0.500 0.530 1,896,000 975,480 0.5145 0.475 0.465 0.484 0.465 0.493 2,037,758 0.4787 -1.92%
2007-02-26 0 0.520 0.510 0.520 0.490 0.520 1,308,000 663,180 0.5070 0.484 0.475 0.484 0.456 0.484 1,405,795 0.4717 6.12%
2007-02-23 0 0.490 0.490 0.500 0.490 0.500 402,000 200,760 0.4994 0.456 0.456 0.465 0.456 0.465 432,056 0.4647 -2.00%
2007-02-22 0 0.500 0.475 0.500 0.470 0.500 702,000 345,300 0.4919 0.465 0.442 0.465 0.437 0.465 754,486 0.4577 6.38%
2007-02-21 0 0.470 0.460 0.480 0.460 0.470 702,000 326,520 0.4651 0.437 0.428 0.447 0.428 0.437 754,486 0.4328 0.00%
2007-02-16 0 0.470 0.465 0.470 0.460 0.470 252,000 118,380 0.4698 0.437 0.433 0.437 0.428 0.437 270,841 0.4371 -2.08%
2007-02-15 0 0.480 0.470 0.480 0.455 0.480 1,182,000 543,750 0.4600 0.447 0.437 0.447 0.423 0.447 1,270,374 0.4280 4.35%
2007-02-14 0 0.460 0.440 0.460 0.460 0.460 360,000 165,600 0.4600 0.428 0.409 0.428 0.428 0.428 386,916 0.4280 0.00%
2007-02-13 0 0.460 0.445 0.460 0.460 0.460 2,184,000 1,004,640 0.4600 0.428 0.414 0.428 0.428 0.428 2,347,291 0.4280 -4.17%
2007-02-12 0 0.480 0.475 0.480 0.460 0.480 1,302,000 610,140 0.4686 0.447 0.442 0.447 0.428 0.447 1,399,346 0.4360 2.13%
2007-02-09 0 0.470 0.465 0.470 0.450 0.470 1,416,000 649,590 0.4588 0.437 0.433 0.437 0.419 0.437 1,521,870 0.4268 4.44%
2007-02-08 0 0.450 0.450 0.460 0.440 0.455 708,000 319,680 0.4515 0.419 0.419 0.428 0.409 0.423 760,935 0.4201 -1.10%
2007-02-07 0 0.455 0.455 0.460 0.440 0.455 450,000 202,620 0.4503 0.423 0.423 0.428 0.409 0.423 483,645 0.4189 1.11%
2007-02-06 0 0.450 0.450 0.460 0.450 0.460 546,000 247,500 0.4533 0.419 0.419 0.428 0.419 0.428 586,823 0.4218 0.00%
2007-02-05 0 0.450 0.450 0.455 0.430 0.460 1,284,000 580,680 0.4522 0.419 0.419 0.423 0.400 0.428 1,380,001 0.4208 2.27%
2007-02-02 0 0.440 0.435 0.440 0.435 0.450 876,000 388,680 0.4437 0.409 0.405 0.409 0.405 0.419 941,496 0.4128 0.00%
2007-02-01 0 0.440 0.440 0.445 0.415 0.460 2,124,000 925,140 0.4356 0.409 0.409 0.414 0.386 0.428 2,282,805 0.4053 -4.35%
2007-01-31 0 0.460 0.450 0.460 0.445 0.480 996,000 464,760 0.4666 0.428 0.419 0.428 0.414 0.447 1,070,468 0.4342 -2.13%
2007-01-30 0 0.470 0.465 0.470 0.415 0.470 1,944,000 882,840 0.4541 0.437 0.433 0.437 0.386 0.437 2,089,347 0.4225 5.62%
2007-01-29 0 0.445 0.445 0.450 0.410 0.450 2,034,000 882,870 0.4341 0.414 0.414 0.419 0.381 0.419 2,186,076 0.4039 8.54%
2007-01-26 0 0.410 0.405 0.435 0.405 0.475 870,000 379,350 0.4360 0.381 0.377 0.405 0.377 0.442 935,047 0.4057 -10.87%
2007-01-25 0 0.460 0.460 0.465 0.420 0.480 1,494,000 687,030 0.4599 0.428 0.428 0.433 0.391 0.447 1,605,702 0.4279 -3.16%
2007-01-24 0 0.475 0.470 0.475 0.460 0.510 2,220,000 1,083,930 0.4883 0.442 0.437 0.442 0.428 0.475 2,385,982 0.4543 -3.06%
2007-01-23 0 0.490 0.460 0.465 0.420 0.550 7,188,000 3,376,800 0.4698 0.456 0.428 0.433 0.391 0.512 7,725,424 0.4371 38.03%
2007-01-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2007-01-19 0 0.355 0.350 - 0.340 0.380 1,590,000 560,430 0.3525 0.330 0.326 - 0.316 0.354 1,708,879 0.3280 7.58%
2007-01-18 0 0.330 0.330 0.335 0.330 0.335 726,000 240,090 0.3307 0.307 0.307 0.312 0.307 0.312 780,281 0.3077 1.54%
2007-01-17 0 0.325 0.310 0.325 0.315 0.335 732,000 233,280 0.3187 0.302 0.288 0.302 0.293 0.312 786,729 0.2965 4.84%
2007-01-16 0 0.310 0.310 0.335 0.295 0.335 498,000 151,800 0.3048 0.288 0.288 0.312 0.274 0.312 535,234 0.2836 5.08%
2007-01-15 0 0.295 0.290 0.295 0.285 0.295 546,000 157,620 0.2887 0.274 0.270 0.274 0.265 0.274 586,823 0.2686 1.72%
2007-01-12 0 0.290 0.290 0.295 0.285 0.290 702,000 202,050 0.2878 0.270 0.270 0.274 0.265 0.270 754,486 0.2678 1.75%
2007-01-11 0 0.285 - 0.285 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2007-01-10 0 0.285 0.285 0.290 0.275 0.275 222,000 61,050 0.2750 0.265 0.265 0.270 0.256 0.256 238,598 0.2559 -1.72%
2007-01-09 0 0.290 - 0.290 0.280 0.290 252,000 73,020 0.2898 0.270 - 0.270 0.261 0.270 270,841 0.2696 0.00%
2007-01-08 0 0.290 0.270 0.290 0.270 0.290 72,000 19,920 0.2767 0.270 0.251 0.270 0.251 0.270 77,383 0.2574 3.57%
2007-01-05 0 0.280 - 0.280 - - 0 0 - 0.261 - 0.261 - - 0 - -3.45%
2007-01-04 0 0.290 - 0.290 0.290 0.290 18,000 5,220 0.2900 0.270 - 0.270 0.270 0.270 19,346 0.2698 0.00%
2007-01-03 0 0.290 - 0.290 0.290 0.290 30,000 8,700 0.2900 0.270 - 0.270 0.270 0.270 32,243 0.2698 -1.69%
2007-01-02 0 0.295 - 0.295 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2006-12-29 0 0.295 - 0.295 0.295 0.295 6,000 1,770 0.2950 0.274 - 0.274 0.274 0.274 6,449 0.2745 3.51%
2006-12-28 0 0.285 - 0.295 - - 0 0 - 0.265 - 0.274 - - 0 - 0.00%
2006-12-27 0 0.285 0.285 0.295 0.275 0.285 78,000 21,690 0.2781 0.265 0.265 0.274 0.256 0.265 83,832 0.2587 0.00%
2006-12-22 0 0.285 0.275 0.285 0.285 0.285 60,000 17,100 0.2850 0.265 0.256 0.265 0.265 0.265 64,486 0.2652 0.00%
2006-12-21 0 0.285 0.275 0.285 0.275 0.285 102,000 28,560 0.2800 0.265 0.256 0.265 0.256 0.265 109,626 0.2605 0.00%
2006-12-20 0 0.285 0.275 0.300 - - 0 0 - 0.265 0.256 0.279 - - 0 - 0.00%
2006-12-19 0 0.285 0.275 0.300 - - 0 0 - 0.265 0.256 0.279 - - 0 - 0.00%
2006-12-18 0 0.285 0.275 0.300 - - 0 0 - 0.265 0.256 0.279 - - 0 - 0.00%
2006-12-15 0 0.285 0.285 0.315 0.280 0.315 378,000 108,750 0.2877 0.265 0.265 0.293 0.261 0.293 406,262 0.2677 -8.06%
2006-12-14 0 0.310 0.285 0.310 0.310 0.310 12,000 3,720 0.3100 0.288 0.265 0.288 0.288 0.288 12,897 0.2884 3.33%
2006-12-13 0 0.300 0.300 0.315 0.295 0.300 270,000 80,790 0.2992 0.279 0.279 0.293 0.274 0.279 290,187 0.2784 0.00%
2006-12-12 0 0.300 0.280 0.300 0.280 0.300 306,000 85,800 0.2804 0.279 0.261 0.279 0.261 0.279 328,879 0.2609 1.69%
2006-12-11 0 0.295 0.280 0.295 0.295 0.295 180,000 53,100 0.2950 0.274 0.261 0.274 0.274 0.274 193,458 0.2745 1.72%
2006-12-08 0 0.290 0.280 0.290 0.290 0.295 330,000 96,750 0.2932 0.270 0.261 0.270 0.270 0.274 354,673 0.2728 -1.69%
2006-12-07 0 0.295 0.270 0.295 - - 0 0 - 0.274 0.251 0.274 - - 0 - 0.00%
2006-12-06 0 0.295 0.270 0.295 - - 0 0 - 0.274 0.251 0.274 - - 0 - 0.00%
2006-12-05 0 0.295 0.270 0.300 0.270 0.295 36,000 9,870 0.2742 0.274 0.251 0.279 0.251 0.274 38,692 0.2551 0.00%
2006-12-04 0 0.295 0.265 0.295 - - 0 0 - 0.274 0.247 0.274 - - 0 - 0.00%
2006-12-01 0 0.295 0.265 0.305 - - 0 0 - 0.274 0.247 0.284 - - 0 - 0.00%
2006-11-30 0 0.295 0.255 0.305 - - 0 0 - 0.274 0.237 0.284 - - 0 - 0.00%
2006-11-29 0 0.295 0.260 0.295 - - 0 0 - 0.274 0.242 0.274 - - 0 - -1.67%
2006-11-28 0 0.300 0.260 0.300 0.265 0.300 48,000 14,190 0.2956 0.279 0.242 0.279 0.247 0.279 51,589 0.2751 1.69%
2006-11-27 0 0.295 0.275 0.300 - - 0 0 - 0.274 0.256 0.279 - - 0 - 0.00%
2006-11-24 0 0.295 0.250 0.295 0.295 0.295 30,000 8,850 0.2950 0.274 0.233 0.274 0.274 0.274 32,243 0.2745 7.27%
2006-11-23 0 0.275 0.275 0.295 0.275 0.280 330,000 91,350 0.2768 0.256 0.256 0.274 0.256 0.261 354,673 0.2576 -1.79%
2006-11-22 0 0.280 0.280 0.295 - - 0 0 - 0.261 0.261 0.274 - - 0 - 0.00%
2006-11-21 0 0.280 0.280 0.295 0.280 0.300 288,000 81,840 0.2842 0.261 0.261 0.274 0.261 0.279 309,533 0.2644 -6.67%
2006-11-20 0 0.300 0.280 0.315 0.280 0.300 708,000 200,940 0.2838 0.279 0.261 0.293 0.261 0.279 760,935 0.2641 -1.64%
2006-11-17 0 0.305 0.290 0.305 0.305 0.305 120,000 36,600 0.3050 0.284 0.270 0.284 0.284 0.284 128,972 0.2838 1.67%
2006-11-16 0 0.300 0.285 0.320 0.300 0.300 42,000 12,600 0.3000 0.279 0.265 0.298 0.279 0.279 45,140 0.2791 0.00%
2006-11-15 0 0.300 0.275 0.320 0.300 0.300 60,000 17,850 0.2975 0.279 0.256 0.298 0.279 0.279 64,486 0.2768 0.00%
2006-11-14 0 0.300 0.300 0.320 0.300 0.300 300,000 90,000 0.3000 0.279 0.279 0.298 0.279 0.279 322,430 0.2791 0.00%
2006-11-13 0 0.300 0.275 0.310 0.300 0.310 90,000 27,270 0.3030 0.279 0.256 0.288 0.279 0.288 96,729 0.2819 -1.64%
2006-11-10 0 0.305 0.300 0.315 0.305 0.305 12,000 3,660 0.3050 0.284 0.279 0.293 0.284 0.284 12,897 0.2838 0.00%
2006-11-09 0 0.305 0.300 0.310 0.305 0.305 48,000 14,640 0.3050 0.284 0.279 0.288 0.284 0.284 51,589 0.2838 0.00%
2006-11-08 0 0.305 0.305 0.340 0.300 0.310 330,000 99,960 0.3029 0.284 0.284 0.316 0.279 0.288 354,673 0.2818 -4.69%
2006-11-07 0 0.320 0.305 0.350 - - 0 0 - 0.298 0.284 0.326 - - 0 - 0.00%
2006-11-06 0 0.320 0.300 0.335 0.300 0.320 264,000 81,390 0.3083 0.298 0.279 0.312 0.279 0.298 283,738 0.2868 1.59%
2006-11-03 0 0.315 0.315 0.325 0.310 0.310 60,000 18,600 0.3100 0.293 0.293 0.302 0.288 0.288 64,486 0.2884 1.61%
2006-11-02 0 0.310 0.310 0.315 0.310 0.325 192,000 60,240 0.3138 0.288 0.288 0.293 0.288 0.302 206,355 0.2919 -4.62%
2006-11-01 0 0.325 0.320 0.325 0.295 0.350 684,000 217,350 0.3178 0.302 0.298 0.302 0.274 0.326 735,141 0.2957 -9.72%
2006-10-31 0 0.360 0.360 0.380 0.315 0.380 318,000 109,200 0.3434 0.335 0.335 0.354 0.293 0.354 341,776 0.3195 2.86%
2006-10-27 0 0.350 0.320 0.350 0.300 0.350 666,000 215,100 0.3230 0.326 0.298 0.326 0.279 0.326 715,795 0.3005 -7.89%
2006-10-26 0 0.380 0.305 0.380 0.350 0.380 462,000 162,120 0.3509 0.354 0.284 0.354 0.326 0.354 496,542 0.3265 -2.56%
2006-10-25 0 0.390 0.350 0.430 - - 0 0 - 0.363 0.326 0.400 - - 0 - 0.00%
2006-10-24 0 0.390 0.315 0.390 0.280 0.390 1,662,000 521,220 0.3136 0.363 0.293 0.363 0.261 0.363 1,786,262 0.2918 -6.02%
2006-10-23 0 0.415 0.305 0.415 - - 0 0 - 0.386 0.284 0.386 - - 0 - 0.00%
2006-10-20 0 0.415 0.280 - - - 0 0 - 0.386 0.261 - - - 0 - 0.00%
2006-10-19 0 0.415 0.270 0.415 - - 0 0 - 0.386 0.251 0.386 - - 0 - 0.00%
2006-10-18 0 0.415 0.270 0.450 - - 0 0 - 0.386 0.251 0.419 - - 0 - 0.00%
2006-10-17 0 0.415 0.250 0.415 0.500 0.500 6,000 3,000 0.5000 0.386 0.233 0.386 0.465 0.465 6,449 0.4652 6.41%
2006-10-16 0 0.390 0.295 0.400 - - 0 0 - 0.363 0.274 0.372 - - 0 - 0.00%
2006-10-13 0 0.390 0.260 0.390 - - 0 0 - 0.363 0.242 0.363 - - 0 - 0.00%
2006-10-12 0 0.390 0.280 0.390 - - 0 0 - 0.363 0.261 0.363 - - 0 - 0.00%
2006-10-11 0 0.390 0.280 0.390 - - 0 0 - 0.363 0.261 0.363 - - 0 - 0.00%
2006-10-10 0 0.390 0.280 0.390 - - 0 0 - 0.363 0.261 0.363 - - 0 - -2.50%
2006-10-09 0 0.400 0.280 0.400 - - 0 0 - 0.372 0.261 0.372 - - 0 - 0.00%
2006-10-06 0 0.400 0.280 0.400 - - 0 0 - 0.372 0.261 0.372 - - 0 - 0.00%
2006-10-05 0 0.400 0.280 0.400 - - 0 0 - 0.372 0.261 0.372 - - 0 - 0.00%
2006-10-04 0 0.400 0.280 0.400 - - 0 0 - 0.372 0.261 0.372 - - 0 - 0.00%
2006-10-03 0 0.400 0.280 0.440 - - 0 0 - 0.372 0.261 0.409 - - 0 - 0.00%
2006-09-29 0 0.400 0.280 0.400 - - 0 0 - 0.372 0.261 0.372 - - 0 - 0.00%
2006-09-28 0 0.400 0.280 0.440 - - 0 0 - 0.372 0.261 0.409 - - 0 - 0.00%
2006-09-27 0 0.400 0.280 0.440 - - 0 0 - 0.372 0.261 0.409 - - 0 - 0.00%
2006-09-26 0 0.400 0.280 0.420 - - 0 0 - 0.372 0.261 0.391 - - 0 - 0.00%
2006-09-25 0 0.400 0.280 0.440 - - 0 0 - 0.372 0.261 0.409 - - 0 - 0.00%
2006-09-22 0 0.400 0.280 0.400 - - 0 0 - 0.372 0.261 0.372 - - 0 - 0.00%
2006-09-21 0 0.400 0.280 0.450 - - 0 0 - 0.372 0.261 0.419 - - 0 - 0.00%
2006-09-20 0 0.400 0.280 0.425 - - 0 0 - 0.372 0.261 0.395 - - 0 - 0.00%
2006-09-19 0 0.400 0.280 0.440 - - 0 0 - 0.372 0.261 0.409 - - 0 - 0.00%
2006-09-18 0 0.400 0.280 - - - 0 0 - 0.372 0.261 - - - 0 - 0.00%
2006-09-15 0 0.400 0.400 0.450 - - 0 0 - 0.372 0.372 0.419 - - 0 - 5.26%
2006-09-14 0 0.380 0.330 0.380 - - 0 0 - 0.354 0.307 0.354 - - 0 - -3.80%
2006-09-13 0 0.395 0.280 0.440 - - 0 0 - 0.368 0.261 0.409 - - 0 - 0.00%
2006-09-12 0 0.395 0.280 0.395 0.350 0.395 186,000 65,370 0.3515 0.368 0.261 0.368 0.326 0.368 199,907 0.3270 -5.95%
2006-09-11 0 0.420 0.280 0.420 0.420 0.420 30,000 12,600 0.4200 0.391 0.261 0.391 0.391 0.391 32,243 0.3908 0.00%
2006-09-08 0 0.420 0.280 0.420 - - 0 0 - 0.391 0.261 0.391 - - 0 - 0.00%
2006-09-07 0 0.420 0.340 0.420 - - 0 0 - 0.391 0.316 0.391 - - 0 - 0.00%
2006-09-06 0 0.420 0.310 0.425 0.310 0.420 36,000 12,300 0.3417 0.391 0.288 0.395 0.288 0.391 38,692 0.3179 -2.33%
2006-09-05 0 0.430 0.350 0.430 - - 0 0 - 0.400 0.326 0.400 - - 0 - 0.00%
2006-09-04 0 0.430 0.370 0.430 - - 0 0 - 0.400 0.344 0.400 - - 0 - 0.00%
2006-09-01 0 0.430 0.350 0.430 - - 0 0 - 0.400 0.326 0.400 - - 0 - 0.00%
2006-08-31 0 0.430 0.360 0.430 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2006-08-30 0 0.430 0.360 0.430 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2006-08-29 0 0.430 0.350 0.430 - - 0 0 - 0.400 0.326 0.400 - - 0 - 0.00%
2006-08-28 0 0.430 0.350 0.430 - - 0 0 - 0.400 0.326 0.400 - - 0 - 0.00%
2006-08-25 0 0.430 0.350 0.440 - - 0 0 - 0.400 0.326 0.409 - - 0 - 0.00%
2006-08-24 0 0.430 0.350 0.445 - - 0 0 - 0.400 0.326 0.414 - - 0 - 0.00%
2006-08-23 0 0.430 0.350 0.435 - - 0 0 - 0.400 0.326 0.405 - - 0 - 0.00%
2006-08-22 0 0.430 0.350 0.440 - - 0 0 - 0.400 0.326 0.409 - - 0 - 0.00%
2006-08-21 0 0.430 0.300 0.440 - - 0 0 - 0.400 0.279 0.409 - - 0 - 0.00%
2006-08-18 0 0.430 - 0.445 - - 0 0 - 0.400 - 0.414 - - 0 - 0.00%
2006-08-17 0 0.430 - 0.430 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2006-08-16 0 0.430 - 0.430 - - 0 0 - 0.400 - 0.400 - - 0 - -1.15%
2006-08-15 0 0.435 - 0.435 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2006-08-14 0 0.435 - 0.440 - - 0 0 - 0.405 - 0.409 - - 0 - 0.00%
2006-08-11 0 0.435 - 0.435 - - 0 0 - 0.405 - 0.405 - - 0 - -1.14%
2006-08-10 0 0.440 0.440 0.445 0.360 0.360 198,000 71,280 0.3600 0.409 0.409 0.414 0.335 0.335 212,804 0.3350 0.00%
2006-08-09 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-08-08 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-08-07 0 0.440 - 0.450 - - 0 0 - 0.409 - 0.419 - - 0 - 0.00%
2006-08-04 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-08-03 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-08-02 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-08-01 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-07-31 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-07-28 0 0.440 - 0.440 0.445 0.445 30,000 13,350 0.4450 0.409 - 0.409 0.414 0.414 32,243 0.4140 3.53%
2006-07-27 0 0.425 - 0.445 - - 0 0 - 0.395 - 0.414 - - 0 - 0.00%
2006-07-26 0 0.425 - 0.450 - - 0 0 - 0.395 - 0.419 - - 0 - 0.00%
2006-07-25 0 0.425 - 0.440 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-07-24 0 0.425 - 0.440 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-07-21 0 0.425 - 0.440 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-07-20 0 0.425 - 0.445 - - 0 0 - 0.395 - 0.414 - - 0 - 0.00%
2006-07-19 0 0.425 - 0.430 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
2006-07-18 0 0.425 - 0.440 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-07-17 0 0.425 - 0.440 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-07-14 0 0.425 - 0.445 - - 0 0 - 0.395 - 0.414 - - 0 - 0.00%
2006-07-13 0 0.425 - 0.450 - - 0 0 - 0.395 - 0.419 - - 0 - 0.00%
2006-07-12 0 0.425 - 0.440 - - 0 0 - 0.395 - 0.409 - - 0 - 0.00%
2006-07-11 0 0.425 - 0.445 - - 0 0 - 0.395 - 0.414 - - 0 - 0.00%
2006-07-10 0 0.425 - 0.425 - - 0 0 - 0.395 - 0.395 - - 0 - -2.30%
2006-07-07 0 0.435 - 0.435 - - 0 0 - 0.405 - 0.405 - - 0 - -1.14%
2006-07-06 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-07-05 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-07-04 0 0.440 - 0.440 0.445 0.445 30,000 13,350 0.4450 0.409 - 0.409 0.414 0.414 32,243 0.4140 0.00%
2006-07-03 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-30 0 0.440 - 0.450 - - 0 0 - 0.409 - 0.419 - - 0 - 0.00%
2006-06-29 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-06-28 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-06-27 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-26 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-06-23 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-06-22 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
2006-06-21 0 0.440 - 0.445 - - 0 0 - 0.409 - 0.414 - - 0 - 0.00%
2006-06-20 0 0.440 - 0.440 - - 0 0 - 0.409 - 0.409 - - 0 - -1.12%
2006-06-19 0 0.445 - 0.445 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2006-06-16 0 0.445 - 0.445 0.445 0.445 6,000 2,670 0.4450 0.414 - 0.414 0.414 0.414 6,449 0.4140 0.00%
2006-06-15 0 0.445 - 0.445 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2006-06-14 0 0.445 - 0.445 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2006-06-13 0 0.445 - 0.445 0.445 0.445 48,000 21,360 0.4450 0.414 - 0.414 0.414 0.414 51,589 0.4140 0.00%
2006-06-12 0 0.445 - 0.445 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2006-06-09 0 0.445 - 0.445 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
2006-06-08 0 0.445 0.300 0.445 - - 0 0 - 0.414 0.279 0.414 - - 0 - 0.00%
2006-06-07 0 0.445 0.300 0.445 - - 0 0 - 0.414 0.279 0.414 - - 0 - 0.00%
2006-06-06 0 0.445 0.300 0.445 0.445 0.445 36,000 16,020 0.4450 0.414 0.279 0.414 0.414 0.414 38,692 0.4140 1.14%
2006-06-05 0 0.440 0.300 0.440 - - 0 0 - 0.409 0.279 0.409 - - 0 - 0.00%
2006-06-02 0 0.440 - 0.450 - - 0 0 - 0.409 - 0.419 - - 0 - 0.00%
2006-06-01 0 0.440 - 0.440 0.450 0.450 48,000 21,600 0.4500 0.409 - 0.409 0.419 0.419 51,589 0.4187 2.33%
2006-05-30 0 0.430 - 0.430 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2006-05-29 0 0.430 0.400 0.430 - - 0 0 - 0.400 0.372 0.400 - - 0 - 0.00%
2006-05-26 0 0.430 - 0.430 0.430 0.430 60,000 25,800 0.4300 0.400 - 0.400 0.400 0.400 64,486 0.4001 0.00%
2006-05-25 0 0.430 0.330 0.430 - - 0 0 - 0.400 0.307 0.400 - - 0 - 0.00%
2006-05-24 0 0.430 0.330 0.430 0.430 0.430 312,000 134,160 0.4300 0.400 0.307 0.400 0.400 0.400 335,327 0.4001 2.38%
2006-05-23 0 0.420 0.320 0.420 - - 0 0 - 0.391 0.298 0.391 - - 0 - 0.00%
2006-05-22 0 0.420 0.320 0.420 - - 0 0 - 0.391 0.298 0.391 - - 0 - 0.00%
2006-05-19 0 0.420 0.315 0.420 0.420 0.420 60,000 25,200 0.4200 0.391 0.293 0.391 0.391 0.391 64,486 0.3908 1.20%
2006-05-18 0 0.415 0.320 0.415 - - 0 0 - 0.386 0.298 0.386 - - 0 - -2.35%
2006-05-17 0 0.425 0.330 0.425 0.430 0.435 90,000 39,000 0.4333 0.395 0.307 0.395 0.400 0.405 96,729 0.4032 -1.16%
2006-05-16 0 0.430 0.330 0.430 0.430 0.440 96,000 42,000 0.4375 0.400 0.307 0.400 0.400 0.409 103,178 0.4071 0.00%
2006-05-15 0 0.430 0.330 0.430 0.430 0.450 516,000 230,880 0.4474 0.400 0.307 0.400 0.400 0.419 554,580 0.4163 -4.44%
2006-05-12 0 0.450 0.450 0.455 0.400 0.480 732,000 329,580 0.4502 0.419 0.419 0.423 0.372 0.447 786,729 0.4189 -2.17%
2006-05-11 0 0.460 0.460 0.465 0.460 0.475 444,000 208,230 0.4690 0.428 0.428 0.433 0.428 0.442 477,196 0.4364 -3.16%
2006-05-10 0 0.475 0.465 0.475 0.470 0.475 246,000 116,190 0.4723 0.442 0.433 0.442 0.437 0.442 264,393 0.4395 0.00%
2006-05-09 0 0.475 0.475 0.480 0.475 0.480 378,000 181,230 0.4794 0.442 0.442 0.447 0.442 0.447 406,262 0.4461 -3.06%
2006-05-08 0 0.490 0.475 0.490 0.480 0.490 354,000 173,040 0.4888 0.456 0.442 0.456 0.447 0.456 380,467 0.4548 1.03%
2006-05-04 0 0.485 0.470 0.490 0.475 0.490 438,000 211,440 0.4827 0.451 0.437 0.456 0.442 0.456 470,748 0.4492 -2.02%
2006-05-03 0 0.495 0.490 0.495 0.485 0.495 324,000 158,550 0.4894 0.461 0.456 0.461 0.451 0.461 348,224 0.4553 1.02%
2006-05-02 0 0.490 0.480 0.490 0.485 0.490 318,000 154,980 0.4874 0.456 0.447 0.456 0.451 0.456 341,776 0.4535 1.03%
2006-04-28 0 0.485 0.485 0.490 0.480 0.500 1,926,000 942,510 0.4894 0.451 0.451 0.456 0.447 0.465 2,070,001 0.4553 -4.90%
2006-04-27 0 0.510 0.500 0.510 0.500 0.510 750,000 377,880 0.5038 0.475 0.465 0.475 0.465 0.475 806,075 0.4688 0.00%
2006-04-26 0 0.510 0.500 0.510 0.500 0.510 714,000 359,580 0.5036 0.475 0.465 0.475 0.465 0.475 767,384 0.4686 0.00%
2006-04-25 0 0.510 0.500 0.510 0.495 0.510 750,000 375,600 0.5008 0.475 0.465 0.475 0.461 0.475 806,075 0.4660 0.00%
2006-04-24 0 0.510 0.500 0.510 0.500 0.510 738,000 372,120 0.5042 0.475 0.465 0.475 0.465 0.475 793,178 0.4692 2.00%
2006-04-21 0 0.500 0.500 0.510 0.495 0.510 1,146,000 576,450 0.5030 0.465 0.465 0.475 0.461 0.475 1,231,683 0.4680 -1.96%
2006-04-20 0 0.510 0.500 0.510 0.500 0.510 798,000 403,860 0.5061 0.475 0.465 0.475 0.465 0.475 857,664 0.4709 0.00%
2006-04-19 0 0.510 0.500 0.510 0.500 0.510 738,000 374,400 0.5073 0.475 0.465 0.475 0.465 0.475 793,178 0.4720 -1.92%
2006-04-18 0 0.520 0.500 0.520 0.500 0.520 816,000 414,480 0.5079 0.484 0.465 0.484 0.465 0.484 877,010 0.4726 1.96%
2006-04-13 0 0.510 0.500 0.510 0.510 0.510 774,000 394,740 0.5100 0.475 0.465 0.475 0.475 0.475 831,870 0.4745 -1.92%
2006-04-12 0 0.520 0.500 0.520 0.510 0.520 804,000 410,100 0.5101 0.484 0.465 0.484 0.475 0.484 864,113 0.4746 0.00%
2006-04-11 0 0.520 0.510 0.520 0.500 0.520 1,110,000 574,680 0.5177 0.484 0.475 0.484 0.465 0.484 1,192,991 0.4817 0.00%
2006-04-10 0 0.520 0.510 0.520 0.510 0.520 894,000 463,800 0.5188 0.484 0.475 0.484 0.475 0.484 960,842 0.4827 0.00%
2006-04-07 0 0.520 0.510 0.530 0.520 0.520 882,000 458,640 0.5200 0.484 0.475 0.493 0.484 0.484 947,944 0.4838 0.00%
2006-04-06 0 0.520 0.500 0.520 0.510 0.520 1,872,000 965,700 0.5159 0.484 0.465 0.484 0.475 0.484 2,011,964 0.4800 0.00%
2006-04-04 0 0.520 0.520 0.530 0.520 0.540 882,000 463,260 0.5252 0.484 0.484 0.493 0.484 0.502 947,944 0.4887 -1.89%
2006-04-03 0 0.530 0.520 0.540 0.520 0.540 978,000 521,520 0.5333 0.493 0.484 0.502 0.484 0.502 1,051,122 0.4962 -1.85%
2006-03-31 0 0.540 0.530 0.550 0.530 0.550 954,000 513,900 0.5387 0.502 0.493 0.512 0.493 0.512 1,025,328 0.5012 0.00%
2006-03-30 0 0.540 0.530 0.540 0.530 0.540 1,050,000 562,440 0.5357 0.502 0.493 0.502 0.493 0.502 1,128,505 0.4984 1.89%
2006-03-29 0 0.530 0.520 0.540 0.530 0.540 984,000 525,000 0.5335 0.493 0.484 0.502 0.493 0.502 1,057,571 0.4964 -1.85%
2006-03-28 0 0.540 0.530 0.540 0.530 0.540 1,116,000 596,040 0.5341 0.502 0.493 0.502 0.493 0.502 1,199,440 0.4969 0.00%
2006-03-27 0 0.540 0.530 0.540 0.530 0.540 1,050,000 558,360 0.5318 0.502 0.493 0.502 0.493 0.502 1,128,505 0.4948 1.89%
2006-03-24 0 0.530 0.520 0.540 0.520 0.530 1,308,000 684,360 0.5232 0.493 0.484 0.502 0.484 0.493 1,405,795 0.4868 1.92%
2006-03-23 0 0.520 0.500 0.520 0.510 0.520 1,212,000 621,000 0.5124 0.484 0.465 0.484 0.475 0.484 1,302,617 0.4767 -1.89%
2006-03-22 0 0.530 0.530 0.540 0.530 0.550 1,086,000 579,120 0.5333 0.493 0.493 0.502 0.493 0.512 1,167,197 0.4962 -3.64%
2006-03-21 0 0.550 0.540 0.550 0.540 0.550 1,026,000 557,640 0.5435 0.512 0.502 0.512 0.502 0.512 1,102,711 0.5057 0.00%
2006-03-20 0 0.550 0.540 0.550 0.540 0.560 1,218,000 666,240 0.5470 0.512 0.502 0.512 0.502 0.521 1,309,066 0.5089 -1.79%
2006-03-17 0 0.560 0.550 0.560 0.550 0.560 1,020,000 570,000 0.5588 0.521 0.512 0.521 0.512 0.521 1,096,262 0.5199 0.00%
2006-03-16 0 0.560 0.550 0.570 0.560 0.570 1,086,000 616,440 0.5676 0.521 0.512 0.530 0.521 0.530 1,167,197 0.5281 -1.75%
2006-03-15 0 0.570 0.560 0.570 0.560 0.570 1,116,000 633,000 0.5672 0.530 0.521 0.530 0.521 0.530 1,199,440 0.5277 1.79%
2006-03-14 0 0.560 0.560 0.570 0.560 0.570 1,188,000 675,660 0.5687 0.521 0.521 0.530 0.521 0.530 1,276,823 0.5292 -1.75%
2006-03-13 0 0.570 0.550 0.570 0.560 0.570 1,302,000 733,020 0.5630 0.530 0.512 0.530 0.521 0.530 1,399,346 0.5238 1.79%
2006-03-10 0 0.560 0.550 0.560 0.550 0.560 1,332,000 736,380 0.5528 0.521 0.512 0.521 0.512 0.521 1,431,589 0.5144 0.00%
2006-03-09 0 0.560 0.550 0.560 0.550 0.560 1,164,000 645,780 0.5548 0.521 0.512 0.521 0.512 0.521 1,251,029 0.5162 1.82%
2006-03-08 0 0.550 0.550 0.560 0.550 0.580 1,890,000 1,056,000 0.5587 0.512 0.512 0.521 0.512 0.540 2,031,309 0.5199 -5.17%
2006-03-07 0 0.580 0.570 0.580 0.570 0.580 1,308,000 756,540 0.5784 0.540 0.530 0.540 0.530 0.540 1,405,795 0.5382 0.00%
2006-03-06 0 0.580 0.570 0.590 0.580 0.590 1,452,000 854,760 0.5887 0.540 0.530 0.549 0.540 0.549 1,560,561 0.5477 -1.69%
2006-03-03 0 0.590 0.580 0.600 0.590 0.600 1,284,000 758,460 0.5907 0.549 0.540 0.558 0.549 0.558 1,380,001 0.5496 0.00%
2006-03-02 0 0.590 0.590 0.600 0.580 0.590 1,320,000 777,480 0.5890 0.549 0.549 0.558 0.540 0.549 1,418,692 0.5480 0.00%
2006-03-01 0 0.590 0.580 0.590 0.580 0.590 1,428,000 832,440 0.5829 0.549 0.540 0.549 0.540 0.549 1,534,767 0.5424 1.72%
2006-02-28 0 0.580 0.570 0.580 0.570 0.580 1,572,000 904,200 0.5752 0.540 0.530 0.540 0.530 0.540 1,689,533 0.5352 1.75%
2006-02-27 0 0.570 0.560 0.570 0.570 0.580 1,356,000 776,940 0.5730 0.530 0.521 0.530 0.530 0.540 1,457,384 0.5331 0.00%
2006-02-24 0 0.570 0.560 0.580 0.570 0.580 1,470,000 839,520 0.5711 0.530 0.521 0.540 0.530 0.540 1,579,907 0.5314 0.00%
2006-02-23 0 0.570 0.560 0.580 0.550 0.570 1,380,000 780,120 0.5653 0.530 0.521 0.540 0.512 0.530 1,483,178 0.5260 1.79%
2006-02-22 0 0.560 0.560 0.570 0.560 0.570 1,662,000 934,920 0.5625 0.521 0.521 0.530 0.521 0.530 1,786,262 0.5234 -1.75%
2006-02-21 0 0.570 0.560 0.570 0.560 0.580 1,614,000 914,880 0.5668 0.530 0.521 0.530 0.521 0.540 1,734,674 0.5274 0.00%
2006-02-20 0 0.570 0.560 0.570 0.560 0.570 1,554,000 876,660 0.5641 0.530 0.521 0.530 0.521 0.530 1,670,188 0.5249 0.00%
2006-02-17 0 0.570 0.550 0.570 0.560 0.570 1,656,000 936,360 0.5654 0.530 0.512 0.530 0.521 0.530 1,779,814 0.5261 0.00%
2006-02-16 0 0.570 0.560 0.580 0.560 0.580 2,028,000 1,155,660 0.5699 0.530 0.521 0.540 0.521 0.540 2,179,627 0.5302 1.79%
2006-02-15 0 0.560 0.560 0.570 0.560 0.580 1,818,000 1,036,800 0.5703 0.521 0.521 0.530 0.521 0.540 1,953,926 0.5306 -1.75%
2006-02-14 0 0.570 0.560 0.580 0.560 0.570 1,488,000 840,840 0.5651 0.530 0.521 0.540 0.521 0.530 1,599,253 0.5258 0.00%
2006-02-13 0 0.570 0.560 0.570 0.550 0.570 1,470,000 824,040 0.5606 0.530 0.521 0.530 0.512 0.530 1,579,907 0.5216 3.64%
2006-02-10 0 0.550 0.540 0.550 0.550 0.560 1,506,000 837,600 0.5562 0.512 0.502 0.512 0.512 0.521 1,618,599 0.5175 -1.79%
2006-02-09 0 0.560 0.550 0.560 0.560 0.570 1,566,000 882,900 0.5638 0.521 0.512 0.521 0.521 0.530 1,683,085 0.5246 -1.75%
2006-02-08 0 0.570 0.560 0.580 0.570 0.590 1,758,000 1,014,540 0.5771 0.530 0.521 0.540 0.530 0.549 1,889,440 0.5370 -3.39%
2006-02-07 0 0.590 0.580 0.600 0.580 0.600 2,937,000 1,722,480 0.5865 0.549 0.540 0.558 0.540 0.558 3,156,590 0.5457 1.72%
2006-02-06 0 0.580 0.570 0.580 0.560 0.580 2,610,000 1,492,740 0.5719 0.540 0.530 0.540 0.521 0.540 2,805,141 0.5321 1.75%
2006-02-03 0 0.570 0.570 0.580 0.560 0.570 1,776,000 1,005,540 0.5662 0.530 0.530 0.540 0.521 0.530 1,908,786 0.5268 0.00%
2006-02-02 0 0.570 0.560 0.580 0.550 0.570 2,736,000 1,529,940 0.5592 0.530 0.521 0.540 0.512 0.530 2,940,562 0.5203 3.64%
2006-02-01 0 0.550 0.540 0.560 0.540 0.550 1,764,000 967,620 0.5485 0.512 0.502 0.521 0.502 0.512 1,895,889 0.5104 1.85%
2006-01-27 0 0.540 0.540 0.550 0.530 0.560 2,880,000 1,572,360 0.5460 0.502 0.502 0.512 0.493 0.521 3,095,328 0.5080 1.89%
2006-01-26 0 0.530 0.520 0.540 0.480 0.530 4,956,000 2,492,430 0.5029 0.493 0.484 0.502 0.447 0.493 5,326,544 0.4679 10.42%
2006-01-25 0 0.480 0.470 0.480 0.470 0.480 2,850,000 1,351,680 0.4743 0.447 0.437 0.447 0.437 0.447 3,063,085 0.4413 2.13%
2006-01-24 0 0.470 0.465 0.470 0.445 0.470 2,676,000 1,227,210 0.4586 0.437 0.433 0.437 0.414 0.437 2,876,076 0.4267 4.44%
2006-01-23 0 0.450 0.440 0.450 0.445 0.450 1,080,000 482,160 0.4464 0.419 0.409 0.419 0.414 0.419 1,160,748 0.4154 0.00%
2006-01-20 0 0.450 0.445 0.450 0.445 0.450 888,000 396,660 0.4467 0.419 0.414 0.419 0.414 0.419 954,393 0.4156 1.12%
2006-01-19 0 0.445 0.435 0.445 0.440 0.445 924,000 406,590 0.4400 0.414 0.405 0.414 0.409 0.414 993,085 0.4094 0.00%
2006-01-18 0 0.445 0.435 0.445 0.440 0.445 942,000 415,980 0.4416 0.414 0.405 0.414 0.409 0.414 1,012,430 0.4109 1.14%
2006-01-17 0 0.440 0.440 0.445 0.435 0.445 852,000 375,270 0.4405 0.409 0.409 0.414 0.405 0.414 915,701 0.4098 -1.12%
2006-01-16 0 0.445 0.440 0.445 0.435 0.445 942,000 414,270 0.4398 0.414 0.409 0.414 0.405 0.414 1,012,430 0.4092 1.14%
2006-01-13 0 0.440 0.440 0.445 0.435 0.445 1,578,000 693,930 0.4398 0.409 0.409 0.414 0.405 0.414 1,695,982 0.4092 -1.12%
2006-01-12 0 0.445 0.440 0.445 0.440 0.445 1,008,000 448,110 0.4446 0.414 0.409 0.414 0.409 0.414 1,083,365 0.4136 0.00%
2006-01-11 0 0.445 0.445 0.450 0.440 0.445 978,000 434,700 0.4445 0.414 0.414 0.419 0.409 0.414 1,051,122 0.4136 0.00%
2006-01-10 0 0.445 0.440 0.445 0.440 0.450 990,000 440,910 0.4454 0.414 0.409 0.414 0.409 0.419 1,064,019 0.4144 0.00%
2006-01-09 0 0.445 0.435 0.445 0.435 0.445 1,002,000 441,720 0.4408 0.414 0.405 0.414 0.405 0.414 1,076,916 0.4102 1.14%
2006-01-06 0 0.440 0.435 0.440 0.435 0.440 1,014,000 444,600 0.4385 0.409 0.405 0.409 0.405 0.409 1,089,814 0.4080 0.00%
2006-01-05 0 0.440 0.435 0.440 0.440 0.440 1,002,000 440,880 0.4400 0.409 0.405 0.409 0.409 0.409 1,076,916 0.4094 1.15%
2006-01-04 0 0.435 0.430 0.435 0.435 0.445 1,116,000 491,730 0.4406 0.405 0.400 0.405 0.405 0.414 1,199,440 0.4100 -2.25%
2006-01-03 0 0.445 0.440 0.450 0.440 0.445 1,098,000 488,010 0.4445 0.414 0.409 0.419 0.409 0.414 1,180,094 0.4135 0.00%
2005-12-30 0 0.445 0.440 0.445 0.440 0.445 1,230,000 545,400 0.4434 0.414 0.409 0.414 0.409 0.414 1,321,963 0.4126 1.14%
2005-12-29 0 0.440 0.440 0.445 0.440 0.445 1,152,000 508,500 0.4414 0.409 0.409 0.414 0.409 0.414 1,238,131 0.4107 0.00%
2005-12-28 0 0.440 0.435 0.440 0.435 0.440 1,260,000 553,140 0.4390 0.409 0.405 0.409 0.405 0.409 1,354,206 0.4085 0.00%
2005-12-23 0 0.440 0.435 0.440 0.435 0.440 1,404,000 614,970 0.4380 0.409 0.405 0.409 0.405 0.409 1,508,973 0.4075 1.15%
2005-12-22 0 0.435 0.430 0.435 0.430 0.440 1,800,000 784,530 0.4359 0.405 0.400 0.405 0.400 0.409 1,934,580 0.4055 -1.14%
2005-12-21 0 0.440 0.435 0.440 0.440 0.445 1,536,000 680,520 0.4430 0.409 0.405 0.409 0.409 0.414 1,650,842 0.4122 -1.12%
2005-12-20 0 0.445 0.440 0.450 0.440 0.450 1,476,000 658,110 0.4459 0.414 0.409 0.419 0.409 0.419 1,586,356 0.4149 -1.11%
2005-12-19 0 0.450 0.440 0.450 0.440 0.450 1,860,000 832,050 0.4473 0.419 0.409 0.419 0.409 0.419 1,999,066 0.4162 1.12%
2005-12-16 0 0.445 0.435 0.445 0.440 0.450 2,430,000 1,081,350 0.4450 0.414 0.405 0.414 0.409 0.419 2,611,683 0.4140 0.00%
2005-12-15 0 0.445 0.435 0.445 0.435 0.450 3,132,000 1,393,200 0.4448 0.414 0.405 0.414 0.405 0.419 3,366,170 0.4139 1.14%
2005-12-14 0 0.440 0.440 0.450 0.435 0.450 2,148,000 952,380 0.4434 0.409 0.409 0.419 0.405 0.419 2,308,599 0.4125 2.33%
2005-12-13 0 0.430 0.430 0.435 0.425 0.440 2,328,000 1,007,850 0.4329 0.400 0.400 0.405 0.395 0.409 2,502,057 0.4028 1.18%
2005-12-12 0 0.425 0.420 0.425 0.405 0.425 1,134,000 474,510 0.4184 0.395 0.391 0.395 0.377 0.395 1,218,786 0.3893 3.66%
2005-12-09 0 0.410 0.405 0.410 0.400 0.410 732,000 296,820 0.4055 0.381 0.377 0.381 0.372 0.381 786,729 0.3773 2.50%
2005-12-08 0 0.400 0.395 0.405 0.400 0.405 420,000 169,080 0.4026 0.372 0.368 0.377 0.372 0.377 451,402 0.3746 -1.23%
2005-12-07 0 0.405 0.395 0.410 0.395 0.405 660,000 264,000 0.4000 0.377 0.368 0.381 0.368 0.377 709,346 0.3722 1.25%
2005-12-06 0 0.400 0.390 0.400 0.395 0.400 414,000 164,610 0.3976 0.372 0.363 0.372 0.368 0.372 444,953 0.3699 1.27%
2005-12-05 0 0.395 0.395 0.400 0.395 0.400 480,000 190,800 0.3975 0.368 0.368 0.372 0.368 0.372 515,888 0.3698 -1.25%
2005-12-02 0 0.400 0.390 0.400 0.400 0.400 336,000 134,400 0.4000 0.372 0.363 0.372 0.372 0.372 361,122 0.3722 0.00%
2005-12-01 0 0.400 0.390 0.400 0.395 0.400 468,000 185,190 0.3957 0.372 0.363 0.372 0.368 0.372 502,991 0.3682 1.27%
2005-11-30 0 0.395 0.385 0.395 0.390 0.395 582,000 229,020 0.3935 0.368 0.358 0.368 0.363 0.368 625,514 0.3661 0.00%
2005-11-29 0 0.395 0.395 0.400 0.395 0.400 462,000 184,020 0.3983 0.368 0.368 0.372 0.368 0.372 496,542 0.3706 0.00%
2005-11-28 0 0.395 0.390 0.395 0.390 0.395 504,000 198,870 0.3946 0.368 0.363 0.368 0.363 0.368 541,682 0.3671 0.00%
2005-11-25 0 0.395 0.390 0.395 0.390 0.395 504,000 198,600 0.3940 0.368 0.363 0.368 0.363 0.368 541,682 0.3666 1.28%
2005-11-24 0 0.390 0.390 0.400 0.390 0.400 1,506,000 594,000 0.3944 0.363 0.363 0.372 0.363 0.372 1,618,599 0.3670 0.00%
2005-11-23 0 0.390 0.385 0.390 0.385 0.395 708,000 275,700 0.3894 0.363 0.358 0.363 0.358 0.368 760,935 0.3623 -1.27%
2005-11-22 0 0.395 0.385 0.400 0.375 0.395 978,000 372,930 0.3813 0.368 0.358 0.372 0.349 0.368 1,051,122 0.3548 2.60%
2005-11-21 0 0.385 0.385 0.390 0.385 0.390 426,000 165,750 0.3891 0.358 0.358 0.363 0.358 0.363 457,851 0.3620 -1.28%
2005-11-18 0 0.390 0.390 0.395 0.390 0.390 450,000 175,500 0.3900 0.363 0.363 0.368 0.363 0.363 483,645 0.3629 0.00%
2005-11-17 0 0.390 0.380 0.390 0.385 0.390 594,000 230,760 0.3885 0.363 0.354 0.363 0.358 0.363 638,412 0.3615 0.00%
2005-11-16 0 0.390 0.380 0.395 0.390 0.390 504,000 196,560 0.3900 0.363 0.354 0.368 0.363 0.363 541,682 0.3629 0.00%
2005-11-15 0 0.390 0.380 0.390 0.390 0.390 420,000 163,800 0.3900 0.363 0.354 0.363 0.363 0.363 451,402 0.3629 0.00%
2005-11-14 0 0.390 0.390 0.395 0.390 0.395 504,000 197,070 0.3910 0.363 0.363 0.368 0.363 0.368 541,682 0.3638 0.00%
2005-11-11 0 0.390 0.385 0.390 0.385 0.390 444,000 171,570 0.3864 0.363 0.358 0.363 0.358 0.363 477,196 0.3595 1.30%
2005-11-10 0 0.385 0.375 0.385 0.385 0.390 516,000 198,960 0.3856 0.358 0.349 0.358 0.358 0.363 554,580 0.3588 0.00%
2005-11-09 0 0.385 0.385 0.395 0.380 0.385 498,000 191,280 0.3841 0.358 0.358 0.368 0.354 0.358 535,234 0.3574 0.00%
2005-11-08 0 0.385 0.380 0.385 0.380 0.385 552,000 211,290 0.3828 0.358 0.354 0.358 0.354 0.358 593,271 0.3561 1.32%
2005-11-07 0 0.380 0.380 0.385 0.375 0.380 510,000 193,200 0.3788 0.354 0.354 0.358 0.349 0.354 548,131 0.3525 0.00%
2005-11-04 0 0.380 0.370 0.380 0.370 0.380 516,000 193,020 0.3741 0.354 0.344 0.354 0.344 0.354 554,580 0.3480 2.70%
2005-11-03 0 0.370 0.365 0.370 0.370 0.375 708,000 263,100 0.3716 0.344 0.340 0.344 0.344 0.349 760,935 0.3458 -1.33%
2005-11-02 0 0.375 0.370 0.375 0.370 0.375 516,000 192,900 0.3738 0.349 0.344 0.349 0.344 0.349 554,580 0.3478 0.00%
2005-11-01 0 0.375 0.370 0.380 0.365 0.380 942,000 350,430 0.3720 0.349 0.344 0.354 0.340 0.354 1,012,430 0.3461 1.35%
2005-10-31 0 0.370 0.360 0.375 0.370 0.375 726,000 270,360 0.3724 0.344 0.335 0.349 0.344 0.349 780,281 0.3465 2.78%
2005-10-28 0 0.360 0.360 0.370 0.360 0.370 948,000 347,520 0.3666 0.335 0.335 0.344 0.335 0.344 1,018,879 0.3411 -2.70%
2005-10-27 0 0.370 0.360 0.370 0.365 0.370 714,000 262,590 0.3678 0.344 0.335 0.344 0.340 0.344 767,384 0.3422 1.37%
2005-10-26 0 0.365 0.365 0.370 0.365 0.370 540,000 198,750 0.3681 0.340 0.340 0.344 0.340 0.344 580,374 0.3425 -1.35%
2005-10-25 0 0.370 0.365 0.370 0.375 0.380 660,000 247,650 0.3752 0.344 0.340 0.344 0.349 0.354 709,346 0.3491 -1.33%
2005-10-24 0 0.375 0.365 0.375 0.370 0.380 708,000 265,980 0.3757 0.349 0.340 0.349 0.344 0.354 760,935 0.3495 0.00%
2005-10-21 0 0.375 0.375 0.380 0.375 0.380 756,000 285,450 0.3776 0.349 0.349 0.354 0.349 0.354 812,524 0.3513 0.00%
2005-10-20 0 0.375 0.370 0.375 0.375 0.380 768,000 289,170 0.3765 0.349 0.344 0.349 0.349 0.354 825,421 0.3503 0.00%
2005-10-19 0 0.375 0.375 0.380 0.375 0.380 738,000 277,590 0.3761 0.349 0.349 0.354 0.349 0.354 793,178 0.3500 -1.32%
2005-10-18 0 0.380 0.380 0.385 0.380 0.385 900,000 345,750 0.3842 0.354 0.354 0.358 0.354 0.358 967,290 0.3574 -1.30%
2005-10-17 0 0.385 0.380 0.390 0.385 0.390 990,000 382,620 0.3865 0.358 0.354 0.363 0.358 0.363 1,064,019 0.3596 0.00%
2005-10-14 0 0.385 0.380 0.385 0.380 0.390 810,000 311,700 0.3848 0.358 0.354 0.358 0.354 0.363 870,561 0.3580 -1.28%
2005-10-13 0 0.390 0.385 0.390 0.385 0.390 900,000 349,590 0.3884 0.363 0.358 0.363 0.358 0.363 967,290 0.3614 0.00%
2005-10-12 0 0.390 0.385 0.395 0.380 0.400 912,000 355,770 0.3901 0.363 0.358 0.368 0.354 0.372 980,187 0.3630 -2.50%
2005-10-10 0 0.400 0.400 0.405 0.400 0.410 966,000 388,980 0.4027 0.372 0.372 0.377 0.372 0.381 1,038,225 0.3747 -3.61%
2005-10-07 0 0.415 0.415 0.420 0.400 0.415 1,332,000 542,070 0.4070 0.386 0.386 0.391 0.372 0.386 1,431,589 0.3786 3.75%
2005-10-06 0 0.400 0.400 0.405 0.390 0.400 1,158,000 461,100 0.3982 0.372 0.372 0.377 0.363 0.372 1,244,580 0.3705 2.56%
2005-10-05 0 0.390 0.385 0.390 0.380 0.390 1,194,000 459,750 0.3851 0.363 0.358 0.363 0.354 0.363 1,283,272 0.3583 2.63%
2005-10-04 0 0.380 0.380 0.385 0.380 0.390 1,044,000 401,550 0.3846 0.354 0.354 0.358 0.354 0.363 1,122,057 0.3579 0.00%
2005-10-03 0 0.380 0.375 0.385 0.375 0.385 1,098,000 417,300 0.3801 0.354 0.349 0.358 0.349 0.358 1,180,094 0.3536 0.00%
2005-09-30 0 0.380 0.380 0.385 0.380 0.390 1,152,000 443,640 0.3851 0.354 0.354 0.358 0.354 0.363 1,238,131 0.3583 -1.30%
2005-09-29 0 0.385 0.380 0.385 0.385 0.395 1,386,000 539,220 0.3890 0.358 0.354 0.358 0.358 0.368 1,489,627 0.3620 0.00%
2005-09-28 0 0.385 0.380 0.390 0.375 0.385 1,770,000 675,300 0.3815 0.358 0.354 0.363 0.349 0.358 1,902,337 0.3550 1.32%
2005-09-27 0 0.380 0.380 0.390 0.380 0.395 1,590,000 613,950 0.3861 0.354 0.354 0.363 0.354 0.368 1,708,879 0.3593 -2.56%
2005-09-26 0 0.390 0.390 0.395 0.390 0.405 1,392,000 554,070 0.3980 0.363 0.363 0.368 0.363 0.377 1,496,075 0.3703 -2.50%
2005-09-23 0 0.400 0.395 0.405 0.400 0.410 1,314,000 533,640 0.4061 0.372 0.368 0.377 0.372 0.381 1,412,244 0.3779 -2.44%
2005-09-22 0 0.410 0.410 0.415 0.410 0.420 1,230,000 511,380 0.4158 0.381 0.381 0.386 0.381 0.391 1,321,963 0.3868 -2.38%
2005-09-21 0 0.420 0.410 0.420 0.415 0.420 1,350,000 562,380 0.4166 0.391 0.381 0.391 0.386 0.391 1,450,935 0.3876 0.00%
2005-09-20 0 0.420 0.415 0.420 0.420 0.425 1,320,000 556,800 0.4218 0.391 0.386 0.391 0.391 0.395 1,418,692 0.3925 -1.18%
2005-09-16 0 0.425 0.420 0.425 0.425 0.435 1,116,000 479,100 0.4293 0.395 0.391 0.395 0.395 0.405 1,199,440 0.3994 -2.30%
2005-09-15 0 0.435 0.425 0.435 0.430 0.440 1,128,000 489,360 0.4338 0.405 0.395 0.405 0.400 0.409 1,212,337 0.4037 -1.14%
2005-09-14 0 0.440 0.430 0.440 0.435 0.440 1,266,000 553,830 0.4375 0.409 0.400 0.409 0.405 0.409 1,360,655 0.4070 0.00%
2005-09-13 0 0.440 0.435 0.440 0.435 0.445 1,302,000 572,700 0.4399 0.409 0.405 0.409 0.405 0.414 1,399,346 0.4093 0.00%
2005-09-12 0 0.440 0.435 0.440 0.430 0.440 1,458,000 632,700 0.4340 0.409 0.405 0.409 0.400 0.409 1,567,010 0.4038 2.33%
2005-09-09 0 0.430 0.425 0.430 0.420 0.430 1,698,000 722,880 0.4257 0.400 0.395 0.400 0.391 0.400 1,824,954 0.3961 2.38%
2005-09-08 0 0.420 0.415 0.420 0.415 0.420 1,554,000 649,440 0.4179 0.391 0.386 0.391 0.386 0.391 1,670,188 0.3888 1.20%
2005-09-07 0 0.415 0.410 0.415 0.400 0.415 1,674,000 684,360 0.4088 0.386 0.381 0.386 0.372 0.386 1,799,160 0.3804 3.75%
2005-09-06 0 0.400 0.400 0.405 0.395 0.405 1,404,000 560,700 0.3994 0.372 0.372 0.377 0.368 0.377 1,508,973 0.3716 0.00%
2005-09-05 0 0.400 0.400 0.405 0.400 0.405 1,434,000 577,890 0.4030 0.372 0.372 0.377 0.372 0.377 1,541,216 0.3750 -1.23%
2005-09-02 0 0.405 0.405 0.410 0.405 0.410 1,278,000 518,130 0.4054 0.377 0.377 0.381 0.377 0.381 1,373,552 0.3772 -1.22%
2005-09-01 0 0.410 0.400 0.410 0.400 0.410 1,092,000 443,310 0.4060 0.381 0.372 0.381 0.372 0.381 1,173,645 0.3777 2.50%
2005-08-31 0 0.400 0.400 0.405 0.400 0.415 1,350,000 549,150 0.4068 0.372 0.372 0.377 0.372 0.386 1,450,935 0.3785 -2.44%
2005-08-30 0 0.410 0.405 0.410 0.400 0.410 1,296,000 525,960 0.4058 0.381 0.377 0.381 0.372 0.381 1,392,898 0.3776 1.23%
2005-08-29 0 0.405 0.400 0.410 0.400 0.415 1,368,000 555,900 0.4064 0.377 0.372 0.381 0.372 0.386 1,470,281 0.3781 -1.22%
2005-08-26 0 0.410 0.405 0.410 0.405 0.415 1,374,000 561,990 0.4090 0.381 0.377 0.381 0.377 0.386 1,476,730 0.3806 0.00%
2005-08-25 0 0.410 0.405 0.410 0.405 0.415 1,452,000 595,560 0.4102 0.381 0.377 0.381 0.377 0.386 1,560,561 0.3816 -1.20%
2005-08-24 0 0.415 0.410 0.415 0.410 0.420 1,446,000 597,480 0.4132 0.386 0.381 0.386 0.381 0.391 1,554,113 0.3845 0.00%
2005-08-23 0 0.415 0.400 0.415 0.410 0.420 1,368,000 563,880 0.4122 0.386 0.372 0.386 0.381 0.391 1,470,281 0.3835 1.22%
2005-08-22 0 0.410 0.400 0.410 0.400 0.410 1,554,000 630,510 0.4057 0.381 0.372 0.381 0.372 0.381 1,670,188 0.3775 1.23%
2005-08-19 0 0.405 0.400 0.410 0.400 0.410 1,386,000 562,110 0.4056 0.377 0.372 0.381 0.372 0.381 1,489,627 0.3773 1.25%
2005-08-18 0 0.400 0.395 0.400 0.395 0.405 1,380,000 553,500 0.4011 0.372 0.368 0.372 0.368 0.377 1,483,178 0.3732 -1.23%
2005-08-17 0 0.405 0.400 0.405 0.405 0.415 1,746,000 713,460 0.4086 0.377 0.372 0.377 0.377 0.386 1,876,543 0.3802 -1.22%
2005-08-16 0 0.410 0.400 0.410 0.395 0.415 1,902,000 775,800 0.4079 0.381 0.372 0.381 0.368 0.386 2,044,207 0.3795 1.23%
2005-08-15 0 0.405 0.400 0.405 0.400 0.405 1,734,000 698,190 0.4026 0.377 0.372 0.377 0.372 0.377 1,863,646 0.3746 0.00%
2005-08-12 0 0.405 0.395 0.405 0.395 0.415 2,412,000 977,760 0.4054 0.377 0.368 0.377 0.368 0.386 2,592,338 0.3772 -3.57%
2005-08-11 0 0.420 0.415 0.420 0.415 0.425 2,450,000 1,023,600 0.4178 0.391 0.386 0.391 0.386 0.395 2,633,179 0.3887 1.20%
2005-08-10 0 0.415 0.415 0.420 0.400 0.420 2,382,000 982,770 0.4126 0.386 0.386 0.391 0.372 0.391 2,560,095 0.3839 1.22%
2005-08-09 0 0.410 0.405 0.410 0.405 0.420 2,454,000 1,005,450 0.4097 0.381 0.377 0.381 0.377 0.391 2,637,478 0.3812 -3.53%
2005-08-08 0 0.425 0.420 0.425 0.425 0.435 2,526,000 1,084,560 0.4294 0.395 0.391 0.395 0.395 0.405 2,714,861 0.3995 -2.30%
2005-08-05 0 0.435 0.425 0.435 0.430 0.445 2,532,000 1,106,370 0.4370 0.405 0.395 0.405 0.400 0.414 2,721,310 0.4066 -2.25%
2005-08-04 0 0.445 0.435 0.445 0.430 0.445 2,922,000 1,281,150 0.4384 0.414 0.405 0.414 0.400 0.414 3,140,469 0.4079 2.30%
2005-08-03 0 0.435 0.420 0.435 0.415 0.435 3,460,000 1,474,960 0.4263 0.405 0.391 0.405 0.386 0.405 3,718,693 0.3966 6.10%
2005-08-02 0 0.410 0.400 0.410 0.400 0.415 3,270,000 1,336,470 0.4087 0.381 0.372 0.381 0.372 0.386 3,514,488 0.3803 -1.20%
2005-08-01 0 0.415 0.410 0.415 0.385 0.415 4,692,000 1,883,070 0.4013 0.386 0.381 0.386 0.358 0.386 5,042,806 0.3734 12.16%
2005-07-29 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2005-07-25 0 0.370 0.365 0.370 0.365 0.370 1,224,000 447,270 0.3654 0.344 0.340 0.344 0.340 0.344 1,315,515 0.3400 1.37%
2005-07-22 0 0.365 0.365 0.370 0.360 0.365 1,668,000 604,260 0.3623 0.340 0.340 0.344 0.335 0.340 1,792,711 0.3371 0.00%
2005-07-21 0 0.365 0.355 0.365 0.355 0.370 1,380,000 502,920 0.3644 0.340 0.330 0.340 0.330 0.344 1,483,178 0.3391 1.39%
2005-07-20 0 0.360 0.350 0.360 0.355 0.365 1,284,000 460,770 0.3589 0.335 0.326 0.335 0.330 0.340 1,380,001 0.3339 0.00%
2005-07-19 0 0.360 0.350 0.360 0.355 0.365 1,296,000 467,370 0.3606 0.335 0.326 0.335 0.330 0.340 1,392,898 0.3355 -1.37%
2005-07-18 0 0.365 0.350 0.365 0.350 0.370 1,380,000 502,740 0.3643 0.340 0.326 0.340 0.326 0.344 1,483,178 0.3390 -1.35%
2005-07-15 0 0.370 0.355 0.370 0.355 0.370 1,500,000 540,750 0.3605 0.344 0.330 0.344 0.330 0.344 1,612,150 0.3354 2.78%
2005-07-14 0 0.360 0.350 0.360 0.350 0.360 1,404,000 500,610 0.3566 0.335 0.326 0.335 0.326 0.335 1,508,973 0.3318 2.86%
2005-07-13 0 0.350 0.345 0.350 0.345 0.355 1,614,000 565,290 0.3502 0.326 0.321 0.326 0.321 0.330 1,734,674 0.3259 -1.41%
2005-07-12 0 0.355 0.355 0.360 0.350 0.355 1,368,000 483,060 0.3531 0.330 0.330 0.335 0.326 0.330 1,470,281 0.3285 -1.39%
2005-07-11 0 0.360 0.350 0.360 0.355 0.365 1,440,000 517,980 0.3597 0.335 0.326 0.335 0.330 0.340 1,547,664 0.3347 1.41%
2005-07-08 0 0.355 0.355 0.360 0.350 0.360 1,758,000 625,890 0.3560 0.330 0.330 0.335 0.326 0.335 1,889,440 0.3313 -1.39%
2005-07-07 0 0.360 0.350 0.360 0.355 0.365 1,476,000 529,080 0.3585 0.335 0.326 0.335 0.330 0.340 1,586,356 0.3335 -1.37%
2005-07-06 0 0.365 0.355 0.365 0.360 0.365 1,854,000 670,950 0.3619 0.340 0.330 0.340 0.335 0.340 1,992,618 0.3367 1.39%
2005-07-05 0 0.360 0.350 0.360 0.350 0.360 1,488,000 527,190 0.3543 0.335 0.326 0.335 0.326 0.335 1,599,253 0.3296 1.41%
2005-07-04 0 0.355 0.355 0.360 0.355 0.370 1,476,000 531,930 0.3604 0.330 0.330 0.335 0.330 0.344 1,586,356 0.3353 -1.39%
2005-06-30 0 0.360 0.360 0.365 0.360 0.375 1,776,000 645,780 0.3636 0.335 0.335 0.340 0.335 0.349 1,908,786 0.3383 -1.37%
2005-06-29 0 0.365 0.360 0.365 0.360 0.370 1,632,000 594,450 0.3642 0.340 0.335 0.340 0.335 0.344 1,754,019 0.3389 -1.35%
2005-06-28 0 0.370 0.360 0.370 0.350 0.370 1,566,000 561,270 0.3584 0.344 0.335 0.344 0.326 0.344 1,683,085 0.3335 4.23%
2005-06-27 0 0.355 0.350 0.360 0.320 0.355 1,602,000 552,630 0.3450 0.330 0.326 0.335 0.298 0.330 1,721,776 0.3210 10.94%
2005-06-24 0 0.320 0.320 0.325 0.305 0.320 360,000 113,820 0.3162 0.298 0.298 0.302 0.284 0.298 386,916 0.2942 0.00%
2005-06-23 0 0.320 0.300 0.325 0.320 0.320 360,000 115,200 0.3200 0.298 0.279 0.302 0.298 0.298 386,916 0.2977 0.00%
2005-06-22 0 0.320 0.305 0.325 0.310 0.325 522,000 167,430 0.3207 0.298 0.284 0.302 0.288 0.302 561,028 0.2984 -1.54%
2005-06-21 0 0.325 0.315 0.330 0.315 0.325 402,000 128,520 0.3197 0.302 0.293 0.307 0.293 0.302 432,056 0.2975 0.00%
2005-06-20 0 0.325 0.315 0.325 0.315 0.325 372,000 119,280 0.3206 0.302 0.293 0.302 0.293 0.302 399,813 0.2983 1.56%
2005-06-17 0 0.320 0.305 0.320 0.310 0.320 342,000 107,520 0.3144 0.298 0.284 0.298 0.288 0.298 367,570 0.2925 1.59%
2005-06-16 0 0.315 0.310 0.320 0.310 0.315 372,000 116,760 0.3139 0.293 0.288 0.298 0.288 0.293 399,813 0.2920 1.61%
2005-06-15 0 0.310 0.270 0.310 0.310 0.310 444,000 137,640 0.3100 0.288 0.251 0.288 0.288 0.288 477,196 0.2884 0.00%
2005-06-14 0 0.310 0.305 0.315 0.305 0.310 258,000 79,290 0.3073 0.288 0.284 0.293 0.284 0.288 277,290 0.2859 3.33%
2005-06-13 0 0.300 0.250 0.300 0.300 0.300 90,000 27,000 0.3000 0.279 0.233 0.279 0.279 0.279 96,729 0.2791 -1.64%
2005-06-10 0 0.305 0.300 0.305 0.305 0.305 84,000 25,620 0.3050 0.284 0.279 0.284 0.284 0.284 90,280 0.2838 1.67%
2005-06-09 0 0.300 0.290 0.305 0.300 0.310 102,000 31,200 0.3059 0.279 0.270 0.284 0.279 0.288 109,626 0.2846 0.00%
2005-06-08 0 0.300 0.300 0.305 0.295 0.310 198,000 59,940 0.3027 0.279 0.279 0.284 0.274 0.288 212,804 0.2817 0.00%
2005-06-07 0 0.300 0.295 0.300 - - 0 0 - 0.279 0.274 0.279 - - 0 - -1.64%
2005-06-06 0 0.305 0.300 0.305 0.305 0.305 78,000 23,790 0.3050 0.284 0.279 0.284 0.284 0.284 83,832 0.2838 1.67%
2005-06-03 0 0.300 0.295 0.300 0.300 0.300 90,000 27,000 0.3000 0.279 0.274 0.279 0.279 0.279 96,729 0.2791 0.00%
2005-06-02 0 0.300 0.295 0.300 0.305 0.305 90,000 27,450 0.3050 0.279 0.274 0.279 0.284 0.284 96,729 0.2838 -1.64%
2005-06-01 0 0.305 0.290 0.305 0.310 0.310 96,000 29,760 0.3100 0.284 0.270 0.284 0.288 0.288 103,178 0.2884 1.67%
2005-05-31 0 0.300 0.290 0.300 0.300 0.300 270,000 81,000 0.3000 0.279 0.270 0.279 0.279 0.279 290,187 0.2791 -3.23%
2005-05-30 0 0.310 0.290 0.310 0.255 0.310 408,000 116,640 0.2859 0.288 0.270 0.288 0.237 0.288 438,505 0.2660 0.00%
2005-05-27 0 0.310 0.300 0.310 0.310 0.310 60,000 18,600 0.3100 0.288 0.279 0.288 0.288 0.288 64,486 0.2884 1.64%
2005-05-26 0 0.305 - 0.310 0.305 0.315 180,000 56,100 0.3117 0.284 - 0.288 0.284 0.293 193,458 0.2900 -1.61%
2005-05-25 0 0.310 - 0.310 0.300 0.310 168,000 50,880 0.3029 0.288 - 0.288 0.279 0.288 180,561 0.2818 3.33%
2005-05-24 0 0.300 - 0.300 0.300 0.300 258,000 77,400 0.3000 0.279 - 0.279 0.279 0.279 277,290 0.2791 -4.76%
2005-05-23 0 0.315 0.300 0.315 0.300 0.315 144,000 44,430 0.3085 0.293 0.279 0.293 0.279 0.293 154,766 0.2871 1.61%
2005-05-20 0 0.310 0.300 0.310 0.310 0.315 108,000 33,720 0.3122 0.288 0.279 0.288 0.288 0.293 116,075 0.2905 0.00%
2005-05-19 0 0.310 0.300 0.325 0.310 0.310 72,000 22,320 0.3100 0.288 0.279 0.302 0.288 0.288 77,383 0.2884 -3.12%
2005-05-18 0 0.320 0.305 0.320 0.300 0.320 210,000 64,800 0.3086 0.298 0.284 0.298 0.279 0.298 225,701 0.2871 3.23%
2005-05-17 0 0.310 0.305 0.310 0.310 0.310 312,000 96,720 0.3100 0.288 0.284 0.288 0.288 0.288 335,327 0.2884 -3.12%
2005-05-13 0 0.320 0.305 0.320 0.305 0.320 372,000 115,200 0.3097 0.298 0.284 0.298 0.284 0.298 399,813 0.2881 -1.54%
2005-05-12 0 0.325 0.300 0.325 0.300 0.325 108,000 33,600 0.3111 0.302 0.279 0.302 0.279 0.302 116,075 0.2895 0.00%
2005-05-11 0 0.325 - 0.325 0.325 0.325 30,000 9,750 0.3250 0.302 - 0.302 0.302 0.302 32,243 0.3024 0.00%
2005-05-10 0 0.325 - 0.325 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
2005-05-09 0 0.325 0.300 0.325 0.310 0.325 96,000 30,300 0.3156 0.302 0.279 0.302 0.288 0.302 103,178 0.2937 -1.52%
2005-05-06 0 0.330 - 0.330 0.330 0.330 48,000 15,840 0.3300 0.307 - 0.307 0.307 0.307 51,589 0.3070 0.00%
2005-05-05 0 0.330 - 0.330 0.330 0.330 30,000 9,900 0.3300 0.307 - 0.307 0.307 0.307 32,243 0.3070 0.00%
2005-05-04 0 0.330 - 0.330 0.330 0.330 36,000 11,880 0.3300 0.307 - 0.307 0.307 0.307 38,692 0.3070 1.54%
2005-05-03 0 0.325 - 0.325 0.325 0.325 48,000 15,600 0.3250 0.302 - 0.302 0.302 0.302 51,589 0.3024 0.00%
2005-04-29 0 0.325 - 0.325 0.325 0.325 36,000 11,700 0.3250 0.302 - 0.302 0.302 0.302 38,692 0.3024 -1.52%
2005-04-28 0 0.330 0.285 0.330 0.330 0.330 30,000 9,900 0.3300 0.307 0.265 0.307 0.307 0.307 32,243 0.3070 1.54%
2005-04-27 0 0.325 - 0.325 0.325 0.325 60,000 19,500 0.3250 0.302 - 0.302 0.302 0.302 64,486 0.3024 1.56%
2005-04-26 0 0.320 - 0.320 0.320 0.320 30,000 9,600 0.3200 0.298 - 0.298 0.298 0.298 32,243 0.2977 -1.54%
2005-04-25 0 0.325 - 0.325 0.325 0.325 60,000 19,500 0.3250 0.302 - 0.302 0.302 0.302 64,486 0.3024 -1.52%
2005-04-22 0 0.330 - 0.330 0.310 0.330 114,000 37,020 0.3247 0.307 - 0.307 0.288 0.307 122,523 0.3021 1.54%
2005-04-21 0 0.325 0.310 0.325 0.325 0.325 48,000 15,600 0.3250 0.302 0.288 0.302 0.302 0.302 51,589 0.3024 3.17%
2005-04-20 0 0.315 - 0.315 - - 0 0 - 0.293 - 0.293 - - 0 - -1.56%
2005-04-19 0 0.320 0.305 0.320 0.320 0.320 60,000 19,200 0.3200 0.298 0.284 0.298 0.298 0.298 64,486 0.2977 1.59%
2005-04-18 0 0.315 - 0.315 0.310 0.315 162,000 50,850 0.3139 0.293 - 0.293 0.288 0.293 174,112 0.2921 -1.56%
2005-04-15 0 0.320 0.310 0.325 0.320 0.320 72,000 23,040 0.3200 0.298 0.288 0.302 0.298 0.298 77,383 0.2977 -3.03%
2005-04-14 0 0.330 0.310 0.330 0.330 0.330 36,000 11,880 0.3300 0.307 0.288 0.307 0.307 0.307 38,692 0.3070 1.54%
2005-04-13 0 0.325 0.310 0.325 0.325 0.325 30,000 9,750 0.3250 0.302 0.288 0.302 0.302 0.302 32,243 0.3024 -1.52%
2005-04-12 0 0.330 0.310 0.330 0.330 0.330 180,000 59,400 0.3300 0.307 0.288 0.307 0.307 0.307 193,458 0.3070 1.54%
2005-04-11 0 0.325 0.310 0.330 0.325 0.325 78,000 25,350 0.3250 0.302 0.288 0.307 0.302 0.302 83,832 0.3024 -1.52%
2005-04-08 0 0.330 0.310 0.330 0.330 0.330 60,000 19,800 0.3300 0.307 0.288 0.307 0.307 0.307 64,486 0.3070 0.00%
2005-04-07 0 0.330 0.305 0.330 0.330 0.330 60,000 19,800 0.3300 0.307 0.284 0.307 0.307 0.307 64,486 0.3070 0.00%
2005-04-06 0 0.330 - 0.330 0.310 0.330 138,000 44,940 0.3257 0.307 - 0.307 0.288 0.307 148,318 0.3030 0.00%
2005-04-04 0 0.330 0.310 0.330 0.330 0.330 108,000 35,640 0.3300 0.307 0.288 0.307 0.307 0.307 116,075 0.3070 0.00%
2005-04-01 0 0.330 0.315 0.330 0.330 0.330 36,000 11,880 0.3300 0.307 0.293 0.307 0.307 0.307 38,692 0.3070 0.00%
2005-03-31 0 0.330 0.315 0.330 0.335 0.335 90,000 30,150 0.3350 0.307 0.293 0.307 0.312 0.312 96,729 0.3117 -1.49%
2005-03-30 0 0.335 0.310 0.335 0.330 0.335 132,000 43,740 0.3314 0.312 0.288 0.312 0.307 0.312 141,869 0.3083 1.52%
2005-03-29 0 0.330 0.310 0.335 0.320 0.330 180,000 58,800 0.3267 0.307 0.288 0.312 0.298 0.307 193,458 0.3039 0.00%
2005-03-24 0 0.330 0.325 0.330 0.330 0.330 162,000 53,460 0.3300 0.307 0.302 0.307 0.307 0.307 174,112 0.3070 1.54%
2005-03-23 0 0.325 0.300 0.325 0.325 0.325 90,000 29,250 0.3250 0.302 0.279 0.302 0.302 0.302 96,729 0.3024 3.17%
2005-03-22 0 0.315 0.305 0.320 0.315 0.315 102,000 32,130 0.3150 0.293 0.284 0.298 0.293 0.293 109,626 0.2931 1.61%
2005-03-21 0 0.310 0.305 0.310 0.305 0.310 168,000 51,480 0.3064 0.288 0.284 0.288 0.284 0.288 180,561 0.2851 1.64%
2005-03-18 0 0.305 0.295 0.305 0.280 0.305 282,000 80,010 0.2837 0.284 0.274 0.284 0.261 0.284 303,084 0.2640 0.00%
2005-03-17 0 0.305 - 0.305 0.295 0.305 342,000 102,030 0.2983 0.284 - 0.284 0.274 0.284 367,570 0.2776 -1.61%
2005-03-16 0 0.310 0.295 0.310 0.310 0.310 90,000 27,900 0.3100 0.288 0.274 0.288 0.288 0.288 96,729 0.2884 0.00%
2005-03-15 0 0.310 0.295 0.310 0.295 0.310 666,000 198,420 0.2979 0.288 0.274 0.288 0.274 0.288 715,795 0.2772 -1.59%
2005-03-14 0 0.315 0.305 0.315 0.315 0.315 156,000 49,140 0.3150 0.293 0.284 0.293 0.293 0.293 167,664 0.2931 0.00%
2005-03-11 0 0.315 0.305 0.315 0.315 0.315 102,000 32,130 0.3150 0.293 0.284 0.293 0.293 0.293 109,626 0.2931 0.00%
2005-03-10 0 0.315 0.305 0.315 0.315 0.320 126,000 39,840 0.3162 0.293 0.284 0.293 0.293 0.298 135,421 0.2942 -1.56%
2005-03-09 0 0.320 0.310 0.320 0.320 0.320 102,000 32,640 0.3200 0.298 0.288 0.298 0.298 0.298 109,626 0.2977 0.00%
2005-03-08 0 0.320 0.315 0.320 0.315 0.320 108,000 34,320 0.3178 0.298 0.293 0.298 0.293 0.298 116,075 0.2957 1.59%
2005-03-07 0 0.315 0.305 0.315 0.320 0.320 132,000 42,240 0.3200 0.293 0.284 0.293 0.298 0.298 141,869 0.2977 -1.56%
2005-03-04 0 0.320 0.305 0.320 0.315 0.320 126,000 39,870 0.3164 0.298 0.284 0.298 0.293 0.298 135,421 0.2944 1.59%
2005-03-03 0 0.315 0.305 0.315 0.300 0.315 300,000 91,950 0.3065 0.293 0.284 0.293 0.279 0.293 322,430 0.2852 3.28%
2005-03-02 0 0.305 0.295 0.320 0.305 0.320 240,000 74,670 0.3111 0.284 0.274 0.298 0.284 0.298 257,944 0.2895 -4.69%
2005-03-01 0 0.320 0.305 0.320 0.320 0.325 96,000 31,020 0.3231 0.298 0.284 0.298 0.298 0.302 103,178 0.3006 -1.54%
2005-02-28 0 0.325 0.310 0.330 0.310 0.330 228,000 73,230 0.3212 0.302 0.288 0.307 0.288 0.307 245,047 0.2988 1.56%
2005-02-25 0 0.320 0.315 0.320 0.325 0.325 102,000 33,150 0.3250 0.298 0.293 0.298 0.302 0.302 109,626 0.3024 0.00%
2005-02-24 0 0.320 0.310 0.320 0.315 0.320 198,000 62,850 0.3174 0.298 0.288 0.298 0.293 0.298 212,804 0.2953 1.59%
2005-02-23 0 0.315 0.305 0.320 0.315 0.320 132,000 41,760 0.3164 0.293 0.284 0.298 0.293 0.298 141,869 0.2944 -1.56%
2005-02-22 0 0.320 0.305 0.320 0.320 0.320 180,000 57,600 0.3200 0.298 0.284 0.298 0.298 0.298 193,458 0.2977 -1.54%
2005-02-21 0 0.325 0.305 0.330 0.325 0.325 96,000 31,200 0.3250 0.302 0.284 0.307 0.302 0.302 103,178 0.3024 1.56%
2005-02-18 0 0.320 0.305 0.320 0.305 0.320 360,000 112,230 0.3118 0.298 0.284 0.298 0.284 0.298 386,916 0.2901 0.00%
2005-02-17 0 0.320 0.305 0.320 0.320 0.325 114,000 36,720 0.3221 0.298 0.284 0.298 0.298 0.302 122,523 0.2997 0.00%
2005-02-16 0 0.320 0.300 0.320 0.315 0.320 186,000 59,250 0.3185 0.298 0.279 0.298 0.293 0.298 199,907 0.2964 0.00%
2005-02-15 0 0.320 0.305 0.320 0.315 0.335 354,000 114,090 0.3223 0.298 0.284 0.298 0.293 0.312 380,467 0.2999 -4.48%
2005-02-14 0 0.335 0.315 0.335 0.330 0.335 186,000 61,560 0.3310 0.312 0.293 0.312 0.307 0.312 199,907 0.3079 3.08%
2005-02-08 0 0.325 - 0.340 - - 0 0 - 0.302 - 0.316 - - 0 - 0.00%
2005-02-07 0 0.325 0.310 0.325 0.325 0.325 150,000 48,750 0.3250 0.302 0.288 0.302 0.302 0.302 161,215 0.3024 3.17%
2005-02-04 0 0.315 0.300 0.315 0.305 0.315 168,000 52,440 0.3121 0.293 0.279 0.293 0.284 0.293 180,561 0.2904 0.00%
2005-02-03 0 0.315 0.305 0.315 0.310 0.315 210,000 65,400 0.3114 0.293 0.284 0.293 0.288 0.293 225,701 0.2898 5.00%
2005-02-02 0 0.300 - 0.305 0.300 0.320 318,000 98,010 0.3082 0.279 - 0.284 0.279 0.298 341,776 0.2868 -3.23%
2005-02-01 0 0.310 0.300 0.325 0.310 0.320 180,000 57,000 0.3167 0.288 0.279 0.302 0.288 0.298 193,458 0.2946 -3.12%
2005-01-31 0 0.320 0.300 0.320 0.300 0.320 324,000 100,080 0.3089 0.298 0.279 0.298 0.279 0.298 348,224 0.2874 3.23%
2005-01-28 0 0.310 0.300 0.335 0.310 0.340 228,000 73,680 0.3232 0.288 0.279 0.312 0.288 0.316 245,047 0.3007 -8.82%
2005-01-27 0 0.340 0.310 0.340 0.320 0.340 156,000 50,880 0.3262 0.316 0.288 0.316 0.298 0.316 167,664 0.3035 4.62%
2005-01-26 0 0.325 0.315 0.325 0.340 0.340 204,000 67,920 0.3329 0.302 0.293 0.302 0.316 0.316 219,252 0.3098 -4.41%
2005-01-25 0 0.340 0.325 0.340 0.325 0.340 162,000 53,880 0.3326 0.316 0.302 0.316 0.302 0.316 174,112 0.3095 4.62%
2005-01-24 0 0.325 0.325 0.335 0.325 0.335 1,164,000 382,800 0.3289 0.302 0.302 0.312 0.302 0.312 1,251,029 0.3060 -1.52%
2005-01-21 0 0.330 0.330 0.340 0.330 0.340 792,000 261,960 0.3308 0.307 0.307 0.316 0.307 0.316 851,215 0.3077 -4.35%
2005-01-20 0 0.345 0.330 0.345 0.340 0.355 642,000 219,720 0.3422 0.321 0.307 0.321 0.316 0.330 690,000 0.3184 0.00%
2005-01-19 0 0.345 0.335 0.345 0.340 0.350 324,000 111,480 0.3441 0.321 0.312 0.321 0.316 0.326 348,224 0.3201 -2.82%
2005-01-18 0 0.355 0.345 0.360 0.340 0.355 150,000 53,070 0.3538 0.330 0.321 0.335 0.316 0.330 161,215 0.3292 1.43%
2005-01-17 0 0.350 0.340 0.350 0.350 0.365 384,000 138,120 0.3597 0.326 0.316 0.326 0.326 0.340 412,710 0.3347 -2.78%
2005-01-14 0 0.360 0.335 0.360 0.355 0.360 318,000 113,880 0.3581 0.335 0.312 0.335 0.330 0.335 341,776 0.3332 1.41%
2005-01-13 0 0.355 0.335 0.355 0.355 0.365 264,000 94,680 0.3586 0.330 0.312 0.330 0.330 0.340 283,738 0.3337 -1.39%
2005-01-12 0 0.360 0.330 0.370 0.355 0.360 396,000 141,600 0.3576 0.335 0.307 0.344 0.330 0.335 425,608 0.3327 2.86%
2005-01-11 0 0.350 0.330 0.355 0.350 0.355 522,000 184,200 0.3529 0.326 0.307 0.330 0.326 0.330 561,028 0.3283 1.45%
2005-01-10 0 0.345 0.330 0.345 0.340 0.345 528,000 181,260 0.3433 0.321 0.307 0.321 0.316 0.321 567,477 0.3194 -1.43%
2005-01-07 0 0.350 0.330 0.350 0.340 0.360 1,746,000 606,750 0.3475 0.326 0.307 0.326 0.316 0.335 1,876,543 0.3233 -1.41%
2005-01-06 0 0.355 0.340 0.355 0.340 0.360 2,244,000 782,220 0.3486 0.330 0.316 0.330 0.316 0.335 2,411,777 0.3243 -1.39%
2005-01-05 0 0.360 0.350 0.360 0.350 0.375 1,386,000 489,690 0.3533 0.335 0.326 0.335 0.326 0.349 1,489,627 0.3287 -2.70%
2005-01-04 0 0.370 0.360 0.375 0.345 0.370 3,030,000 1,080,510 0.3566 0.344 0.335 0.349 0.321 0.344 3,256,544 0.3318 5.71%
2005-01-03 0 0.350 0.340 0.360 0.335 0.350 2,268,000 782,610 0.3451 0.326 0.316 0.335 0.312 0.326 2,437,571 0.3211 6.06%
2004-12-31 0 0.330 0.330 0.335 0.320 0.330 1,464,000 478,200 0.3266 0.307 0.307 0.312 0.298 0.307 1,573,459 0.3039 3.13%
2004-12-30 0 0.320 0.310 0.320 0.295 0.330 4,150,000 1,315,900 0.3171 0.298 0.288 0.298 0.274 0.307 4,460,282 0.2950 6.67%
2004-12-29 0 0.300 0.295 0.305 0.285 0.300 1,806,000 531,030 0.2940 0.279 0.274 0.284 0.265 0.279 1,941,029 0.2736 7.14%
2004-12-28 0 0.280 0.280 0.285 0.270 0.280 840,000 231,180 0.2752 0.261 0.261 0.265 0.251 0.261 902,804 0.2561 7.69%
2004-12-24 0 0.260 0.260 0.265 0.249 0.265 1,374,000 352,896 0.2568 0.242 0.242 0.247 0.232 0.247 1,476,730 0.2390 4.42%
2004-12-23 0 0.249 - 0.249 - - 204,000 50,388 0.2470 0.232 - 0.232 - - 219,252 0.2298 0.00%
2004-12-22 0 0.249 0.245 0.249 0.249 0.249 90,000 22,410 0.2490 0.232 0.228 0.232 0.232 0.232 96,729 0.2317 0.00%
2004-12-21 0 0.249 0.246 0.250 0.249 0.249 120,000 29,880 0.2490 0.232 0.229 0.233 0.232 0.232 128,972 0.2317 -0.40%
2004-12-20 0 0.250 0.245 0.250 0.245 0.250 150,000 37,350 0.2490 0.233 0.228 0.233 0.228 0.233 161,215 0.2317 0.00%
2004-12-17 0 0.250 0.245 0.250 0.250 0.250 150,000 37,500 0.2500 0.233 0.228 0.233 0.233 0.233 161,215 0.2326 2.04%
2004-12-16 0 0.245 0.245 0.250 0.245 0.255 180,000 45,300 0.2517 0.228 0.228 0.233 0.228 0.237 193,458 0.2342 -3.92%
2004-12-15 0 0.255 0.248 0.255 0.255 0.260 240,000 61,650 0.2569 0.237 0.231 0.237 0.237 0.242 257,944 0.2390 0.00%
2004-12-14 0 0.255 0.250 0.260 0.243 0.255 678,000 168,390 0.2484 0.237 0.233 0.242 0.226 0.237 728,692 0.2311 2.00%
2004-12-13 0 0.250 0.246 0.250 0.250 0.255 300,000 75,450 0.2515 0.233 0.229 0.233 0.233 0.237 322,430 0.2340 0.00%
2004-12-10 0 0.250 0.244 0.255 0.245 0.250 870,000 214,704 0.2468 0.233 0.227 0.237 0.228 0.233 935,047 0.2296 0.81%
2004-12-09 0 0.248 0.244 0.260 0.248 0.260 912,000 230,820 0.2531 0.231 0.227 0.242 0.231 0.242 980,187 0.2355 -4.62%
2004-12-08 0 0.260 0.245 0.265 0.250 0.260 756,000 193,830 0.2564 0.242 0.228 0.247 0.233 0.242 812,524 0.2386 0.00%
2004-12-07 0 0.260 0.255 0.265 0.260 0.265 366,000 95,610 0.2612 0.242 0.237 0.247 0.242 0.247 393,365 0.2431 0.00%
2004-12-06 0 0.260 0.255 0.265 0.260 0.265 510,000 133,650 0.2621 0.242 0.237 0.247 0.242 0.247 548,131 0.2438 0.00%
2004-12-03 0 0.260 0.255 0.260 0.260 0.265 330,000 86,910 0.2634 0.242 0.237 0.242 0.242 0.247 354,673 0.2450 -1.89%
2004-12-02 0 0.265 0.260 0.270 0.260 0.265 786,000 207,360 0.2638 0.247 0.242 0.251 0.242 0.247 844,767 0.2455 1.92%
2004-12-01 0 0.260 0.260 0.265 0.255 0.270 1,134,000 295,080 0.2602 0.242 0.242 0.247 0.237 0.251 1,218,786 0.2421 -1.89%
2004-11-30 0 0.265 0.255 0.265 0.246 0.265 1,986,000 506,520 0.2550 0.247 0.237 0.247 0.229 0.247 2,134,487 0.2373 8.16%
2004-11-29 0 0.245 0.243 0.245 0.240 0.248 1,098,000 269,220 0.2452 0.228 0.226 0.228 0.223 0.231 1,180,094 0.2281 3.81%
2004-11-26 0 0.236 0.236 0.240 0.235 0.238 684,000 161,574 0.2362 0.220 0.220 0.223 0.219 0.221 735,141 0.2198 2.61%
2004-11-25 0 0.230 0.225 0.236 0.230 0.236 420,000 97,680 0.2326 0.214 0.209 0.220 0.214 0.220 451,402 0.2164 -0.86%
2004-11-24 0 0.232 0.232 0.236 0.215 0.232 996,000 222,684 0.2236 0.216 0.216 0.220 0.200 0.216 1,070,468 0.2080 9.43%
2004-11-23 0 0.212 0.208 0.214 0.208 0.212 546,000 114,528 0.2098 0.197 0.194 0.199 0.194 0.197 586,823 0.1952 2.91%
2004-11-22 0 0.206 0.202 0.206 0.200 0.206 516,000 105,060 0.2036 0.192 0.188 0.192 0.186 0.192 554,580 0.1894 3.00%
2004-11-19 0 0.200 0.196 0.202 0.198 0.202 606,000 121,692 0.2008 0.186 0.182 0.188 0.184 0.188 651,309 0.1868 0.00%
2004-11-18 0 0.200 0.198 0.200 0.194 0.200 510,000 100,608 0.1973 0.186 0.184 0.186 0.181 0.186 548,131 0.1835 3.09%
2004-11-17 0 0.194 0.193 0.195 0.193 0.194 468,000 90,504 0.1934 0.181 0.180 0.181 0.180 0.181 502,991 0.1799 0.52%
2004-11-16 0 0.193 - 0.193 0.190 0.196 378,000 72,840 0.1927 0.180 - 0.180 0.177 0.182 406,262 0.1793 -1.03%
2004-11-15 0 0.195 0.193 0.195 0.193 0.195 270,000 52,410 0.1941 0.181 0.180 0.181 0.180 0.181 290,187 0.1806 2.09%
2004-11-12 0 0.191 0.185 0.191 0.186 0.191 126,000 23,754 0.1885 0.178 0.172 0.178 0.173 0.178 135,421 0.1754 1.06%
2004-11-11 0 0.189 0.186 0.189 0.185 0.189 78,000 14,502 0.1859 0.176 0.173 0.176 0.172 0.176 83,832 0.1730 0.00%
2004-11-10 0 0.189 - 0.189 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2004-11-09 0 0.189 0.185 0.189 0.185 0.189 120,000 22,440 0.1870 0.176 0.172 0.176 0.172 0.176 128,972 0.1740 0.00%
2004-11-08 0 0.189 0.185 0.189 0.189 0.189 60,000 11,340 0.1890 0.176 0.172 0.176 0.176 0.176 64,486 0.1759 -0.53%
2004-11-05 0 0.190 0.184 0.190 0.190 0.190 60,000 11,400 0.1900 0.177 0.171 0.177 0.177 0.177 64,486 0.1768 0.00%
2004-11-04 0 0.190 0.183 0.190 0.190 0.190 66,000 12,540 0.1900 0.177 0.170 0.177 0.177 0.177 70,935 0.1768 0.00%
2004-11-03 0 0.190 0.182 0.190 - - 0 0 - 0.177 0.169 0.177 - - 0 - 0.00%
2004-11-02 0 0.190 0.182 0.190 - - 0 0 - 0.177 0.169 0.177 - - 0 - 0.00%
2004-11-01 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-29 0 0.190 - 0.190 0.190 0.190 60,000 11,400 0.1900 0.177 - 0.177 0.177 0.177 64,486 0.1768 0.53%
2004-10-28 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-27 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-26 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-25 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-21 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-20 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-19 0 0.189 - 0.190 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2004-10-18 0 0.189 - 0.189 - - 0 0 - 0.176 - 0.176 - - 0 - -0.53%
2004-10-15 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-14 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-13 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-12 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-11 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-08 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-10-07 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-10-06 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-10-05 0 0.190 0.190 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2004-10-04 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-30 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-09-28 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-27 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-24 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-23 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-22 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-09-21 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-20 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-09-17 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-09-16 0 0.190 - 0.190 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2004-09-15 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-14 0 0.190 - 0.202 0.190 0.190 60,000 11,400 0.1900 0.177 - 0.188 0.177 0.177 64,486 0.1768 0.00%
2004-09-13 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-10 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-09 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-08 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-07 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-06 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-03 0 0.190 0.210 - - - 0 0 - 0.177 0.195 - - - 0 - 0.00%
2004-09-02 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-09-01 0 0.190 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-08-31 0 0.190 0.200 - 0.190 0.190 180,000 34,200 0.1900 0.177 0.186 - 0.177 0.177 193,458 0.1768 0.00%
2004-08-30 0 0.190 0.190 - - - 0 0 - 0.177 0.177 - - - 0 - 11.76%
2004-08-27 0 0.170 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-08-26 0 0.170 0.170 - 0.170 0.170 66,000 11,220 0.1700 0.158 0.158 - 0.158 0.158 70,935 0.1582 3.03%
2004-08-25 0 0.165 - 0.170 - - 0 0 - 0.154 - 0.158 - - 0 - 0.00%
2004-08-24 0 0.165 0.160 - - - 0 0 - 0.154 0.149 - - - 0 - 0.00%
2004-08-23 0 0.165 0.160 0.165 - - 0 0 - 0.154 0.149 0.154 - - 0 - 0.00%
2004-08-20 0 0.165 - 0.170 - - 0 0 - 0.154 - 0.158 - - 0 - 0.00%
2004-08-19 0 0.165 0.157 - - - 0 0 - 0.154 0.146 - - - 0 - 0.00%
2004-08-18 0 0.165 0.157 - - - 24,000 3,768 0.1570 0.154 0.146 - - - 25,794 0.1461 0.00%
2004-08-17 0 0.165 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2004-08-16 0 0.165 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2004-08-13 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - -2.94%
2004-08-12 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-08-11 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - -5.56%
2004-08-10 0 0.180 - 0.180 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-08-09 0 0.180 - 0.180 0.180 0.180 6,000 1,080 0.1800 0.167 - 0.167 0.167 0.167 6,449 0.1675 0.00%
2004-08-06 0 0.180 - 0.180 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2004-08-05 0 0.180 0.190 - - - 0 0 - 0.167 0.177 - - - 0 - 12.50%
2004-08-04 0 0.160 0.158 - - - 0 0 - 0.149 0.147 - - - 0 - 0.00%
2004-08-03 0 0.160 0.160 - 0.160 0.160 108,000 17,280 0.1600 0.149 0.149 - 0.149 0.149 116,075 0.1489 0.00%
2004-08-02 0 0.160 0.152 - - - 48,000 7,296 0.1520 0.149 0.141 - - - 51,589 0.1414 0.00%
2004-07-30 0 0.160 0.160 - 0.160 0.160 42,000 6,720 0.1600 0.149 0.149 - 0.149 0.149 45,140 0.1489 0.00%
2004-07-29 0 0.160 - 0.160 - - 0 0 - 0.149 - 0.149 - - 0 - -1.23%
2004-07-28 0 0.162 - 0.162 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2004-07-27 0 0.162 - 0.162 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2004-07-26 0 0.162 - 0.162 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2004-07-23 0 0.162 0.162 0.163 0.162 0.162 96,000 15,552 0.1620 0.151 0.151 0.152 0.151 0.151 103,178 0.1507 -2.41%
2004-07-22 0 0.166 - 0.166 - - 0 0 - 0.154 - 0.154 - - 0 - -2.35%
2004-07-21 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-07-20 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-07-19 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-07-16 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - -2.86%
2004-07-15 0 0.175 - 0.175 - - 0 0 - 0.163 - 0.163 - - 0 - -7.89%
2004-07-14 0 0.190 0.190 - - - 0 0 - 0.177 0.177 - - - 0 - 11.76%
2004-07-13 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-07-12 0 0.170 0.180 - - - 0 0 - 0.158 0.167 - - - 0 - 3.03%
2004-07-09 0 0.165 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2004-07-08 0 0.165 - 0.170 - - 0 0 - 0.154 - 0.158 - - 0 - 0.00%
2004-07-07 0 0.165 0.165 0.170 0.165 0.165 48,000 7,920 0.1650 0.154 0.154 0.158 0.154 0.154 51,589 0.1535 0.00%
2004-07-06 0 0.165 0.157 0.170 - - 0 0 - 0.154 0.146 0.158 - - 0 - 0.00%
2004-07-05 0 0.165 0.157 0.165 0.165 0.165 12,000 1,980 0.1650 0.154 0.146 0.154 0.154 0.154 12,897 0.1535 0.00%
2004-07-02 0 0.165 0.157 0.165 - - 0 0 - 0.154 0.146 0.154 - - 0 - 0.00%
2004-06-30 0 0.165 - 0.165 0.165 0.165 60,000 9,900 0.1650 0.154 - 0.154 0.154 0.154 64,486 0.1535 0.00%
2004-06-29 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-06-28 0 0.165 - 0.165 0.165 0.165 90,000 14,850 0.1650 0.154 - 0.154 0.154 0.154 96,729 0.1535 0.00%
2004-06-25 0 0.165 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2004-06-24 0 0.165 - 0.169 - - 300,000 47,100 0.1570 0.154 - 0.157 - - 322,430 0.1461 0.00%
2004-06-23 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-06-21 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - -2.94%
2004-06-18 0 0.170 - 0.170 - - 300,000 49,500 0.1650 0.158 - 0.158 - - 322,430 0.1535 -1.16%
2004-06-17 0 0.172 - 0.172 0.172 0.172 42,000 7,224 0.1720 0.160 - 0.160 0.160 0.160 45,140 0.1600 -0.58%
2004-06-16 0 0.173 - 0.173 0.150 0.174 366,000 62,130 0.1698 0.161 - 0.161 0.140 0.162 393,365 0.1579 -3.89%
2004-06-15 0 0.180 - 0.180 - - 0 0 - 0.167 - 0.167 - - 0 - -4.26%
2004-06-14 0 0.188 - 0.188 0.189 0.189 60,000 11,340 0.1890 0.175 - 0.175 0.176 0.176 64,486 0.1759 0.00%
2004-06-11 0 0.188 - 0.188 0.188 0.188 54,000 10,152 0.1880 0.175 - 0.175 0.175 0.175 58,037 0.1749 1.08%
2004-06-10 0 0.186 0.186 0.190 0.186 0.190 246,000 46,356 0.1884 0.173 0.173 0.177 0.173 0.177 264,393 0.1753 -1.59%
2004-06-09 0 0.189 - 0.189 0.189 0.189 60,000 11,340 0.1890 0.176 - 0.176 0.176 0.176 64,486 0.1759 -2.07%
2004-06-08 0 0.193 - 0.193 0.193 0.193 72,000 13,896 0.1930 0.180 - 0.180 0.180 0.180 77,383 0.1796 2.66%
2004-06-07 0 0.188 - 0.196 0.188 0.188 900,000 172,200 0.1913 0.175 - 0.182 0.175 0.175 967,290 0.1780 -4.08%
2004-06-04 0 0.196 - 0.196 0.196 0.196 72,000 14,112 0.1960 0.182 - 0.182 0.182 0.182 77,383 0.1824 -1.01%
2004-06-03 0 0.198 - 0.198 0.198 0.198 66,000 13,068 0.1980 0.184 - 0.184 0.184 0.184 70,935 0.1842 -1.00%
2004-06-02 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.186 - 0.186 0.186 0.186 64,486 0.1861 -0.50%
2004-06-01 0 0.201 - 0.201 0.203 0.203 36,000 7,308 0.2030 0.187 - 0.187 0.189 0.189 38,692 0.1889 -1.47%
2004-05-31 0 0.204 - 0.204 0.204 0.204 60,000 12,240 0.2040 0.190 - 0.190 0.190 0.190 64,486 0.1898 -0.49%
2004-05-28 0 0.205 - 0.205 0.205 0.205 60,000 12,300 0.2050 0.191 - 0.191 0.191 0.191 64,486 0.1907 0.00%
2004-05-27 0 0.205 - 0.205 0.205 0.205 66,000 13,530 0.2050 0.191 - 0.191 0.191 0.191 70,935 0.1907 2.50%
2004-05-25 0 0.200 - 0.200 0.200 0.200 30,000 6,000 0.2000 0.186 - 0.186 0.186 0.186 32,243 0.1861 -2.44%
2004-05-24 0 0.205 - 0.205 0.205 0.205 48,000 9,840 0.2050 0.191 - 0.191 0.191 0.191 51,589 0.1907 -2.38%
2004-05-21 0 0.210 - 0.210 0.223 0.223 6,000 1,338 0.2230 0.195 - 0.195 0.207 0.207 6,449 0.2075 -2.33%
2004-05-20 0 0.215 - 0.215 0.215 0.215 48,000 10,320 0.2150 0.200 - 0.200 0.200 0.200 51,589 0.2000 -2.27%
2004-05-19 0 0.220 - 0.220 0.220 0.220 48,000 10,560 0.2200 0.205 - 0.205 0.205 0.205 51,589 0.2047 -5.98%
2004-05-18 0 0.234 - 0.234 0.234 0.234 42,000 9,828 0.2340 0.218 - 0.218 0.218 0.218 45,140 0.2177 -0.43%
2004-05-17 0 0.235 - 0.235 0.238 0.238 48,000 11,424 0.2380 0.219 - 0.219 0.221 0.221 51,589 0.2214 -2.08%
2004-05-14 0 0.240 - 0.240 0.240 0.240 36,000 8,640 0.2400 0.223 - 0.223 0.223 0.223 38,692 0.2233 -1.64%
2004-05-13 0 0.244 - 0.244 0.244 0.244 60,000 14,640 0.2440 0.227 - 0.227 0.227 0.227 64,486 0.2270 -0.41%
2004-05-12 0 0.245 - 0.245 0.245 0.245 54,000 13,230 0.2450 0.228 - 0.228 0.228 0.228 58,037 0.2280 -0.41%
2004-05-11 0 0.246 - 0.246 0.246 0.246 60,000 14,760 0.2460 0.229 - 0.229 0.229 0.229 64,486 0.2289 0.41%
2004-05-10 0 0.245 - 0.245 0.246 0.246 48,000 11,808 0.2460 0.228 - 0.228 0.229 0.229 51,589 0.2289 -0.81%
2004-05-07 0 0.247 0.246 0.247 0.247 0.247 114,000 28,158 0.2470 0.230 0.229 0.230 0.230 0.230 122,523 0.2298 0.00%
2004-05-06 0 0.247 0.240 0.247 0.247 0.247 168,000 41,496 0.2470 0.230 0.223 0.230 0.230 0.230 180,561 0.2298 -0.40%
2004-05-05 0 0.248 0.247 0.248 0.248 0.248 156,000 38,688 0.2480 0.231 0.230 0.231 0.231 0.231 167,664 0.2307 0.00%
2004-05-04 0 0.248 0.245 0.248 0.249 0.249 108,000 26,892 0.2490 0.231 0.228 0.231 0.232 0.232 116,075 0.2317 0.00%
2004-05-03 0 0.248 - 0.248 0.249 0.249 42,000 10,458 0.2490 0.231 - 0.231 0.232 0.232 45,140 0.2317 0.00%
2004-04-30 0 0.248 - 0.248 0.248 0.248 186,000 46,128 0.2480 0.231 - 0.231 0.231 0.231 199,907 0.2307 0.00%
2004-04-29 0 0.248 - 0.250 0.248 0.248 150,000 37,200 0.2480 0.231 - 0.233 0.231 0.231 161,215 0.2307 0.00%
2004-04-28 0 0.248 - 0.248 0.242 0.250 276,000 67,632 0.2450 0.231 - 0.231 0.225 0.233 296,636 0.2280 -0.80%
2004-04-27 0 0.250 0.243 0.250 0.250 0.250 240,000 60,000 0.2500 0.233 0.226 0.233 0.233 0.233 257,944 0.2326 0.00%
2004-04-26 0 0.250 0.243 0.250 0.250 0.255 282,000 70,770 0.2510 0.233 0.226 0.233 0.233 0.237 303,084 0.2335 -1.96%
2004-04-23 0 0.255 0.245 0.255 0.255 0.255 222,000 56,610 0.2550 0.237 0.228 0.237 0.237 0.237 238,598 0.2373 2.00%
2004-04-22 0 0.250 0.245 0.255 0.250 0.255 234,000 58,800 0.2513 0.233 0.228 0.237 0.233 0.237 251,495 0.2338 0.00%
2004-04-21 0 0.250 0.243 0.250 0.246 0.250 222,000 54,990 0.2477 0.233 0.226 0.233 0.229 0.233 238,598 0.2305 0.00%
2004-04-20 0 0.250 0.245 0.250 0.247 0.250 342,000 85,182 0.2491 0.233 0.228 0.233 0.230 0.233 367,570 0.2317 -1.96%
2004-04-19 0 0.255 0.248 0.260 0.250 0.255 192,000 48,450 0.2523 0.237 0.231 0.242 0.233 0.237 206,355 0.2348 2.00%
2004-04-16 0 0.250 0.248 0.290 0.250 0.250 240,000 60,000 0.2500 0.233 0.231 0.270 0.233 0.233 257,944 0.2326 0.00%
2004-04-15 0 0.250 0.248 0.250 0.250 0.250 192,000 48,000 0.2500 0.233 0.231 0.233 0.233 0.233 206,355 0.2326 0.00%
2004-04-14 0 0.250 0.248 0.255 0.250 0.255 336,000 84,300 0.2509 0.233 0.231 0.237 0.233 0.237 361,122 0.2334 -3.85%
2004-04-13 0 0.260 0.255 0.260 0.250 0.270 420,000 109,860 0.2616 0.242 0.237 0.242 0.233 0.251 451,402 0.2434 0.00%
2004-04-08 0 0.260 0.255 0.265 0.260 0.270 360,000 95,310 0.2648 0.242 0.237 0.247 0.242 0.251 386,916 0.2463 -1.89%
2004-04-07 0 0.265 0.260 0.265 0.250 0.275 1,362,000 358,050 0.2629 0.247 0.242 0.247 0.233 0.256 1,463,832 0.2446 -1.85%
2004-04-06 0 0.270 0.260 0.275 0.270 0.285 1,278,000 354,450 0.2773 0.251 0.242 0.256 0.251 0.265 1,373,552 0.2581 -3.57%
2004-04-02 0 0.280 0.280 0.285 0.275 0.285 1,350,000 378,570 0.2804 0.261 0.261 0.265 0.256 0.265 1,450,935 0.2609 0.00%
2004-04-01 0 0.280 0.270 0.280 0.275 0.285 1,404,000 391,530 0.2789 0.261 0.251 0.261 0.256 0.265 1,508,973 0.2595 0.00%
2004-03-31 0 0.280 0.280 0.285 0.275 0.285 1,722,000 481,590 0.2797 0.261 0.261 0.265 0.256 0.265 1,850,748 0.2602 -1.75%
2004-03-30 0 0.285 0.280 0.285 0.280 0.290 1,758,000 499,290 0.2840 0.265 0.261 0.265 0.261 0.270 1,889,440 0.2643 3.64%
2004-03-29 0 0.275 0.275 0.285 0.275 0.295 1,758,000 505,200 0.2874 0.256 0.256 0.265 0.256 0.274 1,889,440 0.2674 -5.17%
2004-03-26 0 0.290 0.290 0.295 0.280 0.300 1,740,000 510,180 0.2932 0.270 0.270 0.274 0.261 0.279 1,870,094 0.2728 -1.69%
2004-03-25 0 0.295 0.290 0.295 0.290 0.300 1,860,000 548,400 0.2948 0.274 0.270 0.274 0.270 0.279 1,999,066 0.2743 -3.28%
2004-03-24 0 0.305 0.300 0.305 0.295 0.305 2,412,000 728,070 0.3019 0.284 0.279 0.284 0.274 0.284 2,592,338 0.2809 3.39%
2004-03-23 0 0.295 0.295 0.300 0.275 0.300 2,616,000 757,740 0.2897 0.274 0.274 0.279 0.256 0.279 2,811,590 0.2695 1.72%
2004-03-22 0 0.290 0.285 0.290 0.275 0.295 2,484,000 712,110 0.2867 0.270 0.265 0.270 0.256 0.274 2,669,721 0.2667 -1.69%
2004-03-19 0 0.295 0.290 0.295 0.270 0.300 3,162,000 906,210 0.2866 0.274 0.270 0.274 0.251 0.279 3,398,413 0.2667 9.26%
2004-03-18 0 0.270 0.260 0.280 0.255 0.275 1,680,000 448,320 0.2669 0.251 0.242 0.261 0.237 0.256 1,805,608 0.2483 3.85%
2004-03-17 0 0.260 0.260 0.265 0.250 0.270 1,861,080 484,838 0.2605 0.242 0.242 0.247 0.233 0.251 2,000,227 0.2424 0.00%
2004-03-16 0 0.260 0.250 0.265 0.255 0.265 1,458,000 378,750 0.2598 0.242 0.233 0.247 0.237 0.247 1,567,010 0.2417 0.00%
2004-03-15 0 0.260 0.255 0.260 0.255 0.265 1,398,000 363,000 0.2597 0.242 0.237 0.242 0.237 0.247 1,502,524 0.2416 1.96%
2004-03-12 0 0.255 0.250 0.255 0.250 0.255 1,236,000 312,510 0.2528 0.237 0.233 0.237 0.233 0.237 1,328,412 0.2353 0.00%
2004-03-11 0 0.255 0.250 0.255 0.248 0.260 1,578,000 401,130 0.2542 0.237 0.233 0.237 0.231 0.242 1,695,982 0.2365 2.00%
2004-03-10 0 0.250 0.250 0.260 0.250 0.265 1,764,000 453,060 0.2568 0.233 0.233 0.242 0.233 0.247 1,895,889 0.2390 -3.85%
2004-03-09 0 0.260 0.255 0.260 0.255 0.270 1,758,000 461,490 0.2625 0.242 0.237 0.242 0.237 0.251 1,889,440 0.2442 -1.89%
2004-03-08 0 0.265 0.265 0.270 0.265 0.275 1,590,000 427,770 0.2690 0.247 0.247 0.251 0.247 0.256 1,708,879 0.2503 0.00%
2004-03-05 0 0.265 0.260 0.270 0.255 0.270 1,632,000 432,210 0.2648 0.247 0.242 0.251 0.237 0.251 1,754,019 0.2464 1.92%
2004-03-04 0 0.260 0.255 0.265 0.255 0.265 1,920,000 501,660 0.2613 0.242 0.237 0.247 0.237 0.247 2,063,552 0.2431 1.96%
2004-03-03 0 0.255 0.255 0.260 0.250 0.270 1,722,000 448,800 0.2606 0.237 0.237 0.242 0.233 0.251 1,850,748 0.2425 -1.92%
2004-03-02 0 0.260 0.255 0.260 0.255 0.270 1,890,000 494,250 0.2615 0.242 0.237 0.242 0.237 0.251 2,031,309 0.2433 -1.89%
2004-03-01 0 0.265 0.260 0.265 0.265 0.280 1,770,000 480,030 0.2712 0.247 0.242 0.247 0.247 0.261 1,902,337 0.2523 -1.85%
2004-02-27 0 0.270 0.270 0.275 0.265 0.275 2,508,000 673,020 0.2683 0.251 0.251 0.256 0.247 0.256 2,695,515 0.2497 3.85%
2004-02-26 0 0.260 0.260 0.265 0.245 0.265 2,502,000 637,908 0.2550 0.242 0.242 0.247 0.228 0.247 2,689,067 0.2372 4.84%
2004-02-25 0 0.248 0.248 0.255 0.248 0.255 1,974,000 492,810 0.2497 0.231 0.231 0.237 0.231 0.237 2,121,590 0.2323 0.81%
2004-02-24 0 0.246 0.245 0.246 0.245 0.250 2,130,000 527,184 0.2475 0.229 0.228 0.229 0.228 0.233 2,289,253 0.2303 2.07%
2004-02-23 0 0.241 0.241 0.245 0.241 0.246 1,656,000 402,024 0.2428 0.224 0.224 0.228 0.224 0.229 1,779,814 0.2259 -0.41%
2004-02-20 0 0.242 0.242 0.246 0.236 0.246 2,952,000 714,612 0.2421 0.225 0.225 0.229 0.220 0.229 3,172,712 0.2252 2.54%
2004-02-19 0 0.236 0.235 0.238 0.232 0.237 1,926,000 452,814 0.2351 0.220 0.219 0.221 0.216 0.221 2,070,001 0.2188 1.29%
2004-02-18 0 0.233 0.232 0.234 0.226 0.233 2,076,000 479,142 0.2308 0.217 0.216 0.218 0.210 0.217 2,231,216 0.2147 2.19%
2004-02-17 0 0.228 0.225 0.228 0.225 0.235 1,440,000 330,594 0.2296 0.212 0.209 0.212 0.209 0.219 1,547,664 0.2136 -1.30%
2004-02-16 0 0.231 0.226 0.231 0.226 0.236 1,578,950 364,743 0.2310 0.215 0.210 0.215 0.210 0.220 1,697,003 0.2149 -2.12%
2004-02-13 0 0.236 0.232 0.236 0.234 0.240 1,518,000 359,730 0.2370 0.220 0.216 0.220 0.218 0.223 1,631,496 0.2205 -1.67%
2004-02-12 0 0.240 0.240 0.242 0.240 0.246 1,626,000 393,804 0.2422 0.223 0.223 0.225 0.223 0.229 1,747,571 0.2253 -2.44%
2004-02-11 0 0.246 0.246 0.247 0.243 0.247 1,146,000 281,832 0.2459 0.229 0.229 0.230 0.226 0.230 1,231,683 0.2288 0.41%
2004-02-10 0 0.245 0.240 0.248 0.243 0.255 1,470,000 362,634 0.2467 0.228 0.223 0.231 0.226 0.237 1,579,907 0.2295 -1.61%
2004-02-09 0 0.249 0.249 0.250 0.245 0.255 1,596,000 395,706 0.2479 0.232 0.232 0.233 0.228 0.237 1,715,328 0.2307 -0.40%
2004-02-06 0 0.250 0.250 0.255 0.248 0.265 2,424,000 624,804 0.2578 0.233 0.233 0.237 0.231 0.247 2,605,235 0.2398 0.40%
2004-02-05 0 0.249 0.249 0.250 0.242 0.255 1,806,000 446,862 0.2474 0.232 0.232 0.233 0.225 0.237 1,941,029 0.2302 2.47%
2004-02-04 0 0.243 0.240 0.246 0.230 0.245 1,890,000 450,102 0.2381 0.226 0.223 0.229 0.214 0.228 2,031,309 0.2216 4.29%
2004-02-03 0 0.233 0.233 0.236 0.223 0.235 2,106,000 484,314 0.2300 0.217 0.217 0.220 0.207 0.219 2,263,459 0.2140 3.10%
2004-02-02 0 0.226 0.224 0.226 0.220 0.230 1,500,000 336,138 0.2241 0.210 0.208 0.210 0.205 0.214 1,612,150 0.2085 0.00%
2004-01-30 0 0.226 0.226 0.228 0.215 0.226 3,048,000 673,884 0.2211 0.210 0.210 0.212 0.200 0.210 3,275,889 0.2057 -1.74%
2004-01-29 0 0.230 0.230 0.231 0.230 0.240 2,058,000 482,712 0.2346 0.214 0.214 0.215 0.214 0.223 2,211,870 0.2182 -4.17%
2004-01-28 0 0.240 0.238 0.240 0.240 0.248 1,890,000 460,578 0.2437 0.223 0.221 0.223 0.223 0.231 2,031,309 0.2267 -3.23%
2004-01-27 0 0.248 0.247 0.250 0.248 0.250 2,124,000 528,594 0.2489 0.231 0.230 0.233 0.231 0.233 2,282,805 0.2316 -0.40%
2004-01-26 0 0.249 0.248 0.250 0.247 0.250 1,968,000 488,874 0.2484 0.232 0.231 0.233 0.230 0.233 2,115,141 0.2311 -0.40%
2004-01-21 0 0.250 0.245 0.260 0.248 0.260 2,670,000 673,530 0.2523 0.233 0.228 0.242 0.231 0.242 2,869,627 0.2347 -1.96%
2004-01-20 0 0.255 0.250 0.265 0.248 0.280 1,776,000 458,430 0.2581 0.237 0.233 0.247 0.231 0.261 1,908,786 0.2402 -5.56%
2004-01-19 0 0.270 0.270 0.275 0.265 0.280 2,058,000 559,800 0.2720 0.251 0.251 0.256 0.247 0.261 2,211,870 0.2531 -1.82%
2004-01-16 0 0.275 0.270 0.280 0.265 0.295 2,298,000 647,880 0.2819 0.256 0.251 0.261 0.247 0.274 2,469,814 0.2623 -1.79%
2004-01-15 0 0.280 0.280 0.290 0.280 0.325 2,070,000 621,060 0.3000 0.261 0.261 0.270 0.261 0.302 2,224,767 0.2792 -3.45%
2004-01-14 0 0.290 0.275 0.280 0.280 0.320 3,360,000 981,900 0.2922 0.270 0.256 0.261 0.261 0.298 3,611,217 0.2719 0.00%
2004-01-13 0 0.290 0.320 - 0.270 0.320 3,510,000 1,045,260 0.2978 0.270 0.298 - 0.251 0.298 3,772,432 0.2771 -9.38%
2004-01-12 0 0.320 0.270 0.280 0.247 0.320 2,706,000 715,866 0.2645 0.298 0.251 0.261 0.230 0.298 2,908,319 0.2461 28.00%
2004-01-09 0 0.250 0.250 - 0.220 0.246 4,272,000 1,007,874 0.2359 0.233 0.233 - 0.205 0.229 4,591,404 0.2195 14.16%
2004-01-08 0 0.219 0.217 - 0.216 0.222 1,410,000 307,326 0.2180 0.204 0.202 - 0.201 0.207 1,515,421 0.2028 -0.45%
2004-01-07 0 0.220 0.220 - 0.203 0.218 3,396,000 706,938 0.2082 0.205 0.205 - 0.189 0.203 3,649,908 0.1937 8.91%
2004-01-06 0 0.202 0.201 0.203 0.198 0.203 1,464,000 294,690 0.2013 0.188 0.187 0.189 0.184 0.189 1,573,459 0.1873 1.00%
2004-01-05 0 0.200 0.195 0.200 0.188 0.201 9,210,000 1,717,932 0.1865 0.186 0.181 0.186 0.175 0.187 9,898,603 0.1736 4.17%
2004-01-02 0 0.192 0.190 0.192 0.180 0.200 1,464,000 275,076 0.1879 0.179 0.177 0.179 0.167 0.186 1,573,459 0.1748 6.67%
2003-12-31 0 0.180 0.176 - 0.170 0.180 1,224,000 216,288 0.1767 0.167 0.164 - 0.158 0.167 1,315,515 0.1644 5.26%
2003-12-30 0 0.171 0.171 0.175 0.163 0.175 1,728,000 294,846 0.1706 0.159 0.159 0.163 0.152 0.163 1,857,197 0.1588 3.64%
2003-12-29 0 0.165 0.161 0.169 0.161 0.168 1,260,000 208,248 0.1653 0.154 0.150 0.157 0.150 0.156 1,354,206 0.1538 1.23%
2003-12-24 0 0.163 0.163 0.164 0.158 0.164 1,254,000 201,264 0.1605 0.152 0.152 0.153 0.147 0.153 1,347,758 0.1493 5.84%
2003-12-23 0 0.154 0.154 0.162 0.153 0.160 1,554,000 242,526 0.1561 0.143 0.143 0.151 0.142 0.149 1,670,188 0.1452 -1.91%
2003-12-22 0 0.157 0.157 0.160 0.150 0.158 2,034,000 314,874 0.1548 0.146 0.146 0.149 0.140 0.147 2,186,076 0.1440 0.64%
2003-12-19 0 0.156 0.154 0.162 0.152 0.162 1,218,000 190,824 0.1567 0.145 0.143 0.151 0.141 0.151 1,309,066 0.1458 1.30%
2003-12-18 0 0.154 0.153 0.157 0.153 0.158 1,038,000 161,370 0.1555 0.143 0.142 0.146 0.142 0.147 1,115,608 0.1446 0.65%
2003-12-17 0 0.153 0.153 0.154 0.153 0.158 1,764,000 273,336 0.1550 0.142 0.142 0.143 0.142 0.147 1,895,889 0.1442 2.00%
2003-12-16 0 0.150 0.150 0.156 0.148 0.160 1,860,000 287,622 0.1546 0.140 0.140 0.145 0.138 0.149 1,999,066 0.1439 -7.98%
2003-12-15 0 0.163 0.163 0.168 0.152 0.167 2,844,000 457,842 0.1610 0.152 0.152 0.156 0.141 0.155 3,056,637 0.1498 3.16%
2003-12-12 0 0.158 0.157 0.164 0.152 0.158 1,902,000 296,676 0.1560 0.147 0.146 0.153 0.141 0.147 2,044,207 0.1451 0.64%
2003-12-11 0 0.157 0.155 0.160 0.152 0.160 2,016,000 316,110 0.1568 0.146 0.144 0.149 0.141 0.149 2,166,730 0.1459 -1.87%
2003-12-10 0 0.160 0.152 0.160 0.160 0.172 3,648,000 592,278 0.1624 0.149 0.141 0.149 0.149 0.160 3,920,749 0.1511 -4.76%
2003-12-09 0 0.168 0.166 0.168 0.165 0.172 2,658,000 447,192 0.1682 0.156 0.154 0.156 0.154 0.160 2,856,730 0.1565 3.07%
2003-12-08 0 0.163 0.163 0.168 0.156 0.170 2,610,000 428,496 0.1642 0.152 0.152 0.156 0.145 0.158 2,805,141 0.1528 3.16%
2003-12-05 0 0.158 0.158 0.160 0.140 0.163 2,238,000 341,586 0.1526 0.147 0.147 0.149 0.130 0.152 2,405,328 0.1420 2.60%
2003-12-04 0 0.154 0.154 0.162 0.145 0.160 2,706,000 413,790 0.1529 0.143 0.143 0.151 0.135 0.149 2,908,319 0.1423 0.65%
2003-12-03 0 0.153 0.147 0.157 0.145 0.159 4,698,000 720,600 0.1534 0.142 0.137 0.146 0.135 0.148 5,049,255 0.1427 4.79%
2003-12-02 0 0.146 0.146 0.154 0.132 0.150 1,584,000 221,436 0.1398 0.136 0.136 0.143 0.123 0.140 1,702,431 0.1301 -1.35%
2003-12-01 0 0.148 0.148 0.158 0.143 0.158 2,706,000 412,728 0.1525 0.138 0.138 0.147 0.133 0.147 2,908,319 0.1419 0.68%
2003-11-28 0 0.147 0.143 0.154 0.140 0.172 7,296,000 1,124,916 0.1542 0.137 0.133 0.143 0.130 0.160 7,841,499 0.1435 -4.55%
2003-11-27 0 0.154 0.154 0.164 0.076 0.170 7,062,000 934,068 0.1323 0.143 0.143 0.153 0.071 0.158 7,590,003 0.1231 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 0.065 - - 0 - 0.00%
2003-11-17 0 0.068 0.066 0.070 - - 12,000 816 0.0680 0.063 0.061 0.065 - - 12,897 0.0633 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 0.069 0.062 0.062 161,215 0.0623 -1.45%
2003-11-13 0 0.069 0.069 0.074 0.069 0.069 264,000 18,216 0.0690 0.064 0.064 0.069 0.064 0.064 283,738 0.0642 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 0.070 0.060 0.060 128,972 0.0605 -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 0.064 0.062 0.062 161,215 0.0623 -4.29%
2003-11-10 0 0.070 0.066 - - - 0 0 - 0.065 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 0.065 0.065 0.068 0.065 0.065 64,486 0.0651 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 0.068 0.061 0.063 496,542 0.0616 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 0.065 0.062 0.062 206,355 0.0623 6.35%
2003-11-04 0 0.063 0.063 - 0.063 0.063 204,000 12,852 0.0630 0.059 0.059 - 0.059 0.059 219,252 0.0586 1.61%
2003-11-03 0 0.062 0.062 0.069 0.062 0.065 162,000 10,170 0.0628 0.058 0.058 0.064 0.058 0.060 174,112 0.0584 3.33%
2003-10-31 0 0.060 0.060 0.065 - - 0 0 - 0.056 0.056 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 0.056 0.056 0.060 0.056 0.056 588,833 0.0558 0.00%
2003-10-29 0 0.060 - 0.060 0.060 0.062 1,921,870 117,637 0.0612 0.056 - 0.056 0.056 0.058 2,065,562 0.0570 3.45%
2003-10-28 0 0.058 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2003-10-27 0 0.058 - 0.065 - - 0 0 - 0.054 - 0.060 - - 0 - 0.00%
2003-10-24 0 0.058 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2003-10-23 0 0.058 0.056 - 0.058 0.058 600,000 34,800 0.0580 0.054 0.052 - 0.054 0.054 644,860 0.0540 -3.33%
2003-10-22 0 0.060 - 0.065 - - 0 0 - 0.056 - 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 0.056 0.056 0.065 0.056 0.056 116,075 0.0558 3.45%
2003-10-20 0 0.058 - 0.060 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
2003-10-17 0 0.058 - 0.058 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2003-10-16 0 0.058 0.058 0.060 0.058 0.058 78,000 4,524 0.0580 0.054 0.054 0.056 0.054 0.054 83,832 0.0540 0.00%
2003-10-15 0 0.058 0.058 0.062 0.058 0.058 264,000 15,312 0.0580 0.054 0.054 0.058 0.054 0.054 283,738 0.0540 0.00%
2003-10-14 0 0.058 0.050 0.060 - - 0 0 - 0.054 0.047 0.056 - - 0 - 0.00%
2003-10-13 0 0.058 0.058 0.060 0.057 0.057 96,000 5,472 0.0570 0.054 0.054 0.056 0.053 0.053 103,178 0.0530 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 0.056 0.051 0.056 1,134,954 0.0543 -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 0.056 0.052 0.052 644,860 0.0521 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 0.056 0.051 0.051 103,178 0.0512 0.00%
2003-10-07 0 0.055 0.051 0.060 - - 0 0 - 0.051 0.047 0.056 - - 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 0.056 0.051 0.051 309,533 0.0512 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 0.051 599,720 0.0512 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 4,739,722 0.0512 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 0.056 0.051 0.051 1,122,057 0.0512 0.00%
2003-09-29 0 0.055 0.048 0.055 - - 0 0 - 0.051 0.045 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 0.047 0.056 - - 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 32,243 0.0512 10.00%
2003-09-22 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-19 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-18 0 0.050 0.050 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2003-09-17 0 0.050 0.050 0.052 0.050 0.054 138,000 7,380 0.0535 0.047 0.047 0.048 0.047 0.050 148,318 0.0498 -16.67%
2003-09-16 0 0.060 0.050 0.060 - - 0 0 - 0.056 0.047 0.056 - - 0 - 0.00%
2003-09-15 0 0.060 0.050 0.060 0.060 0.060 6,000 360 0.0600 0.056 0.047 0.056 0.056 0.056 6,449 0.0558 0.00%
2003-09-11 0 0.060 0.050 - - - 0 0 - 0.056 0.047 - - - 0 - 0.00%
2003-09-10 0 0.060 0.049 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2003-09-09 0 0.060 0.050 0.060 0.060 0.060 18,000 1,080 0.0600 0.056 0.047 0.056 0.056 0.056 19,346 0.0558 9.09%
2003-09-08 0 0.055 0.050 0.055 - - 0 0 - 0.051 0.047 0.051 - - 0 - -1.79%
2003-09-05 0 0.056 0.050 - - - 0 0 - 0.052 0.047 - - - 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 0.054 0.046 0.052 1,528,318 0.0485 0.00%
2003-09-03 0 0.056 0.050 0.059 0.055 0.056 840,000 46,500 0.0554 0.052 0.047 0.055 0.051 0.052 902,804 0.0515 14.29%
2003-09-02 0 0.049 0.049 0.052 0.049 0.049 360,000 17,640 0.0490 0.046 0.046 0.048 0.046 0.046 386,916 0.0456 -2.00%
2003-09-01 0 0.050 0.050 0.055 0.050 0.050 360,000 18,000 0.0500 0.047 0.047 0.051 0.047 0.047 386,916 0.0465 0.00%
2003-08-29 0 0.050 0.050 0.055 0.049 0.049 300,000 14,700 0.0490 0.047 0.047 0.051 0.046 0.046 322,430 0.0456 0.00%
2003-08-28 0 0.050 0.050 0.055 0.050 0.050 312,000 15,600 0.0500 0.047 0.047 0.051 0.047 0.047 335,327 0.0465 2.04%
2003-08-27 0 0.049 0.049 - 0.049 0.049 30,000 1,470 0.0490 0.046 0.046 - 0.046 0.046 32,243 0.0456 2.08%
2003-08-26 0 0.048 0.048 0.056 0.048 0.048 384,000 18,432 0.0480 0.045 0.045 0.052 0.045 0.045 412,710 0.0447 -4.00%
2003-08-25 0 0.050 0.050 - 0.050 0.050 390,000 19,500 0.0500 0.047 0.047 - 0.047 0.047 419,159 0.0465 4.17%
2003-08-22 0 0.048 0.048 0.058 0.048 0.050 258,000 12,864 0.0499 0.045 0.045 0.054 0.045 0.047 277,290 0.0464 -4.00%
2003-08-21 0 0.050 0.050 0.056 0.048 0.048 300,000 14,400 0.0480 0.047 0.047 0.052 0.045 0.045 322,430 0.0447 4.17%
2003-08-20 0 0.048 0.048 0.056 0.048 0.048 1,092,000 53,196 0.0487 0.045 0.045 0.052 0.045 0.045 1,173,645 0.0453 0.00%
2003-08-19 0 0.048 0.048 0.057 0.048 0.052 678,000 32,598 0.0481 0.045 0.045 0.053 0.045 0.048 728,692 0.0447 -2.04%
2003-08-18 0 0.049 0.049 0.060 0.049 0.051 970,920 48,551 0.0500 0.046 0.046 0.056 0.046 0.047 1,043,513 0.0465 -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 - - - - 108,916,872 0.0465 0.00%
2003-08-04 0 0.052 - 0.060 0.052 0.052 180,000 9,360 0.0520 0.048 - 0.056 0.048 0.048 193,458 0.0484 0.00%
2003-08-01 0 0.052 - 0.052 0.050 0.052 450,000 23,016 0.0511 0.048 - 0.048 0.047 0.048 483,645 0.0476 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 64,486 0.0484 8.33%
2003-07-28 0 0.048 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-07-25 0 0.048 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-07-24 0 0.048 - - 0.048 0.048 120,000 5,760 0.0480 0.045 - - 0.045 0.045 128,972 0.0447 -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 - 0.056 - - 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 - - - - 103,178 0.0512 0.00%
2003-07-14 0 0.055 - - 0.055 0.055 60,000 3,300 0.0550 0.051 - - 0.051 0.051 64,486 0.0512 -8.33%
2003-07-11 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-07-10 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-07-09 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-07-08 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-07-07 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2003-07-04 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-07-03 0 0.060 - - 0.060 0.062 198,000 11,904 0.0601 0.056 - - 0.056 0.058 212,804 0.0559 -3.23%
2003-07-02 0 0.062 0.062 - - - 0 0 - 0.058 0.058 - - - 0 - 3.33%
2003-06-30 0 0.060 0.058 - 0.055 0.060 144,000 8,160 0.0567 0.056 0.054 - 0.051 0.056 154,766 0.0527 0.00%
2003-06-27 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2003-06-26 0 0.060 0.060 - - - 0 0 - 0.056 0.056 - - - 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 38,692 0.0512 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 0.051 128,972 0.0512 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 12,897 0.0512 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 - 0.047 - - - - 0 - 0.00%
2003-06-11 0 0.050 0.050 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2003-06-10 0 0.050 0.050 - 0.050 0.050 42,000 2,100 0.0500 0.047 0.047 - 0.047 0.047 45,140 0.0465 2.04%
2003-06-09 0 0.049 0.049 - - - 30,000 1,500 0.0500 0.046 0.046 - - - 32,243 0.0465 0.00%
2003-06-06 0 0.049 - 0.049 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-06-05 0 0.049 - 0.049 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-06-03 0 0.049 - 0.049 - - 0 0 - 0.046 - 0.046 - - 0 - -2.00%
2003-06-02 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-30 1 - - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-29 1 - - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-28 1 - - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-27 1 - - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-26 1 - - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-23 1 - - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-22 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-21 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-20 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-19 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-16 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-15 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-14 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-13 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-12 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-09 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-07 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-06 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-05-05 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-05-02 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-30 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-29 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-28 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-25 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-24 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-23 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-22 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-17 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-16 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-15 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-14 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-11 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-10 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-09 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-08 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-07 0 0.050 - - - - 100 5 0.0500 0.047 - - - - 107 0.0465 0.00%
2003-04-04 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-03 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-02 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-04-01 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-31 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-28 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-27 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-26 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-25 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-24 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-21 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-20 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-19 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-18 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-17 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-14 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-13 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-12 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-03-11 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-10 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-07 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-06 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-05 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-04 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-03-03 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-02-28 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-27 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-26 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-25 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-02-24 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-21 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-20 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-19 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-02-18 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-02-17 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-14 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-13 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-12 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-11 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-10 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-07 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-06 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-05 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-02-04 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-30 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-29 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-28 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-27 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-24 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-23 0 0.050 - 0.058 - - 0 0 - 0.047 - 0.054 - - 0 - 0.00%
2003-01-22 0 0.050 - 0.058 - - 0 0 - 0.047 - 0.054 - - 0 - 0.00%
2003-01-21 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-20 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-17 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-16 0 0.050 - 0.060 - - 0 0 - 0.047 - 0.056 - - 0 - 0.00%
2003-01-15 0 0.050 - 0.059 - - 0 0 - 0.047 - 0.055 - - 0 - 0.00%
2003-01-14 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-13 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-10 0 0.050 - 0.051 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-01-09 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-08 0 0.050 - 0.051 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-01-07 0 0.050 - 0.055 - - 0 0 - 0.047 - 0.051 - - 0 - 0.00%
2003-01-06 0 0.050 - 0.051 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-01-03 0 0.050 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-01-02 0 0.050 - 0.050 0.050 0.050 78,000 3,900 0.0500 0.047 - 0.047 0.047 0.047 83,832 0.0465 11.11%
2002-12-31 0 0.045 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-30 0 0.045 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-27 0 0.045 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-24 0 0.045 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-23 0 0.045 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-20 0 0.045 - 0.050 - - 0 0 - 0.042 - 0.047 - - 0 - 0.00%
2002-12-19 0 0.045 0.045 0.060 0.045 0.045 72,000 3,240 0.0450 0.042 0.042 0.056 0.042 0.042 77,383 0.0419 -10.00%
2002-12-18 0 0.050 - 0.060 - - 0 0 - 0.047 - 0.056 - - 0 - 0.00%
2002-12-17 0 0.050 - 0.050 - - 0 0 - 0.047 - 0.047 - - 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 - 0.056 - - 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 - 0.056 0.048 0.056 - - 0 - 0.00%
2002-12-06 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-12-05 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-12-04 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-12-03 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-12-02 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-29 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-28 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-27 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-26 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-25 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-22 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-21 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-20 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-19 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-18 0 0.060 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-15 0 0.060 - - 0.060 0.060 114,000 6,840 0.0600 0.056 - - 0.056 0.056 122,523 0.0558 0.00%
2002-11-14 0 0.060 - 0.060 0.060 0.060 6,000 360 0.0600 0.056 - 0.056 0.056 0.056 6,449 0.0558 0.00%
2002-11-13 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-12 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-11 0 0.060 - 0.061 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
2002-11-08 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-07 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-06 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-05 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-04 0 0.060 - 0.060 - - 0 0 - 0.056 - 0.056 - - 0 - -13.04%
2002-11-01 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-31 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-30 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-29 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-28 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-25 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-24 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-23 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-10-22 0 0.069 - 0.069 - - 0 0 - 0.064 - 0.064 - - 0 - -2.82%
2002-10-21 0 0.071 - 0.071 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2002-10-18 0 0.071 - 0.071 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2002-10-17 0 0.071 - 0.071 - - 0 0 - 0.066 - 0.066 - - 0 - -5.33%
2002-10-16 0 0.075 - 0.075 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2002-10-15 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-11 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-10 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-09 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-08 0 0.075 - 0.075 0.075 0.075 66,000 4,950 0.0750 0.070 - 0.070 0.070 0.070 70,935 0.0698 0.00%
2002-10-07 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-04 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-03 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-10-02 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-09-30 0 0.075 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2002-09-27 0 0.075 - 0.075 - - 0 0 - 0.070 - 0.070 - - 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 - 0.079 - 0.079 - - 0 - 0.00%
2002-09-24 0 0.085 - 0.085 - - 0 0 - 0.079 - 0.079 - - 0 - -5.56%
2002-09-23 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-20 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-09-19 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-18 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-17 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-16 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-13 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-12 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-11 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-10 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-09 0 0.090 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2002-09-06 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-09-05 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-09-04 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - -4.26%
2002-09-03 0 0.094 - 0.100 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2002-09-02 0 0.094 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-30 0 0.094 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-29 0 0.094 - 0.094 - - 0 0 - 0.087 - 0.087 - - 0 - -6.93%
2002-08-28 0 0.101 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-08-27 0 0.101 - 0.101 - - 0 0 - 0.094 - 0.094 - - 0 - -9.82%
2002-08-26 0 0.112 - - 0.102 0.112 84,000 9,072 0.1080 0.104 - - 0.095 0.104 90,280 0.1005 9.80%
2002-08-23 0 0.102 0.102 - 0.090 0.102 54,000 5,184 0.0960 0.095 0.095 - 0.084 0.095 58,037 0.0893 13.33%
2002-08-22 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-08-21 0 0.090 - 0.090 0.090 0.090 6,000 540 0.0900 0.084 - 0.084 0.084 0.084 6,449 0.0837 0.00%
2002-08-20 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-08-19 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-08-16 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2002-08-15 0 0.090 - 0.090 - - 0 0 - 0.084 - 0.084 - - 0 - -8.16%
2002-08-14 0 0.098 - 0.098 - - 0 0 - 0.091 - 0.091 - - 0 - -1.01%
2002-08-13 0 0.099 - 0.099 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-08-12 0 0.099 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-08-09 0 0.099 - 0.099 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-08-08 0 0.099 - 0.099 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-08-07 0 0.099 - 0.099 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2002-08-06 0 0.099 - 0.100 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
2002-08-05 0 0.099 - 0.100 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
2002-08-02 0 0.099 - 0.099 - - 0 0 - 0.092 - 0.092 - - 0 - -1.00%
2002-08-01 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-31 0 0.100 - 0.100 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2002-07-30 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-29 0 0.100 - 0.100 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2002-07-26 0 0.100 - 0.100 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2002-07-25 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-24 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-23 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-22 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-19 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-18 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-17 0 0.100 - 0.100 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2002-07-16 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-15 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-12 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-11 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-10 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-09 0 0.100 - 0.100 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2002-07-08 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-05 0 0.100 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-07-04 0 0.100 - 0.100 - - 0 0 - 0.093 - 0.093 - - 0 - -20.00%
2002-07-03 0 0.125 - 0.125 - - 0 0 - 0.116 - 0.116 - - 0 - -3.85%
2002-07-02 0 0.130 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2002-06-28 0 0.130 - 0.138 - - 0 0 - 0.121 - 0.128 - - 0 - 0.00%
2002-06-27 0 0.130 - 0.130 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2002-06-26 0 0.130 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2002-06-25 0 0.130 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2002-06-24 0 0.130 - 0.130 0.130 0.130 6,000 780 0.1300 0.121 - 0.121 0.121 0.121 6,449 0.1210 0.00%
2002-06-21 0 0.130 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2002-06-20 0 0.130 - 0.130 - - 0 0 - 0.121 - 0.121 - - 0 - -1.52%
2002-06-19 0 0.132 - 0.132 - - 0 0 - 0.123 - 0.123 - - 0 - -2.22%
2002-06-18 0 0.135 - 0.135 - - 0 0 - 0.126 - 0.126 - - 0 - -1.46%
2002-06-17 0 0.137 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-14 0 0.137 0.132 0.145 - - 0 0 - 0.127 0.123 0.135 - - 0 - 0.00%
2002-06-13 0 0.137 - 0.137 - - 0 0 - 0.127 - 0.127 - - 0 - -0.72%
2002-06-12 0 0.138 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-06-11 0 0.138 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-06-10 0 0.138 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-06-07 0 0.138 - 0.140 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2002-06-06 0 0.138 - 0.150 - - 0 0 - 0.128 - 0.140 - - 0 - 0.00%
2002-06-05 0 0.138 - 0.140 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2002-06-04 0 0.138 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-06-03 0 0.138 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-05-31 0 0.138 - 0.138 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-05-30 0 0.138 - 0.140 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2002-05-29 0 0.138 - 0.140 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2002-05-28 0 0.138 - 0.140 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2002-05-27 0 0.138 - 0.138 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-05-24 0 0.138 - 0.138 - - 0 0 - 0.128 - 0.128 - - 0 - -0.72%
2002-05-23 0 0.139 - 0.139 - - 0 0 - 0.129 - 0.129 - - 0 - -0.71%
2002-05-22 0 0.140 - 0.140 - - 0 0 - 0.130 - 0.130 - - 0 - -4.76%
2002-05-21 0 0.147 - 0.147 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2002-05-17 0 0.147 - 0.147 - - 0 0 - 0.137 - 0.137 - - 0 - -1.34%
2002-05-16 0 0.149 - 0.149 - - 0 0 - 0.139 - 0.139 - - 0 - -0.67%
2002-05-15 0 0.150 - 0.150 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-05-14 0 0.150 - 0.150 0.152 0.152 60,000 9,120 0.1520 0.140 - 0.140 0.141 0.141 64,486 0.1414 -6.25%
2002-05-13 0 0.160 - 0.160 - - 0 0 - 0.149 - 0.149 - - 0 - -2.44%
2002-05-10 0 0.164 - 0.165 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
2002-05-09 0 0.164 - 0.165 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
2002-05-08 0 0.164 - 0.170 - - 0 0 - 0.153 - 0.158 - - 0 - 0.00%
2002-05-07 0 0.164 - 0.165 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
2002-05-06 0 0.164 - 0.170 - - 0 0 - 0.153 - 0.158 - - 0 - 0.00%
2002-05-03 0 0.164 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2002-05-02 0 0.164 - 0.165 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
2002-04-30 0 0.164 - 0.164 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2002-04-29 0 0.164 - 0.164 - - 0 0 - 0.153 - 0.153 - - 0 - -0.61%
2002-04-26 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-04-25 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-04-24 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-04-23 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-04-22 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - -2.94%
2002-04-19 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-18 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-17 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-16 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-15 0 0.170 - 0.175 - - 0 0 - 0.158 - 0.163 - - 0 - 0.00%
2002-04-12 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-11 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-10 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-09 0 0.170 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2002-04-08 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-04 0 0.170 - 0.170 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2002-04-03 0 0.170 - 0.170 0.170 0.170 12,000 2,040 0.1700 0.158 - 0.158 0.158 0.158 12,897 0.1582 0.00%
2002-04-02 0 0.170 - 0.170 0.170 0.170 6,000 1,020 0.1700 0.158 - 0.158 0.158 0.158 6,449 0.1582 3.66%
2002-03-28 0 0.164 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2002-03-27 0 0.164 - 0.164 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2002-03-26 0 0.164 - 0.170 - - 0 0 - 0.153 - 0.158 - - 0 - 0.00%
2002-03-25 0 0.164 - 0.170 - - 0 0 - 0.153 - 0.158 - - 0 - 0.00%
2002-03-22 0 0.164 - 0.170 - - 0 0 - 0.153 - 0.158 - - 0 - 0.00%
2002-03-21 0 0.164 - 0.164 - - 72,000 11,736 0.1630 0.153 - 0.153 - - 77,383 0.1517 -0.61%
2002-03-20 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-03-19 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-03-18 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2002-03-15 0 0.165 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-03-14 0 0.165 - 0.165 - - 0 0 - 0.154 - 0.154 - - 0 - -1.79%
2002-03-13 0 0.168 0.168 0.170 - - 0 0 - 0.156 0.156 0.158 - - 0 - 5.00%
2002-03-12 0 0.160 - 0.160 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-03-11 0 0.160 - 0.160 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-03-08 0 0.160 - 0.160 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-03-07 0 0.160 0.160 - - - 0 0 - 0.149 0.149 - - - 0 - 6.67%
2002-03-06 0 0.150 - 0.150 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-03-05 0 0.150 - 0.150 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-03-04 0 0.150 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-03-01 0 0.150 0.150 - - - 0 0 - 0.140 0.140 - - - 0 - 6.76%
2002-02-28 0 0.143 - 0.150 - - 0 0 - 0.131 - 0.137 - - 0 - 0.00%
2002-02-27 0 0.143 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2002-02-26 0 0.143 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2002-02-25 0 0.143 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2002-02-22 0 0.143 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2002-02-21 0 0.143 - 0.143 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2002-02-20 0 0.143 0.143 0.145 0.143 0.145 336,000 48,696 0.1449 0.131 0.131 0.133 0.131 0.133 367,547 0.1325 -4.67%
2002-02-19 0 0.150 - 0.150 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2002-02-18 0 0.150 - 0.150 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2002-02-15 0 0.150 - 0.150 - - 0 0 - 0.137 - 0.137 - - 0 - -3.23%
2002-02-11 0 0.155 - 0.155 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2002-02-08 0 0.155 - 0.155 - - 0 0 - 0.142 - 0.142 - - 0 - -6.06%
2002-02-07 0 0.165 - 0.165 - - 0 0 - 0.151 - 0.151 - - 0 - -2.94%
2002-02-06 0 0.170 - 0.170 0.170 0.170 30,000 5,100 0.1700 0.155 - 0.155 0.155 0.155 32,817 0.1554 0.00%
2002-02-05 0 0.170 - 0.170 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2002-02-04 0 0.170 - 0.174 - - 0 0 - 0.155 - 0.159 - - 0 - 0.00%
2002-02-01 0 0.170 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2002-01-31 0 0.170 - 0.180 - - 0 0 - 0.155 - 0.165 - - 0 - 0.00%
2002-01-30 0 0.170 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2002-01-29 0 0.170 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2002-01-28 0 0.170 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2002-01-25 0 0.170 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2002-01-24 0 0.170 0.170 - - - 0 0 - 0.155 0.155 - - - 0 - 6.25%
2002-01-23 0 0.160 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-22 0 0.160 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-21 0 0.160 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-18 0 0.160 - 0.160 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2002-01-17 0 0.160 0.160 - - - 0 0 - 0.146 0.146 - - - 0 - 6.67%
2002-01-16 0 0.150 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2002-01-15 0 0.150 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2002-01-14 0 0.150 0.150 - - - 0 0 - 0.137 0.137 - - - 0 - 7.91%
2002-01-11 0 0.139 - 0.140 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
2002-01-10 0 0.139 - 0.140 0.139 0.139 6,000 834 0.1390 0.127 - 0.128 0.127 0.127 6,563 0.1271 0.00%
2002-01-09 0 0.139 - 0.140 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
2002-01-08 0 0.139 - 0.140 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
2002-01-07 0 0.139 0.139 0.140 0.114 0.130 234,000 29,076 0.1243 0.127 0.127 0.128 0.104 0.119 255,970 0.1136 -0.71%
2002-01-04 0 0.140 0.130 0.140 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2002-01-03 0 0.140 0.132 0.140 0.140 0.140 144,000 20,160 0.1400 0.128 0.121 0.128 0.128 0.128 157,520 0.1280 -2.78%
2002-01-02 0 0.144 0.130 - - - 0 0 - 0.132 0.119 - - - 0 - 0.00%
2001-12-31 0 0.144 0.130 - - - 0 0 - 0.132 0.119 - - - 0 - 0.00%
2001-12-28 0 0.144 0.130 - - - 0 0 - 0.132 0.119 - - - 0 - 0.00%
2001-12-27 0 0.144 0.140 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
2001-12-24 0 0.144 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-12-21 0 0.144 0.144 - 0.144 0.144 162,000 23,328 0.1440 0.132 0.132 - 0.132 0.132 177,210 0.1316 -5.26%
2001-12-20 0 0.152 - 0.152 - - 0 0 - 0.139 - 0.139 - - 0 - -5.00%
2001-12-19 0 0.160 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2001-12-18 0 0.160 - 0.160 - - 0 0 - 0.146 - 0.146 - - 0 - -4.76%
2001-12-17 0 0.168 - 0.168 - - 0 0 - 0.154 - 0.154 - - 0 - -4.55%
2001-12-14 0 0.176 0.176 - 0.160 0.160 114,000 18,240 0.1600 0.161 0.161 - 0.146 0.146 124,704 0.1463 10.00%
2001-12-13 0 0.160 0.154 0.160 0.160 0.160 48,000 7,680 0.1600 0.146 0.141 0.146 0.146 0.146 52,507 0.1463 0.00%
2001-12-12 0 0.160 0.160 0.168 0.160 0.162 150,000 24,240 0.1616 0.146 0.146 0.154 0.146 0.148 164,084 0.1477 -11.11%
2001-12-11 0 0.180 0.166 0.180 - - 60,000 10,200 0.1700 0.165 0.152 0.165 - - 65,633 0.1554 -3.74%
2001-12-10 0 0.187 - 0.193 - - 0 0 - 0.171 - 0.176 - - 0 - 0.00%
2001-12-07 0 0.187 0.165 0.187 - - 0 0 - 0.171 0.151 0.171 - - 0 - 0.00%
2001-12-06 0 0.187 - 0.187 0.190 0.190 30,000 5,700 0.1900 0.171 - 0.171 0.174 0.174 32,817 0.1737 -3.11%
2001-12-05 0 0.193 - 0.198 0.193 0.193 60,000 11,580 0.1930 0.176 - 0.181 0.176 0.176 65,633 0.1764 2.66%
2001-12-04 0 0.188 0.180 0.195 - - 0 0 - 0.172 0.165 0.178 - - 0 - 0.00%
2001-12-03 0 0.188 0.188 0.190 0.180 0.190 180,000 33,600 0.1867 0.172 0.172 0.174 0.165 0.174 196,900 0.1706 -6.00%
2001-11-30 0 0.200 0.195 0.210 0.200 0.200 300,000 60,000 0.2000 0.183 0.178 0.192 0.183 0.183 328,167 0.1828 1.01%
2001-11-29 0 0.198 - 0.205 - - 0 0 - 0.181 - 0.187 - - 0 - 0.00%
2001-11-28 0 0.198 0.198 - 0.180 0.190 138,000 25,800 0.1870 0.181 0.181 - 0.165 0.174 150,957 0.1709 4.21%
2001-11-27 0 0.190 - 0.190 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2001-11-26 0 0.190 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2001-11-23 0 0.190 0.190 - - - 0 0 - 0.174 0.174 - - - 0 - 11.11%
2001-11-22 0 0.171 0.160 0.180 - - 0 0 - 0.156 0.146 0.165 - - 0 - 0.00%
2001-11-21 0 0.171 0.171 0.196 0.170 0.182 84,000 15,000 0.1786 0.156 0.156 0.179 0.155 0.166 91,887 0.1632 -12.76%
2001-11-20 0 0.196 - 0.201 - - 0 0 - 0.179 - 0.184 - - 0 - 0.00%
2001-11-19 0 0.196 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-11-16 0 0.196 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-11-15 0 0.196 - 0.196 0.196 0.196 36,000 7,056 0.1960 0.179 - 0.179 0.179 0.179 39,380 0.1792 0.00%
2001-11-14 0 0.196 0.196 0.205 0.196 0.200 54,000 10,632 0.1969 0.179 0.179 0.187 0.179 0.183 59,070 0.1800 -14.04%
2001-11-13 0 0.228 - 0.228 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2001-11-12 0 0.228 - 0.228 - - 0 0 - 0.208 - 0.208 - - 0 - -5.79%
2001-11-09 0 0.242 - 0.242 - - 0 0 - 0.221 - 0.221 - - 0 - -1.22%
2001-11-08 0 0.245 - 0.245 - - 0 0 - 0.224 - 0.224 - - 0 - -2.00%
2001-11-07 0 0.250 - 0.250 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2001-11-06 0 0.250 - 0.255 - - 0 0 - 0.229 - 0.233 - - 0 - 0.00%
2001-11-05 0 0.250 - 0.250 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2001-11-02 0 0.250 - 0.250 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2001-11-01 0 0.250 - 0.250 0.235 0.255 120,000 30,120 0.2510 0.229 - 0.229 0.215 0.233 131,267 0.2295 5.04%
2001-10-31 0 0.238 - 0.238 - - 0 0 - 0.218 - 0.218 - - 0 - -0.83%
2001-10-30 0 0.240 - 0.240 0.240 0.240 60,000 14,400 0.2400 0.219 - 0.219 0.219 0.219 65,633 0.2194 0.00%
2001-10-29 0 0.240 - 0.240 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2001-10-26 0 0.240 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2001-10-24 0 0.240 - 0.240 - - 0 0 - 0.219 - 0.219 - - 0 - -14.29%
2001-10-23 0 0.280 - 0.280 0.310 0.310 6,000 1,860 0.3100 0.256 - 0.256 0.283 0.283 6,563 0.2834 -3.45%
2001-10-22 0 0.290 - 0.300 - - 0 0 - 0.265 - 0.274 - - 0 - 0.00%
2001-10-19 0 0.290 - 0.295 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2001-10-18 0 0.290 - 0.290 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2001-10-17 0 0.290 - 0.290 - - 0 0 - 0.265 - 0.265 - - 0 - -1.69%
2001-10-16 0 0.295 - 0.295 - - 0 0 - 0.270 - 0.270 - - 0 - -1.67%
2001-10-15 0 0.300 0.295 0.300 0.250 0.300 72,000 18,900 0.2625 0.274 0.270 0.274 0.229 0.274 78,760 0.2400 42.86%
2001-10-12 0 0.210 0.204 0.210 - - 0 0 - 0.192 0.186 0.192 - - 0 - -0.94%
2001-10-11 0 0.212 0.196 0.212 0.173 0.212 48,000 9,006 0.1876 0.194 0.179 0.194 0.158 0.194 52,507 0.1715 22.54%
2001-10-10 0 0.173 - 0.173 0.173 0.173 90,000 15,570 0.1730 0.158 - 0.158 0.158 0.158 98,450 0.1582 0.00%
2001-10-09 0 0.173 - - 0.173 0.173 114,000 19,722 0.1730 0.158 - - 0.158 0.158 124,704 0.1582 0.00%
2001-10-08 0 0.173 - 0.173 - - 0 0 - 0.158 - 0.158 - - 0 - -1.14%
2001-10-05 0 0.175 - 0.175 - - 0 0 - 0.160 - 0.160 - - 0 - -3.31%
2001-10-04 0 0.181 0.181 0.182 0.170 0.182 246,000 43,188 0.1756 0.165 0.165 0.166 0.155 0.166 269,097 0.1605 0.56%
2001-10-03 0 0.180 - 0.182 0.180 0.180 120,000 21,600 0.1800 0.165 - 0.166 0.165 0.165 131,267 0.1646 -2.70%
2001-09-28 0 0.185 0.185 0.193 0.185 0.185 66,000 12,210 0.1850 0.169 0.169 0.176 0.169 0.169 72,197 0.1691 -4.15%
2001-09-27 0 0.193 - 0.193 - - 0 0 - 0.176 - 0.176 - - 0 - -0.52%
2001-09-26 0 0.194 - 0.194 - - 0 0 - 0.177 - 0.177 - - 0 - -1.02%
2001-09-25 0 0.196 - 0.196 0.196 0.196 54,000 10,584 0.1960 0.179 - 0.179 0.179 0.179 59,070 0.1792 1.03%
2001-09-24 0 0.194 - 0.194 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2001-09-21 0 0.194 - 0.194 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2001-09-20 0 0.194 - 0.194 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2001-09-19 0 0.194 - 0.194 - - 0 0 - 0.177 - 0.177 - - 0 - -1.02%
2001-09-18 0 0.196 - 0.197 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2001-09-17 0 0.196 - 0.197 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2001-09-14 0 0.196 - 0.196 0.196 0.196 24,000 4,704 0.1960 0.179 - 0.179 0.179 0.179 26,253 0.1792 -0.51%
2001-09-13 0 0.197 - 0.197 - - 0 0 - 0.180 - 0.180 - - 0 - -1.50%
2001-09-12 0 0.200 - 0.200 - - 0 0 - 0.183 - 0.183 - - 0 - -10.71%
2001-09-11 0 0.224 - 0.224 0.224 0.224 54,000 12,096 0.2240 0.205 - 0.205 0.205 0.205 59,070 0.2048 0.00%
2001-09-10 0 0.224 - 0.224 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2001-09-07 0 0.224 - 0.224 - - 0 0 - 0.205 - 0.205 - - 0 - -0.44%
2001-09-06 0 0.225 - 0.225 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2001-09-05 0 0.225 0.220 0.225 0.225 0.225 6,000 1,350 0.2250 0.206 0.201 0.206 0.206 0.206 6,563 0.2057 4.65%
2001-09-04 0 0.215 - 0.234 0.215 0.215 60,000 12,900 0.2150 0.197 - 0.214 0.197 0.197 65,633 0.1965 -8.12%
2001-09-03 0 0.234 0.234 0.235 0.220 0.220 72,000 15,840 0.2200 0.214 0.214 0.215 0.201 0.201 78,760 0.2011 -2.09%
2001-08-31 0 0.239 0.239 0.240 0.225 0.230 216,000 49,224 0.2279 0.218 0.218 0.219 0.206 0.210 236,280 0.2083 1.70%
2001-08-30 0 0.235 - 0.235 - - 120,000 28,680 0.2390 0.215 - 0.215 - - 131,267 0.2185 -1.67%
2001-08-29 0 0.239 - 0.239 - - 0 0 - 0.218 - 0.218 - - 0 - -3.63%
2001-08-28 0 0.248 - 0.248 0.250 0.250 30,000 7,500 0.2500 0.227 - 0.227 0.229 0.229 32,817 0.2285 -0.80%
2001-08-27 0 0.250 - 0.250 0.250 0.250 120,000 30,000 0.2500 0.229 - 0.229 0.229 0.229 131,267 0.2285 0.00%
2001-08-24 0 0.250 - 0.250 - - 0 0 - 0.229 - 0.229 - - 0 - -3.85%
2001-08-23 0 0.260 - 0.280 - - 0 0 - 0.238 - 0.256 - - 0 - 0.00%
2001-08-22 0 0.260 - 0.260 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2001-08-21 0 0.260 0.260 0.265 0.240 0.240 240,000 57,600 0.2400 0.238 0.238 0.242 0.219 0.219 262,534 0.2194 8.33%
2001-08-20 0 0.240 0.232 0.240 0.250 0.250 300,000 75,000 0.2500 0.219 0.212 0.219 0.229 0.229 328,167 0.2285 -11.11%
2001-08-17 0 0.270 - 0.270 - - 0 0 - 0.247 - 0.247 - - 0 - -10.00%
2001-08-16 0 0.300 - 0.305 - - 4,000 960 0.2400 0.274 - 0.279 - - 4,376 0.2194 0.00%
2001-08-15 0 0.300 - 0.300 - - 0 0 - 0.274 - 0.274 - - 0 - -3.23%
2001-08-14 0 0.310 - 0.310 0.315 0.315 12,000 3,780 0.3150 0.283 - 0.283 0.288 0.288 13,127 0.2880 6.90%
2001-08-13 0 0.290 - 0.290 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2001-08-10 0 0.290 - 0.290 0.320 0.320 6,000 1,920 0.3200 0.265 - 0.265 0.293 0.293 6,563 0.2925 -1.69%
2001-08-09 0 0.295 - 0.310 - - 0 0 - 0.270 - 0.283 - - 0 - 0.00%
2001-08-08 0 0.295 - 0.295 - - 0 0 - 0.270 - 0.270 - - 0 - -1.67%
2001-08-07 0 0.300 - 0.300 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2001-08-06 0 0.300 - 0.310 - - 0 0 - 0.274 - 0.283 - - 0 - 0.00%
2001-08-03 0 0.300 - 0.300 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2001-08-02 0 0.300 0.270 0.300 - - 0 0 - 0.274 0.247 0.274 - - 0 - -1.64%
2001-08-01 0 0.305 0.305 0.310 - - 0 0 - 0.279 0.279 0.283 - - 0 - 12.96%
2001-07-31 0 0.270 0.255 0.270 0.270 0.270 18,000 4,860 0.2700 0.247 0.233 0.247 0.247 0.247 19,690 0.2468 -6.90%
2001-07-30 0 0.290 0.290 0.315 0.290 0.320 36,000 11,040 0.3067 0.265 0.265 0.288 0.265 0.293 39,380 0.2803 -3.33%
2001-07-27 0 0.300 0.295 0.300 0.300 0.300 186,000 55,800 0.3000 0.274 0.270 0.274 0.274 0.274 203,464 0.2743 -3.23%
2001-07-26 0 0.310 0.290 0.310 0.290 0.310 738,000 226,020 0.3063 0.283 0.265 0.283 0.265 0.283 807,291 0.2800 6.90%
2001-07-24 0 0.290 0.260 0.290 0.300 0.300 36,000 10,800 0.3000 0.265 0.238 0.265 0.274 0.274 39,380 0.2743 3.57%
2001-07-23 0 0.280 0.280 0.315 0.270 0.340 258,000 77,910 0.3020 0.256 0.256 0.288 0.247 0.311 282,224 0.2761 -17.65%
2001-07-20 0 0.340 0.270 0.340 0.270 0.340 462,000 127,260 0.2755 0.311 0.247 0.311 0.247 0.311 505,378 0.2518 0.00%
2001-07-19 0 0.340 0.340 0.345 0.310 0.310 84,000 26,040 0.3100 0.311 0.311 0.315 0.283 0.283 91,887 0.2834 -2.86%
2001-07-18 0 0.350 - 0.350 0.350 0.350 24,000 8,400 0.3500 0.320 - 0.320 0.320 0.320 26,253 0.3200 -5.41%
2001-07-17 0 0.370 - 0.370 0.365 0.370 36,000 13,170 0.3658 0.338 - 0.338 0.334 0.338 39,380 0.3344 1.37%
2001-07-16 0 0.365 0.310 0.365 0.320 0.395 480,000 160,380 0.3341 0.334 0.283 0.334 0.293 0.361 525,068 0.3054 4.29%
2001-07-13 0 0.350 - 0.350 0.350 0.360 144,000 50,610 0.3515 0.320 - 0.320 0.320 0.329 157,520 0.3213 -2.78%
2001-07-12 0 0.360 0.330 0.360 - - 0 0 - 0.329 0.302 0.329 - - 0 - -2.70%
2001-07-11 0 0.370 0.325 0.350 0.320 0.370 666,000 228,900 0.3437 0.338 0.297 0.320 0.293 0.338 728,531 0.3142 0.00%
2001-07-10 0 0.370 0.330 0.370 0.350 0.380 348,000 122,670 0.3525 0.338 0.302 0.338 0.320 0.347 380,674 0.3222 0.00%
2001-07-09 0 0.370 0.355 0.385 0.355 0.385 684,000 256,830 0.3755 0.338 0.325 0.352 0.325 0.352 748,221 0.3433 -6.33%
2001-07-05 0 0.395 0.375 0.395 0.380 0.400 342,000 130,590 0.3818 0.361 0.343 0.361 0.347 0.366 374,111 0.3491 0.00%
2001-07-04 0 0.395 0.385 0.395 0.385 0.395 456,000 176,280 0.3866 0.361 0.352 0.361 0.352 0.361 498,814 0.3534 2.60%
2001-07-03 0 0.385 0.385 0.425 0.385 0.395 36,000 14,040 0.3900 0.352 0.352 0.389 0.352 0.361 39,380 0.3565 -2.53%
2001-06-29 0 0.395 0.395 0.400 0.390 0.390 324,000 126,360 0.3900 0.361 0.361 0.366 0.357 0.357 354,421 0.3565 0.00%
2001-06-28 0 0.395 0.390 0.395 0.390 0.405 798,000 315,630 0.3955 0.361 0.357 0.361 0.357 0.370 872,925 0.3616 -2.47%
2001-06-27 0 0.405 0.380 0.410 0.380 0.420 1,128,000 453,300 0.4019 0.370 0.347 0.375 0.347 0.384 1,233,909 0.3674 -3.57%
2001-06-26 0 0.420 0.410 0.425 0.415 0.430 648,000 274,530 0.4237 0.384 0.375 0.389 0.379 0.393 708,841 0.3873 -2.33%
2001-06-22 0 0.430 0.410 0.430 0.400 0.450 1,350,000 559,200 0.4142 0.393 0.375 0.393 0.366 0.411 1,476,753 0.3787 -1.15%
2001-06-21 0 0.435 0.420 0.425 0.400 0.460 4,188,000 1,820,460 0.4347 0.398 0.384 0.389 0.366 0.421 4,581,215 0.3974 20.83%
2001-06-20 0 0.360 0.360 0.400 0.360 0.420 1,032,000 411,090 0.3983 0.329 0.329 0.366 0.329 0.384 1,128,895 0.3642 -13.25%
2001-06-19 0 0.415 0.380 0.415 0.390 0.420 408,000 160,020 0.3922 0.379 0.347 0.379 0.357 0.384 446,307 0.3585 3.75%
2001-06-18 0 0.400 0.400 0.405 0.395 0.470 2,034,000 904,920 0.4449 0.366 0.366 0.370 0.361 0.430 2,224,974 0.4067 -11.11%
2001-06-15 0 0.450 0.410 0.450 0.335 0.460 2,256,000 866,550 0.3841 0.411 0.375 0.411 0.306 0.421 2,467,818 0.3511 18.42%
2001-06-14 0 0.380 0.380 0.410 0.380 0.480 4,686,000 2,014,890 0.4300 0.347 0.347 0.375 0.347 0.439 5,125,972 0.3931 -17.39%
2001-06-13 0 0.460 0.460 0.490 0.435 0.520 3,570,000 1,646,820 0.4613 0.421 0.421 0.448 0.398 0.475 3,905,190 0.4217 -6.12%
2001-06-12 0 0.490 0.470 0.495 0.480 0.520 2,820,000 1,409,190 0.4997 0.448 0.430 0.453 0.439 0.475 3,084,772 0.4568 -5.77%
2001-06-11 0 0.520 0.510 0.520 0.500 0.590 5,016,000 2,772,540 0.5527 0.475 0.466 0.475 0.457 0.539 5,486,956 0.5053 -8.77%
2001-06-08 0 0.570 0.570 0.580 0.560 0.630 7,746,000 4,665,000 0.6022 0.521 0.521 0.530 0.512 0.576 8,473,278 0.5506 -8.06%
2001-06-07 0 0.620 0.610 0.620 0.600 0.650 6,066,000 3,793,860 0.6254 0.567 0.558 0.567 0.549 0.594 6,635,542 0.5717 1.64%
2001-06-06 0 0.610 0.610 0.620 0.590 0.650 13,892,000 8,661,060 0.6235 0.558 0.558 0.567 0.539 0.594 15,196,331 0.5699 1.67%
2001-06-05 0 0.600 0.610 0.620 0.485 0.730 146,462,000 83,713,210 0.5716 0.549 0.558 0.567 0.443 0.667 160,213,435 0.5225

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