ESSEX BIO-TECHNOLOGY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08151  2001-06-27  2011-06-22  2011-06-23
HK Main 01061  2011-06-23    
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
2026-09-23 0 2.155 2.135 2.155 2.135 2.155 100,000 214,890 2.1489 2.155 2.135 2.155 2.135 2.155 100,000 2.1489 0.94%
2026-09-22 0 2.135 2.135 2.160 2.120 2.210 355,000 766,285 2.1585 2.135 2.135 2.160 2.120 2.210 355,000 2.1585 -4.04%
2026-09-21 0 2.225 2.220 2.245 2.220 2.345 446,741 1,011,038 2.2631 2.225 2.220 2.245 2.220 2.345 446,741 2.2631 -1.77%
2026-09-18 0 2.265 2.205 2.270 2.100 2.300 492,000 1,068,515 2.1718 2.265 2.205 2.270 2.100 2.300 492,000 2.1718 8.11%
2026-09-17 0 2.095 2.060 2.095 2.015 2.115 277,000 573,370 2.0699 2.095 2.060 2.095 2.015 2.115 277,000 2.0699 2.20%
2026-09-16 0 2.050 2.040 2.050 2.010 2.050 120,359 244,500 2.0314 2.050 2.040 2.050 2.010 2.050 120,359 2.0314 0.24%
2026-09-15 0 2.045 2.040 2.045 2.020 2.045 147,000 297,360 2.0229 2.045 2.040 2.045 2.020 2.045 147,000 2.0229 0.00%
2026-09-14 0 2.045 2.045 2.050 2.020 2.065 216,000 440,510 2.0394 2.045 2.045 2.050 2.020 2.065 216,000 2.0394 -0.73%
2026-09-11 0 2.060 2.055 2.060 2.030 2.095 287,000 588,085 2.0491 2.060 2.055 2.060 2.030 2.095 287,000 2.0491 -0.96%
2026-09-10 0 2.080 2.050 2.080 2.050 2.115 565,000 1,177,305 2.0837 2.080 2.050 2.080 2.050 2.115 565,000 2.0837 -3.26%
2026-09-09 0 2.150 2.125 2.150 2.120 2.150 375,000 798,045 2.1281 2.150 2.125 2.150 2.120 2.150 375,000 2.1281 -0.92%
2026-09-08 0 2.170 2.140 2.170 2.130 2.170 151,144 323,181 2.1382 2.170 2.140 2.170 2.130 2.170 151,144 2.1382 0.00%
2026-09-07 0 2.170 2.145 2.170 2.145 2.195 78,000 168,065 2.1547 2.170 2.145 2.170 2.145 2.195 78,000 2.1547 -1.59%
2026-09-04 0 2.205 2.145 2.205 2.130 2.220 439,000 957,215 2.1804 2.205 2.145 2.205 2.130 2.220 439,000 2.1804 3.76%
2026-09-03 0 2.125 2.125 2.185 2.120 2.205 347,000 752,835 2.1696 2.125 2.125 2.185 2.120 2.205 347,000 2.1696 -2.97%
2026-09-02 0 2.190 2.140 2.190 2.120 2.240 662,994 1,424,521 2.1486 2.190 2.140 2.190 2.120 2.240 662,994 2.1486 -3.10%
2026-09-01 0 2.260 2.145 2.260 2.140 2.280 1,068,000 2,347,575 2.1981 2.260 2.145 2.260 2.140 2.280 1,068,000 2.1981 -0.88%
2026-08-31 0 2.280 2.240 2.280 2.280 2.320 298,000 684,945 2.2985 2.280 2.240 2.280 2.280 2.320 298,000 2.2985 1.79%
2026-08-28 0 2.240 2.240 2.275 2.230 2.290 96,000 216,610 2.2564 2.240 2.240 2.275 2.230 2.290 96,000 2.2564 -2.18%
2026-08-27 0 2.290 2.240 2.290 2.240 2.290 187,000 422,475 2.2592 2.290 2.240 2.290 2.240 2.290 187,000 2.2592 0.88%
2026-08-26 0 2.270 2.250 2.270 2.250 2.270 204,000 459,940 2.2546 2.270 2.250 2.270 2.250 2.270 204,000 2.2546 -0.87%
2026-08-25 0 2.290 2.265 2.290 2.260 2.300 136,400 310,434 2.2759 2.290 2.265 2.290 2.260 2.300 136,400 2.2759 1.55%
2026-08-24 0 2.255 2.250 2.255 2.250 2.320 573,100 1,299,031 2.2667 2.255 2.250 2.255 2.250 2.320 573,100 2.2667 -4.04%
2026-08-21 0 2.350 2.320 2.350 2.290 2.360 236,000 545,790 2.3127 2.350 2.320 2.350 2.290 2.360 236,000 2.3127 1.08%
2026-08-20 0 2.325 2.310 2.330 2.295 2.330 82,000 189,955 2.3165 2.325 2.310 2.330 2.295 2.330 82,000 2.3165 0.22%
2026-08-19 0 2.320 2.290 2.330 2.300 2.350 286,000 664,385 2.3230 2.320 2.290 2.330 2.300 2.350 286,000 2.3230 -1.28%
2026-08-18 0 2.350 2.330 2.350 2.330 2.360 104,000 244,105 2.3472 2.350 2.330 2.350 2.330 2.360 104,000 2.3472 2.17%
2026-08-17 0 2.350 2.350 2.365 2.350 2.365 324,000 763,145 2.3554 2.300 2.300 2.315 2.300 2.315 331,043 2.3053 0.00%
2026-08-14 0 2.350 2.350 2.360 2.350 2.385 194,000 460,200 2.3722 2.300 2.300 2.310 2.300 2.334 198,217 2.3217 -0.63%
2026-08-13 0 2.365 2.365 2.420 2.365 2.425 309,000 740,735 2.3972 2.315 2.315 2.369 2.315 2.373 315,717 2.3462 -3.07%
2026-08-12 0 2.440 2.440 2.460 2.420 2.450 322,000 787,600 2.4460 2.388 2.388 2.408 2.369 2.398 329,000 2.3939 -1.21%
2026-08-11 0 2.470 2.470 2.490 2.450 2.495 332,000 821,920 2.4757 2.417 2.417 2.437 2.398 2.442 339,217 2.4230 0.41%
2026-08-10 0 2.460 2.440 2.460 2.410 2.590 471,000 1,154,740 2.4517 2.408 2.388 2.408 2.359 2.535 481,239 2.3995 4.02%
2026-08-07 0 2.365 2.365 2.390 2.360 2.400 728,000 1,731,570 2.3785 2.315 2.315 2.339 2.310 2.349 743,826 2.3279 -1.05%
2026-08-06 0 2.390 2.370 2.390 2.350 2.400 496,000 1,180,830 2.3807 2.339 2.320 2.339 2.300 2.349 506,783 2.3301 1.06%
2026-08-05 0 2.365 2.365 2.395 2.330 2.410 514,000 1,222,145 2.3777 2.315 2.315 2.344 2.280 2.359 525,174 2.3271 -1.66%
2026-08-04 0 2.405 2.360 2.405 2.340 2.405 98,000 231,455 2.3618 2.354 2.310 2.354 2.290 2.354 100,130 2.3115 0.84%
2026-08-03 0 2.385 2.360 2.385 2.345 2.410 844,000 2,006,740 2.3777 2.334 2.310 2.334 2.295 2.359 862,348 2.3271 -2.25%
2026-07-31 0 2.440 2.400 2.500 2.370 2.500 851,000 2,048,380 2.4070 2.388 2.349 2.447 2.320 2.447 869,500 2.3558 -2.40%
2026-07-30 0 2.500 2.440 2.500 2.410 2.500 501,000 1,219,550 2.4342 2.447 2.388 2.447 2.359 2.447 511,891 2.3824 0.81%
2026-07-29 0 2.480 2.480 2.500 2.450 2.510 366,000 906,310 2.4763 2.427 2.427 2.447 2.398 2.457 373,957 2.4236 -1.20%
2026-07-28 0 2.510 2.470 2.510 2.470 2.570 252,000 629,160 2.4967 2.457 2.417 2.457 2.417 2.515 257,478 2.4435 -1.57%
2026-07-27 0 2.550 2.520 2.550 2.500 2.550 114,000 287,490 2.5218 2.496 2.466 2.496 2.447 2.496 116,478 2.4682 0.00%
2026-07-24 0 2.550 2.500 2.550 2.480 2.550 74,000 185,310 2.5042 2.496 2.447 2.496 2.427 2.496 75,609 2.4509 1.59%
2026-07-23 0 2.510 2.480 2.510 2.470 2.550 365,000 914,470 2.5054 2.457 2.427 2.457 2.417 2.496 372,935 2.4521 -0.40%
2026-07-22 0 2.520 2.480 2.520 2.460 2.590 286,000 724,200 2.5322 2.466 2.427 2.466 2.408 2.535 292,217 2.4783 -1.95%
2026-07-21 0 2.570 2.570 2.600 2.540 2.580 251,000 643,010 2.5618 2.515 2.515 2.545 2.486 2.525 256,457 2.5073 -1.53%
2026-07-20 0 2.610 2.610 2.640 2.450 2.700 1,858,000 4,738,710 2.5504 2.554 2.554 2.584 2.398 2.643 1,898,391 2.4962 -9.06%
2026-07-17 0 2.870 2.720 2.870 2.620 2.870 546,000 1,469,300 2.6910 2.809 2.662 2.809 2.564 2.809 557,870 2.6338 1.06%
2026-07-16 0 2.840 2.790 2.840 2.780 2.850 83,000 234,420 2.8243 2.780 2.731 2.780 2.721 2.789 84,804 2.7642 1.43%
2026-07-15 0 2.800 2.780 2.810 2.760 2.820 203,000 565,926 2.7878 2.740 2.721 2.750 2.701 2.760 207,413 2.7285 1.82%
2026-07-14 0 2.750 2.680 2.750 2.660 2.750 206,000 554,960 2.6940 2.691 2.623 2.691 2.603 2.691 210,478 2.6367 1.10%
2026-07-13 0 2.720 2.700 2.730 2.680 2.820 636,000 1,749,370 2.7506 2.662 2.643 2.672 2.623 2.760 649,826 2.6921 -4.23%
2026-07-10 0 2.840 2.780 2.840 2.780 2.880 195,000 552,290 2.8323 2.780 2.721 2.780 2.721 2.819 199,239 2.7720 0.00%
2026-07-09 0 2.840 2.810 2.840 2.800 2.840 116,000 327,330 2.8218 2.780 2.750 2.780 2.740 2.780 118,522 2.7618 -0.35%
2026-07-08 0 2.850 2.820 2.900 2.730 2.870 117,000 331,220 2.8309 2.789 2.760 2.838 2.672 2.809 119,543 2.7707 3.64%
2026-07-07 0 2.750 2.740 2.750 2.740 2.890 204,000 568,700 2.7877 2.691 2.682 2.691 2.682 2.829 208,435 2.7284 -6.46%
2026-07-06 0 2.940 2.830 2.940 2.830 2.970 131,000 377,994 2.8855 2.877 2.770 2.877 2.770 2.907 133,848 2.8241 0.00%
2026-07-03 0 2.940 2.910 2.940 2.580 3.000 1,851,000 5,198,770 2.8086 2.877 2.848 2.877 2.525 2.936 1,891,239 2.7489 13.95%
2026-07-02 0 2.580 2.560 2.580 2.500 2.740 4,354,000 11,361,083 2.6093 2.525 2.506 2.525 2.447 2.682 4,448,652 2.5538 -3.37%
2026-06-30 0 2.670 2.650 2.670 2.620 2.720 778,000 2,069,255 2.6597 2.613 2.594 2.613 2.564 2.662 794,913 2.6031 -3.26%
2026-06-29 0 2.760 2.710 2.760 2.700 2.840 689,000 1,906,340 2.7668 2.701 2.652 2.701 2.643 2.780 703,978 2.7080 1.10%
2026-06-26 0 2.730 2.700 2.730 2.680 2.750 578,000 1,566,660 2.7105 2.672 2.643 2.672 2.623 2.691 590,565 2.6528 1.11%
2026-06-25 0 2.700 2.640 2.700 2.610 2.700 353,000 932,200 2.6408 2.643 2.584 2.643 2.554 2.643 360,674 2.5846 0.00%
2026-06-24 0 2.700 2.620 2.700 2.610 2.720 392,000 1,031,290 2.6308 2.643 2.564 2.643 2.554 2.662 400,522 2.5749 2.27%
2026-06-23 0 2.640 2.640 2.690 2.620 2.720 616,000 1,638,200 2.6594 2.584 2.584 2.633 2.564 2.662 629,391 2.6028 0.00%
2026-06-22 0 2.640 2.640 2.680 2.620 2.710 310,000 818,050 2.6389 2.584 2.584 2.623 2.564 2.652 316,739 2.5827 -2.22%
2026-06-18 0 2.700 2.640 2.700 2.630 2.700 412,000 1,090,790 2.6475 2.643 2.584 2.643 2.574 2.643 420,957 2.5912 -1.46%
2026-06-17 0 2.740 2.740 2.800 2.640 2.750 192,000 519,110 2.7037 2.682 2.682 2.740 2.584 2.691 196,174 2.6462 1.86%
2026-06-16 0 2.690 2.630 2.690 2.610 2.700 269,000 709,760 2.6385 2.633 2.574 2.633 2.554 2.643 274,848 2.5824 -0.37%
2026-06-15 0 2.700 2.630 2.700 2.600 2.780 392,000 1,045,840 2.6680 2.643 2.574 2.643 2.545 2.721 400,522 2.6112 -1.10%
2026-06-12 0 2.730 2.660 2.750 2.590 2.750 688,000 1,819,010 2.6439 2.672 2.603 2.691 2.535 2.691 702,957 2.5877 4.20%
2026-06-11 0 2.620 2.620 2.630 2.550 2.670 1,809,000 4,680,680 2.5874 2.564 2.564 2.574 2.496 2.613 1,848,326 2.5324 -1.87%
2026-06-10 0 2.670 2.660 2.680 2.600 2.690 360,000 948,150 2.6338 2.613 2.603 2.623 2.545 2.633 367,826 2.5777 0.00%
2026-06-09 0 2.670 2.600 2.670 2.610 2.820 644,000 1,711,290 2.6573 2.613 2.545 2.613 2.554 2.760 658,000 2.6007 -1.11%
2026-06-08 0 2.700 2.670 2.700 2.590 2.800 1,158,000 3,054,170 2.6375 2.643 2.613 2.643 2.535 2.740 1,183,174 2.5813 -5.26%
2026-06-05 0 2.850 2.850 2.890 2.620 2.910 1,016,000 2,782,890 2.7391 2.789 2.789 2.829 2.564 2.848 1,038,087 2.6808 5.17%
2026-06-04 0 2.710 2.710 2.760 2.650 2.810 1,118,000 3,018,030 2.6995 2.652 2.652 2.701 2.594 2.750 1,142,304 2.6421 -3.56%
2026-06-03 0 2.810 2.750 2.810 2.730 2.810 329,100 907,396 2.7572 2.750 2.691 2.750 2.672 2.750 336,254 2.6985 0.00%
2026-06-02 0 2.810 2.770 2.820 2.770 2.940 1,128,000 3,186,160 2.8246 2.750 2.711 2.760 2.711 2.877 1,152,522 2.7645 -6.33%
2026-06-01 0 3.000 2.990 3.050 2.910 3.110 817,000 2,426,010 2.9694 2.936 2.926 2.985 2.848 3.044 834,761 2.9062 -1.32%
2026-05-29 0 3.040 2.980 3.100 2.870 3.060 398,000 1,179,770 2.9642 2.975 2.917 3.034 2.809 2.995 406,652 2.9012 3.75%
2026-05-28 0 2.930 2.930 2.970 2.860 3.000 208,000 608,060 2.9234 2.868 2.868 2.907 2.799 2.936 212,522 2.8612 0.34%
2026-05-27 0 2.990 2.910 2.990 2.820 2.990 608,000 1,761,760 2.8976 2.858 2.781 2.858 2.695 2.858 636,110 2.7696 2.40%
2026-05-26 0 2.920 2.910 2.920 2.820 2.970 725,100 2,105,074 2.9031 2.791 2.781 2.791 2.695 2.839 758,623 2.7749 -2.34%
2026-05-22 0 2.990 2.910 2.990 2.860 2.990 1,296,000 3,782,370 2.9185 2.858 2.781 2.858 2.734 2.858 1,355,918 2.7895 -0.33%
2026-05-21 0 3.000 2.950 3.000 2.950 3.010 229,000 683,560 2.9850 2.867 2.820 2.867 2.820 2.877 239,587 2.8531 0.33%
2026-05-20 0 2.990 2.990 3.010 2.920 2.990 179,000 530,300 2.9626 2.858 2.858 2.877 2.791 2.858 187,276 2.8317 -0.33%
2026-05-19 0 3.000 3.000 3.050 2.950 3.060 204,000 609,410 2.9873 2.867 2.867 2.915 2.820 2.925 213,432 2.8553 -2.60%
2026-05-18 0 3.080 3.040 3.080 2.970 3.140 480,000 1,455,190 3.0316 2.944 2.906 2.944 2.839 3.001 502,192 2.8977 -1.91%
2026-05-15 0 3.140 3.040 3.140 3.030 3.140 334,000 1,022,030 3.0600 3.001 2.906 3.001 2.896 3.001 349,442 2.9248 0.32%
2026-05-14 0 3.130 3.130 3.150 3.080 3.170 201,000 628,550 3.1271 2.992 2.992 3.011 2.944 3.030 210,293 2.9889 -0.32%
2026-05-13 0 3.140 3.130 3.140 3.070 3.240 357,000 1,117,190 3.1294 3.001 2.992 3.001 2.934 3.097 373,505 2.9911 -3.98%
2026-05-12 0 3.270 3.130 3.270 3.110 3.270 239,000 751,500 3.1444 3.125 2.992 3.125 2.973 3.125 250,050 3.0054 2.83%
2026-05-11 0 3.180 3.120 3.180 3.120 3.220 374,000 1,181,470 3.1590 3.039 2.982 3.039 2.982 3.078 391,291 3.0194 1.60%
2026-05-08 0 3.130 3.130 3.180 3.110 3.230 55,000 173,170 3.1485 2.992 2.992 3.039 2.973 3.087 57,543 3.0094 0.00%
2026-05-07 0 3.130 3.120 3.250 3.110 3.310 310,000 978,340 3.1559 2.992 2.982 3.106 2.973 3.164 324,332 3.0165 -0.32%
2026-05-06 0 3.140 3.120 3.150 3.100 3.170 392,000 1,226,940 3.1299 3.001 2.982 3.011 2.963 3.030 410,123 2.9916 -0.95%
2026-05-05 0 3.170 3.140 3.170 3.060 3.250 427,000 1,344,930 3.1497 3.030 3.001 3.030 2.925 3.106 446,741 3.0105 -1.86%
2026-05-04 0 3.230 3.200 3.270 3.180 3.270 188,000 601,970 3.2020 3.087 3.059 3.125 3.039 3.125 196,692 3.0605 -0.31%
2026-04-30 0 3.240 3.190 3.270 3.190 3.240 35,000 111,900 3.1971 3.097 3.049 3.125 3.049 3.097 36,618 3.0559 1.57%
2026-04-29 0 3.190 3.190 3.260 3.140 3.260 203,000 651,690 3.2103 3.049 3.049 3.116 3.001 3.116 212,385 3.0684 0.63%
2026-04-28 0 3.170 3.160 3.190 3.100 3.200 821,000 2,575,000 3.1364 3.030 3.020 3.049 2.963 3.059 858,957 2.9978 -0.94%
2026-04-27 0 3.200 3.120 3.200 3.130 3.250 813,000 2,598,380 3.1960 3.059 2.982 3.059 2.992 3.106 850,587 3.0548 -3.90%
2026-04-24 0 3.330 3.200 3.370 3.100 3.360 414,000 1,318,390 3.1845 3.183 3.059 3.221 2.963 3.212 433,140 3.0438 3.10%
2026-04-23 0 3.230 3.230 3.390 3.200 3.290 617,000 1,995,615 3.2344 3.087 3.087 3.240 3.059 3.145 645,526 3.0915 -1.82%
2026-04-22 0 3.290 3.290 3.390 3.270 3.370 62,000 206,160 3.3252 3.145 3.145 3.240 3.125 3.221 64,866 3.1782 -2.37%
2026-04-21 0 3.370 3.260 3.380 3.190 3.380 325,000 1,067,310 3.2840 3.221 3.116 3.231 3.049 3.231 340,026 3.1389 4.33%
2026-04-20 0 3.230 3.230 3.250 3.200 3.280 252,000 816,470 3.2400 3.087 3.087 3.106 3.059 3.135 263,651 3.0968 -1.22%
2026-04-17 0 3.270 3.270 3.310 3.270 3.410 394,000 1,317,280 3.3434 3.125 3.125 3.164 3.125 3.259 412,216 3.1956 -3.82%
2026-04-16 0 3.400 3.360 3.500 3.330 3.450 476,000 1,613,910 3.3906 3.250 3.212 3.345 3.183 3.298 498,007 3.2407 0.59%
2026-04-15 0 3.380 3.380 3.400 3.310 3.440 586,000 1,988,210 3.3928 3.231 3.231 3.250 3.164 3.288 613,092 3.2429 1.50%
2026-04-14 0 3.330 3.240 3.330 3.220 3.340 150,000 492,430 3.2829 3.183 3.097 3.183 3.078 3.192 156,935 3.1378 0.91%
2026-04-13 0 3.300 3.280 3.300 3.300 3.390 379,000 1,261,617 3.3288 3.154 3.135 3.154 3.154 3.240 396,522 3.1817 -1.79%
2026-04-10 0 3.360 3.360 3.370 3.360 3.450 685,000 2,331,080 3.4030 3.212 3.212 3.221 3.212 3.298 716,670 3.2527 -1.47%
2026-04-09 0 3.410 3.410 3.440 3.360 3.560 632,000 2,164,890 3.4255 3.259 3.259 3.288 3.212 3.403 661,219 3.2741 -3.94%
2026-04-08 0 3.550 3.550 3.610 3.550 3.630 347,000 1,245,680 3.5899 3.393 3.393 3.450 3.393 3.470 363,043 3.4312 -1.93%
2026-04-02 0 3.620 3.620 3.650 3.610 3.750 474,000 1,751,810 3.6958 3.460 3.460 3.489 3.450 3.584 495,914 3.5325 -2.16%
2026-04-01 0 3.700 3.700 3.710 3.510 3.740 1,028,000 3,771,820 3.6691 3.536 3.536 3.546 3.355 3.575 1,075,527 3.5069 2.78%
2026-03-31 0 3.600 3.570 3.600 3.510 3.700 446,000 1,606,070 3.6011 3.441 3.412 3.441 3.355 3.536 466,620 3.4419 0.00%
2026-03-30 0 3.600 3.600 3.630 3.460 3.640 262,000 940,770 3.5907 3.441 3.441 3.470 3.307 3.479 274,113 3.4321 -0.28%
2026-03-27 0 3.610 3.610 3.680 3.460 3.700 860,000 3,077,648 3.5787 3.450 3.450 3.517 3.307 3.536 899,760 3.4205 0.56%
2026-03-26 0 3.590 3.540 3.620 3.530 3.700 464,000 1,680,720 3.6222 3.431 3.384 3.460 3.374 3.536 485,452 3.4622 -0.83%
2026-03-25 0 3.620 3.580 3.620 3.510 3.670 583,998 2,097,764 3.5921 3.460 3.422 3.460 3.355 3.508 610,998 3.4333 -1.09%
2026-03-24 0 3.660 3.610 3.690 3.570 3.700 812,996 2,956,749 3.6369 3.498 3.450 3.527 3.412 3.536 850,583 3.4761 2.81%
2026-03-23 0 3.560 3.520 3.570 3.480 3.670 691,000 2,446,430 3.5404 3.403 3.364 3.412 3.326 3.508 722,947 3.3840 -3.00%
2026-03-20 0 3.670 3.650 3.670 3.640 3.740 181,509 668,618 3.6837 3.508 3.489 3.508 3.479 3.575 189,901 3.5209 -0.81%
2026-03-19 0 3.700 3.700 3.750 3.670 3.850 665,000 2,486,030 3.7384 3.536 3.536 3.584 3.508 3.680 695,745 3.5732 -5.13%
2026-03-18 0 3.900 3.880 3.900 3.820 3.950 673,000 2,603,380 3.8683 3.728 3.709 3.728 3.651 3.775 704,115 3.6974 2.09%
2026-03-17 0 3.820 3.820 3.860 3.820 3.940 917,000 3,568,150 3.8911 3.651 3.651 3.689 3.651 3.766 959,396 3.7192 -4.26%
2026-03-16 0 3.990 3.890 3.990 3.890 3.990 414,000 1,624,430 3.9237 3.814 3.718 3.814 3.718 3.814 433,140 3.7504 1.27%
2026-03-13 0 3.940 3.940 4.010 3.930 4.010 454,000 1,806,860 3.9799 3.766 3.766 3.833 3.756 3.833 474,990 3.8040 -0.51%
2026-03-12 0 3.960 3.960 3.980 3.900 3.980 280,000 1,104,664 3.9452 3.785 3.785 3.804 3.728 3.804 292,945 3.7709 -1.49%
2026-03-11 0 4.020 4.020 4.040 3.890 4.070 440,000 1,755,310 3.9893 3.842 3.842 3.861 3.718 3.890 460,342 3.8131 1.77%
2026-03-10 0 3.950 3.930 3.980 3.890 3.990 301,000 1,184,830 3.9363 3.775 3.756 3.804 3.718 3.814 314,916 3.7624 2.07%
2026-03-09 0 3.870 3.820 3.870 3.800 4.030 1,035,000 3,984,290 3.8496 3.699 3.651 3.699 3.632 3.852 1,082,851 3.6794 -3.97%
2026-03-06 0 4.030 4.000 4.030 3.970 4.100 526,000 2,116,910 4.0245 3.852 3.823 3.852 3.795 3.919 550,318 3.8467 0.50%
2026-03-05 0 4.010 3.980 4.050 3.960 4.100 249,000 1,002,910 4.0278 3.833 3.804 3.871 3.785 3.919 260,512 3.8498 0.25%
2026-03-04 0 4.000 4.000 4.070 3.960 4.100 472,000 1,892,860 4.0103 3.823 3.823 3.890 3.785 3.919 493,822 3.8331 -3.61%
2026-03-03 0 4.150 4.040 4.160 4.010 4.170 236,000 957,660 4.0579 3.967 3.861 3.976 3.833 3.986 246,911 3.8786 1.47%
2026-03-02 0 4.090 4.080 4.090 4.050 4.160 706,000 2,903,980 4.1133 3.909 3.900 3.909 3.871 3.976 738,640 3.9315 -2.62%
2026-02-27 0 4.200 4.200 4.220 4.160 4.250 148,000 619,265 4.1842 4.014 4.014 4.034 3.976 4.062 154,842 3.9993 0.00%
2026-02-26 0 4.200 4.200 4.220 4.180 4.260 278,000 1,168,140 4.2019 4.014 4.014 4.034 3.995 4.072 290,853 4.0163 -0.47%
2026-02-25 0 4.220 4.220 4.300 4.210 4.400 365,000 1,559,724 4.2732 4.034 4.034 4.110 4.024 4.206 381,875 4.0844 -2.54%
2026-02-24 0 4.330 4.300 4.330 4.250 4.470 397,000 1,705,200 4.2952 4.139 4.110 4.139 4.062 4.272 415,354 4.1054 -0.92%
2026-02-23 0 4.370 4.370 4.440 4.340 4.450 201,000 881,440 4.3853 4.177 4.177 4.244 4.148 4.253 210,293 4.1915 1.63%
2026-02-20 0 4.300 4.300 4.400 4.290 4.410 310,000 1,351,260 4.3589 4.110 4.110 4.206 4.100 4.215 324,332 4.1663 -3.37%
2026-02-16 0 4.450 4.360 4.450 4.350 4.450 145,000 636,695 4.3910 4.253 4.167 4.253 4.158 4.253 151,704 4.1970 0.45%
2026-02-13 0 4.430 4.350 4.430 4.340 4.500 240,000 1,054,030 4.3918 4.234 4.158 4.234 4.148 4.301 251,096 4.1977 0.23%
2026-02-12 0 4.420 4.410 4.480 4.350 4.490 627,000 2,767,215 4.4134 4.225 4.215 4.282 4.158 4.292 655,988 4.2184 0.23%
2026-02-11 0 4.410 4.380 4.410 4.280 4.420 472,000 2,054,014 4.3517 4.215 4.186 4.215 4.091 4.225 493,822 4.1594 3.04%
2026-02-10 0 4.280 4.280 4.300 4.150 4.330 479,000 2,036,152 4.2508 4.091 4.091 4.110 3.967 4.139 501,146 4.0630 2.88%
2026-02-09 0 4.160 4.160 4.170 4.090 4.230 261,000 1,076,900 4.1261 3.976 3.976 3.986 3.909 4.043 273,067 3.9437 0.00%
2026-02-06 0 4.160 4.080 4.160 4.070 4.160 193,000 794,280 4.1154 3.976 3.900 3.976 3.890 3.976 201,923 3.9336 -0.24%
2026-02-05 0 4.170 4.100 4.190 4.060 4.190 312,000 1,281,820 4.1084 3.986 3.919 4.005 3.881 4.005 326,425 3.9268 1.71%
2026-02-04 0 4.100 4.100 4.110 4.050 4.210 643,000 2,658,880 4.1351 3.919 3.919 3.928 3.871 4.024 672,728 3.9524 -3.30%
2026-02-03 0 4.240 4.220 4.240 4.040 4.240 341,000 1,413,620 4.1455 4.053 4.034 4.053 3.861 4.053 356,765 3.9623 3.41%
2026-02-02 0 4.100 4.080 4.120 4.060 4.130 446,000 1,823,258 4.0880 3.919 3.900 3.938 3.881 3.947 466,620 3.9074 -2.84%
2026-01-30 0 4.220 4.190 4.220 4.130 4.250 278,000 1,160,329 4.1738 4.034 4.005 4.034 3.947 4.062 290,853 3.9894 -0.71%
2026-01-29 0 4.250 4.250 4.260 4.200 4.270 208,000 881,210 4.2366 4.062 4.062 4.072 4.014 4.081 217,616 4.0494 -2.30%
2026-01-28 0 4.350 4.350 4.390 4.230 4.370 267,000 1,142,470 4.2789 4.158 4.158 4.196 4.043 4.177 279,344 4.0898 -0.46%
2026-01-27 0 4.370 4.340 4.370 4.070 4.480 1,472,000 6,406,077 4.3520 4.177 4.148 4.177 3.890 4.282 1,540,055 4.1596 6.07%
2026-01-26 0 4.120 4.040 4.120 4.040 4.160 436,000 1,781,820 4.0867 3.938 3.861 3.938 3.861 3.976 456,158 3.9062 -1.20%
2026-01-23 0 4.170 4.170 4.210 4.120 4.210 339,000 1,414,360 4.1722 3.986 3.986 4.024 3.938 4.024 354,673 3.9878 1.46%
2026-01-22 0 4.110 4.110 4.120 4.090 4.150 330,000 1,355,380 4.1072 3.928 3.928 3.938 3.909 3.967 345,257 3.9257 -1.44%
2026-01-21 0 4.170 4.170 4.180 4.060 4.170 481,000 1,968,130 4.0917 3.986 3.986 3.995 3.881 3.986 503,238 3.9109 0.72%
2026-01-20 0 4.140 4.120 4.140 4.120 4.220 473,000 1,959,470 4.1426 3.957 3.938 3.957 3.938 4.034 494,868 3.9596 -2.36%
2026-01-19 0 4.240 4.180 4.250 4.170 4.400 278,000 1,171,670 4.2146 4.053 3.995 4.062 3.986 4.206 290,853 4.0284 -1.62%
2026-01-16 0 4.310 4.260 4.310 4.250 4.480 466,000 1,996,385 4.2841 4.120 4.072 4.120 4.062 4.282 487,545 4.0948 -1.60%
2026-01-15 0 4.380 4.360 4.380 4.280 4.450 941,000 4,098,951 4.3560 4.186 4.167 4.186 4.091 4.253 984,505 4.1635 1.62%
2026-01-14 0 4.310 4.290 4.310 4.060 4.320 881,000 3,730,550 4.2344 4.120 4.100 4.120 3.881 4.129 921,731 4.0473 5.64%
2026-01-13 0 4.080 4.070 4.080 4.050 4.160 373,000 1,531,577 4.1061 3.900 3.890 3.900 3.871 3.976 390,245 3.9247 1.24%
2026-01-12 0 4.030 4.010 4.030 3.960 4.260 894,000 3,620,220 4.0495 3.852 3.833 3.852 3.785 4.072 935,332 3.8705 -3.12%
2026-01-09 0 4.160 4.090 4.170 4.080 4.160 155,000 637,180 4.1108 3.976 3.909 3.986 3.900 3.976 162,166 3.9292 1.22%
2026-01-08 0 4.110 4.110 4.120 3.950 4.200 1,513,000 6,164,540 4.0744 3.928 3.928 3.938 3.775 4.014 1,582,950 3.8943 4.05%
2026-01-07 0 3.950 3.920 3.950 3.870 3.960 563,000 2,209,140 3.9239 3.775 3.747 3.775 3.699 3.785 589,029 3.7505 1.28%
2026-01-06 0 3.900 3.870 3.900 3.770 3.920 836,000 3,222,677 3.8549 3.728 3.699 3.728 3.603 3.747 874,651 3.6845 1.83%
2026-01-05 0 3.830 3.820 3.830 3.760 3.860 455,000 1,739,562 3.8232 3.661 3.651 3.661 3.594 3.689 476,036 3.6543 0.52%
2026-01-02 0 3.810 3.770 3.820 3.700 3.830 325,000 1,222,960 3.7630 3.642 3.603 3.651 3.536 3.661 340,026 3.5967 1.06%
2025-12-31 0 3.770 3.710 3.770 3.630 3.770 171,000 634,050 3.7079 3.603 3.546 3.603 3.470 3.603 178,906 3.5440 1.34%
2025-12-30 0 3.720 3.650 3.720 3.620 3.750 602,000 2,200,867 3.6559 3.556 3.489 3.556 3.460 3.584 629,832 3.4944 -0.80%
2025-12-29 0 3.750 3.750 3.790 3.680 3.890 943,000 3,509,670 3.7218 3.584 3.584 3.623 3.517 3.718 986,598 3.5573 -3.60%
2025-12-24 0 3.890 3.810 3.890 3.800 3.890 55,732 213,606 3.8327 3.718 3.642 3.718 3.632 3.718 58,309 3.6634 0.78%
2025-12-23 0 3.860 3.840 3.850 3.840 3.860 25,000 96,250 3.8500 3.689 3.670 3.680 3.670 3.689 26,156 3.6799 0.52%
2025-12-22 0 3.840 3.840 3.880 3.840 3.940 210,000 817,290 3.8919 3.670 3.670 3.709 3.670 3.766 219,709 3.7199 -1.54%
2025-12-19 0 3.900 3.900 3.920 3.800 3.910 597,000 2,298,030 3.8493 3.728 3.728 3.747 3.632 3.737 624,601 3.6792 2.36%
2025-12-18 0 3.810 3.810 3.840 3.740 3.840 295,000 1,116,375 3.7843 3.642 3.642 3.670 3.575 3.670 308,639 3.6171 -0.78%
2025-12-17 0 3.840 3.810 3.840 3.680 3.840 471,000 1,787,610 3.7954 3.670 3.642 3.670 3.517 3.670 492,776 3.6276 2.13%
2025-12-16 0 3.760 3.760 3.780 3.690 3.840 739,000 2,760,960 3.7361 3.594 3.594 3.613 3.527 3.670 773,166 3.5710 -1.05%
2025-12-15 0 3.800 3.800 3.810 3.790 3.900 505,000 1,927,070 3.8160 3.632 3.632 3.642 3.623 3.728 528,348 3.6474 -2.81%
2025-12-12 0 3.910 3.880 3.910 3.840 3.920 299,000 1,159,490 3.8779 3.737 3.709 3.737 3.670 3.747 312,824 3.7065 -1.01%
2025-12-11 0 3.950 3.930 3.950 3.790 4.010 940,000 3,639,658 3.8720 3.775 3.756 3.775 3.623 3.833 983,459 3.7009 3.40%
2025-12-10 0 3.820 3.790 3.820 3.770 3.820 192,000 728,672 3.7952 3.651 3.623 3.651 3.603 3.651 200,877 3.6275 -0.52%
2025-12-09 0 3.840 3.830 3.840 3.740 3.940 987,000 3,757,686 3.8072 3.670 3.661 3.670 3.575 3.766 1,032,632 3.6389 -3.27%
2025-12-08 0 3.970 3.930 3.970 3.880 4.200 662,000 2,600,786 3.9287 3.795 3.756 3.795 3.709 4.014 692,606 3.7551 -0.50%
2025-12-05 0 3.990 3.970 4.000 3.950 4.020 383,000 1,526,690 3.9861 3.814 3.795 3.823 3.775 3.842 400,707 3.8100 -2.21%
2025-12-04 0 4.080 4.050 4.080 3.980 4.080 316,000 1,268,930 4.0156 3.900 3.871 3.900 3.804 3.900 330,610 3.8382 0.99%
2025-12-03 0 4.040 4.010 4.040 4.010 4.120 389,491 1,576,143 4.0467 3.861 3.833 3.861 3.833 3.938 407,498 3.8679 -1.94%
2025-12-02 0 4.120 4.100 4.120 4.070 4.160 569,000 2,338,910 4.1106 3.938 3.919 3.938 3.890 3.976 595,307 3.9289 -0.96%
2025-12-01 0 4.160 4.140 4.150 4.120 4.210 510,000 2,115,265 4.1476 3.976 3.957 3.967 3.938 4.024 533,579 3.9643 -1.19%
2025-11-28 0 4.210 4.160 4.210 4.160 4.230 213,000 890,770 4.1820 4.024 3.976 4.024 3.976 4.043 222,848 3.9972 -1.17%
2025-11-27 0 4.260 4.210 4.260 4.150 4.290 280,000 1,189,090 4.2468 4.072 4.024 4.072 3.967 4.100 292,945 4.0591 1.43%
2025-11-26 0 4.200 4.150 4.200 4.100 4.300 1,354,000 5,674,870 4.1912 4.014 3.967 4.014 3.919 4.110 1,416,599 4.0060 -1.64%
2025-11-25 0 4.270 4.270 4.290 4.250 4.370 450,000 1,932,040 4.2934 4.081 4.081 4.100 4.062 4.177 470,805 4.1037 -1.39%
2025-11-24 0 4.330 4.300 4.330 4.260 4.370 344,000 1,485,960 4.3197 4.139 4.110 4.139 4.072 4.177 359,904 4.1288 1.41%
2025-11-21 0 4.270 4.250 4.300 4.230 4.350 371,000 1,591,600 4.2900 4.081 4.062 4.110 4.043 4.158 388,152 4.1005 -3.17%
2025-11-20 0 4.410 4.390 4.420 4.360 4.470 228,000 1,001,010 4.3904 4.215 4.196 4.225 4.167 4.272 238,541 4.1964 -1.34%
2025-11-19 0 4.470 4.440 4.470 4.340 4.500 488,000 2,164,360 4.4352 4.272 4.244 4.272 4.148 4.301 510,562 4.2392 2.52%
2025-11-18 0 4.360 4.350 4.360 4.280 4.470 878,000 3,822,060 4.3531 4.167 4.158 4.167 4.091 4.272 918,592 4.1608 -2.46%
2025-11-17 0 4.470 4.450 4.470 4.350 4.490 759,000 3,353,180 4.4179 4.272 4.253 4.272 4.158 4.292 794,091 4.2227 0.00%
2025-11-14 0 4.470 4.440 4.470 4.450 4.560 353,000 1,587,839 4.4981 4.272 4.244 4.272 4.253 4.358 369,320 4.2994 -3.04%
2025-11-13 0 4.610 4.560 4.620 4.490 4.640 335,000 1,524,408 4.5505 4.406 4.358 4.416 4.292 4.435 350,488 4.3494 2.22%
2025-11-12 0 4.510 4.460 4.510 4.470 4.600 152,000 687,850 4.5253 4.311 4.263 4.311 4.272 4.397 159,027 4.3254 -0.66%
2025-11-11 0 4.540 4.500 4.540 4.500 4.580 293,000 1,327,286 4.5300 4.339 4.301 4.339 4.301 4.378 306,546 4.3298 -0.44%
2025-11-10 0 4.560 4.520 4.560 4.440 4.580 572,000 2,584,220 4.5179 4.358 4.320 4.358 4.244 4.378 598,445 4.3182 3.17%
2025-11-07 0 4.420 4.420 4.430 4.220 4.440 2,894,000 12,419,700 4.2915 4.225 4.225 4.234 4.034 4.244 3,027,798 4.1019 1.14%
2025-11-06 0 4.370 4.370 4.420 4.350 4.430 754,000 3,318,250 4.4009 4.177 4.177 4.225 4.158 4.234 788,860 4.2064 0.23%
2025-11-05 0 4.360 4.340 4.360 4.220 4.370 1,245,000 5,386,690 4.3267 4.167 4.148 4.167 4.034 4.177 1,302,560 4.1355 1.40%
2025-11-04 0 4.300 4.260 4.300 4.160 4.320 1,041,000 4,397,205 4.2240 4.110 4.072 4.110 3.976 4.129 1,089,128 4.0374 -1.60%
2025-11-03 0 4.370 4.350 4.380 4.180 4.390 838,000 3,611,811 4.3100 4.177 4.158 4.186 3.995 4.196 876,743 4.1196 1.63%
2025-10-31 0 4.300 4.260 4.300 4.260 4.320 1,087,000 4,665,260 4.2919 4.110 4.072 4.110 4.072 4.129 1,137,255 4.1022 0.94%
2025-10-30 0 4.260 4.260 4.300 4.260 4.360 359,000 1,544,315 4.3017 4.072 4.072 4.110 4.072 4.167 375,598 4.1116 -2.07%
2025-10-28 0 4.350 4.290 4.350 4.250 4.370 428,000 1,845,840 4.3127 4.158 4.100 4.158 4.062 4.177 447,788 4.1221 -0.91%
2025-10-27 0 4.390 4.370 4.410 4.290 4.440 678,000 2,947,655 4.3476 4.196 4.177 4.215 4.100 4.244 709,346 4.1555 0.69%
2025-10-24 0 4.360 4.300 4.380 4.310 4.510 536,000 2,361,490 4.4058 4.167 4.110 4.186 4.120 4.311 560,781 4.2111 -1.80%
2025-10-23 0 4.440 4.410 4.440 4.220 4.530 2,636,000 11,491,671 4.3595 4.244 4.215 4.244 4.034 4.330 2,757,870 4.1669 -2.42%
2025-10-22 0 4.550 4.520 4.550 4.500 4.640 542,000 2,468,333 4.5541 4.349 4.320 4.349 4.301 4.435 567,058 4.3529 -0.44%
2025-10-21 0 4.570 4.520 4.570 4.520 4.630 1,084,000 4,947,170 4.5638 4.368 4.320 4.368 4.320 4.425 1,134,116 4.3621 -1.51%
2025-10-20 0 4.640 4.620 4.640 4.530 4.710 347,000 1,602,295 4.6176 4.435 4.416 4.435 4.330 4.502 363,043 4.4135 2.43%
2025-10-17 0 4.530 4.530 4.570 4.530 4.800 759,000 3,511,627 4.6266 4.330 4.330 4.368 4.330 4.588 794,091 4.4222 -6.21%
2025-10-16 0 4.830 4.820 4.830 4.700 4.870 517,000 2,489,113 4.8145 4.617 4.607 4.617 4.492 4.655 540,902 4.6018 1.26%
2025-10-15 0 4.770 4.740 4.770 4.560 4.880 982,000 4,603,621 4.6880 4.559 4.531 4.559 4.358 4.664 1,027,401 4.4808 4.38%
2025-10-14 0 4.570 4.570 4.620 4.560 4.800 1,017,000 4,727,570 4.6485 4.368 4.368 4.416 4.358 4.588 1,064,019 4.4431 -1.72%
2025-10-13 0 4.650 4.590 4.650 4.520 4.720 1,208,000 5,557,190 4.6003 4.445 4.387 4.445 4.320 4.511 1,263,849 4.3970 -1.69%
2025-10-10 0 4.730 4.700 4.730 4.560 4.880 2,416,000 11,314,115 4.6830 4.521 4.492 4.521 4.358 4.664 2,527,699 4.4761 -1.66%
2025-10-09 0 4.810 4.800 4.810 4.760 5.100 1,522,000 7,395,308 4.8589 4.597 4.588 4.597 4.550 4.875 1,592,366 4.6442 -4.37%
2025-10-08 0 5.030 5.000 5.040 4.960 5.080 449,000 2,251,220 5.0139 4.808 4.779 4.817 4.741 4.856 469,759 4.7923 -0.40%
2025-10-06 0 5.050 5.030 5.050 5.020 5.140 886,000 4,475,897 5.0518 4.827 4.808 4.827 4.798 4.913 926,962 4.8286 -1.75%
2025-10-03 0 5.140 5.100 5.140 5.080 5.210 761,000 3,920,401 5.1516 4.913 4.875 4.913 4.856 4.980 796,183 4.9240 0.19%
2025-10-02 0 5.130 5.110 5.140 5.080 5.330 1,247,000 6,407,820 5.1386 4.903 4.884 4.913 4.856 5.094 1,304,652 4.9115 -2.47%
2025-09-30 0 5.260 5.250 5.260 5.080 5.260 577,000 2,980,710 5.1659 5.028 5.018 5.028 4.856 5.028 603,676 4.9376 3.54%
2025-09-29 0 5.080 5.080 5.090 5.050 5.190 820,000 4,179,240 5.0966 4.856 4.856 4.865 4.827 4.961 857,911 4.8714 -1.74%
2025-09-26 0 5.170 5.110 5.170 5.070 5.170 574,000 2,933,660 5.1109 4.942 4.884 4.942 4.846 4.942 600,538 4.8851 0.78%
2025-09-25 0 5.130 5.120 5.130 5.110 5.190 760,000 3,906,433 5.1400 4.903 4.894 4.903 4.884 4.961 795,137 4.9129 -2.29%
2025-09-24 0 5.250 5.190 5.260 5.190 5.350 188,000 986,590 5.2478 5.018 4.961 5.028 4.961 5.114 196,692 5.0159 -0.19%
2025-09-23 0 5.260 5.260 5.340 5.070 5.350 1,566,500 8,087,817 5.1630 5.028 5.028 5.104 4.846 5.114 1,638,924 4.9348 -1.31%
2025-09-22 0 5.330 5.250 5.330 5.160 5.380 972,000 5,143,490 5.2917 5.094 5.018 5.094 4.932 5.142 1,016,938 5.0578 1.14%
2025-09-19 0 5.270 5.230 5.270 5.210 5.390 344,000 1,815,090 5.2764 5.037 4.999 5.037 4.980 5.152 359,904 5.0433 -1.86%
2025-09-18 0 5.370 5.370 5.390 5.290 5.470 502,000 2,678,870 5.3364 5.133 5.133 5.152 5.056 5.228 525,209 5.1006 0.56%
2025-09-17 0 5.340 5.280 5.340 5.210 5.360 688,000 3,627,691 5.2728 5.104 5.047 5.104 4.980 5.123 719,808 5.0398 0.56%
2025-09-16 0 5.310 5.310 5.360 5.260 5.440 328,000 1,742,960 5.3139 5.075 5.075 5.123 5.028 5.200 343,164 5.0791 0.00%
2025-09-15 0 5.310 5.310 5.330 5.260 5.500 1,424,000 7,626,500 5.3557 5.075 5.075 5.094 5.028 5.257 1,489,836 5.1190 -4.15%
2025-09-12 0 5.540 5.520 5.540 5.370 5.630 773,000 4,270,470 5.5245 5.295 5.276 5.295 5.133 5.381 808,738 5.2804 2.78%
2025-09-11 0 5.390 5.380 5.420 5.170 5.450 1,316,000 7,026,110 5.3390 5.152 5.142 5.180 4.942 5.209 1,376,842 5.1031 -0.19%
2025-09-10 0 5.400 5.380 5.400 5.060 5.400 1,447,000 7,505,300 5.1868 5.161 5.142 5.161 4.836 5.161 1,513,899 4.9576 4.25%
2025-09-09 0 5.180 5.140 5.180 5.050 5.180 772,000 3,961,970 5.1321 4.951 4.913 4.951 4.827 4.951 807,692 4.9053 0.19%
2025-09-08 0 5.170 5.130 5.180 5.040 5.210 1,082,000 5,519,440 5.1011 4.942 4.903 4.951 4.817 4.980 1,132,024 4.8757 -0.77%
2025-09-05 0 5.280 5.250 5.280 5.100 5.280 729,000 3,775,150 5.1785 4.980 4.951 4.980 4.810 4.980 772,951 4.8841 2.13%
2025-09-04 0 5.170 5.120 5.170 5.070 5.390 802,000 4,146,332 5.1700 4.876 4.829 4.876 4.782 5.084 850,352 4.8760 -4.08%
2025-09-03 0 5.390 5.370 5.390 5.320 5.540 604,000 3,264,470 5.4048 5.084 5.065 5.084 5.017 5.225 640,415 5.0974 -0.92%
2025-09-02 0 5.440 5.370 5.480 5.310 5.490 942,000 5,097,265 5.4111 5.131 5.065 5.168 5.008 5.178 998,793 5.1034 -0.91%
2025-09-01 0 5.490 5.470 5.500 5.080 5.560 1,373,000 7,343,020 5.3482 5.178 5.159 5.187 4.791 5.244 1,455,778 5.0441 5.58%
2025-08-29 0 5.200 5.150 5.200 5.110 5.250 1,536,000 7,967,825 5.1874 4.904 4.857 4.904 4.819 4.951 1,628,605 4.8924 -1.14%
2025-08-28 0 5.260 5.240 5.260 5.130 5.550 2,511,000 13,338,880 5.3122 4.961 4.942 4.961 4.838 5.234 2,662,388 5.0101 -5.40%
2025-08-27 0 5.560 5.550 5.560 5.500 5.850 1,974,000 11,229,270 5.6886 5.244 5.234 5.244 5.187 5.517 2,093,012 5.3651 -3.14%
2025-08-26 0 5.740 5.710 5.740 5.630 5.810 538,000 3,074,320 5.7143 5.414 5.385 5.414 5.310 5.480 570,436 5.3894 -0.86%
2025-08-25 0 5.790 5.750 5.790 5.600 5.860 928,000 5,347,460 5.7623 5.461 5.423 5.461 5.282 5.527 983,949 5.4347 2.12%
2025-08-22 0 5.670 5.670 5.710 5.580 5.800 1,048,000 5,927,780 5.6563 5.348 5.348 5.385 5.263 5.470 1,111,184 5.3347 -0.70%
2025-08-21 0 5.710 5.690 5.710 5.520 5.770 1,546,000 8,703,550 5.6297 5.385 5.366 5.385 5.206 5.442 1,639,208 5.3096 -0.17%
2025-08-20 0 5.720 5.700 5.720 5.670 5.840 2,181,000 12,518,350 5.7397 5.395 5.376 5.395 5.348 5.508 2,312,492 5.4134 -3.05%
2025-08-19 0 5.900 5.900 5.940 5.850 6.040 1,614,000 9,619,793 5.9602 5.565 5.565 5.602 5.517 5.697 1,711,308 5.6213 -1.50%
2025-08-18 0 5.990 5.990 6.000 5.880 6.120 3,446,600 20,635,543 5.9872 5.649 5.649 5.659 5.546 5.772 3,654,395 5.6468 2.04%
2025-08-15 0 5.870 5.870 5.900 5.800 5.950 1,469,000 8,648,430 5.8873 5.536 5.536 5.565 5.470 5.612 1,557,566 5.5525 0.34%
2025-08-14 0 5.850 5.840 5.850 5.550 6.010 3,712,000 21,567,360 5.8102 5.517 5.508 5.517 5.234 5.668 3,935,796 5.4798 7.73%
2025-08-13 0 5.430 5.430 5.460 5.340 5.490 439,000 2,378,740 5.4185 5.121 5.121 5.150 5.036 5.178 465,467 5.1104 1.88%
2025-08-12 0 5.330 5.330 5.420 5.300 5.620 1,097,000 5,950,310 5.4242 5.027 5.027 5.112 4.999 5.300 1,163,138 5.1157 -4.48%
2025-08-11 0 5.580 5.550 5.580 5.250 5.600 1,614,000 8,900,740 5.5147 5.263 5.234 5.263 4.951 5.282 1,711,308 5.2011 2.39%
2025-08-08 0 5.450 5.360 5.460 5.230 5.490 882,000 4,720,070 5.3516 5.140 5.055 5.150 4.933 5.178 935,176 5.0473 0.93%
2025-08-07 0 5.400 5.390 5.430 5.360 5.710 2,134,000 11,767,279 5.5142 5.093 5.084 5.121 5.055 5.385 2,262,658 5.2006 -2.53%
2025-08-06 0 5.540 5.520 5.540 4.990 5.650 2,218,000 11,952,810 5.3890 5.225 5.206 5.225 4.706 5.329 2,351,723 5.0826 8.41%
2025-08-05 0 5.110 5.070 5.110 5.000 5.240 607,000 3,066,600 5.0521 4.819 4.782 4.819 4.716 4.942 643,596 4.7648 -1.35%
2025-08-04 0 5.180 5.100 5.180 4.850 5.180 527,000 2,672,000 5.0702 4.885 4.810 4.885 4.574 4.885 558,773 4.7819 1.37%
2025-08-01 0 5.110 5.060 5.110 5.060 5.340 920,000 4,729,860 5.1412 4.819 4.772 4.819 4.772 5.036 975,467 4.8488 -1.73%
2025-07-31 0 5.200 5.150 5.200 5.120 5.440 1,049,000 5,526,170 5.2680 4.904 4.857 4.904 4.829 5.131 1,112,244 4.9685 -4.41%
2025-07-30 0 5.440 5.380 5.440 5.310 5.600 1,478,000 8,064,890 5.4566 5.131 5.074 5.131 5.008 5.282 1,567,108 5.1464 -1.45%
2025-07-29 0 5.520 5.520 5.550 5.120 5.560 1,506,000 8,042,670 5.3404 5.206 5.206 5.234 4.829 5.244 1,596,796 5.0368 3.37%
2025-07-28 0 5.340 5.310 5.340 5.210 5.420 243,000 1,283,860 5.2834 5.036 5.008 5.036 4.914 5.112 257,650 4.9830 0.56%
2025-07-25 0 5.310 5.260 5.330 5.090 5.490 2,015,000 10,714,580 5.3174 5.008 4.961 5.027 4.801 5.178 2,136,484 5.0151 2.51%
2025-07-24 0 5.180 5.170 5.180 5.110 5.290 561,000 2,902,430 5.1737 4.885 4.876 4.885 4.819 4.989 594,823 4.8795 -0.38%
2025-07-23 0 5.200 5.120 5.200 5.080 5.310 534,000 2,767,330 5.1823 4.904 4.829 4.904 4.791 5.008 566,195 4.8876 0.00%
2025-07-22 0 5.200 5.130 5.200 5.030 5.220 689,000 3,560,685 5.1679 4.904 4.838 4.904 4.744 4.923 730,540 4.8740 1.56%
2025-07-21 0 5.120 5.120 5.130 5.090 5.290 787,000 4,033,600 5.1253 4.829 4.829 4.838 4.801 4.989 834,448 4.8339 -3.03%
2025-07-18 0 5.280 5.260 5.280 5.170 5.350 1,485,000 7,824,000 5.2687 4.980 4.961 4.980 4.876 5.046 1,574,530 4.9691 -0.19%
2025-07-17 0 5.290 5.290 5.310 5.120 5.400 3,079,000 16,295,200 5.2924 4.989 4.989 5.008 4.829 5.093 3,264,632 4.9914 2.92%
2025-07-16 0 5.140 5.090 5.140 4.740 5.300 3,156,000 16,115,980 5.1065 4.848 4.801 4.848 4.470 4.999 3,346,274 4.8161 8.90%
2025-07-15 0 4.720 4.720 4.760 4.600 4.780 1,154,900 5,443,230 4.7132 4.452 4.452 4.489 4.338 4.508 1,224,529 4.4452 2.61%
2025-07-14 0 4.600 4.600 4.620 4.430 4.670 1,143,000 5,169,280 4.5226 4.338 4.338 4.357 4.178 4.404 1,211,911 4.2654 1.32%
2025-07-11 0 4.540 4.520 4.540 4.410 4.590 1,096,000 4,967,670 4.5325 4.282 4.263 4.282 4.159 4.329 1,162,078 4.2748 0.89%
2025-07-10 0 4.500 4.450 4.500 4.270 4.500 1,244,000 5,425,880 4.3616 4.244 4.197 4.244 4.027 4.244 1,319,000 4.1136 2.51%
2025-07-09 0 4.390 4.350 4.390 4.310 4.520 614,000 2,695,380 4.3899 4.140 4.103 4.140 4.065 4.263 651,018 4.1403 0.00%
2025-07-08 0 4.390 4.380 4.390 4.310 4.460 661,000 2,894,860 4.3795 4.140 4.131 4.140 4.065 4.206 700,852 4.1305 -2.44%
2025-07-07 0 4.500 4.470 4.500 4.420 4.540 282,000 1,265,210 4.4866 4.244 4.216 4.244 4.169 4.282 299,002 4.2314 -1.96%
2025-07-04 0 4.590 4.550 4.590 4.470 4.740 483,000 2,203,710 4.5625 4.329 4.291 4.329 4.216 4.470 512,120 4.3031 -0.65%
2025-07-03 0 4.620 4.570 4.620 4.570 4.700 271,000 1,254,040 4.6275 4.357 4.310 4.357 4.310 4.433 287,339 4.3643 0.87%
2025-07-02 0 4.580 4.580 4.590 4.410 4.680 716,000 3,271,660 4.5694 4.320 4.320 4.329 4.159 4.414 759,167 4.3095 3.85%
2025-06-30 0 4.410 4.360 4.410 4.340 4.510 2,683,000 11,795,780 4.3965 4.159 4.112 4.159 4.093 4.254 2,844,757 4.1465 -2.43%
2025-06-27 0 4.520 4.520 4.610 4.500 4.610 505,500 2,298,225 4.5464 4.263 4.263 4.348 4.244 4.348 535,976 4.2879 -0.22%
2025-06-26 0 4.530 4.530 4.540 4.470 4.660 1,107,000 5,036,400 4.5496 4.272 4.272 4.282 4.216 4.395 1,173,741 4.2909 -5.23%
2025-06-25 0 4.780 4.690 4.780 4.560 4.810 878,000 4,104,620 4.6750 4.508 4.423 4.508 4.301 4.536 930,934 4.4091 -0.21%
2025-06-24 0 4.790 4.730 4.790 4.490 4.810 1,111,000 5,147,480 4.6332 4.518 4.461 4.518 4.235 4.536 1,177,982 4.3697 3.90%
2025-06-23 0 4.610 4.590 4.620 4.400 4.630 496,000 2,237,620 4.5113 4.348 4.329 4.357 4.150 4.367 525,904 4.2548 1.32%
2025-06-20 0 4.550 4.480 4.550 4.470 4.650 721,000 3,270,240 4.5357 4.291 4.225 4.291 4.216 4.386 764,469 4.2778 -1.09%
2025-06-19 0 4.600 4.570 4.600 4.520 4.960 1,804,000 8,323,600 4.6140 4.338 4.310 4.338 4.263 4.678 1,912,763 4.3516 -7.63%
2025-06-18 0 4.980 4.930 4.980 4.630 5.010 1,336,000 6,512,412 4.8746 4.697 4.650 4.697 4.367 4.725 1,416,547 4.5974 5.96%
2025-06-17 0 4.700 4.660 4.700 4.640 4.990 2,892,000 13,750,150 4.7545 4.433 4.395 4.433 4.376 4.706 3,066,358 4.4842 -5.62%
2025-06-16 0 4.980 4.930 4.980 4.900 5.040 1,835,000 9,062,270 4.9386 4.697 4.650 4.697 4.621 4.753 1,945,632 4.6578 -2.16%
2025-06-13 0 5.090 5.010 5.090 4.950 5.330 2,748,000 13,977,490 5.0864 4.801 4.725 4.801 4.669 5.027 2,913,676 4.7972 -4.50%
2025-06-12 0 5.330 5.330 5.350 5.070 5.430 7,324,000 39,039,570 5.3304 5.027 5.027 5.046 4.782 5.121 7,765,562 5.0273 4.92%
2025-06-11 0 5.080 5.010 5.080 4.840 5.100 2,397,000 11,964,940 4.9916 4.791 4.725 4.791 4.565 4.810 2,541,515 4.7078 2.42%
2025-06-10 0 4.960 4.960 4.980 4.740 4.980 2,525,100 12,228,257 4.8427 4.678 4.678 4.697 4.470 4.697 2,677,338 4.5673 0.20%
2025-06-09 0 4.950 4.930 4.950 4.820 5.080 2,359,000 11,600,781 4.9177 4.669 4.650 4.669 4.546 4.791 2,501,224 4.6380 1.64%
2025-06-06 0 4.870 4.840 4.870 4.690 4.910 1,428,000 6,817,609 4.7742 4.593 4.565 4.593 4.423 4.631 1,514,094 4.5028 -0.61%
2025-06-05 0 4.900 4.880 4.900 4.790 5.120 2,282,000 11,153,955 4.8878 4.621 4.603 4.621 4.518 4.829 2,419,581 4.6099 -0.81%
2025-06-04 0 4.940 4.940 4.980 4.890 5.300 2,326,000 11,752,414 5.0526 4.659 4.659 4.697 4.612 4.999 2,466,234 4.7653 -3.14%
2025-06-03 0 5.100 5.010 5.100 4.940 5.100 1,299,000 6,509,163 5.0109 4.810 4.725 4.810 4.659 4.810 1,377,316 4.7260 2.00%
2025-06-02 0 5.000 5.000 5.020 4.870 5.180 2,171,000 10,748,980 4.9512 4.716 4.716 4.735 4.593 4.885 2,301,889 4.6696 -4.21%
2025-05-30 0 5.220 5.220 5.260 5.090 5.350 2,402,000 12,501,870 5.2048 4.923 4.923 4.961 4.801 5.046 2,546,816 4.9088 -1.32%
2025-05-29 0 5.290 5.260 5.290 4.990 5.330 2,696,072 14,154,282 5.2500 4.989 4.961 4.989 4.706 5.027 2,858,618 4.9514 4.55%
2025-05-28 0 5.060 5.040 5.060 4.960 5.280 2,502,000 12,817,214 5.1228 4.772 4.753 4.772 4.678 4.980 2,652,845 4.8315 -2.13%
2025-05-27 0 5.170 5.170 5.180 4.990 5.370 3,399,000 17,659,007 5.1954 4.876 4.876 4.885 4.706 5.065 3,603,925 4.8999 -0.19%
2025-05-26 0 5.180 5.170 5.180 4.630 5.390 5,692,000 29,124,010 5.1167 4.885 4.876 4.885 4.367 5.084 6,035,169 4.8257 10.45%
2025-05-23 0 4.690 4.630 4.690 4.550 4.850 3,169,000 14,937,316 4.7136 4.423 4.367 4.423 4.291 4.574 3,360,058 4.4456 3.08%
2025-05-22 0 4.610 4.600 4.650 4.560 4.770 841,000 3,911,649 4.6512 4.291 4.282 4.329 4.245 4.440 903,462 4.3296 -1.91%
2025-05-21 0 4.700 4.690 4.700 4.600 4.840 1,579,000 7,403,539 4.6888 4.375 4.366 4.375 4.282 4.505 1,696,275 4.3646 1.08%
2025-05-20 0 4.650 4.640 4.650 4.430 4.690 4,073,000 18,667,960 4.5833 4.329 4.319 4.329 4.124 4.366 4,375,508 4.2665 6.41%
2025-05-19 0 4.370 4.370 4.450 4.330 4.470 180,000 787,800 4.3767 4.068 4.068 4.142 4.031 4.161 193,369 4.0741 0.23%
2025-05-16 0 4.360 4.340 4.360 4.270 4.360 90,000 389,059 4.3229 4.059 4.040 4.059 3.975 4.059 96,684 4.0240 0.23%
2025-05-15 0 4.350 4.300 4.350 4.280 4.390 320,000 1,382,530 4.3204 4.049 4.003 4.049 3.984 4.086 343,767 4.0217 -1.36%
2025-05-14 0 4.410 4.380 4.410 4.310 4.420 424,000 1,854,271 4.3733 4.105 4.077 4.105 4.012 4.114 455,491 4.0709 0.46%
2025-05-13 0 4.390 4.310 4.390 4.310 4.460 940,000 4,135,910 4.3999 4.086 4.012 4.086 4.012 4.152 1,009,815 4.0957 3.05%
2025-05-12 0 4.260 4.230 4.260 4.160 4.350 1,352,000 5,721,180 4.2316 3.965 3.938 3.965 3.872 4.049 1,452,415 3.9391 -4.05%
2025-05-09 0 4.440 4.400 4.440 4.200 4.470 1,032,000 4,428,510 4.2912 4.133 4.096 4.133 3.910 4.161 1,108,648 3.9945 2.54%
2025-05-08 0 4.330 4.300 4.330 4.300 4.450 869,000 3,777,220 4.3466 4.031 4.003 4.031 4.003 4.142 933,542 4.0461 -0.46%
2025-05-07 0 4.350 4.350 4.400 4.300 4.680 1,499,000 6,610,560 4.4100 4.049 4.049 4.096 4.003 4.356 1,610,333 4.1051 -7.05%
2025-05-06 0 4.680 4.640 4.680 4.410 4.690 579,000 2,622,579 4.5295 4.356 4.319 4.356 4.105 4.366 622,003 4.2163 3.08%
2025-05-02 0 4.540 4.470 4.550 4.380 4.550 515,000 2,298,100 4.4623 4.226 4.161 4.235 4.077 4.235 553,250 4.1538 1.34%
2025-04-30 0 4.480 4.480 4.530 4.420 4.700 939,000 4,310,110 4.5901 4.170 4.170 4.217 4.114 4.375 1,008,741 4.2728 -1.32%
2025-04-29 0 4.540 4.500 4.540 4.370 4.620 1,201,000 5,423,200 4.5156 4.226 4.189 4.226 4.068 4.301 1,290,200 4.2034 3.18%
2025-04-28 0 4.400 4.400 4.460 4.230 4.530 644,000 2,833,050 4.3991 4.096 4.096 4.152 3.938 4.217 691,831 4.0950 0.46%
2025-04-25 0 4.380 4.380 4.390 4.350 4.600 542,000 2,419,260 4.4636 4.077 4.077 4.086 4.049 4.282 582,255 4.1550 -0.45%
2025-04-24 0 4.400 4.390 4.400 4.400 4.700 881,000 3,999,254 4.5394 4.096 4.086 4.096 4.096 4.375 946,433 4.2256 -3.93%
2025-04-23 0 4.580 4.500 4.580 3.970 4.740 3,688,000 16,037,290 4.3485 4.263 4.189 4.263 3.696 4.412 3,961,914 4.0479 12.25%
2025-04-22 0 4.080 4.050 4.080 3.970 4.090 1,547,000 6,307,890 4.0775 3.798 3.770 3.798 3.696 3.807 1,661,898 3.7956 -0.24%
2025-04-17 0 4.090 4.040 4.090 4.000 4.250 1,119,000 4,593,530 4.1050 3.807 3.761 3.807 3.723 3.956 1,202,110 3.8212 -0.49%
2025-04-16 0 4.110 4.070 4.110 4.070 4.420 1,557,000 6,523,980 4.1901 3.826 3.789 3.826 3.789 4.114 1,672,641 3.9004 -7.64%
2025-04-15 0 4.450 4.450 4.480 4.420 4.640 1,052,000 4,794,095 4.5571 4.142 4.142 4.170 4.114 4.319 1,130,134 4.2421 -3.05%
2025-04-14 0 4.590 4.560 4.590 4.340 4.610 1,580,000 7,086,899 4.4854 4.273 4.245 4.273 4.040 4.291 1,697,349 4.1753 6.25%
2025-04-11 0 4.320 4.320 4.400 4.060 4.400 1,821,000 7,653,570 4.2029 4.021 4.021 4.096 3.779 4.096 1,956,249 3.9124 -0.23%
2025-04-10 0 4.330 4.230 4.330 4.010 4.390 2,465,000 10,484,740 4.2534 4.031 3.938 4.031 3.733 4.086 2,648,079 3.9594 4.59%
2025-04-09 0 4.140 4.010 4.150 3.320 4.200 4,551,000 17,158,414 3.7703 3.854 3.733 3.863 3.090 3.910 4,889,010 3.5096 4.28%
2025-04-08 0 3.970 3.970 3.980 3.700 4.370 4,500,000 18,220,389 4.0490 3.696 3.696 3.705 3.444 4.068 4,834,222 3.7690 -4.34%
2025-04-07 0 4.150 4.150 4.200 3.860 4.500 8,358,000 34,905,210 4.1763 3.863 3.863 3.910 3.593 4.189 8,978,762 3.8875 -14.26%
2025-04-03 0 4.840 4.840 4.850 4.350 5.150 8,498,000 41,145,293 4.8418 4.505 4.505 4.515 4.049 4.794 9,129,160 4.5070 5.91%
2025-04-02 0 4.570 4.570 4.660 4.550 4.890 2,019,000 9,496,019 4.7033 4.254 4.254 4.338 4.235 4.552 2,168,954 4.3782 0.44%
2025-04-01 0 4.550 4.500 4.550 3.940 4.900 8,315,200 37,081,667 4.4595 4.235 4.189 4.235 3.668 4.561 8,932,783 4.1512 16.67%
2025-03-31 0 3.900 3.870 3.900 3.500 3.990 2,527,000 9,436,500 3.7343 3.630 3.602 3.630 3.258 3.714 2,714,684 3.4761 7.73%
2025-03-28 0 3.620 3.600 3.640 3.550 3.990 6,817,000 25,672,543 3.7660 3.370 3.351 3.388 3.305 3.714 7,323,309 3.5056 3.43%
2025-03-27 0 3.500 3.500 3.580 2.850 3.620 18,611,000 58,819,460 3.1605 3.258 3.258 3.332 2.653 3.370 19,993,269 2.9420 22.81%
2025-03-26 0 2.850 2.840 2.850 2.800 2.940 226,000 646,310 2.8598 2.653 2.644 2.653 2.606 2.737 242,785 2.6621 0.71%
2025-03-25 0 2.830 2.800 2.830 2.800 2.870 209,000 590,810 2.8268 2.634 2.606 2.634 2.606 2.672 224,523 2.6314 -1.39%
2025-03-24 0 2.870 2.860 2.870 2.870 2.940 45,000 130,620 2.9027 2.672 2.662 2.672 2.672 2.737 48,342 2.7020 -0.69%
2025-03-21 0 2.890 2.860 2.900 2.860 2.910 188,000 544,540 2.8965 2.690 2.662 2.700 2.662 2.709 201,963 2.6962 0.00%
2025-03-20 0 2.890 2.840 2.980 2.890 3.080 292,000 874,010 2.9932 2.690 2.644 2.774 2.690 2.867 313,687 2.7862 -4.30%
2025-03-19 0 3.020 3.040 3.090 2.920 3.070 689,000 2,060,260 2.9902 2.811 2.830 2.876 2.718 2.858 740,173 2.7835 3.42%
2025-03-18 0 2.920 2.860 2.930 2.770 2.930 680,000 1,937,390 2.8491 2.718 2.662 2.727 2.578 2.727 730,505 2.6521 3.91%
2025-03-17 0 2.810 2.830 2.840 2.790 2.840 14,000 39,250 2.8036 2.616 2.634 2.644 2.597 2.644 15,040 2.6097 0.72%
2025-03-14 0 2.790 2.780 2.790 2.730 2.800 520,000 1,445,010 2.7789 2.597 2.588 2.597 2.541 2.606 558,621 2.5867 1.09%
2025-03-13 0 2.760 2.760 2.780 2.750 2.860 605,000 1,698,940 2.8082 2.569 2.569 2.588 2.560 2.662 649,934 2.6140 0.00%
2025-03-12 0 2.760 2.760 2.820 2.740 2.890 172,000 480,680 2.7947 2.569 2.569 2.625 2.551 2.690 184,775 2.6014 0.73%
2025-03-11 0 2.740 2.740 2.780 2.740 2.830 231,000 638,490 2.7640 2.551 2.551 2.588 2.551 2.634 248,157 2.5729 -2.84%
2025-03-10 0 2.820 2.790 2.820 2.770 2.890 123,000 347,350 2.8240 2.625 2.597 2.625 2.578 2.690 132,135 2.6287 -2.76%
2025-03-07 0 2.900 2.850 2.920 2.830 2.930 44,000 127,010 2.8866 2.700 2.653 2.718 2.634 2.727 47,268 2.6870 -1.02%
2025-03-06 0 2.930 2.830 2.930 2.830 2.930 205,000 588,280 2.8697 2.727 2.634 2.727 2.634 2.727 220,226 2.6713 2.45%
2025-03-05 0 2.860 2.820 2.860 2.760 2.860 377,000 1,063,400 2.8207 2.662 2.625 2.662 2.569 2.662 405,000 2.6257 2.14%
2025-03-04 0 2.800 2.760 2.800 2.780 2.900 252,000 715,270 2.8384 2.606 2.569 2.606 2.588 2.700 270,716 2.6421 -0.71%
2025-03-03 0 2.820 2.810 2.840 2.810 2.880 113,000 318,890 2.8220 2.625 2.616 2.644 2.616 2.681 121,393 2.6269 -2.76%
2025-02-28 0 2.900 2.810 2.900 2.800 2.900 319,000 902,780 2.8300 2.700 2.616 2.700 2.606 2.700 342,693 2.6344 -0.34%
2025-02-27 0 2.910 2.880 2.910 2.850 2.920 439,000 1,270,660 2.8944 2.709 2.681 2.709 2.653 2.718 471,605 2.6943 1.04%
2025-02-26 0 2.880 2.850 2.880 2.800 2.880 196,000 555,720 2.8353 2.681 2.653 2.681 2.606 2.681 210,557 2.6393 1.41%
2025-02-25 0 2.840 2.770 2.850 2.710 2.840 260,000 719,930 2.7690 2.644 2.578 2.653 2.523 2.644 279,311 2.5775 1.79%
2025-02-24 0 2.790 2.790 2.810 2.780 2.880 184,000 524,670 2.8515 2.597 2.597 2.616 2.588 2.681 197,666 2.6543 -2.11%
2025-02-21 0 2.850 2.760 2.850 2.670 2.850 529,000 1,442,430 2.7267 2.653 2.569 2.653 2.485 2.653 568,290 2.5382 4.40%
2025-02-20 0 2.730 2.720 2.730 2.660 2.730 205,000 556,040 2.7124 2.541 2.532 2.541 2.476 2.541 220,226 2.5249 0.37%
2025-02-19 0 2.720 2.700 2.720 2.660 2.720 287,000 776,140 2.7043 2.532 2.513 2.532 2.476 2.532 308,316 2.5174 0.00%
2025-02-18 0 2.720 2.690 2.720 2.650 2.720 285,000 759,780 2.6659 2.532 2.504 2.532 2.467 2.532 306,167 2.4816 -1.09%
2025-02-17 0 2.750 2.640 2.750 2.630 2.750 383,000 1,030,920 2.6917 2.560 2.457 2.560 2.448 2.560 411,446 2.5056 3.38%
2025-02-14 0 2.660 2.640 2.690 2.600 2.700 530,000 1,397,910 2.6376 2.476 2.457 2.504 2.420 2.513 569,364 2.4552 1.14%
2025-02-13 0 2.630 2.610 2.630 2.600 2.690 317,000 831,210 2.6221 2.448 2.430 2.448 2.420 2.504 340,544 2.4408 0.00%
2025-02-12 0 2.630 2.590 2.640 2.610 2.680 595,000 1,565,330 2.6308 2.448 2.411 2.457 2.430 2.495 639,192 2.4489 0.00%
2025-02-11 0 2.630 2.630 2.640 2.580 2.640 263,000 686,680 2.6110 2.448 2.448 2.457 2.402 2.457 282,533 2.4304 -0.38%
2025-02-10 0 2.640 2.590 2.640 2.550 2.640 633,000 1,628,620 2.5729 2.457 2.411 2.457 2.374 2.457 680,014 2.3950 1.54%
2025-02-07 0 2.600 2.570 2.600 2.560 2.680 692,000 1,794,020 2.5925 2.420 2.392 2.420 2.383 2.495 743,396 2.4133 -0.38%
2025-02-06 0 2.610 2.610 2.680 2.500 2.700 866,000 2,233,870 2.5795 2.430 2.430 2.495 2.327 2.513 930,319 2.4012 -3.33%
2025-02-05 0 2.700 2.630 2.700 2.620 2.710 935,000 2,474,470 2.6465 2.513 2.448 2.513 2.439 2.523 1,004,444 2.4635 -2.17%
2025-02-04 0 2.760 2.730 2.760 2.700 2.760 144,000 392,770 2.7276 2.569 2.541 2.569 2.513 2.569 154,695 2.5390 -1.78%
2025-02-03 0 2.810 2.760 2.840 2.740 2.860 84,000 232,190 2.7642 2.616 2.569 2.644 2.551 2.662 90,239 2.5731 -2.43%
2025-01-28 0 2.880 2.790 2.880 2.800 2.880 17,000 47,930 2.8194 2.681 2.597 2.681 2.606 2.681 18,263 2.6245 2.13%
2025-01-27 0 2.820 2.810 2.840 2.780 2.850 80,000 226,030 2.8254 2.625 2.616 2.644 2.588 2.653 85,942 2.6300 0.36%
2025-01-24 0 2.810 2.760 2.870 - - 0 0 - 2.616 2.569 2.672 - - 0 - 0.00%
2025-01-23 0 2.810 2.790 2.820 2.760 2.900 357,000 1,021,470 2.8613 2.616 2.597 2.625 2.569 2.700 383,515 2.6634 1.44%
2025-01-22 0 2.770 2.760 2.780 2.690 2.780 362,000 990,640 2.7366 2.578 2.569 2.588 2.504 2.588 388,886 2.5474 4.53%
2025-01-21 0 2.650 2.650 2.750 2.600 2.700 515,000 1,355,240 2.6315 2.467 2.467 2.560 2.420 2.513 553,250 2.4496 0.76%
2025-01-20 0 2.630 2.610 2.740 2.630 2.720 114,000 306,480 2.6884 2.448 2.430 2.551 2.448 2.532 122,467 2.5026 -1.87%
2025-01-17 0 2.680 2.680 2.890 - - 0 0 - 2.495 2.495 2.690 - - 0 - 0.00%
2025-01-16 0 2.680 2.670 2.740 2.680 2.750 97,000 264,990 2.7319 2.495 2.485 2.551 2.495 2.560 104,204 2.5430 -2.19%
2025-01-15 0 2.740 2.690 2.800 2.680 2.880 68,000 182,860 2.6891 2.551 2.504 2.606 2.495 2.681 73,050 2.5032 -0.72%
2025-01-14 0 2.760 2.680 2.830 2.700 2.760 18,000 49,620 2.7567 2.569 2.495 2.634 2.513 2.569 19,337 2.5661 2.99%
2025-01-13 0 2.680 2.660 2.750 2.660 2.760 429,000 1,159,870 2.7037 2.495 2.476 2.560 2.476 2.569 460,863 2.5167 -3.60%
2025-01-10 0 2.780 2.620 2.780 - - 0 0 - 2.588 2.439 2.588 - - 0 - -0.71%
2025-01-09 0 2.800 2.800 2.860 2.780 2.800 76,000 211,800 2.7868 2.606 2.606 2.662 2.588 2.606 81,645 2.5942 0.00%
2025-01-08 0 2.800 2.760 2.810 2.790 2.810 346,000 967,730 2.7969 2.606 2.569 2.616 2.597 2.616 371,698 2.6035 -0.71%
2025-01-07 0 2.820 2.820 2.840 2.810 2.900 239,000 676,820 2.8319 2.625 2.625 2.644 2.616 2.700 256,751 2.6361 -2.76%
2025-01-06 0 2.900 2.830 2.900 2.880 2.900 34,000 98,440 2.8953 2.700 2.634 2.700 2.681 2.700 36,525 2.6951 1.40%
2025-01-03 0 2.860 2.850 2.890 2.850 2.900 170,000 488,820 2.8754 2.662 2.653 2.690 2.653 2.700 182,626 2.6766 0.00%
2025-01-02 0 2.860 2.830 2.910 2.840 2.940 355,000 1,018,150 2.8680 2.662 2.634 2.709 2.644 2.737 381,366 2.6697 -2.72%
2024-12-31 0 2.940 2.840 2.890 2.840 2.980 15,000 43,250 2.8833 2.737 2.644 2.690 2.644 2.774 16,114 2.6840 1.73%
2024-12-30 0 2.890 2.850 2.900 2.850 2.900 196,000 561,923 2.8670 2.690 2.653 2.700 2.653 2.700 210,557 2.6687 1.05%
2024-12-27 0 2.860 2.820 2.860 2.800 2.920 494,000 1,413,350 2.8610 2.662 2.625 2.662 2.606 2.718 530,690 2.6632 -1.38%
2024-12-24 0 2.900 2.890 2.920 2.880 2.920 116,000 336,670 2.9023 2.700 2.690 2.718 2.681 2.718 124,616 2.7017 -1.69%
2024-12-23 0 2.950 2.900 2.950 2.800 2.970 1,406,000 4,114,690 2.9265 2.746 2.700 2.746 2.606 2.765 1,510,426 2.7242 6.12%
2024-12-20 0 2.780 2.770 2.910 2.770 2.770 22,000 60,940 2.7700 2.588 2.578 2.709 2.578 2.578 23,634 2.5785 0.72%
2024-12-19 0 2.760 2.760 2.840 2.700 2.780 123,000 337,840 2.7467 2.569 2.569 2.644 2.513 2.588 132,135 2.5568 0.36%
2024-12-18 0 2.750 2.750 2.760 2.700 2.790 583,000 1,585,540 2.7196 2.560 2.560 2.569 2.513 2.597 626,300 2.5316 -2.48%
2024-12-17 0 2.820 2.740 2.820 2.750 2.830 226,000 626,900 2.7739 2.625 2.551 2.625 2.560 2.634 242,785 2.5821 -0.70%
2024-12-16 0 2.840 2.810 2.850 2.780 2.850 455,000 1,286,240 2.8269 2.644 2.616 2.653 2.588 2.653 488,794 2.6315 -1.73%
2024-12-13 0 2.890 2.820 2.900 2.840 2.890 62,000 176,480 2.8465 2.690 2.625 2.700 2.644 2.690 66,605 2.6497 -0.34%
2024-12-12 0 2.900 2.820 2.900 - - 0 0 - 2.700 2.625 2.700 - - 0 - 0.00%
2024-12-11 0 2.900 2.840 2.920 2.890 2.900 70,000 202,960 2.8994 2.700 2.644 2.718 2.690 2.700 75,199 2.6990 0.35%
2024-12-10 0 2.890 2.870 2.980 2.810 2.930 293,000 836,710 2.8557 2.690 2.672 2.774 2.616 2.727 314,762 2.6582 0.00%
2024-12-09 0 2.890 2.820 2.890 2.820 2.930 426,000 1,228,660 2.8842 2.690 2.625 2.690 2.625 2.727 457,640 2.6848 0.35%
2024-12-06 0 2.880 2.820 2.880 2.850 2.900 193,000 556,720 2.8846 2.681 2.625 2.681 2.653 2.700 207,334 2.6851 0.00%
2024-12-05 0 2.880 2.810 2.880 2.810 2.880 396,000 1,126,800 2.8455 2.681 2.616 2.681 2.616 2.681 425,412 2.6487 -0.35%
2024-12-04 0 2.890 2.890 2.900 2.840 2.910 211,000 603,000 2.8578 2.690 2.690 2.700 2.644 2.709 226,671 2.6602 -1.37%
2024-12-03 0 2.930 2.890 2.930 2.900 2.930 149,000 432,130 2.9002 2.727 2.690 2.727 2.700 2.727 160,066 2.6997 0.00%
2024-12-02 0 2.930 2.910 2.930 2.880 2.930 532,000 1,549,460 2.9125 2.727 2.709 2.727 2.681 2.727 571,512 2.7112 0.00%
2024-11-29 0 2.930 2.830 2.930 2.900 2.940 289,000 845,050 2.9240 2.727 2.634 2.727 2.700 2.737 310,464 2.7219 1.03%
2024-11-28 0 2.900 2.830 2.920 2.790 2.910 455,000 1,313,240 2.8862 2.700 2.634 2.718 2.597 2.709 488,794 2.6867 1.40%
2024-11-27 0 2.860 2.800 2.880 2.810 2.880 160,000 453,560 2.8348 2.662 2.606 2.681 2.616 2.681 171,883 2.6388 0.00%
2024-11-26 0 2.860 2.850 2.900 2.800 2.860 157,000 444,410 2.8306 2.662 2.653 2.700 2.606 2.662 168,661 2.6349 2.14%
2024-11-25 0 2.800 2.750 2.800 2.700 2.800 575,000 1,584,530 2.7557 2.606 2.560 2.606 2.513 2.606 617,706 2.5652 3.70%
2024-11-22 0 2.700 2.700 2.750 2.670 2.750 333,000 898,500 2.6982 2.513 2.513 2.560 2.485 2.560 357,732 2.5117 1.12%
2024-11-21 0 2.670 2.670 2.700 2.630 2.750 712,000 1,896,200 2.6632 2.485 2.485 2.513 2.448 2.560 764,881 2.4791 1.14%
2024-11-20 0 2.640 2.630 2.650 2.610 2.660 78,000 206,220 2.6438 2.457 2.448 2.467 2.430 2.476 83,793 2.4611 -0.38%
2024-11-19 0 2.650 2.670 2.700 2.590 2.730 1,123,000 2,987,980 2.6607 2.467 2.485 2.513 2.411 2.541 1,206,407 2.4768 2.32%
2024-11-18 0 2.590 2.550 2.600 2.530 2.600 132,000 341,240 2.5852 2.411 2.374 2.420 2.355 2.420 141,804 2.4064 -1.52%
2024-11-15 0 2.630 2.610 2.640 2.500 2.630 121,000 305,510 2.5249 2.448 2.430 2.457 2.327 2.448 129,987 2.3503 0.00%
2024-11-14 0 2.630 2.580 2.630 2.550 2.640 116,000 300,910 2.5941 2.448 2.402 2.448 2.374 2.457 124,616 2.4147 1.54%
2024-11-13 0 2.590 2.560 2.650 2.560 2.590 167,000 429,915 2.5743 2.411 2.383 2.467 2.383 2.411 179,403 2.3964 0.00%
2024-11-12 0 2.590 2.550 2.590 2.590 2.650 179,000 467,560 2.6121 2.411 2.374 2.411 2.411 2.467 192,295 2.4315 -0.77%
2024-11-11 0 2.610 2.600 2.700 2.590 2.690 403,000 1,065,560 2.6441 2.430 2.420 2.513 2.411 2.504 432,931 2.4613 0.38%
2024-11-08 0 2.600 2.600 2.730 2.510 2.700 90,000 237,910 2.6434 2.420 2.420 2.541 2.336 2.513 96,684 2.4607 0.78%
2024-11-07 0 2.580 2.520 2.590 2.500 2.580 76,000 194,970 2.5654 2.402 2.346 2.411 2.327 2.402 81,645 2.3880 0.78%
2024-11-06 0 2.560 2.450 2.570 2.450 2.560 204,000 508,840 2.4943 2.383 2.281 2.392 2.281 2.383 219,151 2.3219 0.79%
2024-11-05 0 2.540 2.540 2.640 2.540 2.640 163,000 422,010 2.5890 2.364 2.364 2.457 2.364 2.457 175,106 2.4100 -6.96%
2024-11-04 0 2.730 2.640 2.730 2.580 2.730 308,000 816,000 2.6494 2.541 2.457 2.541 2.402 2.541 330,876 2.4662 1.49%
2024-11-01 0 2.690 2.620 2.690 2.620 2.690 27,000 71,090 2.6330 2.504 2.439 2.504 2.439 2.504 29,005 2.4509 0.37%
2024-10-31 0 2.680 2.560 2.680 2.670 2.680 2,000 5,350 2.6750 2.495 2.383 2.495 2.485 2.495 2,149 2.4901 -0.37%
2024-10-30 0 2.690 2.600 2.690 2.560 2.690 80,000 206,510 2.5814 2.504 2.420 2.504 2.383 2.504 85,942 2.4029 -0.37%
2024-10-29 0 2.700 2.620 2.700 2.620 2.770 88,000 233,840 2.6573 2.513 2.439 2.513 2.439 2.578 94,536 2.4736 -2.53%
2024-10-28 0 2.770 2.650 2.770 2.650 2.770 11,000 30,070 2.7336 2.578 2.467 2.578 2.467 2.578 11,817 2.5446 -0.72%
2024-10-25 0 2.790 2.680 2.790 2.720 2.790 189,000 515,270 2.7263 2.597 2.495 2.597 2.532 2.597 203,037 2.5378 0.00%
2024-10-24 0 2.790 2.790 2.850 2.680 2.790 10,000 27,450 2.7450 2.597 2.597 2.653 2.495 2.597 10,743 2.5552 3.72%
2024-10-23 0 2.690 2.620 2.750 2.620 2.730 114,000 306,130 2.6854 2.504 2.439 2.560 2.439 2.541 122,467 2.4997 -0.37%
2024-10-22 0 2.700 2.700 2.780 2.660 2.700 84,000 226,220 2.6931 2.513 2.513 2.588 2.476 2.513 90,239 2.5069 0.00%
2024-10-21 0 2.700 2.700 2.790 2.640 2.750 363,000 964,060 2.6558 2.513 2.513 2.597 2.457 2.560 389,961 2.4722 -3.57%
2024-10-18 0 2.800 2.670 2.800 2.660 2.800 273,000 731,740 2.6804 2.606 2.485 2.606 2.476 2.606 293,276 2.4951 3.70%
2024-10-17 0 2.700 2.630 2.700 2.740 2.740 30,000 82,200 2.7400 2.513 2.448 2.513 2.551 2.551 32,228 2.5506 -1.46%
2024-10-16 0 2.740 2.660 2.740 2.650 2.840 104,000 280,900 2.7010 2.551 2.476 2.551 2.467 2.644 111,724 2.5142 -3.86%
2024-10-15 0 2.850 2.620 2.860 2.640 2.860 279,000 762,990 2.7347 2.653 2.439 2.662 2.457 2.662 299,722 2.5457 -1.72%
2024-10-14 0 2.900 2.760 2.900 2.900 2.900 2,000 5,800 2.9000 2.700 2.569 2.700 2.700 2.700 2,149 2.6995 0.00%
2024-10-10 0 2.900 2.790 2.900 2.900 2.950 25,000 72,920 2.9168 2.700 2.597 2.700 2.700 2.746 26,857 2.7151 -0.68%
2024-10-09 0 2.920 2.720 2.960 2.750 2.960 363,000 1,010,700 2.7843 2.718 2.532 2.755 2.560 2.755 389,961 2.5918 0.69%
2024-10-08 0 2.900 2.800 2.900 2.760 2.970 991,000 2,786,120 2.8114 2.700 2.606 2.700 2.569 2.765 1,064,603 2.6171 -4.29%
2024-10-07 0 3.030 3.000 3.040 2.990 3.100 868,000 2,621,920 3.0206 2.821 2.793 2.830 2.783 2.886 932,468 2.8118 1.00%
2024-10-04 0 3.000 2.970 3.000 2.980 3.070 489,000 1,470,180 3.0065 2.793 2.765 2.793 2.774 2.858 525,319 2.7986 0.33%
2024-10-03 0 2.990 2.890 2.990 2.810 2.990 284,000 831,320 2.9272 2.783 2.690 2.783 2.616 2.783 305,093 2.7248 3.10%
2024-10-02 0 2.900 2.880 2.900 2.630 3.000 1,006,000 2,916,940 2.8995 2.700 2.681 2.700 2.448 2.793 1,080,717 2.6991 7.41%
2024-09-30 0 2.700 2.700 2.720 2.500 2.710 899,000 2,373,350 2.6400 2.513 2.513 2.532 2.327 2.523 965,770 2.4575 10.20%
2024-09-27 0 2.450 2.440 2.460 2.330 2.470 875,000 2,097,980 2.3977 2.281 2.271 2.290 2.169 2.299 939,988 2.2319 5.15%
2024-09-26 0 2.330 2.320 2.330 2.280 2.380 883,000 2,043,270 2.3140 2.169 2.160 2.169 2.122 2.215 948,582 2.1540 2.19%
2024-09-25 0 2.280 2.280 2.290 2.280 2.350 1,951,000 4,486,110 2.2994 2.122 2.122 2.132 2.122 2.188 2,095,904 2.1404 -0.44%
2024-09-24 0 2.290 2.290 2.330 2.270 2.300 389,000 892,090 2.2933 2.132 2.132 2.169 2.113 2.141 417,892 2.1347 0.88%
2024-09-23 0 2.270 2.260 2.300 2.260 2.300 173,000 391,920 2.2654 2.113 2.104 2.141 2.104 2.141 185,849 2.1088 0.44%
2024-09-20 0 2.260 2.260 2.270 2.260 2.280 150,000 341,430 2.2762 2.104 2.104 2.113 2.104 2.122 161,141 2.1188 -0.44%
2024-09-19 0 2.270 2.270 2.290 2.260 2.300 122,000 278,580 2.2834 2.113 2.113 2.132 2.104 2.141 131,061 2.1256 0.89%
2024-09-17 0 2.250 2.250 2.280 2.240 2.280 157,000 353,890 2.2541 2.094 2.094 2.122 2.085 2.122 168,661 2.0982 -0.88%
2024-09-16 0 2.270 2.270 2.330 2.260 2.310 221,000 502,860 2.2754 2.113 2.113 2.169 2.104 2.150 237,414 2.1181 -1.30%
2024-09-13 0 2.300 2.280 2.300 2.280 2.320 81,000 186,080 2.2973 2.141 2.122 2.141 2.122 2.160 87,016 2.1385 0.00%
2024-09-12 0 2.300 2.280 2.300 2.300 2.320 1,483,000 3,428,500 2.3119 2.141 2.122 2.141 2.141 2.160 1,593,145 2.1520 0.00%
2024-09-11 0 2.300 2.300 2.330 2.280 2.300 60,000 137,830 2.2972 2.141 2.141 2.169 2.122 2.141 64,456 2.1383 -2.13%
2024-09-10 0 2.350 2.300 2.360 2.260 2.440 15,000 35,220 2.3480 2.188 2.141 2.197 2.104 2.271 16,114 2.1857 3.98%
2024-09-09 0 2.260 2.260 2.410 2.240 2.260 26,000 58,590 2.2535 2.104 2.104 2.243 2.085 2.104 27,931 2.0977 0.89%
2024-09-05 0 2.300 2.300 2.340 2.290 2.320 59,000 135,810 2.3019 2.085 2.085 2.121 2.076 2.103 65,080 2.0868 -0.86%
2024-09-04 0 2.320 2.320 2.330 2.320 2.330 48,000 111,510 2.3231 2.103 2.103 2.112 2.103 2.112 52,946 2.1061 -0.85%
2024-09-03 0 2.340 2.330 2.500 2.270 2.400 92,000 217,920 2.3687 2.121 2.112 2.266 2.058 2.176 101,480 2.1474 1.74%
2024-09-02 0 2.300 2.270 2.300 2.270 2.300 94,000 215,000 2.2872 2.085 2.058 2.085 2.058 2.085 103,686 2.0736 -2.13%
2024-08-30 0 2.350 2.280 2.350 2.280 2.350 39,000 89,620 2.2979 2.130 2.067 2.130 2.067 2.130 43,019 2.0833 2.17%
2024-08-29 0 2.300 2.310 2.320 2.270 2.350 260,000 600,560 2.3098 2.085 2.094 2.103 2.058 2.130 286,792 2.0941 0.44%
2024-08-28 0 2.290 2.290 2.300 2.290 2.400 486,000 1,134,230 2.3338 2.076 2.076 2.085 2.076 2.176 536,081 2.1158 -0.43%
2024-08-27 0 2.300 2.300 2.330 2.150 2.340 1,029,000 2,279,270 2.2150 2.085 2.085 2.112 1.949 2.121 1,135,035 2.0081 -3.36%
2024-08-26 0 2.380 2.380 2.420 2.370 2.400 13,000 31,150 2.3962 2.158 2.158 2.194 2.149 2.176 14,340 2.1723 0.42%
2024-08-23 0 2.370 2.340 2.400 2.340 2.410 111,000 264,100 2.3793 2.149 2.121 2.176 2.121 2.185 122,438 2.1570 -1.25%
2024-08-22 0 2.400 2.400 2.440 2.380 2.430 224,000 534,630 2.3867 2.176 2.176 2.212 2.158 2.203 247,082 2.1638 -2.83%
2024-08-21 0 2.470 2.460 2.470 2.470 2.470 2,000 4,940 2.4700 2.239 2.230 2.239 2.239 2.239 2,206 2.2393 1.23%
2024-08-20 0 2.440 2.440 2.470 2.430 2.430 10,000 24,300 2.4300 2.212 2.212 2.239 2.203 2.203 11,030 2.2030 0.00%
2024-08-19 0 2.440 2.400 2.440 2.410 2.460 23,000 55,830 2.4274 2.212 2.176 2.212 2.185 2.230 25,370 2.2006 1.67%
2024-08-16 0 2.400 2.400 2.410 2.380 2.410 23,000 55,120 2.3965 2.176 2.176 2.185 2.158 2.185 25,370 2.1726 0.00%
2024-08-15 0 2.400 2.380 2.400 2.380 2.400 31,000 74,380 2.3994 2.176 2.158 2.176 2.158 2.176 34,194 2.1752 0.42%
2024-08-14 0 2.390 2.380 2.400 2.360 2.430 82,000 195,960 2.3898 2.167 2.158 2.176 2.140 2.203 90,450 2.1665 -1.65%
2024-08-13 0 2.430 2.430 2.440 2.420 2.440 19,000 46,170 2.4300 2.203 2.203 2.212 2.194 2.212 20,958 2.2030 -0.41%
2024-08-12 0 2.440 2.440 2.460 2.420 2.450 37,000 90,300 2.4405 2.212 2.212 2.230 2.194 2.221 40,813 2.2125 0.00%
2024-08-09 0 2.440 2.440 2.470 2.400 2.470 65,000 157,870 2.4288 2.212 2.212 2.239 2.176 2.239 71,698 2.2019 1.67%
2024-08-08 0 2.400 2.390 2.400 2.300 2.400 174,000 408,710 2.3489 2.176 2.167 2.176 2.085 2.176 191,930 2.1295 0.00%
2024-08-07 0 2.400 2.390 2.400 2.350 2.400 52,000 123,930 2.3833 2.176 2.167 2.176 2.130 2.176 57,358 2.1606 2.13%
2024-08-06 0 2.350 2.350 2.380 2.270 2.370 26,000 61,170 2.3527 2.130 2.130 2.158 2.058 2.149 28,679 2.1329 -0.84%
2024-08-05 0 2.370 2.370 2.410 2.250 2.410 183,000 429,330 2.3461 2.149 2.149 2.185 2.040 2.185 201,858 2.1269 -1.25%
2024-08-02 0 2.400 2.390 2.450 2.300 2.480 747,000 1,780,260 2.3832 2.176 2.167 2.221 2.085 2.248 823,976 2.1606 -3.23%
2024-08-01 0 2.480 2.480 2.500 2.470 2.540 127,000 318,890 2.5109 2.248 2.248 2.266 2.239 2.303 140,087 2.2764 -0.40%
2024-07-31 0 2.490 2.390 2.490 2.400 2.490 41,000 99,470 2.4261 2.257 2.167 2.257 2.176 2.257 45,225 2.1995 5.06%
2024-07-30 0 2.370 2.370 2.430 2.340 2.420 58,000 138,840 2.3938 2.149 2.149 2.203 2.121 2.194 63,977 2.1702 -3.27%
2024-07-29 0 2.450 2.440 2.450 2.450 2.450 15,000 36,750 2.4500 2.221 2.212 2.221 2.221 2.221 16,546 2.2211 2.51%
2024-07-26 0 2.390 2.340 2.400 2.350 2.390 100,000 236,410 2.3641 2.167 2.121 2.176 2.130 2.167 110,305 2.1432 1.70%
2024-07-25 0 2.350 2.350 2.430 2.320 2.390 88,000 207,520 2.3582 2.130 2.130 2.203 2.103 2.167 97,068 2.1379 -3.29%
2024-07-24 0 2.430 2.390 2.430 2.390 2.430 21,000 50,230 2.3919 2.203 2.167 2.203 2.167 2.203 23,164 2.1685 1.67%
2024-07-23 0 2.390 2.390 2.420 2.360 2.420 54,000 128,780 2.3848 2.167 2.167 2.194 2.140 2.194 59,565 2.1620 2.58%
2024-07-22 0 2.330 2.330 2.380 2.300 2.440 132,000 313,150 2.3723 2.112 2.112 2.158 2.085 2.212 145,602 2.1507 -2.92%
2024-07-19 0 2.400 2.400 2.450 2.300 2.470 309,000 727,060 2.3529 2.176 2.176 2.221 2.085 2.239 340,841 2.1331 -3.23%
2024-07-18 0 2.480 2.480 2.550 - - 0 0 - 2.248 2.248 2.312 - - 0 - 0.00%
2024-07-17 0 2.480 2.340 2.500 - - 0 0 - 2.248 2.121 2.266 - - 0 - 0.00%
2024-07-16 0 2.480 2.420 2.550 - - 0 0 - 2.248 2.194 2.312 - - 0 - 0.00%
2024-07-15 0 2.480 2.450 2.500 2.480 2.480 15,000 37,200 2.4800 2.248 2.221 2.266 2.248 2.248 16,546 2.2483 0.00%
2024-07-12 0 2.480 2.480 2.500 2.480 2.490 80,000 198,510 2.4814 2.248 2.248 2.266 2.248 2.257 88,244 2.2496 0.40%
2024-07-11 0 2.470 2.470 2.490 2.450 2.470 44,000 107,890 2.4520 2.239 2.239 2.257 2.221 2.239 48,534 2.2230 0.82%
2024-07-10 0 2.450 2.450 2.480 2.430 2.480 179,000 441,380 2.4658 2.221 2.221 2.248 2.203 2.248 197,445 2.2355 2.51%
2024-07-09 0 2.390 2.390 2.460 2.390 2.400 32,000 76,680 2.3963 2.167 2.167 2.230 2.167 2.176 35,297 2.1724 -0.83%
2024-07-08 0 2.410 2.400 2.430 2.390 2.410 26,000 62,160 2.3908 2.185 2.176 2.203 2.167 2.185 28,679 2.1674 2.99%
2024-07-05 0 2.340 2.340 2.400 2.340 2.400 102,000 241,110 2.3638 2.121 2.121 2.176 2.121 2.176 112,511 2.1430 -0.43%
2024-07-04 0 2.350 2.340 2.420 2.350 2.380 101,000 238,670 2.3631 2.130 2.121 2.194 2.130 2.158 111,408 2.1423 -1.67%
2024-07-03 0 2.390 2.390 2.440 2.300 2.390 62,000 146,800 2.3677 2.167 2.167 2.212 2.085 2.167 68,389 2.1465 1.70%
2024-07-02 0 2.350 2.350 2.360 2.350 2.420 160,000 382,450 2.3903 2.130 2.130 2.140 2.130 2.194 176,487 2.1670 -2.89%
2024-06-28 0 2.420 2.400 2.420 2.390 2.460 321,000 777,750 2.4229 2.194 2.176 2.194 2.167 2.230 354,078 2.1965 -0.82%
2024-06-27 0 2.440 2.440 2.480 2.440 2.470 69,000 169,460 2.4559 2.212 2.212 2.248 2.212 2.239 76,110 2.2265 -0.41%
2024-06-26 0 2.450 2.450 2.480 2.440 2.490 73,000 180,460 2.4721 2.221 2.221 2.248 2.212 2.257 80,522 2.2411 0.00%
2024-06-25 0 2.450 2.370 2.450 2.400 2.480 272,000 665,890 2.4481 2.221 2.149 2.221 2.176 2.248 300,029 2.2194 -1.21%
2024-06-24 0 2.480 2.380 2.480 2.400 2.500 319,000 783,020 2.4546 2.248 2.158 2.248 2.176 2.266 351,872 2.2253 0.00%
2024-06-21 0 2.480 2.400 2.480 2.400 2.480 188,000 459,350 2.4434 2.248 2.176 2.248 2.176 2.248 207,373 2.2151 1.22%
2024-06-20 0 2.450 2.410 2.450 - - 0 0 - 2.221 2.185 2.221 - - 0 - 0.00%
2024-06-19 0 2.450 2.380 2.450 2.330 2.450 61,000 143,430 2.3513 2.221 2.158 2.221 2.112 2.221 67,286 2.1317 2.51%
2024-06-18 0 2.390 2.390 2.450 2.300 2.480 818,000 1,935,770 2.3665 2.167 2.167 2.221 2.085 2.248 902,292 2.1454 -2.85%
2024-06-17 0 2.460 2.450 2.460 2.460 2.470 126,000 310,500 2.4643 2.230 2.221 2.230 2.230 2.239 138,984 2.2341 -0.81%
2024-06-14 0 2.480 2.450 2.500 2.440 2.550 442,000 1,098,890 2.4862 2.248 2.221 2.266 2.212 2.312 487,547 2.2539 -2.75%
2024-06-13 0 2.550 2.540 2.570 2.530 2.550 27,000 68,750 2.5463 2.312 2.303 2.330 2.294 2.312 29,782 2.3084 0.00%
2024-06-12 0 2.550 2.550 2.600 - - 0 0 - 2.312 2.312 2.357 - - 0 - 0.00%
2024-06-11 0 2.550 2.550 2.570 2.550 2.560 102,000 260,300 2.5520 2.312 2.312 2.330 2.312 2.321 112,511 2.3136 -0.39%
2024-06-07 0 2.560 2.560 2.590 2.560 2.560 70,000 179,200 2.5600 2.321 2.321 2.348 2.321 2.321 77,213 2.3208 0.39%
2024-06-06 0 2.550 2.550 2.570 2.550 2.570 129,000 329,910 2.5574 2.312 2.312 2.330 2.312 2.330 142,293 2.3185 -0.78%
2024-06-05 0 2.570 2.560 2.610 2.560 2.610 278,000 715,280 2.5729 2.330 2.321 2.366 2.321 2.366 306,647 2.3326 0.39%
2024-06-04 0 2.560 2.560 2.590 2.530 2.610 141,000 362,710 2.5724 2.321 2.321 2.348 2.294 2.366 155,530 2.3321 -1.16%
2024-06-03 0 2.590 2.560 2.640 2.520 2.590 157,000 402,030 2.5607 2.348 2.321 2.393 2.285 2.348 173,178 2.3215 0.39%
2024-05-31 0 2.580 2.540 2.580 2.540 2.580 126,000 321,190 2.5491 2.339 2.303 2.339 2.303 2.339 138,984 2.3110 -0.39%
2024-05-30 0 2.590 2.560 2.640 2.500 2.640 346,000 895,890 2.5893 2.348 2.321 2.393 2.266 2.393 381,654 2.3474 5.07%
2024-05-29 0 2.510 2.510 2.560 2.500 2.530 87,000 218,730 2.5141 2.235 2.235 2.279 2.226 2.253 97,717 2.2384 -1.18%
2024-05-28 0 2.540 2.510 2.580 2.510 2.580 236,000 598,640 2.5366 2.261 2.235 2.297 2.235 2.297 265,071 2.2584 0.00%
2024-05-27 0 2.540 2.530 2.580 2.510 2.580 499,000 1,268,090 2.5413 2.261 2.253 2.297 2.235 2.297 560,469 2.2626 1.20%
2024-05-24 0 2.510 2.510 2.540 2.500 2.580 118,000 299,960 2.5420 2.235 2.235 2.261 2.226 2.297 132,536 2.2632 -1.18%
2024-05-23 0 2.540 2.520 2.580 - - 0 0 - 2.261 2.244 2.297 - - 0 - 0.00%
2024-05-22 0 2.540 2.500 2.540 2.520 2.540 64,000 162,040 2.5319 2.261 2.226 2.261 2.244 2.261 71,884 2.2542 0.40%
2024-05-21 0 2.530 2.530 2.540 2.530 2.540 68,000 172,670 2.5393 2.253 2.253 2.261 2.253 2.261 76,376 2.2608 -0.39%
2024-05-20 0 2.540 2.530 2.540 2.530 2.580 559,000 1,424,730 2.5487 2.261 2.253 2.261 2.253 2.297 627,860 2.2692 -0.39%
2024-05-17 0 2.550 2.550 2.570 2.500 2.600 322,000 822,340 2.5539 2.270 2.270 2.288 2.226 2.315 361,665 2.2738 -1.92%
2024-05-16 0 2.600 2.540 2.640 2.510 2.600 281,000 720,400 2.5637 2.315 2.261 2.350 2.235 2.315 315,615 2.2825 3.59%
2024-05-14 0 2.510 2.510 2.560 2.480 2.630 94,000 241,370 2.5678 2.235 2.235 2.279 2.208 2.342 105,579 2.2862 -2.71%
2024-05-13 0 2.580 2.500 2.580 2.450 2.700 812,000 2,080,770 2.5625 2.297 2.226 2.297 2.181 2.404 912,025 2.2815 8.40%
2024-05-10 0 2.380 2.360 2.380 2.380 2.400 53,000 126,740 2.3913 2.119 2.101 2.119 2.119 2.137 59,529 2.1291 0.00%
2024-05-09 0 2.380 2.380 2.480 2.370 2.510 33,000 81,390 2.4664 2.119 2.119 2.208 2.110 2.235 37,065 2.1959 -4.03%
2024-05-08 0 2.480 2.360 2.480 2.300 2.500 180,318 440,829 2.4447 2.208 2.101 2.208 2.048 2.226 202,530 2.1766 0.00%
2024-05-07 0 2.480 2.470 2.510 2.480 2.550 108,000 273,520 2.5326 2.208 2.199 2.235 2.208 2.270 121,304 2.2548 -0.80%
2024-05-06 0 2.500 2.450 2.550 2.300 2.540 456,000 1,133,270 2.4852 2.226 2.181 2.270 2.048 2.261 512,172 2.2127 4.60%
2024-05-03 0 2.390 2.360 2.400 2.350 2.400 147,000 349,860 2.3800 2.128 2.101 2.137 2.092 2.137 165,108 2.1190 0.42%
2024-05-02 0 2.380 2.240 2.400 2.240 2.380 119,000 271,480 2.2813 2.119 1.994 2.137 1.994 2.119 133,659 2.0311 3.48%
2024-04-30 0 2.300 2.180 2.300 2.190 2.300 72,000 160,780 2.2331 2.048 1.941 2.048 1.950 2.048 80,869 1.9881 2.68%
2024-04-29 0 2.240 2.200 2.240 2.190 2.300 230,000 508,940 2.2128 1.994 1.959 1.994 1.950 2.048 258,332 1.9701 2.28%
2024-04-26 0 2.190 2.190 2.240 2.170 2.180 91,000 198,310 2.1792 1.950 1.950 1.994 1.932 1.941 102,210 1.9402 0.00%
2024-04-25 0 2.190 2.190 2.210 2.180 2.200 171,000 373,870 2.1864 1.950 1.950 1.968 1.941 1.959 192,064 1.9466 0.46%
2024-04-24 0 2.180 2.180 2.260 2.170 2.250 91,000 201,180 2.2108 1.941 1.941 2.012 1.932 2.003 102,210 1.9683 -3.11%
2024-04-23 0 2.250 2.250 2.300 2.230 2.300 34,000 76,240 2.2424 2.003 2.003 2.048 1.985 2.048 38,188 1.9964 -3.02%
2024-04-22 0 2.320 2.300 2.320 2.320 2.320 6,000 13,920 2.3200 2.066 2.048 2.066 2.066 2.066 6,739 2.0656 0.43%
2024-04-19 0 2.310 2.250 2.310 2.250 2.310 21,000 47,850 2.2786 2.057 2.003 2.057 2.003 2.057 23,587 2.0287 0.00%
2024-04-18 0 2.310 2.240 2.330 2.240 2.310 31,000 69,910 2.2552 2.057 1.994 2.074 1.994 2.057 34,819 2.0078 2.67%
2024-04-17 0 2.250 2.250 2.420 - - 0 0 - 2.003 2.003 2.155 - - 0 - 0.00%
2024-04-16 0 2.250 2.220 2.390 2.240 2.260 44,000 99,080 2.2518 2.003 1.977 2.128 1.994 2.012 49,420 2.0049 0.00%
2024-04-15 0 2.250 2.250 2.260 2.250 2.250 11,000 24,700 2.2455 2.003 2.003 2.012 2.003 2.003 12,355 1.9992 2.27%
2024-04-12 0 2.200 2.200 2.240 2.200 2.210 108,000 237,720 2.2011 1.959 1.959 1.994 1.959 1.968 121,304 1.9597 0.00%
2024-04-11 0 2.200 2.200 2.230 2.200 2.240 186,000 411,400 2.2118 1.959 1.959 1.985 1.959 1.994 208,912 1.9692 -1.79%
2024-04-10 0 2.240 2.200 2.290 2.200 2.240 55,000 122,790 2.2325 1.994 1.959 2.039 1.959 1.994 61,775 1.9877 0.45%
2024-04-09 0 2.230 2.210 2.250 2.140 2.230 27,000 58,500 2.1667 1.985 1.968 2.003 1.905 1.985 30,326 1.9290 -1.33%
2024-04-08 0 2.260 2.190 2.260 2.260 2.260 18,000 40,780 2.2656 2.012 1.950 2.012 2.012 2.012 20,217 2.0171 1.80%
2024-04-05 0 2.220 2.220 2.260 2.220 2.270 5,000 11,190 2.2380 1.977 1.977 2.012 1.977 2.021 5,616 1.9926 -1.77%
2024-04-03 0 2.260 2.160 2.260 2.200 2.300 71,000 160,110 2.2551 2.012 1.923 2.012 1.959 2.048 79,746 2.0077 2.26%
2024-04-02 0 2.210 2.180 2.210 2.180 2.340 129,000 288,090 2.2333 1.968 1.941 1.968 1.941 2.083 144,891 1.9883 -5.96%
2024-03-28 0 2.350 2.300 2.350 2.360 2.360 1,000 2,360 2.3600 2.092 2.048 2.092 2.101 2.101 1,123 2.1012 -0.42%
2024-03-27 0 2.360 2.270 2.360 2.360 2.360 1,000 2,360 2.3600 2.101 2.021 2.101 2.101 2.101 1,123 2.1012 0.00%
2024-03-26 0 2.360 2.360 2.460 2.300 2.360 59,000 138,180 2.3420 2.101 2.101 2.190 2.048 2.101 66,268 2.0852 0.00%
2024-03-25 0 2.360 2.300 2.360 2.360 2.360 13,000 30,680 2.3600 2.101 2.048 2.101 2.101 2.101 14,601 2.1012 0.00%
2024-03-22 0 2.360 2.360 2.380 2.290 2.400 208,000 497,090 2.3899 2.101 2.101 2.119 2.039 2.137 233,622 2.1278 -0.42%
2024-03-21 0 2.370 2.360 2.410 2.360 2.450 146,000 351,080 2.4047 2.110 2.101 2.146 2.101 2.181 163,985 2.1409 0.42%
2024-03-20 0 2.360 2.360 2.390 2.210 2.400 490,000 1,146,690 2.3402 2.101 2.101 2.128 1.968 2.137 550,360 2.0835 3.96%
2024-03-19 0 2.270 2.210 2.300 2.170 2.270 477,000 1,055,160 2.2121 2.021 1.968 2.048 1.932 2.021 535,759 1.9695 6.57%
2024-03-18 0 2.130 2.120 2.200 2.110 2.140 68,000 144,890 2.1307 1.896 1.887 1.959 1.879 1.905 76,376 1.8971 -0.47%
2024-03-15 0 2.140 2.140 2.200 2.100 2.120 43,000 90,910 2.1142 1.905 1.905 1.959 1.870 1.887 48,297 1.8823 -2.73%
2024-03-14 0 2.200 2.200 2.230 2.140 2.240 184,000 404,610 2.1990 1.959 1.959 1.985 1.905 1.994 206,666 1.9578 3.29%
2024-03-13 0 2.130 2.080 2.130 2.080 2.140 33,000 69,320 2.1006 1.896 1.852 1.896 1.852 1.905 37,065 1.8702 2.40%
2024-03-12 0 2.080 2.050 2.130 2.020 2.080 95,000 194,540 2.0478 1.852 1.825 1.896 1.798 1.852 106,702 1.8232 2.97%
2024-03-11 0 2.020 2.000 2.020 2.000 2.020 418,000 836,200 2.0005 1.798 1.781 1.798 1.781 1.798 469,491 1.7811 1.00%
2024-03-08 0 2.000 1.990 2.000 1.960 2.030 468,000 933,950 1.9956 1.781 1.772 1.781 1.745 1.807 525,650 1.7768 -1.48%
2024-03-07 0 2.030 2.030 2.050 2.030 2.100 207,000 427,050 2.0630 1.807 1.807 1.825 1.807 1.870 232,499 1.8368 -2.40%
2024-03-06 0 2.080 2.070 2.120 2.080 2.130 351,000 737,170 2.1002 1.852 1.843 1.887 1.852 1.896 394,237 1.8699 -1.42%
2024-03-05 0 2.110 2.110 2.180 2.110 2.220 249,000 536,530 2.1547 1.879 1.879 1.941 1.879 1.977 279,673 1.9184 -4.52%
2024-03-04 0 2.210 2.210 2.240 2.200 2.240 270,000 599,320 2.2197 1.968 1.968 1.994 1.959 1.994 303,260 1.9763 -0.90%
2024-03-01 0 2.230 2.230 2.240 2.230 2.280 106,000 238,300 2.2481 1.985 1.985 1.994 1.985 2.030 119,057 2.0016 -4.70%
2024-02-29 0 2.340 2.260 2.340 2.220 2.340 150,000 340,800 2.2720 2.083 2.012 2.083 1.977 2.083 168,478 2.0228 4.93%
2024-02-28 0 2.230 2.230 2.240 2.220 2.280 73,000 164,000 2.2466 1.985 1.985 1.994 1.977 2.030 81,992 2.0002 0.45%
2024-02-27 0 2.220 2.220 2.250 2.200 2.250 158,000 351,390 2.2240 1.977 1.977 2.003 1.959 2.003 177,463 1.9801 -1.33%
2024-02-26 0 2.250 2.230 2.250 2.200 2.250 220,000 492,090 2.2368 2.003 1.985 2.003 1.959 2.003 247,100 1.9915 0.90%
2024-02-23 0 2.230 2.230 2.240 2.230 2.300 700,000 1,579,340 2.2562 1.985 1.985 1.994 1.985 2.048 786,228 2.0088 -5.11%
2024-02-22 0 2.350 2.300 2.350 2.280 2.370 129,000 299,860 2.3245 2.092 2.048 2.092 2.030 2.110 144,891 2.0696 0.00%
2024-02-21 0 2.350 2.300 2.380 2.200 2.380 101,000 229,920 2.2764 2.092 2.048 2.119 1.959 2.119 113,442 2.0268 2.62%
2024-02-20 0 2.290 2.260 2.320 2.250 2.330 122,000 275,930 2.2617 2.039 2.012 2.066 2.003 2.074 137,028 2.0137 -2.14%
2024-02-19 0 2.340 2.260 2.340 2.260 2.400 83,000 191,180 2.3034 2.083 2.012 2.083 2.012 2.137 93,224 2.0508 -2.09%
2024-02-16 0 2.390 2.270 2.400 2.390 2.390 12,000 28,680 2.3900 2.128 2.021 2.137 2.128 2.128 13,478 2.1279 0.42%
2024-02-15 0 2.380 2.270 2.600 - - 0 0 - 2.119 2.021 2.315 - - 0 - 0.00%
2024-02-14 0 2.380 2.260 2.380 - - 0 0 - 2.119 2.012 2.119 - - 0 - 0.00%
2024-02-09 0 2.380 2.260 2.600 - - 0 0 - 2.119 2.012 2.315 - - 0 - 0.00%
2024-02-08 0 2.380 2.270 2.390 2.250 2.380 78,000 177,850 2.2801 2.119 2.021 2.128 2.003 2.119 87,608 2.0301 1.71%
2024-02-07 0 2.340 2.280 2.380 - - 0 0 - 2.083 2.030 2.119 - - 0 - -1.68%
2024-02-06 0 2.380 2.280 2.380 2.210 2.380 114,000 259,590 2.2771 2.119 2.030 2.119 1.968 2.119 128,043 2.0274 -0.83%
2024-02-05 0 2.400 2.300 2.400 2.150 2.400 20,000 44,860 2.2430 2.137 2.048 2.137 1.914 2.137 22,464 1.9970 0.00%
2024-02-02 0 2.400 2.320 2.400 - - 0 0 - 2.137 2.066 2.137 - - 0 - 0.00%
2024-02-01 0 2.400 2.300 2.500 2.200 2.650 34,000 77,130 2.2685 2.137 2.048 2.226 1.959 2.359 38,188 2.0197 -6.61%
2024-01-31 0 2.570 2.450 2.690 2.570 2.570 1,000 2,570 2.5700 2.288 2.181 2.395 2.288 2.288 1,123 2.2881 9.36%
2024-01-30 0 2.350 2.260 2.350 2.270 2.350 10,000 22,780 2.2780 2.092 2.012 2.092 2.021 2.092 11,232 2.0282 0.43%
2024-01-29 0 2.340 2.270 2.340 2.260 2.340 33,000 76,130 2.3070 2.083 2.021 2.083 2.012 2.083 37,065 2.0540 -0.43%
2024-01-26 0 2.350 2.300 2.350 2.300 2.350 30,000 69,480 2.3160 2.092 2.048 2.092 2.048 2.092 33,696 2.0620 0.00%
2024-01-25 0 2.350 2.300 2.350 2.290 2.350 284,000 654,420 2.3043 2.092 2.048 2.092 2.039 2.092 318,984 2.0516 2.17%
2024-01-24 0 2.300 2.270 2.310 2.250 2.310 69,000 156,970 2.2749 2.048 2.021 2.057 2.003 2.057 77,500 2.0254 1.77%
2024-01-23 0 2.260 2.230 2.260 2.200 2.280 202,000 452,450 2.2399 2.012 1.985 2.012 1.959 2.030 226,883 1.9942 -2.16%
2024-01-22 0 2.310 2.220 2.310 2.250 2.310 77,000 173,870 2.2581 2.057 1.977 2.057 2.003 2.057 86,485 2.0104 0.00%
2024-01-19 0 2.310 2.220 2.310 2.200 2.310 147,000 328,060 2.2317 2.057 1.977 2.057 1.959 2.057 165,108 1.9869 0.00%
2024-01-18 0 2.310 2.300 2.350 2.200 2.350 104,000 241,010 2.3174 2.057 2.048 2.092 1.959 2.092 116,811 2.0632 -0.43%
2024-01-17 0 2.320 2.320 2.440 2.320 2.370 55,000 129,610 2.3565 2.066 2.066 2.172 2.066 2.110 61,775 2.0981 -2.93%
2024-01-16 0 2.390 2.390 2.500 2.360 2.400 44,000 105,320 2.3936 2.128 2.128 2.226 2.101 2.137 49,420 2.1311 -4.40%
2024-01-15 0 2.500 2.410 2.500 2.410 2.500 12,000 29,550 2.4625 2.226 2.146 2.226 2.146 2.226 13,478 2.1924 0.00%
2024-01-12 0 2.500 2.410 2.500 2.500 2.510 104,000 261,020 2.5098 2.226 2.146 2.226 2.226 2.235 116,811 2.2345 0.00%
2024-01-11 0 2.500 2.350 2.550 2.350 2.550 33,000 78,450 2.3773 2.226 2.092 2.270 2.092 2.270 37,065 2.1165 5.04%
2024-01-10 0 2.380 2.340 2.450 2.290 2.440 161,000 379,510 2.3572 2.119 2.083 2.181 2.039 2.172 180,833 2.0987 0.00%
2024-01-09 0 2.380 2.430 2.700 2.360 2.410 65,000 156,170 2.4026 2.119 2.163 2.404 2.101 2.146 73,007 2.1391 0.85%
2024-01-08 0 2.360 2.360 2.390 2.360 2.450 144,000 351,060 2.4379 2.101 2.101 2.128 2.101 2.181 161,738 2.1705 -3.67%
2024-01-05 0 2.450 2.310 2.660 2.430 2.450 50,000 121,750 2.4350 2.181 2.057 2.368 2.163 2.181 56,159 2.1679 0.00%
2024-01-04 0 2.450 2.410 2.450 2.340 2.450 344,000 813,610 2.3651 2.181 2.146 2.181 2.083 2.181 386,375 2.1058 1.24%
2024-01-03 0 2.420 2.410 2.420 2.360 2.420 29,000 69,530 2.3976 2.155 2.146 2.155 2.101 2.155 32,572 2.1346 -1.22%
2024-01-02 0 2.450 2.430 2.450 2.400 2.480 153,000 369,780 2.4169 2.181 2.163 2.181 2.137 2.208 171,847 2.1518 -1.61%
2023-12-29 0 2.490 2.490 2.500 2.490 2.580 98,000 244,900 2.4990 2.217 2.217 2.226 2.217 2.297 110,072 2.2249 -0.40%
2023-12-28 0 2.500 2.500 2.610 2.320 2.650 326,000 817,930 2.5090 2.226 2.226 2.324 2.066 2.359 366,158 2.2338 5.49%
2023-12-27 0 2.370 2.350 2.380 2.280 2.390 34,000 80,360 2.3635 2.110 2.092 2.119 2.030 2.128 38,188 2.1043 1.28%
2023-12-22 0 2.340 2.320 2.340 2.280 2.340 9,000 20,880 2.3200 2.083 2.066 2.083 2.030 2.083 10,109 2.0656 1.30%
2023-12-21 0 2.310 2.310 2.350 2.240 2.310 124,000 285,500 2.3024 2.057 2.057 2.092 1.994 2.057 139,275 2.0499 -2.12%
2023-12-20 0 2.360 2.310 2.450 2.220 2.360 90,000 203,010 2.2557 2.101 2.057 2.181 1.977 2.101 101,087 2.0083 4.89%
2023-12-19 0 2.250 2.250 2.290 2.200 2.350 193,000 439,980 2.2797 2.003 2.003 2.039 1.959 2.092 216,774 2.0297 0.90%
2023-12-18 0 2.230 2.200 2.280 - - 0 0 - 1.985 1.959 2.030 - - 0 - 0.00%
2023-12-15 0 2.230 2.230 2.280 2.220 2.300 241,000 540,270 2.2418 1.985 1.985 2.030 1.977 2.048 270,687 1.9959 0.00%
2023-12-14 0 2.230 2.230 2.270 2.220 2.370 89,000 201,980 2.2694 1.985 1.985 2.021 1.977 2.110 99,963 2.0205 -1.76%
2023-12-13 0 2.270 2.180 2.210 2.270 2.300 14,000 31,590 2.2564 2.021 1.941 1.968 2.021 2.048 15,725 2.0090 2.71%
2023-12-12 0 2.210 2.210 2.290 2.170 2.240 43,000 94,340 2.1940 1.968 1.968 2.039 1.932 1.994 48,297 1.9533 0.91%
2023-12-11 0 2.190 2.180 2.200 2.170 2.300 147,334 331,511 2.2501 1.950 1.941 1.959 1.932 2.048 165,483 2.0033 0.46%
2023-12-08 0 2.180 2.170 2.210 2.140 2.410 412,000 908,070 2.2041 1.941 1.932 1.968 1.905 2.146 462,752 1.9623 -5.63%
2023-12-07 0 2.310 2.310 2.420 2.300 2.480 102,000 241,470 2.3674 2.057 2.057 2.155 2.048 2.208 114,565 2.1077 -4.15%
2023-12-06 0 2.410 2.380 2.410 2.360 2.410 73,000 174,110 2.3851 2.146 2.119 2.146 2.101 2.146 81,992 2.1235 -1.63%
2023-12-05 0 2.450 2.450 2.500 2.340 2.520 260,000 634,970 2.4422 2.181 2.181 2.226 2.083 2.244 292,028 2.1743 -0.81%
2023-12-04 0 2.470 2.420 2.470 2.400 2.550 181,000 451,860 2.4965 2.199 2.155 2.199 2.137 2.270 203,296 2.2227 -5.00%
2023-12-01 0 2.600 2.530 2.600 2.530 2.600 40,000 102,340 2.5585 2.315 2.253 2.315 2.253 2.315 44,927 2.2779 0.39%
2023-11-30 0 2.590 2.560 2.590 2.540 2.590 140,000 360,120 2.5723 2.306 2.279 2.306 2.261 2.306 157,246 2.2902 1.57%
2023-11-29 0 2.550 2.530 2.580 2.530 2.690 43,000 110,370 2.5667 2.270 2.253 2.297 2.253 2.395 48,297 2.2852 -1.16%
2023-11-28 0 2.580 2.520 2.580 2.500 2.580 37,000 93,940 2.5389 2.297 2.244 2.297 2.226 2.297 41,558 2.2605 0.78%
2023-11-27 0 2.560 2.540 2.560 2.520 2.560 294,000 744,690 2.5330 2.279 2.261 2.279 2.244 2.279 330,216 2.2552 -0.78%
2023-11-24 0 2.580 2.550 2.580 2.540 2.630 596,000 1,550,280 2.6011 2.297 2.270 2.297 2.261 2.342 669,417 2.3159 0.00%
2023-11-23 0 2.580 2.520 2.580 2.500 2.580 84,000 211,530 2.5182 2.297 2.244 2.297 2.226 2.297 94,347 2.2420 0.39%
2023-11-22 0 2.570 2.530 2.570 2.530 2.570 33,000 83,890 2.5421 2.288 2.253 2.288 2.253 2.288 37,065 2.2633 0.00%
2023-11-21 0 2.570 2.560 2.570 2.540 2.610 410,000 1,050,420 2.5620 2.288 2.279 2.288 2.261 2.324 460,505 2.2810 -1.15%
2023-11-20 0 2.600 2.560 2.690 2.570 2.600 42,000 108,620 2.5862 2.315 2.279 2.395 2.288 2.315 47,174 2.3026 0.00%
2023-11-17 0 2.600 2.570 2.600 2.550 2.620 346,000 892,760 2.5802 2.315 2.288 2.315 2.270 2.333 388,621 2.2972 -1.14%
2023-11-16 0 2.630 2.630 2.660 2.630 2.700 19,000 50,720 2.6695 2.342 2.342 2.368 2.342 2.404 21,340 2.3767 -2.59%
2023-11-15 0 2.700 2.660 2.700 2.620 2.700 103,000 275,430 2.6741 2.404 2.368 2.404 2.333 2.404 115,688 2.3808 3.05%
2023-11-14 0 2.620 2.580 2.630 2.570 2.620 114,000 296,620 2.6019 2.333 2.297 2.342 2.288 2.333 128,043 2.3166 2.75%
2023-11-13 0 2.550 2.540 2.550 2.500 2.640 242,000 616,950 2.5494 2.270 2.261 2.270 2.226 2.350 271,810 2.2698 0.00%
2023-11-10 0 2.550 2.550 2.620 2.540 2.610 340,000 871,340 2.5628 2.270 2.270 2.333 2.261 2.324 381,882 2.2817 -3.77%
2023-11-09 0 2.650 2.640 2.650 2.650 2.660 33,000 87,490 2.6512 2.359 2.350 2.359 2.359 2.368 37,065 2.3604 -0.75%
2023-11-08 0 2.670 2.640 2.670 2.600 2.680 148,000 393,690 2.6601 2.377 2.350 2.377 2.315 2.386 166,231 2.3683 0.00%
2023-11-07 0 2.670 2.620 2.680 2.620 2.670 160,000 422,610 2.6413 2.377 2.333 2.386 2.333 2.377 179,709 2.3516 0.75%
2023-11-06 0 2.650 2.650 2.690 2.620 2.690 301,000 803,290 2.6687 2.359 2.359 2.395 2.333 2.395 338,078 2.3760 -1.49%
2023-11-03 0 2.690 2.690 2.700 2.660 2.750 604,000 1,630,280 2.6991 2.395 2.395 2.404 2.368 2.448 678,403 2.4031 -3.58%
2023-11-02 0 2.790 2.800 2.820 - - 0 0 - 2.484 2.493 2.511 - - 0 - 0.00%
2023-11-01 0 2.790 2.740 2.790 2.740 2.800 18,000 49,790 2.7661 2.484 2.439 2.484 2.439 2.493 20,217 2.4627 -0.36%
2023-10-31 0 2.800 2.730 2.800 2.670 2.800 196,000 537,660 2.7432 2.493 2.431 2.493 2.377 2.493 220,144 2.4423 0.72%
2023-10-30 0 2.780 2.700 2.780 2.660 2.780 207,000 563,530 2.7224 2.475 2.404 2.475 2.368 2.475 232,499 2.4238 0.36%
2023-10-27 0 2.770 2.750 2.770 2.750 2.770 36,000 99,590 2.7664 2.466 2.448 2.466 2.448 2.466 40,435 2.4630 -1.42%
2023-10-26 0 2.810 2.730 2.840 2.670 2.810 2,000 5,480 2.7400 2.502 2.431 2.529 2.377 2.502 2,246 2.4395 2.18%
2023-10-25 0 2.750 2.690 2.750 2.660 2.820 117,000 321,450 2.7474 2.448 2.395 2.448 2.368 2.511 131,412 2.4461 1.85%
2023-10-24 0 2.700 2.680 2.700 2.660 2.730 70,000 187,460 2.6780 2.404 2.386 2.404 2.368 2.431 78,623 2.3843 -1.10%
2023-10-20 0 2.730 2.700 2.730 2.710 2.800 47,000 131,150 2.7904 2.431 2.404 2.431 2.413 2.493 52,790 2.4844 -3.87%
2023-10-19 0 2.840 2.840 2.850 2.810 2.860 14,000 39,990 2.8564 2.529 2.529 2.537 2.502 2.546 15,725 2.5432 -1.39%
2023-10-18 0 2.880 2.850 2.880 2.830 2.890 71,000 202,060 2.8459 2.564 2.537 2.564 2.520 2.573 79,746 2.5338 0.00%
2023-10-17 0 2.880 2.860 2.880 2.880 2.880 50,000 144,000 2.8800 2.564 2.546 2.564 2.564 2.564 56,159 2.5641 1.41%
2023-10-16 0 2.840 2.830 2.910 2.840 2.840 4,000 11,360 2.8400 2.529 2.520 2.591 2.529 2.529 4,493 2.5285 0.00%
2023-10-13 0 2.840 2.840 2.900 2.820 2.830 55,000 155,590 2.8289 2.529 2.529 2.582 2.511 2.520 61,775 2.5187 -0.70%
2023-10-12 0 2.860 2.880 2.990 2.860 2.950 30,000 87,730 2.9243 2.546 2.564 2.662 2.546 2.626 33,696 2.6036 -2.72%
2023-10-11 0 2.940 2.910 2.940 2.900 2.940 40,000 116,720 2.9180 2.618 2.591 2.618 2.582 2.618 44,927 2.5980 3.52%
2023-10-10 0 2.840 2.840 2.850 2.840 2.860 19,000 54,300 2.8579 2.529 2.529 2.537 2.529 2.546 21,340 2.5445 1.07%
2023-10-09 0 2.810 2.810 2.820 2.810 2.810 3,000 8,430 2.8100 2.502 2.502 2.511 2.502 2.502 3,370 2.5018 0.00%
2023-10-06 0 2.810 2.800 2.810 2.810 2.850 91,000 256,340 2.8169 2.502 2.493 2.502 2.502 2.537 102,210 2.5080 -1.40%
2023-10-05 0 2.850 2.810 2.850 2.800 2.860 93,000 263,040 2.8284 2.537 2.502 2.537 2.493 2.546 104,456 2.5182 1.42%
2023-10-04 0 2.810 2.800 2.810 2.800 2.820 63,000 176,760 2.8057 2.502 2.493 2.502 2.493 2.511 70,761 2.4980 0.00%
2023-10-03 0 2.810 2.840 2.850 2.800 2.830 71,000 200,340 2.8217 2.502 2.529 2.537 2.493 2.520 79,746 2.5122 -1.75%
2023-09-29 0 2.860 2.860 2.900 2.810 2.860 63,000 178,960 2.8406 2.546 2.546 2.582 2.502 2.546 70,761 2.5291 1.42%
2023-09-28 0 2.820 2.800 2.820 2.800 2.820 81,000 227,840 2.8128 2.511 2.493 2.511 2.493 2.511 90,978 2.5043 0.00%
2023-09-27 0 2.820 2.820 2.860 2.810 2.810 2,000 5,620 2.8100 2.511 2.511 2.546 2.502 2.502 2,246 2.5018 0.00%
2023-09-26 0 2.820 2.800 2.860 2.790 2.820 36,000 100,820 2.8006 2.511 2.493 2.546 2.484 2.511 40,435 2.4934 0.00%
2023-09-25 0 2.820 2.780 2.820 2.780 2.820 24,000 67,540 2.8142 2.511 2.475 2.511 2.475 2.511 26,956 2.5055 0.71%
2023-09-22 0 2.800 2.790 2.800 2.700 2.810 132,000 364,040 2.7579 2.493 2.484 2.493 2.404 2.502 148,260 2.4554 0.00%
2023-09-21 0 2.800 2.760 2.800 2.740 2.810 17,000 47,360 2.7859 2.493 2.457 2.493 2.439 2.502 19,094 2.4803 -0.36%
2023-09-20 0 2.810 2.830 2.860 2.780 2.820 121,000 338,370 2.7964 2.502 2.520 2.546 2.475 2.511 135,905 2.4898 -0.71%
2023-09-19 0 2.830 2.800 2.860 2.770 2.840 87,000 243,470 2.7985 2.520 2.493 2.546 2.466 2.529 97,717 2.4916 -1.05%
2023-09-18 0 2.860 2.820 2.870 2.820 2.920 186,000 526,680 2.8316 2.546 2.511 2.555 2.511 2.600 208,912 2.5211 -1.38%
2023-09-15 0 2.900 2.870 2.900 2.800 2.960 244,000 705,900 2.8930 2.582 2.555 2.582 2.493 2.635 274,057 2.5757 -1.69%
2023-09-14 0 2.950 2.950 3.040 2.920 3.050 45,000 132,950 2.9544 2.626 2.626 2.707 2.600 2.715 50,543 2.6304 -0.67%
2023-09-13 0 2.970 2.900 2.980 2.900 3.000 280,600 826,652 2.9460 2.644 2.582 2.653 2.582 2.671 315,165 2.6229 -1.00%
2023-09-12 0 3.000 2.960 3.080 2.900 3.000 106,000 312,710 2.9501 2.671 2.635 2.742 2.582 2.671 119,057 2.6265 0.00%
2023-09-11 0 3.000 3.000 3.010 3.000 3.030 1,177,000 3,534,770 3.0032 2.671 2.671 2.680 2.671 2.698 1,321,987 2.6738 -2.60%
2023-09-07 0 3.080 3.080 3.100 3.060 3.100 44,000 135,050 3.0693 2.742 2.742 2.760 2.724 2.760 49,420 2.7327 0.00%
2023-09-06 0 3.080 3.060 3.150 3.080 3.150 518,000 1,604,830 3.0981 2.742 2.724 2.805 2.742 2.805 581,809 2.7583 -0.65%
2023-09-05 0 3.100 3.100 3.140 3.100 3.100 31,000 96,100 3.1000 2.760 2.760 2.796 2.760 2.760 34,819 2.7600 0.00%
2023-09-04 0 3.100 3.090 3.100 3.060 3.150 190,000 586,520 3.0869 2.760 2.751 2.760 2.724 2.805 213,405 2.7484 -2.52%
2023-08-31 0 3.180 3.090 3.180 3.090 3.180 66,000 205,250 3.1098 2.831 2.751 2.831 2.751 2.831 74,130 2.7688 6.00%
2023-08-30 0 3.000 3.000 3.090 3.000 3.100 11,000 33,350 3.0318 2.671 2.671 2.751 2.671 2.760 12,355 2.6993 -3.23%
2023-08-29 0 3.100 3.080 3.100 3.100 3.200 131,000 408,120 3.1154 2.760 2.742 2.760 2.760 2.849 147,137 2.7737 -0.16%
2023-08-28 0 3.150 3.110 3.150 3.150 3.150 33,000 103,950 3.1500 2.764 2.729 2.764 2.764 2.764 37,602 2.7645 -0.32%
2023-08-25 0 3.160 3.160 3.250 3.150 3.290 54,000 170,840 3.1637 2.773 2.773 2.852 2.764 2.887 61,531 2.7765 -1.25%
2023-08-24 0 3.200 3.210 3.250 3.190 3.230 394,000 1,265,130 3.2110 2.808 2.817 2.852 2.800 2.835 448,948 2.8180 0.31%
2023-08-23 0 3.190 3.200 3.290 3.180 3.230 124,000 395,930 3.1930 2.800 2.808 2.887 2.791 2.835 141,293 2.8022 -2.15%
2023-08-22 0 3.260 3.260 3.300 3.230 3.290 130,000 422,530 3.2502 2.861 2.861 2.896 2.835 2.887 148,130 2.8524 0.31%
2023-08-21 0 3.250 3.250 3.310 3.250 3.280 109,000 355,370 3.2603 2.852 2.852 2.905 2.852 2.879 124,201 2.8612 -0.61%
2023-08-18 0 3.270 3.260 3.290 3.250 3.300 149,000 488,200 3.2765 2.870 2.861 2.887 2.852 2.896 169,780 2.8755 -0.30%
2023-08-17 0 3.280 3.260 3.300 3.210 3.330 135,000 442,940 3.2810 2.879 2.861 2.896 2.817 2.922 153,827 2.8795 2.18%
2023-08-16 0 3.210 3.200 3.300 3.200 3.330 4,000 13,070 3.2675 2.817 2.808 2.896 2.808 2.922 4,558 2.8676 0.63%
2023-08-15 0 3.190 3.190 3.200 3.110 3.190 47,000 148,590 3.1615 2.800 2.800 2.808 2.729 2.800 53,555 2.7745 2.57%
2023-08-14 0 3.110 3.110 3.340 3.110 3.130 17,000 53,190 3.1288 2.729 2.729 2.931 2.729 2.747 19,371 2.7459 -0.64%
2023-08-11 0 3.130 3.110 3.320 3.130 3.190 52,000 164,110 3.1560 2.747 2.729 2.914 2.747 2.800 59,252 2.7697 -2.49%
2023-08-10 0 3.210 3.210 3.270 3.100 3.230 108,000 339,760 3.1459 2.817 2.817 2.870 2.721 2.835 123,062 2.7609 -1.53%
2023-08-09 0 3.260 3.260 3.280 3.200 3.260 156,000 506,140 3.2445 2.861 2.861 2.879 2.808 2.861 177,756 2.8474 1.87%
2023-08-08 0 3.200 3.200 3.300 3.200 3.200 25,000 80,000 3.2000 2.808 2.808 2.896 2.808 2.808 28,487 2.8083 -0.31%
2023-08-07 0 3.210 3.120 3.210 3.100 3.290 203,000 660,910 3.2557 2.817 2.738 2.817 2.721 2.887 231,311 2.8572 3.55%
2023-08-04 0 3.100 3.100 3.210 3.100 3.260 63,000 200,450 3.1817 2.721 2.721 2.817 2.721 2.861 71,786 2.7923 -2.82%
2023-08-03 0 3.190 3.180 3.200 3.180 3.230 37,000 118,390 3.1997 2.800 2.791 2.808 2.791 2.835 42,160 2.8081 -1.24%
2023-08-02 0 3.230 3.230 3.260 3.230 3.260 155,000 502,970 3.2450 2.835 2.835 2.861 2.835 2.861 176,617 2.8478 -0.92%
2023-08-01 0 3.260 3.260 3.310 3.260 3.320 258,000 852,740 3.3052 2.861 2.861 2.905 2.861 2.914 293,981 2.9007 -0.31%
2023-07-31 0 3.270 3.270 3.290 3.220 3.310 433,000 1,415,210 3.2684 2.870 2.870 2.887 2.826 2.905 493,387 2.8684 -0.61%
2023-07-28 0 3.290 3.290 3.340 3.250 3.310 41,000 135,410 3.3027 2.887 2.887 2.931 2.852 2.905 46,718 2.8985 1.23%
2023-07-27 0 3.250 3.240 3.280 3.240 3.260 30,000 97,550 3.2517 2.852 2.843 2.879 2.843 2.861 34,184 2.8537 -1.52%
2023-07-26 0 3.300 3.300 3.360 3.300 3.480 68,318 228,281 3.3414 2.896 2.896 2.949 2.896 3.054 77,846 2.9325 -1.49%
2023-07-25 0 3.350 3.320 3.350 3.280 3.350 82,000 270,730 3.3016 2.940 2.914 2.940 2.879 2.940 93,436 2.8975 2.45%
2023-07-24 0 3.270 3.230 3.240 3.220 3.350 40,000 131,890 3.2973 2.870 2.835 2.843 2.826 2.940 45,578 2.8937 -0.61%
2023-07-21 0 3.290 3.280 3.330 3.290 3.290 3,000 9,870 3.2900 2.887 2.879 2.922 2.887 2.887 3,418 2.8873 0.00%
2023-07-20 0 3.290 3.290 3.300 3.290 3.310 96,000 317,060 3.3027 2.887 2.887 2.896 2.887 2.905 109,388 2.8985 -2.08%
2023-07-19 0 3.360 3.330 3.400 3.360 3.400 49,000 165,500 3.3776 2.949 2.922 2.984 2.949 2.984 55,834 2.9642 -2.61%
2023-07-18 0 3.450 3.360 3.440 3.450 3.470 34,000 117,550 3.4574 3.028 2.949 3.019 3.028 3.045 38,742 3.0342 -0.29%
2023-07-14 0 3.460 3.450 3.500 3.400 3.490 57,000 197,660 3.4677 3.037 3.028 3.072 2.984 3.063 64,949 3.0433 -0.29%
2023-07-13 0 3.470 3.410 3.480 3.470 3.500 86,000 300,520 3.4944 3.045 2.993 3.054 3.045 3.072 97,994 3.0667 1.17%
2023-07-12 0 3.430 3.400 3.450 - - 0 0 - 3.010 2.984 3.028 - - 0 - 0.00%
2023-07-11 0 3.430 3.420 3.460 3.350 3.460 110,000 371,410 3.3765 3.010 3.001 3.037 2.940 3.037 125,341 2.9632 0.29%
2023-07-10 0 3.420 3.420 3.440 3.350 3.420 39,000 131,980 3.3841 3.001 3.001 3.019 2.940 3.001 44,439 2.9699 -0.87%
2023-07-07 0 3.450 3.400 3.440 3.460 3.600 22,000 76,740 3.4882 3.028 2.984 3.019 3.037 3.159 25,068 3.0613 0.29%
2023-07-06 0 3.440 3.380 3.440 3.350 3.500 70,000 238,200 3.4029 3.019 2.966 3.019 2.940 3.072 79,762 2.9864 -1.15%
2023-07-05 0 3.480 3.410 3.480 3.420 3.500 67,000 231,230 3.4512 3.054 2.993 3.054 3.001 3.072 76,344 3.0288 -0.29%
2023-07-04 0 3.490 3.490 3.500 3.430 3.490 31,000 106,950 3.4500 3.063 3.063 3.072 3.010 3.063 35,323 3.0277 -1.41%
2023-07-03 0 3.540 3.460 3.550 3.540 3.590 8,000 28,490 3.5613 3.107 3.037 3.116 3.107 3.151 9,116 3.1254 -1.39%
2023-06-30 0 3.590 3.400 3.590 3.490 3.590 65,000 231,130 3.5558 3.151 2.984 3.151 3.063 3.151 74,065 3.1206 2.57%
2023-06-29 0 3.500 3.380 3.500 3.500 3.500 4,000 14,000 3.5000 3.072 2.966 3.072 3.072 3.072 4,558 3.0716 0.57%
2023-06-28 0 3.480 3.380 3.500 3.480 3.480 2,000 6,960 3.4800 3.054 2.966 3.072 3.054 3.054 2,279 3.0541 0.87%
2023-06-27 0 3.450 3.430 3.480 3.400 3.450 20,000 68,270 3.4135 3.028 3.010 3.054 2.984 3.028 22,789 2.9957 -3.09%
2023-06-26 0 3.560 3.400 3.560 3.560 3.560 2,000 6,940 3.4700 3.124 2.984 3.124 3.124 3.124 2,279 3.0453 4.71%
2023-06-23 0 3.400 3.400 3.510 3.390 3.570 15,000 51,180 3.4120 2.984 2.984 3.080 2.975 3.133 17,092 2.9944 -4.49%
2023-06-21 0 3.560 3.550 3.560 3.370 3.560 13,000 46,050 3.5423 3.124 3.116 3.124 2.958 3.124 14,813 3.1088 -1.11%
2023-06-20 0 3.600 3.370 3.590 - - 0 0 - 3.159 2.958 3.151 - - 0 - -0.28%
2023-06-19 0 3.610 3.380 3.630 3.610 3.610 1,000 3,610 3.6100 3.168 2.966 3.186 3.168 3.168 1,139 3.1682 -0.82%
2023-06-16 0 3.640 3.600 3.640 3.640 3.640 4,000 14,560 3.6400 3.194 3.159 3.194 3.194 3.194 4,558 3.1945 1.11%
2023-06-15 0 3.600 3.410 3.630 3.600 3.600 21,000 75,600 3.6000 3.159 2.993 3.186 3.159 3.159 23,929 3.1594 -1.10%
2023-06-14 0 3.640 3.640 3.740 3.400 3.640 25,000 88,950 3.5580 3.194 3.194 3.282 2.984 3.194 28,487 3.1225 8.66%
2023-06-13 0 3.350 3.350 3.400 3.340 3.410 131,000 441,390 3.3694 2.940 2.940 2.984 2.931 2.993 149,269 2.9570 -4.69%
2023-06-12 0 3.540 3.500 3.550 3.400 3.550 35,000 119,670 3.4191 3.085 3.050 3.094 2.963 3.094 40,165 2.9795 -0.56%
2023-06-09 0 3.560 3.390 3.560 3.490 3.560 18,000 63,870 3.5483 3.102 2.954 3.102 3.041 3.102 20,656 3.0921 -0.56%
2023-06-08 0 3.580 3.380 3.590 3.580 3.580 16,000 57,160 3.5725 3.120 2.945 3.128 3.120 3.120 18,361 3.1131 0.28%
2023-06-07 0 3.570 3.460 3.570 3.450 3.590 32,000 114,320 3.5725 3.111 3.015 3.111 3.006 3.128 36,722 3.1131 -1.38%
2023-06-06 0 3.620 3.450 3.630 - - 0 0 - 3.155 3.006 3.163 - - 0 - -0.28%
2023-06-05 0 3.630 3.330 3.640 - - 0 0 - 3.163 2.902 3.172 - - 0 - -0.27%
2023-06-02 0 3.640 3.580 3.640 - - 0 0 - 3.172 3.120 3.172 - - 0 - 0.00%
2023-06-01 0 3.640 3.510 3.640 3.500 3.640 114,000 400,290 3.5113 3.172 3.059 3.172 3.050 3.172 130,822 3.0598 1.39%
2023-05-31 0 3.590 3.500 3.590 3.410 3.600 342,000 1,170,630 3.4229 3.128 3.050 3.128 2.972 3.137 392,467 2.9827 5.28%
2023-05-30 0 3.410 3.410 3.440 3.370 3.410 291,470 984,002 3.3760 2.972 2.972 2.998 2.937 2.972 334,481 2.9419 -1.16%
2023-05-29 0 3.450 3.370 3.450 3.320 3.490 490,000 1,679,170 3.4269 3.006 2.937 3.006 2.893 3.041 562,307 2.9862 -3.90%
2023-05-25 0 3.590 3.460 3.560 3.390 3.600 207,000 714,230 3.4504 3.128 3.015 3.102 2.954 3.137 237,546 3.0067 1.99%
2023-05-24 0 3.520 3.400 3.520 3.450 3.520 311,000 1,080,940 3.4757 3.067 2.963 3.067 3.006 3.067 356,893 3.0288 1.15%
2023-05-23 0 3.480 3.420 3.480 3.420 3.570 177,000 615,870 3.4795 3.033 2.980 3.033 2.980 3.111 203,119 3.0321 -2.79%
2023-05-22 0 3.580 3.510 3.580 3.500 3.580 29,000 101,670 3.5059 3.120 3.059 3.120 3.050 3.120 33,279 3.0550 1.13%
2023-05-19 0 3.540 3.540 3.700 3.500 3.620 52,000 183,330 3.5256 3.085 3.085 3.224 3.050 3.155 59,673 3.0722 -2.75%
2023-05-18 0 3.640 3.530 3.640 3.540 3.640 22,000 79,980 3.6355 3.172 3.076 3.172 3.085 3.172 25,246 3.1680 1.11%
2023-05-17 0 3.600 3.600 3.680 3.480 3.700 724,000 2,545,080 3.5153 3.137 3.137 3.207 3.033 3.224 830,838 3.0633 2.27%
2023-05-16 0 3.520 3.520 3.530 3.520 3.600 192,000 682,520 3.5548 3.067 3.067 3.076 3.067 3.137 220,333 3.0977 -4.09%
2023-05-15 0 3.670 3.650 3.670 3.630 3.700 41,000 150,450 3.6695 3.198 3.181 3.198 3.163 3.224 47,050 3.1976 -2.91%
2023-05-12 0 3.780 3.620 3.780 3.610 3.800 73,000 270,370 3.7037 3.294 3.155 3.294 3.146 3.311 83,772 3.2274 -0.53%
2023-05-11 0 3.800 3.600 3.780 - - 0 0 - 3.311 3.137 3.294 - - 0 - 0.00%
2023-05-10 0 3.800 3.600 3.800 3.700 3.800 10,000 37,300 3.7300 3.311 3.137 3.311 3.224 3.311 11,476 3.2504 1.33%
2023-05-09 0 3.750 3.610 3.760 3.750 3.780 4,000 15,070 3.7675 3.268 3.146 3.277 3.268 3.294 4,590 3.2830 -1.32%
2023-05-08 0 3.800 3.600 3.800 3.640 3.800 2,000 7,440 3.7200 3.311 3.137 3.311 3.172 3.311 2,295 3.2416 4.40%
2023-05-05 0 3.640 3.600 3.650 3.590 3.640 4,000 14,410 3.6025 3.172 3.137 3.181 3.128 3.172 4,590 3.1393 -0.82%
2023-05-04 0 3.670 3.590 3.670 3.590 3.790 12,000 43,360 3.6133 3.198 3.128 3.198 3.128 3.303 13,771 3.1487 1.94%
2023-05-03 0 3.600 3.600 3.660 3.600 3.690 157,000 576,190 3.6700 3.137 3.137 3.189 3.137 3.216 180,168 3.1981 -1.37%
2023-05-02 0 3.650 3.640 3.650 3.580 3.650 65,000 236,270 3.6349 3.181 3.172 3.181 3.120 3.181 74,592 3.1675 0.00%
2023-04-28 0 3.650 3.570 3.650 3.600 3.650 30,000 108,440 3.6147 3.181 3.111 3.181 3.137 3.181 34,427 3.1499 2.82%
2023-04-27 0 3.550 3.550 3.650 3.530 3.610 142,000 505,620 3.5607 3.094 3.094 3.181 3.076 3.146 162,954 3.1028 -2.74%
2023-04-26 0 3.650 3.640 3.650 3.570 3.650 75,000 269,460 3.5928 3.181 3.172 3.181 3.111 3.181 86,067 3.1308 0.27%
2023-04-25 0 3.640 3.590 3.640 3.590 3.680 69,000 248,840 3.6064 3.172 3.128 3.172 3.128 3.207 79,182 3.1426 0.28%
2023-04-24 0 3.630 3.620 3.630 3.630 3.750 57,000 212,080 3.7207 3.163 3.155 3.163 3.163 3.268 65,411 3.2423 -1.36%
2023-04-21 0 3.680 3.660 3.680 3.570 3.680 124,000 447,740 3.6108 3.207 3.189 3.207 3.111 3.207 142,298 3.1465 0.00%
2023-04-20 0 3.680 3.680 3.800 3.680 3.770 16,000 59,530 3.7206 3.207 3.207 3.311 3.207 3.285 18,361 3.2422 -2.90%
2023-04-19 0 3.790 3.650 3.790 3.670 3.790 9,000 33,770 3.7522 3.303 3.181 3.303 3.198 3.303 10,328 3.2697 3.27%
2023-04-18 0 3.670 3.660 3.670 3.610 3.800 242,000 883,070 3.6490 3.198 3.189 3.198 3.146 3.311 277,711 3.1798 -1.34%
2023-04-17 0 3.720 3.720 3.740 3.630 3.750 136,000 502,870 3.6976 3.242 3.242 3.259 3.163 3.268 156,069 3.2221 -0.53%
2023-04-14 0 3.740 3.710 3.770 3.740 3.940 272,000 1,056,400 3.8838 3.259 3.233 3.285 3.259 3.433 312,138 3.3844 -3.86%
2023-04-13 0 3.890 3.860 3.950 3.710 3.890 187,000 717,260 3.8356 3.390 3.364 3.442 3.233 3.390 214,595 3.3424 0.52%
2023-04-12 0 3.870 3.870 3.880 3.710 3.870 112,000 423,220 3.7788 3.372 3.372 3.381 3.233 3.372 128,527 3.2928 1.31%
2023-04-11 0 3.820 3.720 3.840 3.690 3.870 108,000 404,570 3.7460 3.329 3.242 3.346 3.216 3.372 123,937 3.2643 1.06%
2023-04-06 0 3.780 3.660 3.820 3.710 3.780 10,000 37,410 3.7410 3.294 3.189 3.329 3.233 3.294 11,476 3.2599 2.72%
2023-04-04 0 3.680 3.650 3.710 3.680 3.790 47,000 174,410 3.7109 3.207 3.181 3.233 3.207 3.303 53,936 3.2337 -3.66%
2023-04-03 0 3.820 3.710 3.820 3.680 3.820 32,000 118,630 3.7072 3.329 3.233 3.329 3.207 3.329 36,722 3.2305 -0.52%
2023-03-31 0 3.840 3.730 3.840 3.520 3.840 405,000 1,480,940 3.6566 3.346 3.250 3.346 3.067 3.346 464,764 3.1864 0.52%
2023-03-30 0 3.820 3.820 3.890 3.720 3.820 48,000 181,780 3.7871 3.329 3.329 3.390 3.242 3.329 55,083 3.3001 -1.80%
2023-03-29 0 3.890 3.880 3.890 3.890 4.070 32,000 125,320 3.9163 3.390 3.381 3.390 3.390 3.547 36,722 3.4127 1.30%
2023-03-28 0 3.840 3.730 3.990 3.710 4.110 85,000 343,090 4.0364 3.346 3.250 3.477 3.233 3.581 97,543 3.5173 -3.76%
2023-03-27 0 3.990 3.870 4.000 3.680 4.100 413,000 1,598,260 3.8699 3.477 3.372 3.486 3.207 3.573 473,945 3.3723 6.97%
2023-03-24 0 3.730 3.600 3.730 3.700 3.730 26,000 96,490 3.7112 3.250 3.137 3.250 3.224 3.250 29,837 3.2339 0.81%
2023-03-23 0 3.700 3.680 3.730 3.680 3.700 48,000 177,170 3.6910 3.224 3.207 3.250 3.207 3.224 55,083 3.2164 -1.33%
2023-03-22 0 3.750 3.700 3.750 3.750 3.770 15,000 56,330 3.7553 3.268 3.224 3.268 3.268 3.285 17,213 3.2724 -0.79%
2023-03-21 0 3.780 3.770 3.780 3.720 3.810 130,000 491,470 3.7805 3.294 3.285 3.294 3.242 3.320 149,184 3.2944 -1.56%
2023-03-20 0 3.840 3.810 3.840 3.720 3.990 164,000 623,640 3.8027 3.346 3.320 3.346 3.242 3.477 188,201 3.3137 -1.79%
2023-03-17 0 3.910 3.890 3.920 3.830 3.910 23,000 89,280 3.8817 3.407 3.390 3.416 3.337 3.407 26,394 3.3826 0.77%
2023-03-16 0 3.880 3.880 3.960 3.860 3.880 9,000 34,820 3.8689 3.381 3.381 3.451 3.364 3.381 10,328 3.3714 0.00%
2023-03-15 0 3.880 3.880 3.890 3.700 3.880 282,000 1,062,290 3.7670 3.381 3.381 3.390 3.224 3.381 323,614 3.2826 0.52%
2023-03-14 0 3.860 3.850 3.860 3.710 3.920 310,000 1,189,020 3.8355 3.364 3.355 3.364 3.233 3.416 355,745 3.3423 -5.85%
2023-03-13 0 4.100 4.080 4.100 3.920 4.100 13,000 51,550 3.9654 3.573 3.555 3.573 3.416 3.573 14,918 3.4555 0.74%
2023-03-10 0 4.070 3.900 4.070 3.920 4.070 126,000 506,260 4.0179 3.547 3.398 3.547 3.416 3.547 144,593 3.5013 2.26%
2023-03-09 0 3.980 3.980 4.090 3.980 4.130 38,000 156,210 4.1108 3.468 3.468 3.564 3.468 3.599 43,607 3.5822 -2.93%
2023-03-08 0 4.100 4.020 4.150 4.040 4.110 7,000 28,420 4.0600 3.573 3.503 3.616 3.520 3.581 8,033 3.5379 -1.20%
2023-03-07 0 4.150 4.150 4.170 4.150 4.150 8,000 33,200 4.1500 3.616 3.616 3.634 3.616 3.616 9,181 3.6164 0.00%
2023-03-06 0 4.150 4.050 4.150 4.050 4.150 63,000 260,870 4.1408 3.616 3.529 3.616 3.529 3.616 72,297 3.6083 3.23%
2023-03-03 0 4.020 4.020 4.090 3.980 4.150 229,000 920,590 4.0200 3.503 3.503 3.564 3.468 3.616 262,793 3.5031 0.25%
2023-03-02 0 4.010 4.000 4.070 4.000 4.050 22,000 88,180 4.0082 3.494 3.486 3.547 3.486 3.529 25,246 3.4928 -2.20%
2023-03-01 0 4.100 4.020 4.160 4.010 4.240 58,000 235,720 4.0641 3.573 3.503 3.625 3.494 3.695 66,559 3.5415 2.24%
2023-02-28 0 4.010 3.960 4.010 3.960 4.010 116,000 462,980 3.9912 3.494 3.451 3.494 3.451 3.494 133,118 3.4780 1.01%
2023-02-27 0 3.970 3.970 3.980 3.970 3.990 7,000 27,840 3.9771 3.459 3.459 3.468 3.459 3.477 8,033 3.4657 -0.50%
2023-02-24 0 3.990 3.990 4.030 3.990 3.990 9,000 35,910 3.9900 3.477 3.477 3.512 3.477 3.477 10,328 3.4769 -2.44%
2023-02-23 0 4.090 3.980 4.120 3.950 4.320 100,000 401,560 4.0156 3.564 3.468 3.590 3.442 3.764 114,757 3.4992 0.49%
2023-02-22 0 4.070 4.030 4.200 4.070 4.220 28,000 114,850 4.1018 3.547 3.512 3.660 3.547 3.677 32,132 3.5743 -0.25%
2023-02-21 0 4.080 4.050 4.100 4.000 4.360 227,000 943,630 4.1570 3.555 3.529 3.573 3.486 3.799 260,497 3.6224 -2.39%
2023-02-20 0 4.180 4.050 4.200 4.030 4.300 3,000 12,540 4.1800 3.642 3.529 3.660 3.512 3.747 3,443 3.6425 3.98%
2023-02-17 0 4.020 4.000 4.180 4.000 4.060 47,000 189,770 4.0377 3.503 3.486 3.642 3.486 3.538 53,936 3.5185 -1.23%
2023-02-16 0 4.070 4.060 4.200 4.050 4.330 27,000 112,220 4.1563 3.547 3.538 3.660 3.529 3.773 30,984 3.6218 0.49%
2023-02-15 0 4.050 4.050 4.400 4.050 4.160 111,000 455,220 4.1011 3.529 3.529 3.834 3.529 3.625 127,380 3.5737 -1.70%
2023-02-14 0 4.120 4.100 4.190 4.110 4.330 145,000 604,640 4.1699 3.590 3.573 3.651 3.581 3.773 166,397 3.6337 -3.96%
2023-02-13 0 4.290 4.070 4.290 3.980 4.290 46,000 193,320 4.2026 3.738 3.547 3.738 3.468 3.738 52,788 3.6622 0.47%
2023-02-10 0 4.270 4.240 4.330 4.250 4.310 118,000 505,100 4.2805 3.721 3.695 3.773 3.703 3.756 135,413 3.7301 -2.73%
2023-02-09 0 4.390 4.320 4.390 4.330 4.450 39,000 171,010 4.3849 3.825 3.764 3.825 3.773 3.878 44,755 3.8210 0.00%
2023-02-08 0 4.390 4.250 4.400 4.270 4.400 18,000 78,480 4.3600 3.825 3.703 3.834 3.721 3.834 20,656 3.7993 0.00%
2023-02-07 0 4.390 4.280 4.390 4.270 4.400 70,000 304,370 4.3481 3.825 3.730 3.825 3.721 3.834 80,330 3.7890 0.00%
2023-02-06 0 4.390 4.270 4.390 4.370 4.390 41,000 179,670 4.3822 3.825 3.721 3.825 3.808 3.825 47,050 3.8187 0.00%
2023-02-03 0 4.390 4.300 4.390 4.300 4.400 224,000 973,970 4.3481 3.825 3.747 3.825 3.747 3.834 257,055 3.7890 0.46%
2023-02-02 0 4.370 4.280 4.370 4.260 4.510 100,000 441,740 4.4174 3.808 3.730 3.808 3.712 3.930 114,757 3.8494 -1.80%
2023-02-01 0 4.450 4.320 4.450 4.180 4.500 198,000 866,260 4.3751 3.878 3.764 3.878 3.642 3.921 227,218 3.8125 4.22%
2023-01-31 0 4.270 4.120 4.290 4.080 4.300 175,000 734,970 4.1998 3.721 3.590 3.738 3.555 3.747 200,824 3.6598 7.29%
2023-01-30 0 3.980 3.980 4.000 3.930 4.140 67,000 269,080 4.0161 3.468 3.468 3.486 3.425 3.608 76,887 3.4997 -3.86%
2023-01-27 0 4.140 4.020 4.140 3.860 4.200 186,000 730,450 3.9272 3.608 3.503 3.608 3.364 3.660 213,447 3.4222 6.15%
2023-01-26 0 3.900 3.900 3.970 3.880 4.000 363,000 1,423,640 3.9219 3.398 3.398 3.459 3.381 3.486 416,566 3.4176 0.00%
2023-01-20 0 3.900 3.900 4.000 3.900 3.900 3,000 11,700 3.9000 3.398 3.398 3.486 3.398 3.398 3,443 3.3985 0.00%
2023-01-19 0 3.900 3.900 4.040 3.890 3.890 1,000 3,890 3.8900 3.398 3.398 3.520 3.390 3.390 1,148 3.3898 0.52%
2023-01-18 0 3.880 3.900 4.010 3.880 4.020 67,000 263,720 3.9361 3.381 3.398 3.494 3.381 3.503 76,887 3.4300 -2.27%
2023-01-17 0 3.970 3.970 4.080 - - 0 0 - 3.459 3.459 3.555 - - 0 - 0.51%
2023-01-16 0 3.950 3.940 4.040 3.950 4.050 46,000 185,670 4.0363 3.442 3.433 3.520 3.442 3.529 52,788 3.5173 1.02%
2023-01-13 0 3.910 3.820 3.970 3.770 4.070 97,000 370,310 3.8176 3.407 3.329 3.459 3.285 3.547 111,314 3.3267 3.17%
2023-01-12 0 3.790 3.790 3.900 3.760 3.990 167,000 640,080 3.8328 3.303 3.303 3.398 3.277 3.477 191,643 3.3400 -3.56%
2023-01-11 0 3.930 3.900 4.040 3.800 4.120 530,000 2,119,320 3.9987 3.425 3.398 3.520 3.311 3.590 608,210 3.4845 -7.53%
2023-01-10 0 4.250 4.070 4.250 4.100 4.250 49,000 204,010 4.1635 3.703 3.547 3.703 3.573 3.703 56,231 3.6281 4.17%
2023-01-09 0 4.080 4.060 4.170 4.030 4.200 107,000 435,810 4.0730 3.555 3.538 3.634 3.512 3.660 122,790 3.5492 0.49%
2023-01-06 0 4.060 4.060 4.120 3.960 4.160 41,000 165,270 4.0310 3.538 3.538 3.590 3.451 3.625 47,050 3.5126 -2.17%
2023-01-05 0 4.150 4.000 4.150 3.990 4.240 88,000 359,930 4.0901 3.616 3.486 3.616 3.477 3.695 100,986 3.5642 1.72%
2023-01-04 0 4.080 3.900 4.100 4.080 4.140 6,000 24,780 4.1300 3.555 3.398 3.573 3.555 3.608 6,885 3.5989 0.00%
2023-01-03 0 4.080 4.070 4.190 4.020 4.190 37,501 152,764 4.0736 3.555 3.547 3.651 3.503 3.651 43,035 3.5498 -2.86%
2022-12-30 0 4.200 3.950 4.200 3.940 4.200 158,000 634,470 4.0156 3.660 3.442 3.660 3.433 3.660 181,315 3.4993 5.79%
2022-12-29 0 3.970 3.900 4.050 3.900 3.970 51,000 199,730 3.9163 3.459 3.398 3.529 3.398 3.459 58,526 3.4127 -2.22%
2022-12-28 0 4.060 4.010 4.060 4.020 4.160 161,000 665,500 4.1335 3.538 3.494 3.538 3.503 3.625 184,758 3.6020 2.53%
2022-12-23 0 3.960 3.920 3.950 3.930 4.080 9,000 35,680 3.9644 3.451 3.416 3.442 3.425 3.555 10,328 3.4547 2.86%
2022-12-22 0 3.850 3.850 3.930 3.850 3.920 5,000 19,520 3.9040 3.355 3.355 3.425 3.355 3.416 5,738 3.4020 0.00%
2022-12-21 0 3.850 3.810 3.930 3.850 4.100 102,000 403,830 3.9591 3.355 3.320 3.425 3.355 3.573 117,052 3.4500 -3.75%
2022-12-20 0 4.000 3.900 4.000 3.950 4.220 16,000 65,250 4.0781 3.486 3.398 3.486 3.442 3.677 18,361 3.5537 -6.76%
2022-12-19 0 4.290 3.820 4.290 4.290 4.290 10,000 42,900 4.2900 3.738 3.329 3.738 3.738 3.738 11,476 3.7383 2.14%
2022-12-16 0 4.200 4.200 4.230 4.100 4.260 301,000 1,252,350 4.1606 3.660 3.660 3.686 3.573 3.712 345,417 3.6256 1.69%
2022-12-15 0 4.130 4.020 4.120 3.950 4.160 141,499 586,075 4.1419 3.599 3.503 3.590 3.442 3.625 162,379 3.6093 -0.48%
2022-12-14 0 4.150 4.050 4.140 4.100 4.250 263,000 1,091,510 4.1502 3.616 3.529 3.608 3.573 3.703 301,810 3.6165 1.22%
2022-12-13 0 4.100 4.220 4.290 3.940 4.440 34,000 137,600 4.0471 3.573 3.677 3.738 3.433 3.869 39,017 3.5266 0.74%
2022-12-12 0 4.070 4.070 4.110 4.020 4.110 205,000 833,180 4.0643 3.547 3.547 3.581 3.503 3.581 235,251 3.5417 -0.73%
2022-12-09 0 4.100 4.020 4.090 3.900 4.150 522,000 2,093,240 4.0100 3.573 3.503 3.564 3.398 3.616 599,029 3.4944 5.13%
2022-12-08 0 3.900 3.850 3.910 3.800 3.910 276,000 1,064,485 3.8568 3.398 3.355 3.407 3.311 3.407 316,728 3.3609 2.63%
2022-12-07 0 3.800 3.740 3.800 3.560 3.900 827,100 3,088,255 3.7338 3.311 3.259 3.311 3.102 3.398 949,152 3.2537 7.04%
2022-12-06 0 3.550 3.500 3.540 3.480 3.620 85,174 299,855 3.5205 3.094 3.050 3.085 3.033 3.155 97,743 3.0678 2.60%
2022-12-05 0 3.460 3.460 3.520 3.260 3.600 395,328 1,332,825 3.3714 3.015 3.015 3.067 2.841 3.137 453,665 2.9379 5.17%
2022-12-02 0 3.290 3.290 3.320 3.210 3.370 164,328 541,877 3.2975 2.867 2.867 2.893 2.797 2.937 188,577 2.8735 -2.37%
2022-12-01 0 3.370 3.360 3.370 3.290 3.400 127,000 422,010 3.3229 2.937 2.928 2.937 2.867 2.963 145,741 2.8956 0.30%
2022-11-30 0 3.360 3.340 3.360 3.260 3.400 137,000 453,400 3.3095 2.928 2.911 2.928 2.841 2.963 157,217 2.8839 0.60%
2022-11-29 0 3.340 3.280 3.340 3.210 3.350 184,000 610,800 3.3196 2.911 2.858 2.911 2.797 2.919 211,152 2.8927 3.41%
2022-11-28 0 3.230 3.120 3.220 3.100 3.230 119,000 374,540 3.1474 2.815 2.719 2.806 2.701 2.815 136,560 2.7427 1.57%
2022-11-25 0 3.180 3.180 3.240 3.180 3.290 388,000 1,253,480 3.2306 2.771 2.771 2.823 2.771 2.867 445,256 2.8152 -0.93%
2022-11-24 0 3.210 3.200 3.280 3.200 3.300 173,000 563,290 3.2560 2.797 2.789 2.858 2.789 2.876 198,529 2.8373 -0.93%
2022-11-23 0 3.240 3.240 3.310 3.180 3.310 131,000 421,630 3.2185 2.823 2.823 2.884 2.771 2.884 150,331 2.8047 0.00%
2022-11-22 0 3.240 3.200 3.290 3.240 3.350 893,000 2,934,180 3.2858 2.823 2.789 2.867 2.823 2.919 1,024,776 2.8632 -2.41%
2022-11-21 0 3.320 3.310 3.350 3.310 3.380 53,000 176,330 3.3270 2.893 2.884 2.919 2.884 2.945 60,821 2.8992 -0.90%
2022-11-18 0 3.350 3.350 3.420 3.330 3.430 123,000 414,510 3.3700 2.919 2.919 2.980 2.902 2.989 141,151 2.9367 0.60%
2022-11-17 0 3.330 3.330 3.360 3.300 3.340 175,000 581,760 3.3243 2.902 2.902 2.928 2.876 2.911 200,824 2.8969 -0.89%
2022-11-16 0 3.360 3.360 3.430 3.340 3.470 216,000 734,600 3.4009 2.928 2.928 2.989 2.911 3.024 247,874 2.9636 -3.45%
2022-11-15 0 3.480 3.430 3.490 3.340 3.700 407,000 1,400,020 3.4399 3.033 2.989 3.041 2.911 3.224 467,059 2.9975 4.50%
2022-11-14 0 3.330 3.330 3.360 3.300 3.500 400,000 1,346,570 3.3664 2.902 2.902 2.928 2.876 3.050 459,026 2.9335 -1.48%
2022-11-11 0 3.380 3.300 3.380 3.220 3.410 283,000 945,040 3.3394 2.945 2.876 2.945 2.806 2.972 324,761 2.9100 -0.88%
2022-11-10 0 3.410 3.270 3.410 - - 0 0 - 2.972 2.850 2.972 - - 0 - -0.29%
2022-11-09 0 3.420 3.290 3.430 3.420 3.420 20,000 68,400 3.4200 2.980 2.867 2.989 2.980 2.980 22,951 2.9802 0.88%
2022-11-08 0 3.390 3.350 3.390 3.300 3.390 38,000 125,910 3.3134 2.954 2.919 2.954 2.876 2.954 43,607 2.8873 -1.74%
2022-11-07 0 3.450 3.380 3.480 3.280 3.450 150,000 501,180 3.3412 3.006 2.945 3.033 2.858 3.006 172,135 2.9116 4.55%
2022-11-04 0 3.300 3.280 3.440 3.200 3.450 255,000 841,370 3.2995 2.876 2.858 2.998 2.789 3.006 292,629 2.8752 0.61%
2022-11-03 0 3.280 3.280 3.300 3.190 3.280 92,000 295,430 3.2112 2.858 2.858 2.876 2.780 2.858 105,576 2.7983 1.55%
2022-11-02 0 3.230 3.230 3.290 3.170 3.330 4,000 13,030 3.2575 2.815 2.815 2.867 2.762 2.902 4,590 2.8386 0.00%
2022-11-01 0 3.230 3.220 3.230 3.100 3.230 289,000 918,280 3.1774 2.815 2.806 2.815 2.701 2.815 331,647 2.7689 1.57%
2022-10-31 0 3.180 3.150 3.200 3.070 3.200 84,000 263,830 3.1408 2.771 2.745 2.789 2.675 2.789 96,396 2.7370 0.95%
2022-10-28 0 3.150 3.140 3.150 3.070 3.150 106,000 327,200 3.0868 2.745 2.736 2.745 2.675 2.745 121,642 2.6899 0.32%
2022-10-27 0 3.140 3.130 3.140 3.030 3.200 233,000 728,920 3.1284 2.736 2.728 2.736 2.640 2.789 267,383 2.7261 0.00%
2022-10-26 0 3.140 3.220 3.230 3.130 3.270 50,000 158,730 3.1746 2.736 2.806 2.815 2.728 2.850 57,378 2.7664 2.28%
2022-10-25 0 3.070 3.050 3.070 3.030 3.240 77,000 235,760 3.0618 2.675 2.658 2.675 2.640 2.823 88,363 2.6681 1.32%
2022-10-24 0 3.030 3.000 3.030 2.950 3.190 725,000 2,198,900 3.0330 2.640 2.614 2.640 2.571 2.780 831,985 2.6430 -7.62%
2022-10-21 0 3.280 3.260 3.430 3.280 3.300 14,000 45,980 3.2843 2.858 2.841 2.989 2.858 2.876 16,066 2.8620 -0.91%
2022-10-20 0 3.310 3.310 3.390 3.300 3.480 54,000 180,500 3.3426 2.884 2.884 2.954 2.876 3.033 61,969 2.9128 -0.90%
2022-10-19 0 3.340 3.310 3.340 3.250 3.400 105,000 348,830 3.3222 2.911 2.884 2.911 2.832 2.963 120,494 2.8950 0.00%
2022-10-18 0 3.340 3.320 3.340 3.340 3.340 2,000 6,650 3.3250 2.911 2.893 2.911 2.911 2.911 2,295 2.8974 2.77%
2022-10-17 0 3.250 3.230 3.300 3.100 3.250 55,000 176,640 3.2116 2.832 2.815 2.876 2.701 2.832 63,116 2.7987 0.62%
2022-10-14 0 3.230 3.230 3.240 3.100 3.350 70,000 222,800 3.1829 2.815 2.815 2.823 2.701 2.919 80,330 2.7736 4.53%
2022-10-13 0 3.090 3.060 3.090 3.000 3.220 182,000 563,350 3.0953 2.693 2.667 2.693 2.614 2.806 208,857 2.6973 -1.90%
2022-10-12 0 3.150 3.150 3.260 3.050 3.320 44,000 139,150 3.1625 2.745 2.745 2.841 2.658 2.893 50,493 2.7558 -2.78%
2022-10-11 0 3.240 3.240 3.330 3.120 3.330 56,000 182,080 3.2514 2.823 2.823 2.902 2.719 2.902 64,264 2.8333 -1.52%
2022-10-10 0 3.290 3.160 3.300 3.130 3.290 15,000 47,960 3.1973 2.867 2.754 2.876 2.728 2.867 17,213 2.7862 -4.64%
2022-10-07 0 3.450 3.450 3.460 3.450 3.450 17,000 58,650 3.4500 3.006 3.006 3.015 3.006 3.006 19,509 3.0064 0.58%
2022-10-06 0 3.430 3.250 3.430 3.430 3.430 89,000 305,270 3.4300 2.989 2.832 2.989 2.989 2.989 102,133 2.9889 0.00%
2022-10-05 0 3.430 3.340 3.430 3.310 3.430 162,000 552,760 3.4121 2.989 2.911 2.989 2.884 2.989 185,906 2.9733 0.59%
2022-10-03 0 3.410 3.200 3.410 3.410 3.410 1,000 3,410 3.4100 2.972 2.789 2.972 2.972 2.972 1,148 2.9715 0.00%
2022-09-30 0 3.410 3.410 3.430 3.150 3.410 75,000 245,120 3.2683 2.972 2.972 2.989 2.745 2.972 86,067 2.8480 4.28%
2022-09-29 0 3.270 3.230 3.290 3.220 3.430 250,000 823,170 3.2927 2.850 2.815 2.867 2.806 2.989 286,891 2.8693 -1.51%
2022-09-28 0 3.320 3.320 3.330 3.190 3.330 62,000 205,690 3.3176 2.893 2.893 2.902 2.780 2.902 71,149 2.8910 -0.30%
2022-09-27 0 3.330 3.340 3.410 3.180 3.400 193,000 625,850 3.2427 2.902 2.911 2.972 2.771 2.963 221,480 2.8258 2.46%
2022-09-26 0 3.250 3.250 3.290 3.250 3.330 63,000 208,540 3.3102 2.832 2.832 2.867 2.832 2.902 72,297 2.8845 -0.91%
2022-09-23 0 3.280 3.250 3.280 3.280 3.390 13,000 43,380 3.3369 2.858 2.832 2.858 2.858 2.954 14,918 2.9078 -2.38%
2022-09-22 0 3.360 3.360 3.370 3.280 3.450 241,000 808,550 3.3550 2.928 2.928 2.937 2.858 3.006 276,563 2.9236 -2.04%
2022-09-21 0 3.430 3.430 3.590 3.430 3.590 112,000 393,530 3.5137 2.989 2.989 3.128 2.989 3.128 128,527 3.0618 -5.51%
2022-09-20 0 3.630 3.630 3.840 - - 0 0 - 3.163 3.163 3.346 - - 0 - 1.40%
2022-09-19 0 3.580 3.580 3.770 3.510 3.800 107,000 390,270 3.6474 3.120 3.120 3.285 3.059 3.311 122,790 3.1784 -4.53%
2022-09-16 0 3.750 3.740 3.840 3.750 3.840 52,000 195,150 3.7529 3.268 3.259 3.346 3.268 3.346 59,673 3.2703 -2.34%
2022-09-15 0 3.840 3.760 3.850 3.720 3.960 129,000 502,520 3.8955 3.346 3.277 3.355 3.242 3.451 148,036 3.3946 -0.52%
2022-09-14 0 3.860 3.900 4.000 - - 0 0 - 3.364 3.398 3.486 - - 0 - 0.26%
2022-09-13 0 3.850 3.850 3.980 3.780 4.080 880,006 3,455,683 3.9269 3.355 3.355 3.468 3.294 3.555 1,009,865 3.4219 -4.70%
2022-09-09 0 4.040 4.050 4.110 4.000 4.270 252,000 1,044,670 4.1455 3.520 3.529 3.581 3.486 3.721 289,187 3.6124 1.00%
2022-09-08 0 4.000 4.000 4.210 4.000 4.220 117,000 482,060 4.1202 3.486 3.486 3.669 3.486 3.677 134,265 3.5904 -3.15%
2022-09-07 0 4.130 3.910 4.130 3.910 4.140 29,957 117,314 3.9161 3.599 3.407 3.599 3.407 3.608 34,378 3.4125 5.90%
2022-09-06 0 3.900 3.900 4.000 3.880 3.960 15,000 58,560 3.9040 3.398 3.398 3.486 3.381 3.451 17,213 3.4020 -0.76%
2022-09-05 0 3.930 3.890 4.000 3.890 4.000 96,000 379,630 3.9545 3.425 3.390 3.486 3.390 3.486 110,166 3.4460 -2.96%
2022-09-02 0 4.090 4.090 4.120 4.020 4.140 102,000 411,300 4.0324 3.529 3.529 3.555 3.469 3.572 118,208 3.4795 -1.21%
2022-09-01 0 4.140 4.140 4.180 4.010 4.150 161,000 661,510 4.1088 3.572 3.572 3.607 3.460 3.581 186,583 3.5454 -0.24%
2022-08-31 0 4.150 4.150 4.180 4.000 4.160 297,000 1,225,120 4.1250 3.581 3.581 3.607 3.452 3.590 344,193 3.5594 4.27%
2022-08-30 0 3.980 4.010 4.050 3.900 4.000 56,000 223,130 3.9845 3.434 3.460 3.495 3.365 3.452 64,898 3.4381 2.05%
2022-08-29 0 3.900 3.900 3.950 3.840 3.900 36,000 139,470 3.8742 3.365 3.365 3.408 3.313 3.365 41,720 3.3430 0.52%
2022-08-26 0 3.880 3.880 3.950 3.830 3.970 272,000 1,060,500 3.8989 3.348 3.348 3.408 3.305 3.426 315,221 3.3643 0.52%
2022-08-25 0 3.860 3.860 3.880 3.720 3.900 169,000 640,100 3.7876 3.331 3.331 3.348 3.210 3.365 195,854 3.2682 1.85%
2022-08-24 0 3.790 3.680 3.790 3.620 3.790 168,000 623,890 3.7136 3.270 3.175 3.270 3.124 3.270 194,695 3.2044 3.55%
2022-08-23 0 3.660 3.660 3.680 3.580 3.690 277,000 1,002,730 3.6200 3.158 3.158 3.175 3.089 3.184 321,015 3.1236 1.95%
2022-08-22 0 3.590 3.520 3.590 3.450 3.590 149,000 525,700 3.5282 3.098 3.037 3.098 2.977 3.098 172,676 3.0444 1.99%
2022-08-19 0 3.520 3.520 3.560 3.420 3.520 287,000 1,007,670 3.5110 3.037 3.037 3.072 2.951 3.037 332,604 3.0296 2.92%
2022-08-18 0 3.420 3.420 3.490 3.400 3.490 14,000 47,930 3.4236 2.951 2.951 3.011 2.934 3.011 16,225 2.9542 -1.16%
2022-08-17 0 3.460 3.420 3.460 3.400 3.490 37,000 127,110 3.4354 2.986 2.951 2.986 2.934 3.011 42,879 2.9644 1.17%
2022-08-16 0 3.420 3.420 3.500 3.400 3.550 132,000 453,660 3.4368 2.951 2.951 3.020 2.934 3.063 152,975 2.9656 -0.58%
2022-08-15 0 3.440 3.430 3.490 3.440 3.500 2,000 6,940 3.4700 2.968 2.960 3.011 2.968 3.020 2,318 2.9942 -2.55%
2022-08-12 0 3.530 3.400 3.530 3.430 3.530 63,000 216,710 3.4398 3.046 2.934 3.046 2.960 3.046 73,011 2.9682 2.92%
2022-08-11 0 3.430 3.430 3.550 3.340 3.430 55,000 185,000 3.3636 2.960 2.960 3.063 2.882 2.960 63,739 2.9024 2.08%
2022-08-10 0 3.360 3.360 3.370 3.360 3.370 7,000 23,530 3.3614 2.899 2.899 2.908 2.899 2.908 8,112 2.9005 -1.18%
2022-08-09 0 3.400 3.380 3.390 3.380 3.430 7,000 23,810 3.4014 2.934 2.917 2.925 2.917 2.960 8,112 2.9350 0.29%
2022-08-08 0 3.390 3.360 3.390 3.330 3.460 53,000 179,680 3.3902 2.925 2.899 2.925 2.873 2.986 61,422 2.9254 0.59%
2022-08-05 0 3.370 3.370 3.550 3.370 3.400 12,000 40,590 3.3825 2.908 2.908 3.063 2.908 2.934 13,907 2.9187 -0.88%
2022-08-04 0 3.400 3.370 3.390 3.370 3.600 16,000 55,415 3.4634 2.934 2.908 2.925 2.908 3.106 18,542 2.9886 0.89%
2022-08-03 0 3.370 3.370 3.430 3.330 3.400 24,000 80,660 3.3608 2.908 2.908 2.960 2.873 2.934 27,814 2.9000 -2.32%
2022-08-02 0 3.450 3.350 3.450 3.350 3.660 119,000 405,430 3.4070 2.977 2.891 2.977 2.891 3.158 137,909 2.9398 0.29%
2022-08-01 0 3.440 3.410 3.440 3.420 3.660 92,000 315,650 3.4310 2.968 2.942 2.968 2.951 3.158 106,619 2.9605 -3.10%
2022-07-29 0 3.550 3.520 3.550 3.500 3.550 4,000 14,120 3.5300 3.063 3.037 3.063 3.020 3.063 4,636 3.0460 0.00%
2022-07-28 0 3.550 3.490 3.540 3.550 3.630 19,000 67,870 3.5721 3.063 3.011 3.055 3.063 3.132 22,019 3.0823 0.85%
2022-07-27 0 3.520 3.440 3.520 3.410 3.680 330,000 1,168,385 3.5406 3.037 2.968 3.037 2.942 3.175 382,437 3.0551 -4.09%
2022-07-26 0 3.670 3.670 3.740 3.640 3.680 76,000 277,510 3.6514 3.167 3.167 3.227 3.141 3.175 88,076 3.1508 -1.87%
2022-07-25 0 3.740 3.680 3.740 3.680 3.740 20,000 74,620 3.7310 3.227 3.175 3.227 3.175 3.227 23,178 3.2194 0.00%
2022-07-22 0 3.740 3.700 3.740 3.690 3.750 189,000 700,630 3.7070 3.227 3.193 3.227 3.184 3.236 219,032 3.1988 -0.27%
2022-07-21 0 3.750 3.750 3.780 3.690 3.770 86,000 319,620 3.7165 3.236 3.236 3.262 3.184 3.253 99,665 3.2069 1.35%
2022-07-20 0 3.700 3.670 3.720 3.650 3.780 261,000 962,105 3.6862 3.193 3.167 3.210 3.150 3.262 302,473 3.1808 -1.33%
2022-07-19 0 3.750 3.670 3.750 3.600 3.780 77,000 280,520 3.6431 3.236 3.167 3.236 3.106 3.262 89,235 3.1436 -1.32%
2022-07-18 0 3.800 3.780 3.800 3.640 3.800 32,039 119,653 3.7346 3.279 3.262 3.279 3.141 3.279 37,130 3.2225 1.88%
2022-07-15 0 3.730 3.690 3.740 3.590 3.770 188,000 693,120 3.6868 3.219 3.184 3.227 3.098 3.253 217,873 3.1813 -0.80%
2022-07-14 0 3.760 3.750 3.800 3.570 3.760 18,000 65,950 3.6639 3.244 3.236 3.279 3.081 3.244 20,860 3.1615 2.45%
2022-07-13 0 3.670 3.700 3.750 3.660 3.750 206,000 760,680 3.6926 3.167 3.193 3.236 3.158 3.236 238,733 3.1863 -0.81%
2022-07-12 0 3.700 3.690 3.700 3.560 3.850 226,000 822,960 3.6414 3.193 3.184 3.193 3.072 3.322 261,911 3.1421 0.00%
2022-07-11 0 3.700 3.690 3.700 3.690 3.770 108,000 400,460 3.7080 3.193 3.184 3.193 3.184 3.253 125,161 3.1996 -0.54%
2022-07-08 0 3.720 3.720 3.780 3.720 3.790 34,000 127,970 3.7638 3.210 3.210 3.262 3.210 3.270 39,403 3.2478 0.27%
2022-07-07 0 3.710 3.710 3.730 3.520 3.750 340,000 1,246,100 3.6650 3.201 3.201 3.219 3.037 3.236 394,026 3.1625 -4.13%
2022-07-06 0 3.870 3.810 3.870 3.760 3.950 69,410 266,519 3.8398 3.339 3.288 3.339 3.244 3.408 80,439 3.3133 0.00%
2022-07-05 0 3.870 3.820 3.870 3.840 3.890 19,000 73,280 3.8568 3.339 3.296 3.339 3.313 3.357 22,019 3.3280 -1.78%
2022-07-04 0 3.940 3.940 3.950 3.760 3.940 279,000 1,072,610 3.8445 3.400 3.400 3.408 3.244 3.400 323,333 3.3174 1.03%
2022-06-30 0 3.900 3.880 3.890 3.830 3.960 109,000 425,940 3.9077 3.365 3.348 3.357 3.305 3.417 126,320 3.3719 1.04%
2022-06-29 0 3.860 3.850 3.860 3.850 4.030 216,000 843,150 3.9035 3.331 3.322 3.331 3.322 3.477 250,322 3.3683 -3.02%
2022-06-28 0 3.980 3.980 3.990 3.900 3.990 27,000 106,720 3.9526 3.434 3.434 3.443 3.365 3.443 31,290 3.4106 0.76%
2022-06-27 0 3.950 3.910 3.990 3.840 4.010 384,000 1,520,115 3.9586 3.408 3.374 3.443 3.313 3.460 445,018 3.4159 1.28%
2022-06-24 0 3.900 3.900 3.950 3.840 3.950 199,150 778,724 3.9102 3.365 3.365 3.408 3.313 3.408 230,795 3.3741 0.78%
2022-06-23 0 3.870 3.870 3.880 3.810 3.870 30,000 115,610 3.8537 3.339 3.339 3.348 3.288 3.339 34,767 3.3253 2.38%
2022-06-22 0 3.780 3.780 3.830 3.750 3.860 178,000 679,510 3.8175 3.262 3.262 3.305 3.236 3.331 206,284 3.2940 -2.58%
2022-06-21 0 3.880 3.800 3.880 3.770 3.890 179,000 687,710 3.8420 3.348 3.279 3.348 3.253 3.357 207,443 3.3152 3.47%
2022-06-20 0 3.750 3.660 3.750 3.520 3.750 258,000 954,739 3.7005 3.236 3.158 3.236 3.037 3.236 298,996 3.1931 5.63%
2022-06-17 0 3.550 3.520 3.550 3.480 3.590 298,000 1,049,744 3.5226 3.063 3.037 3.063 3.003 3.098 345,352 3.0396 2.01%
2022-06-16 0 3.480 3.420 3.480 3.400 3.590 349,000 1,205,530 3.4542 3.003 2.951 3.003 2.934 3.098 404,456 2.9806 -0.29%
2022-06-15 0 3.490 3.490 3.520 3.430 3.520 750,996 2,605,785 3.4698 3.011 3.011 3.037 2.960 3.037 870,329 2.9940 2.35%
2022-06-14 0 3.410 3.400 3.450 3.390 3.520 308,000 1,063,460 3.4528 2.942 2.934 2.977 2.925 3.037 356,941 2.9794 -4.48%
2022-06-13 0 3.570 3.570 3.600 3.550 3.650 201,000 724,150 3.6027 3.081 3.081 3.106 3.063 3.150 232,939 3.1088 -3.77%
2022-06-10 0 3.710 3.720 3.760 3.600 3.780 205,000 756,910 3.6922 3.201 3.210 3.244 3.106 3.262 237,574 3.1860 -0.27%
2022-06-09 0 3.720 3.700 3.720 3.570 3.780 855,000 3,158,089 3.6937 3.210 3.193 3.210 3.081 3.262 990,859 3.1872 5.08%
2022-06-08 0 3.540 3.540 3.550 3.410 3.570 510,000 1,791,060 3.5119 3.055 3.055 3.063 2.942 3.081 591,039 3.0304 4.42%
2022-06-07 0 3.390 3.380 3.410 3.360 3.430 128,000 434,960 3.3981 2.925 2.917 2.942 2.899 2.960 148,339 2.9322 0.30%
2022-06-06 0 3.380 3.370 3.390 3.330 3.410 220,108 746,862 3.3932 2.917 2.908 2.925 2.873 2.942 255,083 2.9279 -0.29%
2022-06-02 0 3.390 3.360 3.440 3.300 3.490 163,000 548,668 3.3661 2.925 2.899 2.968 2.848 3.011 188,901 2.9045 -1.17%
2022-06-01 0 3.430 3.400 3.490 3.410 3.630 622,214 2,107,424 3.3870 2.960 2.934 3.011 2.942 3.132 721,084 2.9226 4.26%
2022-05-31 0 3.290 3.250 3.290 3.290 3.510 2,672,208 8,860,843 3.3159 2.839 2.804 2.839 2.839 3.029 3,096,821 2.8613 -2.08%
2022-05-30 0 3.360 3.350 3.390 3.250 3.480 528,000 1,768,860 3.3501 2.899 2.891 2.925 2.804 3.003 611,899 2.8908 -1.18%
2022-05-27 0 3.400 3.400 3.450 3.390 3.570 360,000 1,232,060 3.4224 2.934 2.934 2.977 2.925 3.081 417,204 2.9531 -3.95%
2022-05-26 0 3.540 3.430 3.540 3.420 3.740 600,000 2,111,020 3.5184 3.055 2.960 3.055 2.951 3.227 695,340 3.0360 -1.94%
2022-05-25 0 3.610 3.580 3.610 3.500 3.640 106,000 383,690 3.6197 3.115 3.089 3.115 3.020 3.141 122,843 3.1234 -0.55%
2022-05-24 0 3.630 3.620 3.630 3.600 3.720 59,000 215,020 3.6444 3.132 3.124 3.132 3.106 3.210 68,375 3.1447 -1.89%
2022-05-23 0 3.700 3.700 3.750 3.680 3.900 253,000 948,070 3.7473 3.193 3.193 3.236 3.175 3.365 293,202 3.2335 -3.39%
2022-05-20 0 3.830 3.810 3.900 3.800 3.950 230,000 888,280 3.8621 3.305 3.288 3.365 3.279 3.408 266,547 3.3325 -0.26%
2022-05-19 0 3.840 3.840 3.850 3.700 3.840 29,000 109,425 3.7733 3.313 3.313 3.322 3.193 3.313 33,608 3.2559 1.05%
2022-05-18 0 3.800 3.800 3.870 3.800 3.880 79,000 304,060 3.8489 3.279 3.279 3.339 3.279 3.348 91,553 3.3211 -1.55%
2022-05-17 0 3.860 3.860 3.910 3.860 3.860 2,000 7,740 3.8700 3.331 3.331 3.374 3.331 3.331 2,318 3.3394 1.85%
2022-05-16 0 3.790 3.780 3.790 3.790 3.950 144,000 563,910 3.9160 3.270 3.262 3.270 3.270 3.408 166,882 3.3791 -0.79%
2022-05-13 0 3.820 3.700 3.820 3.690 3.900 101,000 385,660 3.8184 3.296 3.193 3.296 3.184 3.365 117,049 3.2949 2.96%
2022-05-12 0 3.710 3.690 3.720 3.640 3.850 110,000 406,640 3.6967 3.201 3.184 3.210 3.141 3.322 127,479 3.1899 0.54%
2022-05-11 0 3.690 3.690 3.790 3.600 3.950 43,000 158,335 3.6822 3.184 3.184 3.270 3.106 3.408 49,833 3.1773 1.93%
2022-05-10 0 3.620 3.600 3.670 3.550 3.680 119,000 427,950 3.5962 3.124 3.106 3.167 3.063 3.175 137,909 3.1031 -1.36%
2022-05-06 0 3.670 3.670 3.710 3.660 3.720 80,000 294,630 3.6829 3.167 3.167 3.201 3.158 3.210 92,712 3.1779 -4.68%
2022-05-05 0 3.850 3.820 3.850 3.780 3.900 62,000 239,100 3.8565 3.322 3.296 3.322 3.262 3.365 71,852 3.3277 -1.28%
2022-05-04 0 3.900 3.830 3.940 3.800 3.990 60,000 234,200 3.9033 3.365 3.305 3.400 3.279 3.443 69,534 3.3681 -1.14%
2022-05-03 0 4.000 3.890 4.000 3.870 4.040 7,000 27,880 3.9829 3.404 3.310 3.404 3.293 3.438 8,225 3.3895 0.00%
2022-04-29 0 4.000 3.990 4.000 3.740 4.090 299,000 1,198,040 4.0068 3.404 3.396 3.404 3.183 3.481 351,342 3.4099 6.95%
2022-04-28 0 3.740 3.700 3.750 3.700 3.820 49,000 182,590 3.7263 3.183 3.149 3.191 3.149 3.251 57,578 3.1712 -1.32%
2022-04-27 0 3.790 3.790 3.920 3.680 3.980 162,000 604,775 3.7332 3.225 3.225 3.336 3.132 3.387 190,359 3.1770 1.34%
2022-04-26 0 3.740 3.730 3.740 3.620 3.850 98,000 364,530 3.7197 3.183 3.174 3.183 3.081 3.276 115,156 3.1655 -1.32%
2022-04-25 0 3.790 3.770 3.780 3.770 3.920 138,000 527,460 3.8222 3.225 3.208 3.217 3.208 3.336 162,158 3.2528 -3.56%
2022-04-22 0 3.930 3.930 3.940 3.910 4.010 298,000 1,189,870 3.9929 3.345 3.345 3.353 3.327 3.413 350,167 3.3980 -1.75%
2022-04-21 0 4.000 3.950 4.040 3.950 4.120 37,000 148,310 4.0084 3.404 3.362 3.438 3.362 3.506 43,477 3.4112 -0.25%
2022-04-20 0 4.010 4.010 4.080 4.010 4.250 27,000 110,980 4.1104 3.413 3.413 3.472 3.413 3.617 31,727 3.4980 -3.37%
2022-04-19 0 4.150 4.000 4.150 4.020 4.190 119,000 487,440 4.0961 3.532 3.404 3.532 3.421 3.566 139,832 3.4859 -0.72%
2022-04-14 0 4.180 4.110 4.200 4.070 4.220 146,000 605,590 4.1479 3.557 3.498 3.574 3.464 3.591 171,558 3.5299 0.00%
2022-04-13 0 4.180 4.060 4.180 4.020 4.190 23,000 95,290 4.1430 3.557 3.455 3.557 3.421 3.566 27,026 3.5258 1.95%
2022-04-12 0 4.100 4.080 4.100 3.960 4.170 117,000 476,450 4.0722 3.489 3.472 3.489 3.370 3.549 137,482 3.4656 -0.97%
2022-04-11 0 4.140 4.140 4.150 4.050 4.370 289,000 1,206,060 4.1732 3.523 3.523 3.532 3.447 3.719 339,591 3.5515 -5.48%
2022-04-08 0 4.380 4.350 4.380 4.280 4.410 13,000 56,090 4.3146 3.727 3.702 3.727 3.642 3.753 15,276 3.6718 0.69%
2022-04-07 0 4.350 4.280 4.350 4.300 4.410 21,000 91,270 4.3462 3.702 3.642 3.702 3.659 3.753 24,676 3.6987 -0.46%
2022-04-06 0 4.370 4.300 4.370 4.270 4.400 160,000 693,990 4.3374 3.719 3.659 3.719 3.634 3.744 188,009 3.6913 0.00%
2022-04-04 0 4.370 4.350 4.390 4.330 4.410 39,000 170,860 4.3810 3.719 3.702 3.736 3.685 3.753 45,827 3.7284 0.46%
2022-04-01 0 4.350 4.330 4.350 4.260 4.370 161,000 697,510 4.3324 3.702 3.685 3.702 3.625 3.719 189,184 3.6869 0.23%
2022-03-31 0 4.340 4.320 4.340 4.260 4.400 100,010 431,031 4.3099 3.693 3.676 3.693 3.625 3.744 117,517 3.6678 -0.91%
2022-03-30 0 4.380 4.380 4.400 4.230 4.400 238,000 1,028,104 4.3198 3.727 3.727 3.744 3.600 3.744 279,664 3.6762 2.82%
2022-03-29 0 4.260 4.260 4.270 4.180 4.300 124,000 523,060 4.2182 3.625 3.625 3.634 3.557 3.659 145,707 3.5898 1.43%
2022-03-28 0 4.200 4.200 4.210 4.200 4.390 117,000 492,530 4.2097 3.574 3.574 3.583 3.574 3.736 137,482 3.5825 0.00%
2022-03-25 0 4.200 4.110 4.200 4.060 4.590 456,000 1,899,510 4.1656 3.574 3.498 3.574 3.455 3.906 535,826 3.5450 -6.25%
2022-03-24 0 4.480 4.410 4.480 4.300 4.500 497,826 2,180,721 4.3805 3.813 3.753 3.813 3.659 3.830 584,974 3.7279 2.52%
2022-03-23 0 4.370 4.370 4.380 4.200 4.430 696,000 3,037,650 4.3644 3.719 3.719 3.727 3.574 3.770 817,840 3.7142 4.80%
2022-03-22 0 4.170 4.180 4.190 4.050 4.260 67,000 278,320 4.1540 3.549 3.557 3.566 3.447 3.625 78,729 3.5352 1.21%
2022-03-21 0 4.120 4.000 4.120 3.830 4.200 202,000 822,480 4.0717 3.506 3.404 3.506 3.259 3.574 237,361 3.4651 7.85%
2022-03-18 0 3.820 3.800 3.820 3.740 3.880 96,000 365,020 3.8023 3.251 3.234 3.251 3.183 3.302 112,805 3.2358 0.53%
2022-03-17 0 3.800 3.740 3.800 3.440 3.840 372,000 1,378,410 3.7054 3.234 3.183 3.234 2.928 3.268 437,121 3.1534 11.44%
2022-03-16 0 3.410 3.400 3.410 3.300 3.510 549,000 1,866,330 3.3995 2.902 2.893 2.902 2.808 2.987 645,106 2.8931 3.33%
2022-03-15 0 3.300 3.300 3.350 3.230 3.590 406,000 1,391,360 3.4270 2.808 2.808 2.851 2.749 3.055 477,073 2.9165 -9.84%
2022-03-14 0 3.660 3.600 3.660 3.590 3.800 819,000 3,030,150 3.6998 3.115 3.064 3.115 3.055 3.234 962,372 3.1486 -4.19%
2022-03-11 0 3.820 3.810 3.820 3.670 3.900 288,322 1,093,267 3.7918 3.251 3.242 3.251 3.123 3.319 338,795 3.2269 -2.30%
2022-03-10 0 3.910 3.890 3.910 3.900 3.970 728,000 2,861,770 3.9310 3.327 3.310 3.327 3.319 3.379 855,441 3.3454 -0.76%
2022-03-09 0 3.940 3.900 3.940 3.600 4.110 617,000 2,397,700 3.8861 3.353 3.319 3.353 3.064 3.498 725,010 3.3071 -3.67%
2022-03-08 0 4.090 4.060 4.100 4.060 4.290 330,000 1,369,210 4.1491 3.481 3.455 3.489 3.455 3.651 387,769 3.5310 -3.76%
2022-03-07 0 4.250 4.230 4.330 4.200 4.440 244,000 1,039,030 4.2583 3.617 3.600 3.685 3.574 3.779 286,714 3.6239 -4.71%
2022-03-04 0 4.460 4.460 4.490 4.460 4.620 130,000 586,680 4.5129 3.796 3.796 3.821 3.796 3.932 152,757 3.8406 -3.46%
2022-03-03 0 4.620 4.620 4.730 4.570 4.630 107,000 491,870 4.5969 3.932 3.932 4.025 3.889 3.940 125,731 3.9121 1.32%
2022-03-02 0 4.560 4.550 4.560 4.560 4.710 77,200 355,179 4.6008 3.881 3.872 3.881 3.881 4.008 90,714 3.9154 -3.18%
2022-03-01 0 4.710 4.710 4.800 4.710 4.800 16,000 76,235 4.7647 4.008 4.008 4.085 4.008 4.085 18,801 4.0549 -0.42%
2022-02-28 0 4.730 4.730 4.800 4.600 4.880 162,000 756,270 4.6683 4.025 4.025 4.085 3.915 4.153 190,359 3.9729 -1.87%
2022-02-25 0 4.820 4.760 4.820 4.700 4.860 221,000 1,056,660 4.7813 4.102 4.051 4.102 4.000 4.136 259,688 4.0690 2.99%
2022-02-24 0 4.680 4.680 4.700 4.680 4.810 241,000 1,139,060 4.7264 3.983 3.983 4.000 3.983 4.093 283,189 4.0223 -2.09%
2022-02-23 0 4.780 4.770 4.840 4.760 4.900 50,000 241,580 4.8316 4.068 4.059 4.119 4.051 4.170 58,753 4.1118 -0.42%
2022-02-22 0 4.800 4.790 4.880 4.790 4.920 222,000 1,070,920 4.8240 4.085 4.076 4.153 4.076 4.187 260,863 4.1053 -2.64%
2022-02-21 0 4.930 4.930 5.000 4.850 5.070 139,000 692,940 4.9852 4.196 4.196 4.255 4.127 4.315 163,333 4.2425 -2.38%
2022-02-18 0 5.050 5.050 5.070 4.980 5.110 78,000 392,608 5.0334 4.298 4.298 4.315 4.238 4.349 91,654 4.2836 -1.94%
2022-02-17 0 5.150 5.110 5.150 5.080 5.150 332,000 1,693,045 5.0995 4.383 4.349 4.383 4.323 4.383 390,119 4.3398 3.00%
2022-02-16 0 5.000 4.940 5.000 4.940 5.010 117,000 584,740 4.9978 4.255 4.204 4.255 4.204 4.264 137,482 4.2532 2.04%
2022-02-15 0 4.900 4.890 4.940 4.840 4.920 196,000 955,710 4.8761 4.170 4.162 4.204 4.119 4.187 230,311 4.1496 1.87%
2022-02-14 0 4.810 4.800 4.810 4.810 5.150 239,000 1,188,370 4.9723 4.093 4.085 4.093 4.093 4.383 280,839 4.2315 -6.96%
2022-02-11 0 5.170 5.070 5.170 5.030 5.170 151,000 767,030 5.0797 4.400 4.315 4.400 4.281 4.400 177,434 4.3229 0.19%
2022-02-10 0 5.160 5.140 5.160 5.060 5.200 216,000 1,111,850 5.1475 4.391 4.374 4.391 4.306 4.425 253,812 4.3806 -0.19%
2022-02-09 0 5.170 5.100 5.170 5.100 5.190 90,000 463,990 5.1554 4.400 4.340 4.400 4.340 4.417 105,755 4.3874 0.39%
2022-02-08 0 5.150 5.040 5.150 5.020 5.160 106,000 543,330 5.1258 4.383 4.289 4.383 4.272 4.391 124,556 4.3621 0.00%
2022-02-07 0 5.150 5.120 5.150 5.040 5.200 338,322 1,731,531 5.1180 4.383 4.357 4.383 4.289 4.425 397,548 4.3555 0.59%
2022-02-04 0 5.120 4.990 5.150 4.860 5.120 165,972 830,510 5.0039 4.357 4.247 4.383 4.136 4.357 195,027 4.2584 0.00%
2022-01-31 0 5.120 5.060 5.120 4.700 5.120 130,000 626,040 4.8157 4.357 4.306 4.357 4.000 4.357 152,757 4.0983 7.79%
2022-01-28 0 4.750 4.710 4.750 4.700 4.790 210,000 992,980 4.7285 4.042 4.008 4.042 4.000 4.076 246,762 4.0240 -1.45%
2022-01-27 0 4.820 4.790 4.820 4.770 4.900 255,000 1,224,295 4.8012 4.102 4.076 4.102 4.059 4.170 299,639 4.0859 -2.63%
2022-01-26 0 4.950 4.940 4.980 4.900 4.980 69,000 338,820 4.9104 4.213 4.204 4.238 4.170 4.238 81,079 4.1789 1.02%
2022-01-25 0 4.900 4.830 4.900 4.780 4.980 347,000 1,678,485 4.8371 4.170 4.110 4.170 4.068 4.238 407,745 4.1165 0.00%
2022-01-24 0 4.900 4.900 4.950 4.880 5.190 425,000 2,131,890 5.0162 4.170 4.170 4.213 4.153 4.417 499,399 4.2689 -4.48%
2022-01-21 0 5.130 5.120 5.130 5.000 5.160 129,000 655,410 5.0807 4.366 4.357 4.366 4.255 4.391 151,582 4.3238 -0.39%
2022-01-20 0 5.150 5.140 5.150 5.070 5.170 178,000 909,860 5.1116 4.383 4.374 4.383 4.315 4.400 209,160 4.3501 0.59%
2022-01-19 0 5.120 5.080 5.120 5.010 5.190 344,000 1,767,040 5.1367 4.357 4.323 4.357 4.264 4.417 404,220 4.3715 0.79%
2022-01-18 0 5.080 5.070 5.080 5.010 5.100 103,000 524,140 5.0887 4.323 4.315 4.323 4.264 4.340 121,031 4.3306 0.20%
2022-01-17 0 5.070 5.060 5.080 4.930 5.170 199,000 996,190 5.0060 4.315 4.306 4.323 4.196 4.400 233,836 4.2602 -1.55%
2022-01-14 0 5.150 5.140 5.150 5.010 5.150 148,000 754,800 5.1000 4.383 4.374 4.383 4.264 4.383 173,908 4.3402 0.98%
2022-01-13 0 5.100 5.090 5.100 5.000 5.100 240,000 1,211,284 5.0470 4.340 4.332 4.340 4.255 4.340 282,014 4.2951 0.99%
2022-01-12 0 5.050 4.960 5.050 4.800 5.050 275,000 1,360,800 4.9484 4.298 4.221 4.298 4.085 4.298 323,141 4.2112 4.55%
2022-01-11 0 4.830 4.830 4.860 4.810 4.930 351,000 1,693,350 4.8244 4.110 4.110 4.136 4.093 4.196 412,445 4.1056 -1.63%
2022-01-10 0 4.910 4.910 4.920 4.820 4.920 150,000 727,980 4.8532 4.179 4.179 4.187 4.102 4.187 176,259 4.1302 0.41%
2022-01-07 0 4.890 4.860 4.900 4.750 4.920 116,000 558,690 4.8163 4.162 4.136 4.170 4.042 4.187 136,307 4.0988 0.62%
2022-01-06 0 4.860 4.850 4.900 4.750 4.860 274,000 1,313,750 4.7947 4.136 4.127 4.170 4.042 4.136 321,966 4.0804 -0.82%
2022-01-05 0 4.900 4.890 4.900 4.800 4.910 167,000 809,340 4.8463 4.170 4.162 4.170 4.085 4.179 196,234 4.1244 -0.41%
2022-01-04 0 4.920 4.920 4.930 4.850 4.920 251,000 1,225,000 4.8805 4.187 4.187 4.196 4.127 4.187 294,939 4.1534 -0.61%
2022-01-03 0 4.950 4.900 4.980 4.880 5.050 209,000 1,032,720 4.9412 4.213 4.170 4.238 4.153 4.298 245,587 4.2051 0.00%
2021-12-31 0 4.950 4.920 4.950 4.910 5.150 418,000 2,085,060 4.9882 4.213 4.187 4.213 4.179 4.383 491,174 4.2451 -1.00%
2021-12-30 0 5.000 4.890 5.000 4.900 5.110 172,000 852,710 4.9576 4.255 4.162 4.255 4.170 4.349 202,110 4.2190 2.88%
2021-12-29 0 4.860 4.860 4.960 4.850 4.960 34,000 165,730 4.8744 4.136 4.136 4.221 4.127 4.221 39,952 4.1482 0.00%
2021-12-28 0 4.860 4.860 5.040 4.850 5.010 66,000 322,760 4.8903 4.136 4.136 4.289 4.127 4.264 77,554 4.1618 0.21%
2021-12-24 0 4.850 4.840 4.850 4.830 5.140 301,000 1,475,740 4.9028 4.127 4.119 4.127 4.110 4.374 353,692 4.1724 -2.81%
2021-12-23 0 4.990 4.960 4.990 4.930 5.050 183,000 908,630 4.9652 4.247 4.221 4.247 4.196 4.298 215,035 4.2255 -0.99%
2021-12-22 0 5.040 5.010 5.040 4.960 5.080 100,000 499,735 4.9974 4.289 4.264 4.289 4.221 4.323 117,506 4.2529 0.00%
2021-12-21 0 5.040 5.020 5.040 5.020 5.100 27,000 136,580 5.0585 4.289 4.272 4.289 4.272 4.340 31,727 4.3049 2.02%
2021-12-20 0 4.940 4.930 4.990 4.910 5.090 266,000 1,320,950 4.9660 4.204 4.196 4.247 4.179 4.332 312,565 4.2262 -0.40%
2021-12-17 0 4.960 4.950 4.960 4.820 5.120 304,000 1,492,230 4.9087 4.221 4.213 4.221 4.102 4.357 357,217 4.1774 -0.80%
2021-12-16 0 5.000 4.980 5.000 4.900 5.250 297,000 1,476,090 4.9700 4.255 4.238 4.255 4.170 4.468 348,992 4.2296 2.25%
2021-12-15 0 4.890 4.870 4.890 4.820 5.180 345,000 1,710,820 4.9589 4.162 4.144 4.162 4.102 4.408 405,395 4.2201 -2.78%
2021-12-14 0 5.030 5.030 5.050 5.020 5.240 187,000 959,240 5.1296 4.281 4.281 4.298 4.272 4.459 219,736 4.3654 -4.73%
2021-12-13 0 5.280 5.310 5.320 5.200 5.470 234,000 1,233,230 5.2702 4.493 4.519 4.527 4.425 4.655 274,963 4.4851 -2.76%
2021-12-10 0 5.430 5.310 5.430 5.290 5.430 887,000 4,750,590 5.3558 4.621 4.519 4.621 4.502 4.621 1,042,275 4.5579 -0.18%
2021-12-09 0 5.440 5.380 5.440 5.190 5.440 387,098 2,071,795 5.3521 4.630 4.579 4.630 4.417 4.630 454,862 4.5548 4.41%
2021-12-08 0 5.210 5.200 5.220 5.130 5.210 30,000 155,260 5.1753 4.434 4.425 4.442 4.366 4.434 35,252 4.4043 0.77%
2021-12-07 0 5.170 5.120 5.170 5.000 5.180 222,000 1,126,880 5.0760 4.400 4.357 4.400 4.255 4.408 260,863 4.3198 0.98%
2021-12-06 0 5.120 5.110 5.120 5.010 5.360 206,000 1,058,060 5.1362 4.357 4.349 4.357 4.264 4.561 242,062 4.3710 -3.40%
2021-12-03 0 5.300 5.360 5.380 5.300 5.380 28,000 149,625 5.3438 4.510 4.561 4.579 4.510 4.579 32,902 4.5477 0.19%
2021-12-02 0 5.290 5.290 5.410 5.290 5.440 505,000 2,719,445 5.3850 4.502 4.502 4.604 4.502 4.630 593,404 4.5828 -0.38%
2021-12-01 0 5.310 5.310 5.350 5.210 5.600 326,000 1,751,329 5.3722 4.519 4.519 4.553 4.434 4.766 383,069 4.5718 -3.63%
2021-11-30 0 5.510 5.510 5.610 5.510 5.650 966,000 5,393,010 5.5828 4.689 4.689 4.774 4.689 4.808 1,135,105 4.7511 0.00%
2021-11-29 0 5.510 5.500 5.510 5.210 5.510 984,000 5,266,520 5.3522 4.689 4.681 4.689 4.434 4.689 1,156,256 4.5548 4.95%
2021-11-26 0 5.250 5.200 5.250 5.100 5.250 194,000 1,009,310 5.2026 4.468 4.425 4.468 4.340 4.468 227,961 4.4276 0.77%
2021-11-25 0 5.210 5.210 5.240 4.950 5.260 711,000 3,619,197 5.0903 4.434 4.434 4.459 4.213 4.476 835,465 4.3320 4.83%
2021-11-24 0 4.970 4.970 5.030 4.770 5.040 140,000 684,970 4.8926 4.230 4.230 4.281 4.059 4.289 164,508 4.1638 1.84%
2021-11-23 0 4.880 4.830 4.910 4.720 5.070 440,000 2,156,470 4.9011 4.153 4.110 4.179 4.017 4.315 517,025 4.1709 -2.59%
2021-11-22 0 5.010 5.010 5.020 4.920 5.250 454,000 2,271,720 5.0038 4.264 4.264 4.272 4.187 4.468 533,476 4.2583 -2.53%
2021-11-19 0 5.140 5.140 5.150 4.960 5.160 274,000 1,394,900 5.0909 4.374 4.374 4.383 4.221 4.391 321,966 4.3325 0.98%
2021-11-18 0 5.090 5.090 5.130 5.070 5.190 295,000 1,505,070 5.1019 4.332 4.332 4.366 4.315 4.417 346,642 4.3419 -2.12%
2021-11-17 0 5.200 5.180 5.200 5.100 5.240 158,000 819,920 5.1894 4.425 4.408 4.425 4.340 4.459 185,659 4.4163 0.19%
2021-11-16 0 5.190 5.190 5.200 5.180 5.290 537,000 2,802,120 5.2181 4.417 4.417 4.425 4.408 4.502 631,005 4.4407 -0.19%
2021-11-15 0 5.200 5.190 5.200 5.140 5.270 477,000 2,490,730 5.2217 4.425 4.417 4.425 4.374 4.485 560,502 4.4437 0.19%
2021-11-12 0 5.190 5.190 5.200 5.180 5.330 478,000 2,491,196 5.2117 4.417 4.417 4.425 4.408 4.536 561,677 4.4353 -1.14%
2021-11-11 0 5.250 5.250 5.300 5.230 5.350 249,000 1,312,900 5.2727 4.468 4.468 4.510 4.451 4.553 292,589 4.4872 -0.76%
2021-11-10 0 5.290 5.200 5.310 5.080 5.310 739,000 3,812,172 5.1586 4.502 4.425 4.519 4.323 4.519 868,367 4.3900 2.12%
2021-11-09 0 5.180 5.180 5.300 5.080 5.290 313,000 1,606,190 5.1316 4.408 4.408 4.510 4.323 4.502 367,793 4.3671 -0.19%
2021-11-08 0 5.190 5.190 5.200 5.120 5.350 300,000 1,551,412 5.1714 4.417 4.417 4.425 4.357 4.553 352,517 4.4010 -2.63%
2021-11-05 0 5.330 5.240 5.330 5.200 5.330 647,000 3,419,801 5.2856 4.536 4.459 4.536 4.425 4.536 760,262 4.4982 0.76%
2021-11-04 0 5.290 5.250 5.290 5.110 5.290 805,000 4,191,380 5.2067 4.502 4.468 4.502 4.349 4.502 945,921 4.4310 1.73%
2021-11-03 0 5.200 5.180 5.200 5.140 5.260 718,000 3,734,680 5.2015 4.425 4.408 4.425 4.374 4.476 843,691 4.4266 0.58%
2021-11-02 0 5.170 5.130 5.170 5.100 5.240 1,034,000 5,348,730 5.1729 4.400 4.366 4.400 4.340 4.459 1,215,009 4.4022 0.19%
2021-11-01 0 5.160 5.140 5.160 5.060 5.300 542,000 2,789,220 5.1462 4.391 4.374 4.391 4.306 4.510 636,881 4.3795 -2.64%
2021-10-29 0 5.300 5.250 5.300 5.160 5.330 931,000 4,904,610 5.2681 4.510 4.468 4.510 4.391 4.536 1,093,978 4.4833 0.95%
2021-10-28 0 5.250 5.190 5.250 5.190 5.470 472,000 2,471,827 5.2369 4.468 4.417 4.468 4.417 4.655 554,627 4.4567 -1.69%
2021-10-27 0 5.340 5.340 5.350 5.290 5.550 517,000 2,780,780 5.3787 4.544 4.544 4.553 4.502 4.723 607,504 4.5774 -3.61%
2021-10-26 0 5.540 5.480 5.540 5.400 5.610 332,000 1,823,280 5.4918 4.715 4.664 4.715 4.596 4.774 390,119 4.6737 -1.07%
2021-10-25 0 5.600 5.510 5.620 5.490 5.720 744,000 4,115,110 5.5311 4.766 4.689 4.783 4.672 4.868 874,242 4.7071 -1.41%
2021-10-22 0 5.680 5.630 5.680 5.510 5.690 97,000 547,215 5.6414 4.834 4.791 4.834 4.689 4.842 113,981 4.8010 2.71%
2021-10-21 0 5.530 5.520 5.530 5.520 5.770 322,000 1,805,910 5.6084 4.706 4.698 4.706 4.698 4.910 378,368 4.7729 -4.16%
2021-10-20 0 5.770 5.710 5.770 5.650 5.780 284,000 1,628,260 5.7333 4.910 4.859 4.910 4.808 4.919 333,716 4.8792 1.58%
2021-10-19 0 5.680 5.660 5.700 5.530 5.710 252,000 1,420,620 5.6374 4.834 4.817 4.851 4.706 4.859 296,114 4.7975 1.07%
2021-10-18 0 5.620 5.620 5.630 5.530 5.740 470,000 2,631,805 5.5996 4.783 4.783 4.791 4.706 4.885 552,277 4.7654 -1.58%
2021-10-15 0 5.710 5.670 5.720 5.600 5.760 351,000 2,007,620 5.7197 4.859 4.825 4.868 4.766 4.902 412,445 4.8676 2.70%
2021-10-12 0 5.560 5.560 5.580 5.550 5.700 332,000 1,864,160 5.6149 4.732 4.732 4.749 4.723 4.851 390,119 4.7784 -1.77%
2021-10-11 0 5.660 5.600 5.660 5.520 5.660 379,000 2,125,580 5.6084 4.817 4.766 4.817 4.698 4.817 445,347 4.7729 1.80%
2021-10-08 0 5.560 5.540 5.560 5.520 5.770 1,485,000 8,305,190 5.5927 4.732 4.715 4.732 4.698 4.910 1,744,959 4.7595 -0.71%
2021-10-07 0 5.600 5.600 5.630 5.590 5.730 1,152,000 6,502,670 5.6447 4.766 4.766 4.791 4.757 4.876 1,353,665 4.8037 0.54%
2021-10-06 0 5.570 5.510 5.570 5.400 5.700 565,000 3,101,740 5.4898 4.740 4.689 4.740 4.596 4.851 663,907 4.6719 -0.71%
2021-10-05 0 5.610 5.610 5.710 5.540 5.800 779,000 4,372,910 5.6135 4.774 4.774 4.859 4.715 4.936 915,369 4.7772 -3.11%
2021-10-04 0 5.790 5.750 5.790 5.510 5.900 380,001 2,172,305 5.7166 4.927 4.893 4.927 4.689 5.021 446,523 4.8649 0.52%
2021-09-30 0 5.760 5.750 5.760 5.600 5.770 250,000 1,428,920 5.7157 4.902 4.893 4.902 4.766 4.910 293,764 4.8642 0.88%
2021-09-29 0 5.710 5.700 5.710 5.600 5.770 910,000 5,146,643 5.6557 4.859 4.851 4.859 4.766 4.910 1,069,302 4.8131 -1.21%
2021-09-28 0 5.780 5.780 5.790 5.650 5.790 418,000 2,402,010 5.7464 4.919 4.919 4.927 4.808 4.927 491,174 4.8903 0.87%
2021-09-27 0 5.730 5.650 5.730 5.650 5.850 985,000 5,632,860 5.7186 4.876 4.808 4.876 4.808 4.978 1,157,431 4.8667 -2.55%
2021-09-24 0 5.880 5.870 5.880 5.820 5.960 578,000 3,391,480 5.8676 5.004 4.996 5.004 4.953 5.072 679,183 4.9935 -1.34%
2021-09-23 0 5.960 5.880 5.960 5.850 6.050 401,000 2,381,720 5.9395 5.072 5.004 5.072 4.978 5.149 471,198 5.0546 -0.50%
2021-09-21 0 5.990 5.920 5.990 5.850 5.990 155,000 920,310 5.9375 5.098 5.038 5.098 4.978 5.098 182,134 5.0529 1.53%
2021-09-20 0 5.900 5.860 5.900 5.730 6.050 640,000 3,730,010 5.8281 5.021 4.987 5.021 4.876 5.149 752,036 4.9599 -2.48%
2021-09-17 0 6.050 5.960 6.050 5.820 6.100 1,259,000 7,528,508 5.9798 5.149 5.072 5.149 4.953 5.191 1,479,397 5.0889 2.89%
2021-09-16 0 5.880 5.840 5.880 5.790 6.130 2,062,000 12,145,650 5.8902 5.004 4.970 5.004 4.927 5.217 2,422,967 5.0127 -2.81%
2021-09-15 0 6.050 5.950 6.050 5.700 6.350 2,957,612 17,670,840 5.9747 5.149 5.064 5.149 4.851 5.404 3,475,362 5.0846 -5.02%
2021-09-14 0 6.370 6.370 6.380 6.150 6.490 391,000 2,463,640 6.3009 5.421 5.421 5.430 5.234 5.523 459,447 5.3622 1.43%
2021-09-13 0 6.280 6.240 6.280 6.220 6.650 1,505,000 9,466,780 6.2902 5.344 5.310 5.344 5.293 5.659 1,768,460 5.3531 -2.64%
2021-09-10 0 6.450 6.450 6.490 6.200 6.550 1,102,000 7,037,595 6.3862 5.489 5.489 5.523 5.276 5.574 1,294,913 5.4348 -0.62%
2021-09-09 0 6.490 6.450 6.490 6.320 6.750 2,342,000 15,291,930 6.5294 5.523 5.489 5.523 5.378 5.744 2,751,983 5.5567 -0.92%
2021-09-08 0 6.550 6.560 6.610 6.530 6.780 540,001 3,560,176 6.5929 5.574 5.583 5.625 5.557 5.770 634,532 5.6107 -0.91%
2021-09-07 0 6.610 6.590 6.610 6.400 6.610 938,000 6,135,520 6.5411 5.625 5.608 5.625 5.447 5.625 1,102,203 5.5666 1.69%
2021-09-06 0 6.500 6.510 6.530 6.410 6.550 1,035,000 6,709,250 6.4824 5.532 5.540 5.557 5.455 5.574 1,216,184 5.5166 0.78%
2021-09-03 0 6.450 6.450 6.500 6.360 6.550 271,000 1,748,850 6.4533 5.489 5.489 5.532 5.413 5.574 318,440 5.4919 1.42%
2021-09-02 0 6.360 6.310 6.360 6.330 6.550 285,000 1,829,110 6.4179 5.413 5.370 5.413 5.387 5.574 334,891 5.4618 -0.93%
2021-09-01 0 6.420 6.420 6.460 6.360 6.600 390,000 2,532,630 6.4939 5.464 5.464 5.498 5.413 5.617 458,272 5.5265 -2.28%
2021-08-31 0 6.570 6.430 6.580 6.180 6.720 1,006,000 6,471,795 6.4332 5.591 5.472 5.600 5.259 5.719 1,182,107 5.4748 -0.30%
2021-08-30 0 6.590 6.590 6.660 6.310 6.670 759,000 4,978,520 6.5593 5.608 5.608 5.668 5.370 5.676 891,868 5.5821 3.62%
2021-08-27 0 6.400 6.350 6.420 6.330 6.500 505,000 3,239,370 6.4146 5.413 5.370 5.429 5.353 5.497 597,136 5.4248 0.00%
2021-08-26 0 6.400 6.320 6.400 6.200 6.400 571,000 3,601,040 6.3065 5.413 5.345 5.413 5.243 5.413 675,177 5.3335 0.63%
2021-08-25 0 6.360 6.310 6.360 6.230 6.410 474,000 3,001,210 6.3317 5.379 5.336 5.379 5.269 5.421 560,480 5.3547 0.00%
2021-08-24 0 6.360 6.300 6.360 6.160 6.370 928,000 5,821,800 6.2735 5.379 5.328 5.379 5.210 5.387 1,097,311 5.3055 0.95%
2021-08-23 0 6.300 6.270 6.300 6.090 6.330 569,000 3,535,220 6.2130 5.328 5.303 5.328 5.150 5.353 672,812 5.2544 2.44%
2021-08-20 0 6.150 6.110 6.160 6.060 6.430 1,505,000 9,338,690 6.2051 5.201 5.167 5.210 5.125 5.438 1,779,583 5.2477 -4.35%
2021-08-19 0 6.430 6.390 6.430 6.310 6.650 1,207,000 7,789,600 6.4537 5.438 5.404 5.438 5.336 5.624 1,427,214 5.4579 -2.43%
2021-08-18 0 6.590 6.560 6.590 6.470 6.650 1,068,000 7,024,150 6.5769 5.573 5.548 5.573 5.472 5.624 1,262,853 5.5621 2.65%
2021-08-17 0 6.420 6.370 6.420 6.360 6.880 708,500 4,566,165 6.4448 5.429 5.387 5.429 5.379 5.818 837,764 5.4504 -4.18%
2021-08-16 0 6.700 6.670 6.700 6.650 7.130 779,000 5,255,760 6.7468 5.666 5.641 5.666 5.624 6.030 921,126 5.7058 -5.77%
2021-08-13 0 7.110 7.070 7.110 6.970 7.200 824,000 5,835,970 7.0825 6.013 5.979 6.013 5.895 6.089 974,336 5.9897 0.42%
2021-08-12 0 7.080 7.020 7.080 7.000 7.160 361,000 2,554,750 7.0769 5.988 5.937 5.988 5.920 6.055 426,863 5.9849 0.57%
2021-08-11 0 7.040 6.980 7.040 6.900 7.240 511,000 3,601,870 7.0487 5.954 5.903 5.954 5.835 6.123 604,230 5.9611 1.29%
2021-08-10 0 6.950 6.900 6.950 6.650 6.950 528,000 3,614,290 6.8452 5.878 5.835 5.878 5.624 5.878 624,332 5.7891 3.73%
2021-08-09 0 6.700 6.700 6.720 6.610 6.770 1,186,000 7,911,570 6.6708 5.666 5.666 5.683 5.590 5.725 1,402,382 5.6415 -2.33%
2021-08-06 0 6.860 6.850 6.860 6.620 7.100 685,000 4,671,330 6.8195 5.802 5.793 5.802 5.599 6.004 809,976 5.7672 0.00%
2021-08-05 0 6.860 6.850 6.860 6.850 7.100 817,000 5,705,150 6.9830 5.802 5.793 5.802 5.793 6.004 966,059 5.9056 -2.83%
2021-08-04 0 7.060 7.020 7.060 6.850 7.070 1,497,000 10,445,510 6.9776 5.971 5.937 5.971 5.793 5.979 1,770,123 5.9010 2.62%
2021-08-03 0 6.880 6.870 6.880 6.750 6.960 413,000 2,844,300 6.8869 5.818 5.810 5.818 5.709 5.886 488,351 5.8243 -0.29%
2021-08-02 0 6.900 6.830 6.900 6.430 6.900 1,037,000 6,924,480 6.6774 5.835 5.776 5.835 5.438 5.835 1,226,198 5.6471 3.29%
2021-07-30 0 6.680 6.600 6.680 6.380 6.810 1,600,000 10,442,330 6.5265 5.649 5.582 5.649 5.396 5.759 1,891,915 5.5194 -1.62%
2021-07-29 0 6.790 6.760 6.790 6.620 6.950 1,022,000 6,939,690 6.7903 5.742 5.717 5.742 5.599 5.878 1,208,461 5.7426 2.57%
2021-07-28 0 6.620 6.560 6.620 6.220 6.650 1,902,000 12,284,270 6.4586 5.599 5.548 5.599 5.260 5.624 2,249,014 5.4621 5.92%
2021-07-27 0 6.250 6.210 6.250 6.120 7.060 3,983,000 25,905,030 6.5039 5.286 5.252 5.286 5.176 5.971 4,709,687 5.5004 -7.41%
2021-07-26 0 6.750 6.710 6.750 6.570 7.630 4,253,000 29,221,750 6.8709 5.709 5.675 5.709 5.556 6.453 5,028,947 5.8107 -11.42%
2021-07-23 0 7.620 7.620 7.640 7.500 8.050 1,769,000 13,621,010 7.6998 6.444 6.444 6.461 6.343 6.808 2,091,749 6.5118 -5.69%
2021-07-22 0 8.080 8.030 8.080 7.700 8.120 2,226,000 17,647,880 7.9281 6.833 6.791 6.833 6.512 6.867 2,632,127 6.7048 0.37%
2021-07-21 0 8.050 8.020 8.050 7.370 8.080 3,631,000 28,727,670 7.9118 6.808 6.783 6.808 6.233 6.833 4,293,465 6.6910 5.92%
2021-07-20 0 7.600 7.530 7.600 7.300 8.290 3,810,000 29,317,100 7.6948 6.427 6.368 6.427 6.174 7.011 4,505,123 6.5075 -7.77%
2021-07-19 0 8.240 8.220 8.240 7.460 8.250 5,184,000 41,324,480 7.9715 6.969 6.952 6.969 6.309 6.977 6,129,806 6.7416 9.14%
2021-07-16 0 7.550 7.550 7.560 7.210 7.550 1,495,000 11,072,620 7.4064 6.385 6.385 6.394 6.098 6.385 1,767,758 6.2637 3.71%
2021-07-15 0 7.280 7.240 7.290 7.200 7.600 2,333,000 17,190,770 7.3685 6.157 6.123 6.165 6.089 6.427 2,758,649 6.2316 -0.82%
2021-07-14 0 7.340 7.320 7.340 6.900 7.360 1,972,000 14,217,380 7.2096 6.207 6.191 6.207 5.835 6.224 2,331,786 6.0972 4.86%
2021-07-13 0 7.000 7.000 7.070 6.960 7.200 815,000 5,761,280 7.0691 5.920 5.920 5.979 5.886 6.089 963,694 5.9783 -1.69%
2021-07-12 0 7.120 7.090 7.120 6.500 7.120 1,487,000 10,155,730 6.8297 6.021 5.996 6.021 5.497 6.021 1,758,299 5.7759 7.07%
2021-07-09 0 6.650 6.560 6.650 6.350 6.700 988,000 6,441,100 6.5193 5.624 5.548 5.624 5.370 5.666 1,168,258 5.5134 1.06%
2021-07-08 0 6.580 6.550 6.580 6.490 7.180 1,572,000 10,401,690 6.6169 5.565 5.539 5.565 5.489 6.072 1,858,807 5.5959 -5.73%
2021-07-07 0 6.980 6.950 6.980 6.690 7.140 1,179,000 8,220,120 6.9721 5.903 5.878 5.903 5.658 6.038 1,394,105 5.8963 2.80%
2021-07-06 0 6.790 6.750 6.790 6.600 7.210 1,950,000 13,272,170 6.8062 5.742 5.709 5.742 5.582 6.098 2,305,772 5.7561 -5.30%
2021-07-05 0 7.170 7.130 7.170 7.070 7.500 1,825,000 13,335,850 7.3073 6.064 6.030 6.064 5.979 6.343 2,157,966 6.1798 -1.78%
2021-07-02 0 7.300 7.300 7.320 7.160 7.630 1,527,000 11,231,670 7.3554 6.174 6.174 6.191 6.055 6.453 1,805,597 6.2205 -3.82%
2021-06-30 0 7.590 7.540 7.590 7.310 7.810 2,014,000 15,219,820 7.5570 6.419 6.377 6.419 6.182 6.605 2,381,448 6.3910 3.83%
2021-06-29 0 7.310 7.310 7.320 7.250 8.110 2,634,000 20,091,189 7.6276 6.182 6.182 6.191 6.131 6.859 3,114,566 6.4507 -6.88%
2021-06-28 0 7.850 7.850 7.860 7.700 8.250 2,745,000 22,044,880 8.0309 6.639 6.639 6.647 6.512 6.977 3,245,817 6.7918 0.26%
2021-06-25 0 7.830 7.770 7.840 7.410 8.080 6,761,000 52,761,530 7.8038 6.622 6.571 6.630 6.267 6.833 7,994,525 6.5997 5.38%
2021-06-24 0 7.430 7.430 7.440 6.550 7.470 8,234,000 58,508,850 7.1058 6.284 6.284 6.292 5.539 6.317 9,736,269 6.0094 14.13%
2021-06-23 0 6.510 6.510 6.560 6.430 6.700 1,039,000 6,776,750 6.5224 5.506 5.506 5.548 5.438 5.666 1,228,563 5.5160 -0.91%
2021-06-22 0 6.570 6.520 6.570 6.360 6.580 1,208,000 7,869,130 6.5142 5.556 5.514 5.556 5.379 5.565 1,428,396 5.5091 1.08%
2021-06-21 0 6.500 6.480 6.500 6.220 6.510 1,057,000 6,802,170 6.4354 5.497 5.480 5.497 5.260 5.506 1,249,847 5.4424 2.20%
2021-06-18 0 6.360 6.300 6.360 6.270 6.590 1,260,000 8,093,160 6.4231 5.379 5.328 5.379 5.303 5.573 1,489,883 5.4321 -0.78%
2021-06-17 0 6.410 6.350 6.410 6.210 6.490 745,000 4,742,100 6.3652 5.421 5.370 5.421 5.252 5.489 880,923 5.3831 0.94%
2021-06-16 0 6.350 6.350 6.380 6.270 6.900 2,364,000 15,223,460 6.4397 5.370 5.370 5.396 5.303 5.835 2,795,305 5.4461 -6.48%
2021-06-15 0 6.790 6.790 6.800 6.630 7.250 3,248,000 22,158,450 6.8222 5.742 5.742 5.751 5.607 6.131 3,840,588 5.7695 -3.82%
2021-06-11 0 7.060 7.050 7.060 6.550 7.180 4,120,000 28,745,880 6.9772 5.971 5.962 5.971 5.539 6.072 4,871,682 5.9006 7.46%
2021-06-10 0 6.570 6.570 6.590 6.400 6.690 1,930,000 12,604,780 6.5310 5.556 5.556 5.573 5.413 5.658 2,282,123 5.5233 -0.30%
2021-06-09 0 6.590 6.590 6.600 5.950 6.700 5,554,000 35,436,470 6.3804 5.573 5.573 5.582 5.032 5.666 6,567,311 5.3959 9.11%
2021-06-08 0 6.040 5.970 6.040 5.750 6.150 2,173,000 12,967,800 5.9677 5.108 5.049 5.108 4.863 5.201 2,569,458 5.0469 4.14%
2021-06-07 0 5.800 5.800 5.810 5.630 5.960 2,082,000 12,075,620 5.8000 4.905 4.905 4.914 4.761 5.040 2,461,855 4.9051 0.52%
2021-06-04 0 5.770 5.730 5.770 5.360 5.770 3,664,000 20,557,640 5.6107 4.880 4.846 4.880 4.533 4.880 4,332,486 4.7450 8.05%
2021-06-03 0 5.340 5.320 5.330 5.120 5.370 2,026,000 10,703,465 5.2831 4.516 4.499 4.508 4.330 4.541 2,395,638 4.4679 3.89%
2021-06-02 0 5.140 5.130 5.150 5.140 5.280 1,879,000 9,726,060 5.1762 4.347 4.338 4.355 4.347 4.465 2,221,818 4.3775 -2.28%
2021-06-01 0 5.260 5.250 5.260 5.140 5.380 2,700,000 14,126,520 5.2320 4.448 4.440 4.448 4.347 4.550 3,192,607 4.4248 -1.13%
2021-05-31 0 5.320 5.240 5.320 5.200 5.400 1,068,000 5,695,170 5.3326 4.499 4.431 4.499 4.398 4.567 1,262,853 4.5098 0.19%
2021-05-28 0 5.310 5.310 5.320 5.180 5.500 1,523,000 8,084,340 5.3082 4.491 4.491 4.499 4.381 4.651 1,800,867 4.4891 -0.38%
2021-05-27 0 5.330 5.330 5.340 5.140 5.410 1,828,000 9,694,240 5.3032 4.508 4.508 4.516 4.347 4.575 2,161,513 4.4849 1.14%
2021-05-26 0 5.270 5.230 5.270 5.120 5.290 662,000 3,444,710 5.2035 4.457 4.423 4.457 4.330 4.474 782,780 4.4006 0.76%
2021-05-25 0 5.230 5.150 5.230 5.120 5.240 542,000 2,809,220 5.1831 4.423 4.355 4.423 4.330 4.431 640,886 4.3833 0.77%
2021-05-24 0 5.190 5.140 5.190 5.100 5.290 1,442,000 7,446,800 5.1642 4.389 4.347 4.389 4.313 4.474 1,705,089 4.3674 -0.95%
2021-05-21 0 5.240 5.200 5.240 5.110 5.390 496,000 2,608,560 5.2592 4.431 4.398 4.431 4.322 4.558 586,494 4.4477 -2.24%
2021-05-20 0 5.360 5.330 5.360 5.250 5.400 273,000 1,457,540 5.3390 4.533 4.508 4.533 4.440 4.567 322,808 4.5152 0.56%
2021-05-18 0 5.330 5.320 5.330 5.260 5.390 1,042,000 5,567,920 5.3435 4.508 4.499 4.508 4.448 4.558 1,232,110 4.5190 2.50%
2021-05-17 0 5.200 5.180 5.200 5.050 5.290 1,248,000 6,406,490 5.1334 4.398 4.381 4.398 4.271 4.474 1,475,694 4.3413 -0.76%
2021-05-14 0 5.240 5.240 5.310 5.170 5.340 131,000 690,160 5.2684 4.431 4.431 4.491 4.372 4.516 154,901 4.4555 1.16%
2021-05-13 0 5.230 5.230 5.240 5.100 5.290 308,100 1,600,680 5.1953 4.381 4.381 4.389 4.272 4.431 367,828 4.3517 -0.38%
2021-05-12 0 5.250 5.270 5.280 5.200 5.370 69,000 363,460 5.2675 4.397 4.414 4.423 4.356 4.498 82,376 4.4122 0.57%
2021-05-11 0 5.220 5.200 5.220 5.010 5.240 476,000 2,453,640 5.1547 4.372 4.356 4.372 4.196 4.389 568,278 4.3177 3.57%
2021-05-10 0 5.040 5.020 5.110 4.990 5.230 1,430,000 7,237,260 5.0610 4.222 4.205 4.280 4.180 4.381 1,707,221 4.2392 -3.45%
2021-05-07 0 5.220 5.220 5.230 5.110 5.310 623,000 3,227,170 5.1800 4.372 4.372 4.381 4.280 4.448 743,775 4.3389 -0.57%
2021-05-06 0 5.250 5.240 5.250 5.200 5.390 412,000 2,180,020 5.2913 4.397 4.389 4.397 4.356 4.515 491,871 4.4321 -1.13%
2021-05-05 0 5.310 5.260 5.330 5.050 5.480 1,229,000 6,533,330 5.3160 4.448 4.406 4.465 4.230 4.590 1,467,255 4.4528 -2.21%
2021-05-04 0 5.430 5.430 5.440 5.390 5.610 465,000 2,539,330 5.4609 4.548 4.548 4.557 4.515 4.699 555,145 4.5742 -1.09%
2021-05-03 0 5.490 5.440 5.490 5.400 5.740 880,000 4,855,190 5.5173 4.599 4.557 4.599 4.523 4.808 1,050,597 4.6214 -2.31%
2021-04-30 0 5.620 5.620 5.680 5.610 5.990 1,072,000 6,156,040 5.7426 4.707 4.707 4.758 4.699 5.017 1,279,819 4.8101 -4.75%
2021-04-29 0 5.900 5.860 5.900 5.700 6.010 907,000 5,343,600 5.8915 4.942 4.908 4.942 4.774 5.034 1,082,832 4.9348 2.97%
2021-04-28 0 5.730 5.700 5.730 5.500 5.830 869,000 4,911,300 5.6517 4.800 4.774 4.800 4.607 4.883 1,037,465 4.7339 1.42%
2021-04-27 0 5.650 5.610 5.650 5.600 5.700 474,000 2,680,690 5.6555 4.733 4.699 4.733 4.691 4.774 565,890 4.7371 -0.18%
2021-04-26 0 5.660 5.660 5.670 5.420 5.800 741,000 4,106,730 5.5421 4.741 4.741 4.749 4.540 4.858 884,651 4.6422 -0.35%
2021-04-23 0 5.680 5.640 5.680 5.540 5.740 1,100,000 6,207,640 5.6433 4.758 4.724 4.758 4.640 4.808 1,313,247 4.7269 1.61%
2021-04-22 0 5.590 5.560 5.590 5.410 5.590 711,000 3,923,560 5.5184 4.682 4.657 4.682 4.532 4.682 848,835 4.6223 2.19%
2021-04-21 0 5.470 5.470 5.490 5.350 5.600 592,000 3,259,275 5.5055 4.582 4.582 4.599 4.481 4.691 706,766 4.6115 -0.55%
2021-04-20 0 5.500 5.430 5.500 5.410 5.600 574,000 3,155,740 5.4978 4.607 4.548 4.607 4.532 4.691 685,276 4.6051 0.00%
2021-04-19 0 5.500 5.480 5.500 5.390 5.750 1,709,100 9,416,431 5.5096 4.607 4.590 4.607 4.515 4.816 2,040,427 4.6149 -2.65%
2021-04-16 0 5.650 5.610 5.650 5.610 5.930 941,000 5,384,470 5.7221 4.733 4.699 4.733 4.699 4.967 1,123,423 4.7929 -4.24%
2021-04-15 0 5.900 5.840 5.920 5.600 5.990 1,054,000 6,157,300 5.8418 4.942 4.892 4.959 4.691 5.017 1,258,329 4.8932 5.36%
2021-04-14 0 5.600 5.560 5.600 5.450 5.650 631,000 3,516,770 5.5733 4.691 4.657 4.691 4.565 4.733 753,326 4.6683 2.94%
2021-04-13 0 5.440 5.430 5.440 5.320 5.440 244,000 1,311,360 5.3744 4.557 4.548 4.557 4.456 4.557 291,302 4.5017 3.03%
2021-04-12 0 5.280 5.270 5.280 5.250 5.430 409,000 2,174,400 5.3164 4.423 4.414 4.423 4.397 4.548 488,289 4.4531 -1.86%
2021-04-09 0 5.380 5.320 5.380 5.310 5.590 518,000 2,819,990 5.4440 4.506 4.456 4.506 4.448 4.682 618,420 4.5600 -3.93%
2021-04-08 0 5.600 5.580 5.600 5.380 5.620 765,000 4,227,310 5.5259 4.691 4.674 4.691 4.506 4.707 913,303 4.6286 3.90%
2021-04-07 0 5.390 5.380 5.390 5.200 5.430 871,000 4,644,350 5.3322 4.515 4.506 4.515 4.356 4.548 1,039,853 4.4664 3.06%
2021-04-01 0 5.230 5.150 5.230 5.130 5.300 588,000 3,062,480 5.2083 4.381 4.314 4.381 4.297 4.439 701,990 4.3626 0.38%
2021-03-31 0 5.210 5.170 5.210 5.040 5.390 391,000 2,010,840 5.1428 4.364 4.330 4.364 4.222 4.515 466,800 4.3077 -0.76%
2021-03-30 0 5.250 5.180 5.250 5.170 5.260 533,000 2,779,150 5.2142 4.397 4.339 4.397 4.330 4.406 636,328 4.3675 0.77%
2021-03-29 0 5.210 5.200 5.210 5.100 5.270 768,000 3,991,060 5.1967 4.364 4.356 4.364 4.272 4.414 916,885 4.3528 3.78%
2021-03-26 0 5.020 5.000 5.020 4.810 5.200 1,191,000 5,965,620 5.0089 4.205 4.188 4.205 4.029 4.356 1,421,888 4.1956 -1.57%
2021-03-25 0 5.100 5.050 5.100 4.970 5.210 668,000 3,386,440 5.0695 4.272 4.230 4.272 4.163 4.364 797,499 4.2463 -2.49%
2021-03-24 0 5.230 5.220 5.230 5.170 5.300 365,000 1,912,870 5.2407 4.381 4.372 4.381 4.330 4.439 435,759 4.3897 -0.57%
2021-03-23 0 5.260 5.200 5.260 5.190 5.400 533,000 2,799,630 5.2526 4.406 4.356 4.406 4.347 4.523 636,328 4.3997 -1.31%
2021-03-22 0 5.330 5.320 5.330 5.250 5.500 307,000 1,649,030 5.3714 4.465 4.456 4.465 4.397 4.607 366,515 4.4992 -2.20%
2021-03-19 0 5.450 5.430 5.450 5.290 5.620 810,000 4,397,720 5.4293 4.565 4.548 4.565 4.431 4.707 967,027 4.5477 -3.88%
2021-03-18 0 5.670 5.650 5.670 5.650 5.800 344,000 1,959,420 5.6960 4.749 4.733 4.749 4.733 4.858 410,688 4.7711 -1.22%
2021-03-17 0 5.740 5.740 5.790 5.700 6.050 907,000 5,290,590 5.8331 4.808 4.808 4.850 4.774 5.068 1,082,832 4.8859 -2.38%
2021-03-16 0 5.880 5.870 5.880 5.670 5.910 2,385,000 13,921,060 5.8369 4.925 4.917 4.925 4.749 4.950 2,847,358 4.8891 1.38%
2021-03-15 0 5.800 5.730 5.800 5.520 6.040 2,045,000 12,042,480 5.8887 4.858 4.800 4.858 4.624 5.059 2,441,445 4.9325 0.69%
2021-03-12 0 5.760 5.680 5.760 5.580 5.870 556,000 3,188,050 5.7339 4.825 4.758 4.825 4.674 4.917 663,787 4.8028 2.13%
2021-03-11 0 5.640 5.570 5.650 5.400 5.650 779,000 4,353,790 5.5889 4.724 4.666 4.733 4.523 4.733 930,017 4.6814 3.30%
2021-03-10 0 5.460 5.430 5.460 5.370 5.590 678,000 3,725,140 5.4943 4.573 4.548 4.573 4.498 4.682 809,438 4.6021 2.25%
2021-03-09 0 5.340 5.230 5.340 5.000 5.600 2,439,988 13,059,857 5.3524 4.473 4.381 4.473 4.188 4.691 2,913,006 4.4833 0.38%
2021-03-08 0 5.320 5.320 5.390 5.200 6.160 3,054,000 16,928,350 5.5430 4.456 4.456 4.515 4.356 5.160 3,646,050 4.6429 -10.59%
2021-03-05 0 5.950 5.940 5.950 5.720 6.190 1,869,000 10,921,470 5.8435 4.984 4.975 4.984 4.791 5.185 2,231,326 4.8946 -4.03%
2021-03-04 0 6.200 6.200 6.270 5.800 6.570 3,293,000 20,446,910 6.2092 5.193 5.193 5.252 4.858 5.503 3,931,383 5.2009 -3.13%
2021-03-03 0 6.400 6.360 6.400 5.260 6.400 6,281,300 37,667,629 5.9968 5.361 5.327 5.361 4.406 5.361 7,498,997 5.0230 17.65%
2021-03-02 0 5.440 5.440 5.450 4.760 5.560 4,091,800 21,762,622 5.3186 4.557 4.557 4.565 3.987 4.657 4,885,039 4.4550 15.74%
2021-03-01 0 4.700 4.700 4.740 4.520 4.750 735,000 3,404,040 4.6313 3.937 3.937 3.970 3.786 3.979 877,488 3.8793 3.98%
2021-02-26 0 4.520 4.480 4.530 4.350 4.860 1,121,000 5,078,730 4.5305 3.786 3.753 3.794 3.644 4.071 1,338,318 3.7949 -3.00%
2021-02-25 0 4.660 4.660 4.690 4.510 4.850 3,118,000 14,453,610 4.6355 3.903 3.903 3.928 3.778 4.062 3,722,458 3.8828 -3.92%
2021-02-24 0 4.850 4.750 4.850 4.270 4.850 4,509,618 20,421,104 4.5283 4.062 3.979 4.062 3.577 4.062 5,383,856 3.7930 14.39%
2021-02-23 0 4.240 4.140 4.240 4.000 4.250 2,754,719 11,335,475 4.1149 3.552 3.468 3.552 3.350 3.560 3,288,751 3.4467 3.16%
2021-02-22 0 4.110 4.100 4.110 4.010 4.250 1,132,000 4,699,330 4.1514 3.443 3.434 3.443 3.359 3.560 1,351,450 3.4772 -0.96%
2021-02-19 0 4.150 4.140 4.150 4.140 4.210 617,000 2,566,780 4.1601 3.476 3.468 3.476 3.468 3.526 736,612 3.4846 -0.95%
2021-02-18 0 4.190 4.150 4.190 4.100 4.360 844,000 3,519,990 4.1706 3.510 3.476 3.510 3.434 3.652 1,007,618 3.4934 -2.10%
2021-02-17 0 4.280 4.200 4.300 4.120 4.280 1,179,000 4,939,880 4.1899 3.585 3.518 3.602 3.451 3.585 1,407,562 3.5095 2.64%
2021-02-16 0 4.170 4.140 4.180 4.140 4.280 2,079,000 8,676,060 4.1732 3.493 3.468 3.501 3.468 3.585 2,482,036 3.4955 -0.95%
2021-02-11 0 4.210 4.130 4.210 4.120 4.270 295,000 1,234,940 4.1862 3.526 3.459 3.526 3.451 3.577 352,189 3.5065 -0.71%
2021-02-10 0 4.240 4.200 4.250 4.100 4.340 1,102,000 4,634,930 4.2059 3.552 3.518 3.560 3.434 3.635 1,315,634 3.5230 -1.85%
2021-02-09 0 4.320 4.290 4.340 4.200 4.450 831,000 3,566,640 4.2920 3.619 3.593 3.635 3.518 3.727 992,098 3.5950 2.13%
2021-02-08 0 4.230 4.210 4.240 4.110 4.500 942,000 4,061,810 4.3119 3.543 3.526 3.552 3.443 3.769 1,124,617 3.6117 -5.79%
2021-02-05 0 4.490 4.490 4.500 4.340 4.550 879,000 3,939,220 4.4815 3.761 3.761 3.769 3.635 3.811 1,049,404 3.7538 3.46%
2021-02-04 0 4.340 4.290 4.340 4.290 4.450 1,110,000 4,814,210 4.3371 3.635 3.593 3.635 3.593 3.727 1,325,185 3.6329 1.40%
2021-02-03 0 4.280 4.280 4.300 4.250 4.400 864,000 3,724,580 4.3109 3.585 3.585 3.602 3.560 3.686 1,031,496 3.6109 -2.73%
2021-02-02 0 4.400 4.330 4.400 3.950 4.460 1,333,000 5,667,260 4.2515 3.686 3.627 3.686 3.309 3.736 1,591,416 3.5611 11.39%
2021-02-01 0 3.950 3.920 3.940 3.920 3.980 636,000 2,513,850 3.9526 3.309 3.283 3.300 3.283 3.334 759,295 3.3108 1.28%
2021-01-29 0 3.900 3.880 3.900 3.790 3.950 388,000 1,496,700 3.8575 3.267 3.250 3.267 3.175 3.309 463,218 3.2311 0.00%
2021-01-28 0 3.900 3.860 3.900 3.790 3.950 255,000 989,720 3.8813 3.267 3.233 3.267 3.175 3.309 304,434 3.2510 1.30%
2021-01-27 0 3.850 3.850 3.970 3.840 4.010 497,000 1,935,510 3.8944 3.225 3.225 3.325 3.216 3.359 593,349 3.2620 -3.27%
2021-01-26 0 3.980 3.900 3.990 3.840 4.070 527,000 2,090,840 3.9674 3.334 3.267 3.342 3.216 3.409 629,165 3.3232 -0.50%
2021-01-25 0 4.000 3.970 4.000 3.900 4.080 678,000 2,706,560 3.9920 3.350 3.325 3.350 3.267 3.417 809,438 3.3438 2.56%
2021-01-22 0 3.900 3.880 3.900 3.770 3.900 824,000 3,150,010 3.8228 3.267 3.250 3.267 3.158 3.267 983,741 3.2021 0.52%
2021-01-21 0 3.880 3.760 3.880 3.820 3.900 428,755 1,659,109 3.8696 3.250 3.149 3.250 3.200 3.267 511,874 3.2412 1.04%
2021-01-20 0 3.840 3.750 3.840 3.720 3.850 477,000 1,803,830 3.7816 3.216 3.141 3.216 3.116 3.225 569,472 3.1676 0.26%
2021-01-19 0 3.830 3.800 3.840 3.760 3.840 206,000 781,590 3.7941 3.208 3.183 3.216 3.149 3.216 245,935 3.1780 3.23%
2021-01-18 0 3.710 3.700 3.710 3.680 3.730 371,000 1,372,470 3.6994 3.108 3.099 3.108 3.082 3.124 442,922 3.0987 -0.80%
2021-01-15 0 3.740 3.720 3.740 3.690 3.800 532,000 1,973,410 3.7094 3.133 3.116 3.133 3.091 3.183 635,134 3.1071 -1.58%
2021-01-14 0 3.800 3.790 3.800 3.800 3.850 180,000 687,890 3.8216 3.183 3.175 3.183 3.183 3.225 214,895 3.2011 -0.26%
2021-01-13 0 3.810 3.790 3.890 3.760 3.910 691,000 2,630,850 3.8073 3.191 3.175 3.258 3.149 3.275 824,958 3.1891 -0.78%
2021-01-12 0 3.840 3.800 3.840 3.750 3.850 175,000 668,800 3.8217 3.216 3.183 3.216 3.141 3.225 208,926 3.2011 -0.78%
2021-01-11 0 3.870 3.870 3.880 3.650 3.870 343,000 1,273,140 3.7118 3.242 3.242 3.250 3.057 3.242 409,494 3.1091 2.65%
2021-01-08 0 3.770 3.770 3.780 3.720 3.790 176,000 660,580 3.7533 3.158 3.158 3.166 3.116 3.175 210,119 3.1438 0.00%
2021-01-07 0 3.770 3.760 3.770 3.750 3.830 385,000 1,454,920 3.7790 3.158 3.149 3.158 3.141 3.208 459,636 3.1654 -2.33%
2021-01-06 0 3.860 3.830 3.850 3.800 3.940 363,000 1,391,580 3.8336 3.233 3.208 3.225 3.183 3.300 433,371 3.2111 -2.03%
2021-01-05 0 3.940 3.940 3.970 3.800 4.120 1,040,000 4,042,790 3.8873 3.300 3.300 3.325 3.183 3.451 1,241,615 3.2561 -4.60%
2021-01-04 0 4.130 3.980 4.130 4.010 4.250 301,000 1,243,720 4.1320 3.459 3.334 3.459 3.359 3.560 359,352 3.4610 -3.28%
2020-12-31 0 4.270 4.200 4.270 4.080 4.270 232,000 982,350 4.2343 3.577 3.518 3.577 3.417 3.577 276,976 3.5467 5.43%
2020-12-30 0 4.050 4.050 4.080 4.000 4.050 235,000 945,060 4.0215 3.392 3.392 3.417 3.350 3.392 280,557 3.3685 2.02%
2020-12-29 0 3.970 3.950 3.970 3.920 3.990 84,000 332,440 3.9576 3.325 3.309 3.325 3.283 3.342 100,284 3.3150 -0.75%
2020-12-28 0 4.000 3.920 4.000 3.910 4.000 83,000 326,020 3.9280 3.350 3.283 3.350 3.275 3.350 99,090 3.2901 0.00%
2020-12-24 0 4.000 3.960 4.000 3.950 4.020 26,000 103,410 3.9773 3.350 3.317 3.350 3.309 3.367 31,040 3.3315 0.00%
2020-12-23 0 4.000 3.950 4.000 3.950 4.040 91,000 363,410 3.9935 3.350 3.309 3.350 3.309 3.384 108,641 3.3450 0.25%
2020-12-22 0 3.990 3.940 3.990 3.950 4.090 188,000 749,850 3.9886 3.342 3.300 3.342 3.309 3.426 224,446 3.3409 -4.09%
2020-12-21 0 4.160 4.090 4.160 4.080 4.160 211,000 866,430 4.1063 3.484 3.426 3.484 3.417 3.484 251,905 3.4395 0.73%
2020-12-18 0 4.130 4.100 4.130 4.000 4.130 99,000 404,660 4.0875 3.459 3.434 3.459 3.350 3.459 118,192 3.4237 3.77%
2020-12-17 0 3.980 3.940 4.050 3.850 3.990 215,000 851,960 3.9626 3.334 3.300 3.392 3.225 3.342 256,680 3.3192 3.11%
2020-12-16 0 3.860 3.820 3.860 3.790 3.860 306,000 1,175,770 3.8424 3.233 3.200 3.233 3.175 3.233 365,321 3.2185 2.39%
2020-12-15 0 3.770 3.770 3.800 3.760 3.850 65,000 245,850 3.7823 3.158 3.158 3.183 3.149 3.225 77,601 3.1681 0.53%
2020-12-14 0 3.750 3.740 3.750 3.740 3.810 93,000 350,550 3.7694 3.141 3.133 3.141 3.133 3.191 111,029 3.1573 -0.53%
2020-12-11 0 3.770 3.770 3.780 3.710 3.860 379,000 1,432,650 3.7801 3.158 3.158 3.166 3.108 3.233 452,473 3.1663 -2.58%
2020-12-10 0 3.870 3.850 3.870 3.810 3.980 562,000 2,186,310 3.8902 3.242 3.225 3.242 3.191 3.334 670,950 3.2585 -2.03%
2020-12-09 0 3.950 3.940 3.960 3.930 3.980 110,000 435,365 3.9579 3.309 3.300 3.317 3.292 3.334 131,325 3.3152 -0.25%
2020-12-08 0 3.960 3.920 3.980 3.910 4.000 261,000 1,032,265 3.9550 3.317 3.283 3.334 3.275 3.350 311,598 3.3128 -1.00%
2020-12-07 0 4.000 3.990 4.000 3.990 4.050 124,000 496,400 4.0032 3.350 3.342 3.350 3.342 3.392 148,039 3.3532 -2.20%
2020-12-04 0 4.090 4.030 4.090 4.020 4.150 185,400 756,150 4.0785 3.426 3.376 3.426 3.367 3.476 221,342 3.4162 1.49%
2020-12-03 0 4.030 4.030 4.120 4.000 4.110 57,000 231,260 4.0572 3.376 3.376 3.451 3.350 3.443 68,050 3.3984 0.75%
2020-12-02 0 4.000 4.000 4.090 4.000 4.100 184,000 740,350 4.0236 3.350 3.350 3.426 3.350 3.434 219,670 3.3703 -2.68%
2020-12-01 0 4.110 4.050 4.110 4.000 4.160 289,000 1,169,750 4.0476 3.443 3.392 3.443 3.350 3.484 345,026 3.3903 -1.44%
2020-11-30 0 4.170 4.160 4.200 4.100 4.270 158,000 661,370 4.1859 3.493 3.484 3.518 3.434 3.577 188,630 3.5062 1.71%
2020-11-27 0 4.100 4.050 4.100 4.030 4.110 151,000 612,100 4.0536 3.434 3.392 3.434 3.376 3.443 180,273 3.3954 1.23%
2020-11-26 0 4.050 4.000 4.150 4.000 4.200 150,000 610,910 4.0727 3.392 3.350 3.476 3.350 3.518 179,079 3.4114 -1.22%
2020-11-25 0 4.100 4.080 4.100 4.080 4.240 199,000 822,040 4.1309 3.434 3.417 3.434 3.417 3.552 237,578 3.4601 -2.61%
2020-11-24 0 4.210 4.210 4.290 4.100 4.330 1,118,000 4,718,720 4.2207 3.526 3.526 3.593 3.434 3.627 1,334,736 3.5353 4.21%
2020-11-23 0 4.040 4.040 4.120 3.970 4.110 251,000 1,020,580 4.0661 3.384 3.384 3.451 3.325 3.443 299,659 3.4058 -1.46%
2020-11-20 0 4.100 4.100 4.120 4.000 4.100 435,000 1,769,720 4.0683 3.434 3.434 3.451 3.350 3.434 519,329 3.4077 1.99%
2020-11-19 0 4.020 4.010 4.040 3.980 4.090 310,000 1,246,450 4.0208 3.367 3.359 3.384 3.334 3.426 370,097 3.3679 -0.99%
2020-11-18 0 4.060 4.060 4.100 4.040 4.100 276,000 1,115,990 4.0434 3.401 3.401 3.434 3.384 3.434 329,506 3.3869 0.50%
2020-11-17 0 4.040 4.030 4.040 4.040 4.140 84,000 342,990 4.0832 3.384 3.376 3.384 3.384 3.468 100,284 3.4202 -1.46%
2020-11-16 0 4.100 4.050 4.100 4.050 4.330 285,000 1,171,770 4.1115 3.434 3.392 3.434 3.392 3.627 340,250 3.4438 -0.49%
2020-11-13 0 4.120 4.120 4.180 4.070 4.270 486,000 2,005,430 4.1264 3.451 3.451 3.501 3.409 3.577 580,216 3.4563 -4.19%
2020-11-12 0 4.300 4.220 4.300 4.170 4.300 43,000 181,900 4.2302 3.602 3.535 3.602 3.493 3.602 51,336 3.5433 2.63%
2020-11-11 0 4.190 4.140 4.200 4.090 4.330 835,000 3,485,900 4.1747 3.510 3.468 3.518 3.426 3.627 996,874 3.4968 -1.64%
2020-11-10 0 4.260 4.220 4.260 4.150 4.280 298,000 1,250,820 4.1974 3.568 3.535 3.568 3.476 3.585 355,770 3.5158 -0.93%
2020-11-09 0 4.300 4.200 4.300 4.200 4.350 248,000 1,053,260 4.2470 3.602 3.518 3.602 3.518 3.644 296,077 3.5574 -1.15%
2020-11-06 0 4.350 4.350 4.360 4.270 4.360 162,000 697,080 4.3030 3.644 3.644 3.652 3.577 3.652 193,405 3.6042 1.64%
2020-11-05 0 4.280 4.250 4.400 4.250 4.400 152,000 651,680 4.2874 3.585 3.560 3.686 3.560 3.686 181,467 3.5912 -0.23%
2020-11-04 0 4.290 4.290 4.320 4.260 4.430 76,000 328,230 4.3188 3.593 3.593 3.619 3.568 3.711 90,733 3.6175 -1.61%
2020-11-03 0 4.360 4.350 4.360 4.300 4.630 180,000 788,960 4.3831 3.652 3.644 3.652 3.602 3.878 214,895 3.6714 1.40%
2020-11-02 0 4.300 4.250 4.360 4.300 4.430 31,000 135,050 4.3565 3.602 3.560 3.652 3.602 3.711 37,010 3.6490 -2.93%
2020-10-30 0 4.430 4.180 4.430 4.150 4.430 259,000 1,124,120 4.3402 3.711 3.501 3.711 3.476 3.711 309,210 3.6355 5.23%
2020-10-29 0 4.210 4.190 4.260 4.150 4.330 165,000 702,700 4.2588 3.526 3.510 3.568 3.476 3.627 196,987 3.5672 2.43%
2020-10-28 0 4.110 4.050 4.230 4.050 4.230 215,000 885,190 4.1172 3.443 3.392 3.543 3.392 3.543 256,680 3.4486 -0.96%
2020-10-27 0 4.150 4.140 4.220 4.060 4.400 133,000 559,880 4.2096 3.476 3.468 3.535 3.401 3.686 158,783 3.5261 -2.35%
2020-10-23 0 4.250 4.250 4.440 4.250 4.450 326,000 1,407,190 4.3165 3.560 3.560 3.719 3.560 3.727 389,199 3.6156 -2.97%
2020-10-22 0 4.380 4.240 4.380 4.250 4.390 354,000 1,535,655 4.3380 3.669 3.552 3.669 3.560 3.677 422,627 3.6336 0.23%
2020-10-21 0 4.370 4.370 4.380 4.300 4.450 687,000 3,006,035 4.3756 3.660 3.660 3.669 3.602 3.727 820,182 3.6651 0.92%
2020-10-20 0 4.330 4.330 4.350 4.190 4.360 186,000 800,330 4.3028 3.627 3.627 3.644 3.510 3.652 222,058 3.6041 1.64%
2020-10-19 0 4.260 4.250 4.290 4.100 4.260 448,000 1,880,546 4.1976 3.568 3.560 3.593 3.434 3.568 534,850 3.5160 2.40%
2020-10-16 0 4.160 4.150 4.160 4.020 4.240 360,000 1,501,860 4.1718 3.484 3.476 3.484 3.367 3.552 429,790 3.4944 4.26%
2020-10-15 0 3.990 3.990 4.100 3.970 4.060 182,000 731,030 4.0166 3.342 3.342 3.434 3.325 3.401 217,283 3.3644 -1.48%
2020-10-14 0 4.050 4.050 4.060 4.000 4.190 528,000 2,143,070 4.0588 3.392 3.392 3.401 3.350 3.510 630,358 3.3998 -2.41%
2020-10-12 0 4.150 4.120 4.150 4.080 4.150 304,000 1,252,360 4.1196 3.476 3.451 3.476 3.417 3.476 362,934 3.4507 1.97%
2020-10-09 0 4.070 3.990 4.070 3.900 4.170 1,778,000 7,075,090 3.9792 3.409 3.342 3.409 3.267 3.493 2,122,684 3.3331 0.00%
2020-10-08 0 4.070 4.010 4.080 3.990 4.130 292,000 1,189,040 4.0721 3.409 3.359 3.417 3.342 3.459 348,607 3.4108 1.24%
2020-10-07 0 4.020 4.020 4.060 3.980 4.100 202,000 813,070 4.0251 3.367 3.367 3.401 3.334 3.434 241,160 3.3715 0.50%
2020-10-06 0 4.000 4.000 4.130 3.930 4.290 1,199,000 4,844,810 4.0407 3.350 3.350 3.459 3.292 3.593 1,431,439 3.3846 -4.31%
2020-10-05 0 4.180 4.180 4.220 3.900 4.510 1,268,000 5,231,960 4.1262 3.501 3.501 3.535 3.267 3.778 1,513,815 3.4561 -7.32%
2020-09-30 0 4.510 4.510 4.540 2.900 4.510 4,574,000 17,684,920 3.8664 3.778 3.778 3.803 2.429 3.778 5,460,719 3.2386 1.81%
2020-09-29 0 4.430 4.400 4.430 4.400 4.680 2,861,000 12,743,580 4.4542 3.711 3.686 3.711 3.686 3.920 3,415,635 3.7310 -3.28%
2020-09-28 0 4.580 4.550 4.580 4.550 4.730 113,000 518,600 4.5894 3.836 3.811 3.836 3.811 3.962 134,906 3.8442 0.66%
2020-09-25 0 4.550 4.550 4.650 4.520 4.680 328,000 1,496,900 4.5637 3.811 3.811 3.895 3.786 3.920 391,586 3.8227 -0.22%
2020-09-24 0 4.560 4.550 4.560 4.560 4.620 103,000 471,150 4.5743 3.820 3.811 3.820 3.820 3.870 122,968 3.8315 -1.30%
2020-09-23 0 4.620 4.620 4.700 4.520 4.790 61,000 282,370 4.6290 3.870 3.870 3.937 3.786 4.012 72,826 3.8774 -1.28%
2020-09-22 0 4.680 4.650 4.730 4.610 4.740 109,000 510,670 4.6850 3.920 3.895 3.962 3.861 3.970 130,131 3.9243 -0.85%
2020-09-21 0 4.720 4.700 4.720 4.540 5.090 613,000 2,985,080 4.8696 3.954 3.937 3.954 3.803 4.263 731,837 4.0789 0.43%
2020-09-18 0 4.700 4.590 4.700 4.550 4.730 181,000 839,650 4.6390 3.937 3.845 3.937 3.811 3.962 216,089 3.8857 2.17%
2020-09-17 0 4.600 4.590 4.600 4.510 4.680 160,000 734,930 4.5933 3.853 3.845 3.853 3.778 3.920 191,018 3.8474 0.00%
2020-09-16 0 4.600 4.600 4.780 4.550 4.840 144,000 661,970 4.5970 3.853 3.853 4.004 3.811 4.054 171,916 3.8505 1.77%
2020-09-15 0 4.520 4.510 4.550 4.450 4.660 199,000 905,450 4.5500 3.786 3.778 3.811 3.727 3.903 237,578 3.8112 -2.59%
2020-09-14 0 4.640 4.520 4.640 4.450 4.700 126,000 576,460 4.5751 3.887 3.786 3.887 3.727 3.937 150,426 3.8322 4.27%
2020-09-11 0 4.450 4.440 4.450 4.350 4.500 780,000 3,472,620 4.4521 3.727 3.719 3.727 3.644 3.769 931,211 3.7291 -1.11%
2020-09-10 0 4.500 4.500 4.600 4.460 4.570 177,000 796,730 4.5013 3.769 3.769 3.853 3.736 3.828 211,313 3.7704 -1.10%
2020-09-09 0 4.550 4.550 4.660 4.530 4.790 167,000 767,710 4.5971 3.811 3.811 3.903 3.794 4.012 199,375 3.8506 -1.94%
2020-09-08 0 4.640 4.530 4.550 4.540 4.780 121,000 556,560 4.5997 3.887 3.794 3.811 3.803 4.004 144,457 3.8528 0.87%
2020-09-07 0 4.600 4.600 4.610 4.570 4.770 241,000 1,108,240 4.5985 3.853 3.853 3.861 3.828 3.995 287,720 3.8518 -0.43%
2020-09-04 0 4.620 4.620 4.660 4.520 4.660 384,000 1,755,760 4.5723 3.870 3.870 3.903 3.786 3.903 458,442 3.8298 -1.49%
2020-09-03 0 4.690 4.620 4.710 4.620 4.750 593,000 2,768,770 4.6691 3.928 3.870 3.945 3.870 3.979 707,959 3.9109 -1.47%
2020-09-02 0 4.760 4.760 4.790 4.750 4.830 80,000 381,300 4.7663 3.987 3.987 4.012 3.979 4.046 95,509 3.9923 -1.04%
2020-09-01 0 4.810 4.810 4.830 4.770 4.840 80,000 383,280 4.7910 4.029 4.029 4.046 3.995 4.054 95,509 4.0130 0.21%
2020-08-31 0 4.800 4.800 4.810 4.760 4.880 497,000 2,377,410 4.7835 4.021 4.021 4.029 3.987 4.088 593,349 4.0068 0.63%
2020-08-28 0 4.770 4.760 4.800 4.730 4.900 312,000 1,492,730 4.7844 3.995 3.987 4.021 3.962 4.104 372,485 4.0075 -2.25%
2020-08-27 0 4.880 4.880 4.890 4.720 4.890 348,000 1,664,350 4.7826 4.088 4.088 4.096 3.954 4.096 415,464 4.0060 1.67%
2020-08-26 0 4.800 4.800 4.840 4.750 4.830 562,000 2,693,150 4.7921 4.021 4.021 4.054 3.979 4.046 670,950 4.0139 -0.62%
2020-08-25 0 4.830 4.830 4.840 4.830 4.940 327,000 1,589,990 4.8624 4.046 4.046 4.054 4.046 4.138 390,392 4.0728 -1.23%
2020-08-24 0 4.890 4.890 4.950 4.850 4.970 297,000 1,460,730 4.9183 4.096 4.096 4.146 4.062 4.163 354,577 4.1196 -0.61%
2020-08-21 0 4.920 4.910 4.950 4.900 5.000 461,000 2,280,495 4.9468 4.121 4.113 4.146 4.104 4.188 550,370 4.1436 -1.60%
2020-08-20 0 5.000 5.000 5.040 4.930 5.060 436,000 2,168,570 4.9738 4.188 4.188 4.222 4.129 4.238 520,523 4.1661 -0.79%
2020-08-19 0 5.040 5.000 5.040 4.940 5.090 101,000 507,000 5.0198 4.222 4.188 4.222 4.138 4.263 120,580 4.2047 -0.40%
2020-08-18 0 5.060 5.060 5.120 5.040 5.140 696,000 3,530,860 5.0731 4.238 4.238 4.289 4.222 4.305 830,927 4.2493 0.00%
2020-08-17 0 5.060 5.050 5.060 5.000 5.150 401,000 2,034,700 5.0741 4.238 4.230 4.238 4.188 4.314 478,738 4.2501 1.00%
2020-08-14 0 5.010 5.000 5.050 4.970 5.060 582,000 2,904,910 4.9913 4.196 4.188 4.230 4.163 4.238 694,827 4.1808 0.20%
2020-08-13 0 5.000 4.990 5.020 4.900 5.000 189,000 936,220 4.9535 4.188 4.180 4.205 4.104 4.188 225,640 4.1492 2.04%
2020-08-12 0 4.900 4.900 4.950 4.830 5.010 525,000 2,570,090 4.8954 4.104 4.104 4.146 4.046 4.196 626,777 4.1005 -3.73%
2020-08-11 0 5.090 5.090 5.110 4.820 5.120 946,000 4,732,210 5.0023 4.263 4.263 4.280 4.037 4.289 1,129,392 4.1901 6.04%
2020-08-10 0 4.800 4.800 4.850 4.720 5.000 1,328,000 6,340,090 4.7742 4.021 4.021 4.062 3.954 4.188 1,585,447 3.9989 -4.00%
2020-08-07 0 5.000 5.000 5.030 4.860 5.050 420,000 2,082,350 4.9580 4.188 4.188 4.213 4.071 4.230 501,421 4.1529 -0.99%
2020-08-06 0 5.050 4.960 5.050 4.900 5.140 809,000 4,050,430 5.0067 4.230 4.155 4.230 4.104 4.305 965,833 4.1937 0.40%
2020-08-05 0 5.030 4.980 5.030 4.840 5.130 1,355,000 6,664,990 4.9188 4.213 4.171 4.213 4.054 4.297 1,617,681 4.1201 2.03%
2020-08-04 0 4.930 4.910 4.930 4.850 5.270 1,374,875 6,860,292 4.9898 4.129 4.113 4.129 4.062 4.414 1,641,409 4.1795 -2.76%
2020-08-03 0 5.070 5.000 5.070 4.790 5.130 638,000 3,115,190 4.8827 4.247 4.188 4.247 4.012 4.297 761,683 4.0899 3.05%
2020-07-31 0 4.920 4.840 4.920 4.790 5.090 939,000 4,579,080 4.8765 4.121 4.054 4.121 4.012 4.263 1,121,035 4.0847 -2.57%
2020-07-30 0 5.050 5.050 5.100 4.810 5.150 498,000 2,478,150 4.9762 4.230 4.230 4.272 4.029 4.314 594,543 4.1682 3.48%
2020-07-29 0 4.880 4.820 4.910 4.820 4.980 297,000 1,449,720 4.8812 4.088 4.037 4.113 4.037 4.171 354,577 4.0886 -1.01%
2020-07-28 0 4.930 4.790 4.930 4.780 4.940 301,000 1,460,730 4.8529 4.129 4.012 4.129 4.004 4.138 359,352 4.0649 4.67%
2020-07-27 0 4.710 4.710 4.800 4.690 5.090 696,000 3,318,800 4.7684 3.945 3.945 4.021 3.928 4.263 830,927 3.9941 -7.83%
2020-07-24 0 5.110 5.120 5.130 4.980 5.200 770,000 3,950,710 5.1308 4.280 4.289 4.297 4.171 4.356 919,273 4.2976 2.00%
2020-07-23 0 5.010 5.010 5.080 4.920 5.200 871,000 4,362,590 5.0087 4.196 4.196 4.255 4.121 4.356 1,039,853 4.1954 -3.28%
2020-07-22 0 5.180 5.120 5.180 4.820 5.510 1,004,289 5,188,955 5.1668 4.339 4.289 4.339 4.037 4.615 1,198,981 4.3278 8.14%
2020-07-21 0 4.790 4.780 4.800 4.750 5.070 456,000 2,206,940 4.8398 4.012 4.004 4.021 3.979 4.247 544,400 4.0539 0.21%
2020-07-20 0 4.780 4.780 4.840 4.620 4.870 335,000 1,588,010 4.7403 4.004 4.004 4.054 3.870 4.079 399,943 3.9706 -1.04%
2020-07-17 0 4.830 4.810 4.840 4.770 4.970 465,000 2,251,890 4.8428 4.046 4.029 4.054 3.995 4.163 555,145 4.0564 -0.82%
2020-07-16 0 4.870 4.880 4.930 4.820 5.240 489,000 2,419,010 4.9469 4.079 4.088 4.129 4.037 4.389 583,798 4.1436 -4.88%
2020-07-15 0 5.120 5.020 5.120 4.970 5.290 985,000 4,977,760 5.0536 4.289 4.205 4.289 4.163 4.431 1,175,953 4.2330 -0.58%
2020-07-14 0 5.150 5.100 5.170 5.010 5.480 527,000 2,694,530 5.1130 4.314 4.272 4.330 4.196 4.590 629,165 4.2827 -0.96%
2020-07-13 0 5.200 5.180 5.200 5.100 5.300 1,056,000 5,479,885 5.1893 4.356 4.339 4.356 4.272 4.439 1,260,717 4.3466 -1.89%
2020-07-10 0 5.300 5.280 5.300 5.250 5.500 751,000 4,014,830 5.3460 4.439 4.423 4.439 4.397 4.607 896,589 4.4779 -3.11%
2020-07-09 0 5.470 5.400 5.470 5.280 5.610 902,000 4,921,580 5.4563 4.582 4.523 4.582 4.423 4.699 1,076,862 4.5703 -0.91%
2020-07-08 0 5.520 5.470 5.560 5.460 5.730 380,000 2,126,860 5.5970 4.624 4.582 4.657 4.573 4.800 453,667 4.6882 0.36%
2020-07-07 0 5.500 5.410 5.500 5.390 5.560 742,000 4,032,190 5.4342 4.607 4.532 4.607 4.515 4.657 885,845 4.5518 -1.08%
2020-07-06 0 5.560 5.480 5.560 5.450 5.760 994,440 5,577,455 5.6086 4.657 4.590 4.657 4.565 4.825 1,187,223 4.6979 -2.97%
2020-07-03 0 5.730 5.700 5.730 5.210 5.780 463,000 2,641,000 5.7041 4.800 4.774 4.800 4.364 4.841 552,757 4.7779 -0.87%
2020-07-02 0 5.780 5.760 5.780 5.530 5.780 852,000 4,860,570 5.7049 4.841 4.825 4.841 4.632 4.841 1,017,169 4.7785 5.28%
2020-06-30 0 5.490 5.450 5.540 5.260 5.700 626,000 3,465,360 5.5357 4.599 4.565 4.640 4.406 4.774 747,357 4.6368 2.62%
2020-06-29 0 5.350 5.330 5.370 4.960 5.390 1,722,600 8,898,328 5.1656 4.481 4.465 4.498 4.155 4.515 2,056,544 4.3268 8.96%
2020-06-26 0 4.910 4.810 4.910 4.810 5.280 993,000 4,974,070 5.0091 4.113 4.029 4.113 4.029 4.423 1,185,504 4.1957 0.41%
2020-06-24 0 4.890 4.890 4.970 4.790 5.120 617,000 3,063,150 4.9646 4.096 4.096 4.163 4.012 4.289 736,612 4.1584 0.20%
2020-06-23 0 4.880 4.860 4.880 4.760 5.120 1,320,000 6,491,470 4.9178 4.088 4.071 4.088 3.987 4.289 1,575,896 4.1192 -7.40%
2020-06-22 0 5.270 5.250 5.270 5.220 5.440 392,000 2,076,190 5.2964 4.414 4.397 4.414 4.372 4.557 467,993 4.4364 -3.13%
2020-06-19 0 5.440 5.360 5.440 5.360 5.490 428,000 2,320,210 5.4211 4.557 4.490 4.557 4.490 4.599 510,972 4.5408 -0.73%
2020-06-18 0 5.480 5.420 5.480 5.400 5.530 443,000 2,413,120 5.4472 4.590 4.540 4.590 4.523 4.632 528,880 4.5627 -0.72%
2020-06-17 0 5.520 5.490 5.520 5.430 5.580 379,000 2,077,460 5.4814 4.624 4.599 4.624 4.548 4.674 452,473 4.5913 0.91%
2020-06-16 0 5.470 5.350 5.470 5.310 5.580 881,000 4,746,615 5.3878 4.582 4.481 4.582 4.448 4.674 1,051,791 4.5129 2.63%
2020-06-15 0 5.330 5.280 5.330 5.300 5.590 558,000 3,000,150 5.3766 4.465 4.423 4.465 4.439 4.682 666,174 4.5036 -1.48%
2020-06-12 0 5.410 5.410 5.480 5.210 5.470 222,000 1,193,050 5.3741 4.532 4.532 4.590 4.364 4.582 265,037 4.5014 -3.91%
2020-06-11 0 5.630 5.500 5.630 5.530 5.810 383,000 2,185,940 5.7074 4.716 4.607 4.716 4.632 4.867 457,249 4.7806 -2.60%
2020-06-10 0 5.780 5.700 5.780 5.680 5.820 230,000 1,324,460 5.7585 4.841 4.774 4.841 4.758 4.875 274,588 4.8234 0.87%
2020-06-09 0 5.730 5.600 5.730 5.600 5.870 258,000 1,481,850 5.7436 4.800 4.691 4.800 4.691 4.917 308,016 4.8110 1.60%
2020-06-08 0 5.640 5.610 5.650 5.310 5.830 567,000 3,208,800 5.6593 4.724 4.699 4.733 4.448 4.883 676,919 4.7403 0.53%
2020-06-05 0 5.610 5.600 5.610 5.460 5.770 1,273,000 7,120,735 5.5937 4.699 4.691 4.699 4.573 4.833 1,519,785 4.6854 3.13%
2020-06-04 0 5.440 5.430 5.440 4.910 5.480 2,019,000 10,690,980 5.2952 4.557 4.548 4.557 4.113 4.590 2,410,405 4.4353 10.12%
2020-06-03 0 4.940 4.930 4.950 4.790 5.000 1,596,000 7,793,325 4.8830 4.138 4.129 4.146 4.012 4.188 1,905,402 4.0901 2.92%
2020-06-02 0 4.800 4.790 4.800 4.700 4.810 278,000 1,326,485 4.7715 4.021 4.012 4.021 3.937 4.029 331,893 3.9967 -1.03%
2020-06-01 0 4.850 4.800 4.850 4.720 4.850 318,000 1,521,120 4.7834 4.062 4.021 4.062 3.954 4.062 379,648 4.0067 1.25%
2020-05-29 0 4.790 4.790 4.900 4.520 4.790 331,000 1,556,270 4.7017 4.012 4.012 4.104 3.786 4.012 395,168 3.9383 3.90%
2020-05-28 0 4.610 4.610 4.640 4.590 4.730 178,000 823,670 4.6274 3.861 3.861 3.887 3.845 3.962 212,507 3.8760 -2.54%
2020-05-27 0 4.730 4.700 4.750 4.690 4.760 148,000 700,380 4.7323 3.962 3.937 3.979 3.928 3.987 176,691 3.9639 -0.42%
2020-05-26 0 4.750 4.750 4.800 4.710 4.860 226,000 1,077,140 4.7661 3.979 3.979 4.021 3.945 4.071 269,813 3.9922 -0.21%
2020-05-25 0 4.760 4.760 4.770 4.690 4.830 231,000 1,104,230 4.7802 3.987 3.987 3.995 3.928 4.046 275,782 4.0040 -1.04%
2020-05-22 0 4.810 4.810 4.830 4.740 5.100 535,000 2,603,460 4.8663 4.029 4.029 4.046 3.970 4.272 638,715 4.0761 -5.69%
2020-05-21 0 5.100 5.060 5.100 5.010 5.160 812,000 4,136,640 5.0944 4.272 4.238 4.272 4.196 4.322 969,415 4.2672 0.20%
2020-05-20 0 5.090 5.080 5.090 5.060 5.140 576,000 2,929,800 5.0865 4.263 4.255 4.263 4.238 4.305 687,664 4.2605 -0.20%
2020-05-19 0 5.100 5.090 5.100 5.060 5.290 417,000 2,128,500 5.1043 4.272 4.263 4.272 4.238 4.431 497,840 4.2755 0.39%
2020-05-18 0 5.080 5.070 5.080 4.990 5.100 174,000 883,420 5.0771 4.255 4.247 4.255 4.180 4.272 207,732 4.2527 2.42%
2020-05-15 0 4.960 4.960 5.000 4.950 5.030 245,000 1,223,150 4.9924 4.155 4.155 4.188 4.146 4.213 292,496 4.1818 0.61%
2020-05-14 0 4.930 4.830 4.930 4.840 5.050 223,000 1,094,760 4.9092 4.129 4.046 4.129 4.054 4.230 266,231 4.1121 0.41%
2020-05-13 0 4.960 4.960 4.970 4.830 5.000 603,000 2,984,560 4.9495 4.113 4.113 4.121 4.005 4.146 727,229 4.1040 1.85%
2020-05-12 0 4.870 4.820 4.880 4.850 4.940 24,000 117,140 4.8808 4.038 3.997 4.046 4.021 4.096 28,944 4.0471 -0.41%
2020-05-11 0 4.890 4.840 4.890 4.810 4.960 333,000 1,615,550 4.8515 4.055 4.013 4.055 3.988 4.113 401,604 4.0227 0.00%
2020-05-08 0 4.890 4.890 4.900 4.860 5.020 160,000 790,430 4.9402 4.055 4.055 4.063 4.030 4.162 192,963 4.0963 -0.20%
2020-05-07 0 4.900 4.850 4.960 4.760 4.920 52,000 253,770 4.8802 4.063 4.021 4.113 3.947 4.080 62,713 4.0465 -0.41%
2020-05-06 0 4.920 4.920 5.000 4.920 5.080 855,000 4,253,380 4.9747 4.080 4.080 4.146 4.080 4.212 1,031,145 4.1249 0.00%
2020-05-05 0 4.920 4.920 4.990 4.870 5.000 179,000 888,170 4.9618 4.080 4.080 4.138 4.038 4.146 215,877 4.1142 2.29%
2020-05-04 0 4.810 4.780 4.850 4.770 4.910 237,000 1,138,560 4.8041 3.988 3.963 4.021 3.955 4.071 285,826 3.9834 -1.23%
2020-04-29 0 4.870 4.850 4.900 4.800 4.900 360,000 1,760,500 4.8903 4.038 4.021 4.063 3.980 4.063 434,167 4.0549 1.67%
2020-04-28 0 4.790 4.790 4.900 4.790 4.900 166,000 810,250 4.8810 3.972 3.972 4.063 3.972 4.063 200,199 4.0472 0.63%
2020-04-27 0 4.760 4.760 4.810 4.640 4.890 196,000 935,670 4.7738 3.947 3.947 3.988 3.847 4.055 236,380 3.9583 1.71%
2020-04-24 0 4.680 4.680 4.740 4.670 4.780 341,000 1,606,110 4.7100 3.881 3.881 3.930 3.872 3.963 411,252 3.9054 -3.51%
2020-04-23 0 4.850 4.770 4.850 4.710 5.000 214,000 1,040,150 4.8605 4.021 3.955 4.021 3.905 4.146 258,088 4.0302 -1.42%
2020-04-22 0 4.920 4.920 4.930 4.700 4.960 282,000 1,365,870 4.8435 4.080 4.080 4.088 3.897 4.113 340,097 4.0161 1.44%
2020-04-21 0 4.850 4.810 4.850 4.550 5.100 789,026 3,708,008 4.6995 4.021 3.988 4.021 3.773 4.229 951,580 3.8967 -3.19%
2020-04-20 0 5.010 5.000 5.010 4.920 5.250 313,000 1,586,050 5.0673 4.154 4.146 4.154 4.080 4.353 377,484 4.2016 -1.18%
2020-04-17 0 5.070 5.010 5.070 4.970 5.330 699,000 3,597,470 5.1466 4.204 4.154 4.204 4.121 4.420 843,007 4.2674 1.40%
2020-04-16 0 5.000 5.000 5.070 4.670 5.120 775,000 3,809,660 4.9157 4.146 4.146 4.204 3.872 4.245 934,664 4.0760 4.82%
2020-04-15 0 4.770 4.700 4.800 4.560 4.800 644,000 3,048,940 4.7344 3.955 3.897 3.980 3.781 3.980 776,676 3.9256 3.92%
2020-04-14 0 4.590 4.580 4.640 4.560 4.800 277,000 1,284,640 4.6377 3.806 3.798 3.847 3.781 3.980 334,067 3.8455 0.66%
2020-04-09 0 4.560 4.520 4.560 4.340 4.560 354,000 1,579,010 4.4605 3.781 3.748 3.781 3.599 3.781 426,930 3.6985 3.87%
2020-04-08 0 4.390 4.300 4.390 4.260 4.390 204,000 878,570 4.3067 3.640 3.565 3.640 3.532 3.640 246,028 3.5710 1.15%
2020-04-07 0 4.340 4.320 4.340 4.200 4.350 448,000 1,927,290 4.3020 3.599 3.582 3.599 3.483 3.607 540,296 3.5671 3.83%
2020-04-06 0 4.180 4.180 4.300 4.150 4.300 412,276 1,724,282 4.1823 3.466 3.466 3.565 3.441 3.565 497,212 3.4679 -0.95%
2020-04-03 0 4.220 4.200 4.230 4.140 4.260 221,000 930,550 4.2106 3.499 3.483 3.507 3.433 3.532 266,530 3.4914 1.20%
2020-04-02 0 4.170 4.170 4.190 4.030 4.190 52,000 215,760 4.1492 3.458 3.458 3.474 3.342 3.474 62,713 3.4404 -0.95%
2020-04-01 0 4.210 4.180 4.200 4.120 4.350 662,000 2,804,650 4.2366 3.491 3.466 3.483 3.416 3.607 798,384 3.5129 -4.32%
2020-03-31 0 4.400 4.400 4.410 4.100 4.400 554,000 2,348,700 4.2395 3.648 3.648 3.657 3.400 3.648 668,134 3.5153 9.73%
2020-03-30 0 4.010 4.010 4.020 3.920 4.040 255,000 1,019,570 3.9983 3.325 3.325 3.333 3.250 3.350 307,535 3.3153 -2.20%
2020-03-27 0 4.100 4.100 4.120 4.060 4.500 1,059,600 4,485,222 4.2329 3.400 3.400 3.416 3.366 3.731 1,277,897 3.5098 -5.96%
2020-03-26 0 4.360 4.270 4.360 4.270 4.370 135,000 584,370 4.3287 3.615 3.541 3.615 3.541 3.623 162,812 3.5892 0.69%
2020-03-25 0 4.330 4.330 4.350 4.200 4.530 1,786,000 7,732,990 4.3298 3.590 3.590 3.607 3.483 3.756 2,153,948 3.5901 4.34%
2020-03-24 0 4.150 4.140 4.150 4.040 4.300 836,000 3,458,420 4.1369 3.441 3.433 3.441 3.350 3.565 1,008,231 3.4302 0.48%
2020-03-23 0 4.130 4.110 4.130 4.110 4.270 333,000 1,390,410 4.1754 3.424 3.408 3.424 3.408 3.541 401,604 3.4621 -3.95%
2020-03-20 0 4.300 4.290 4.300 4.270 4.400 331,000 1,430,100 4.3205 3.565 3.557 3.565 3.541 3.648 399,192 3.5825 0.94%
2020-03-19 0 4.260 4.260 4.280 4.160 4.420 573,000 2,435,780 4.2509 3.532 3.532 3.549 3.449 3.665 691,048 3.5248 -3.18%
2020-03-18 0 4.400 4.400 4.490 4.200 4.720 1,385,000 6,265,830 4.5241 3.648 3.648 3.723 3.483 3.914 1,670,335 3.7512 4.76%
2020-03-17 0 4.200 4.190 4.200 4.000 4.290 347,000 1,443,170 4.1590 3.483 3.474 3.483 3.317 3.557 418,488 3.4485 0.00%
2020-03-16 0 4.200 4.200 4.230 4.110 4.580 1,785,000 7,581,300 4.2472 3.483 3.483 3.507 3.408 3.798 2,152,742 3.5217 -11.58%
2020-03-13 0 4.750 4.750 4.800 4.360 4.850 528,000 2,462,190 4.6632 3.939 3.939 3.980 3.615 4.021 636,778 3.8666 -4.81%
2020-03-12 0 4.990 4.990 5.010 4.970 5.200 305,000 1,538,830 5.0453 4.138 4.138 4.154 4.121 4.312 367,836 4.1835 -5.85%
2020-03-11 0 5.300 5.250 5.300 5.260 5.390 278,000 1,473,080 5.2988 4.395 4.353 4.395 4.361 4.469 335,273 4.3937 0.38%
2020-03-10 0 5.280 5.200 5.290 5.140 5.350 234,724 1,221,738 5.2050 4.378 4.312 4.386 4.262 4.436 283,081 4.3159 0.00%
2020-03-09 0 5.280 5.200 5.280 5.160 5.490 333,000 1,765,750 5.3026 4.378 4.312 4.378 4.279 4.552 401,604 4.3967 -2.04%
2020-03-06 0 5.390 5.390 5.440 5.370 5.450 143,000 773,430 5.4086 4.469 4.469 4.511 4.453 4.519 172,461 4.4847 -0.74%
2020-03-05 0 5.430 5.380 5.430 5.360 5.500 197,000 1,065,530 5.4088 4.502 4.461 4.502 4.444 4.560 237,586 4.4848 1.12%
2020-03-04 0 5.370 5.360 5.390 5.360 5.430 125,000 674,390 5.3951 4.453 4.444 4.469 4.444 4.502 150,752 4.4735 -0.92%
2020-03-03 0 5.420 5.380 5.420 5.360 5.580 366,300 2,006,412 5.4775 4.494 4.461 4.494 4.444 4.627 441,764 4.5418 -1.45%
2020-03-02 0 5.500 5.470 5.500 5.440 5.550 315,000 1,724,800 5.4756 4.560 4.536 4.560 4.511 4.602 379,896 4.5402 0.00%
2020-02-28 0 5.500 5.430 5.500 5.380 5.500 730,000 3,973,370 5.4430 4.560 4.502 4.560 4.461 4.560 880,393 4.5132 0.92%
2020-02-27 0 5.450 5.450 5.470 5.450 5.600 95,000 520,330 5.4772 4.519 4.519 4.536 4.519 4.643 114,572 4.5415 -0.91%
2020-02-26 0 5.500 5.440 5.500 5.470 5.620 400,000 2,220,400 5.5510 4.560 4.511 4.560 4.536 4.660 482,407 4.6028 -0.18%
2020-02-25 0 5.510 5.510 5.540 5.410 5.510 126,000 688,845 5.4670 4.569 4.569 4.594 4.486 4.569 151,958 4.5331 0.92%
2020-02-24 0 5.460 5.460 5.480 5.460 5.540 78,000 429,410 5.5053 4.527 4.527 4.544 4.527 4.594 94,069 4.5648 -1.97%
2020-02-21 0 5.570 5.600 5.610 5.500 5.680 182,000 1,013,760 5.5701 4.619 4.643 4.652 4.560 4.710 219,495 4.6186 -0.36%
2020-02-20 0 5.590 5.590 5.630 5.590 5.650 271,000 1,521,440 5.6142 4.635 4.635 4.668 4.635 4.685 326,831 4.6551 -0.36%
2020-02-19 0 5.610 5.610 5.640 5.580 5.680 200,000 1,124,090 5.6205 4.652 4.652 4.677 4.627 4.710 241,204 4.6603 -0.71%
2020-02-18 0 5.650 5.650 5.680 5.640 5.810 602,000 3,419,030 5.6795 4.685 4.685 4.710 4.677 4.818 726,023 4.7093 -4.88%
2020-02-17 0 5.940 5.870 5.950 5.750 5.940 285,000 1,679,135 5.8917 4.925 4.867 4.934 4.768 4.925 343,715 4.8853 4.76%
2020-02-14 0 5.670 5.670 5.780 5.520 5.790 217,000 1,239,795 5.7133 4.701 4.701 4.793 4.577 4.801 261,706 4.7374 1.07%
2020-02-13 0 5.610 5.610 5.710 5.600 5.910 359,000 2,031,995 5.6602 4.652 4.652 4.735 4.643 4.900 432,961 4.6933 -4.43%
2020-02-12 0 5.870 5.850 5.870 5.770 6.070 305,000 1,799,145 5.8988 4.867 4.851 4.867 4.784 5.033 367,836 4.8912 -0.84%
2020-02-11 0 5.920 5.840 5.920 5.620 5.990 442,450 2,535,345 5.7302 4.909 4.842 4.909 4.660 4.967 533,603 4.7514 7.25%
2020-02-10 0 5.520 5.520 5.550 5.460 5.610 124,000 687,620 5.5453 4.577 4.577 4.602 4.527 4.652 149,546 4.5980 -0.54%
2020-02-07 0 5.550 5.550 5.710 5.460 5.700 381,000 2,108,240 5.5334 4.602 4.602 4.735 4.527 4.726 459,493 4.5882 -1.07%
2020-02-06 0 5.610 5.610 5.680 5.610 5.930 407,000 2,341,240 5.7524 4.652 4.652 4.710 4.652 4.917 490,849 4.7698 -1.58%
2020-02-05 0 5.700 5.700 5.760 5.700 5.980 222,000 1,296,010 5.8379 4.726 4.726 4.776 4.726 4.958 267,736 4.8406 -2.56%
2020-02-04 0 5.850 5.820 5.850 5.410 5.850 507,000 2,867,860 5.6565 4.851 4.826 4.851 4.486 4.851 611,451 4.6903 8.74%
2020-02-03 0 5.380 5.380 5.400 5.220 5.420 464,140 2,485,714 5.3555 4.461 4.461 4.478 4.328 4.494 559,761 4.4407 0.19%
2020-01-31 0 5.370 5.360 5.370 5.330 5.410 108,000 581,170 5.3812 4.453 4.444 4.453 4.420 4.486 130,250 4.4620 -1.10%
2020-01-30 0 5.430 5.430 5.440 5.400 5.500 548,000 2,982,720 5.4429 4.502 4.502 4.511 4.478 4.560 660,898 4.5131 -0.37%
2020-01-29 0 5.450 5.500 5.520 5.330 5.510 339,000 1,844,240 5.4402 4.519 4.560 4.577 4.420 4.569 408,840 4.5109 -3.20%
2020-01-24 0 5.630 5.600 5.690 5.600 5.740 129,000 729,200 5.6527 4.668 4.643 4.718 4.643 4.759 155,576 4.6871 0.54%
2020-01-23 0 5.600 5.500 5.600 5.430 5.700 502,000 2,764,110 5.5062 4.643 4.560 4.643 4.502 4.726 605,421 4.5656 -0.88%
2020-01-22 0 5.650 5.650 5.660 5.430 5.700 685,000 3,851,620 5.6228 4.685 4.685 4.693 4.502 4.726 826,122 4.6623 1.44%
2020-01-21 0 5.570 5.550 5.600 5.350 5.900 1,292,000 7,216,390 5.5854 4.619 4.602 4.643 4.436 4.892 1,558,175 4.6313 -6.23%
2020-01-20 0 5.940 5.930 5.940 5.950 6.100 122,000 732,520 6.0043 4.925 4.917 4.925 4.934 5.058 147,134 4.9786 -2.62%
2020-01-17 0 6.100 6.060 6.100 5.950 6.100 364,000 2,202,820 6.0517 5.058 5.025 5.058 4.934 5.058 438,991 5.0179 2.52%
2020-01-16 0 5.950 5.870 5.950 5.870 6.060 614,000 3,650,950 5.9462 4.934 4.867 4.934 4.867 5.025 740,495 4.9304 -1.49%
2020-01-15 0 6.040 6.000 6.040 5.980 6.150 545,000 3,298,780 6.0528 5.008 4.975 5.008 4.958 5.099 657,280 5.0188 -1.79%
2020-01-14 0 6.150 6.100 6.150 6.040 6.250 550,000 3,360,200 6.1095 5.099 5.058 5.099 5.008 5.182 663,310 5.0658 -1.60%
2020-01-13 0 6.250 6.190 6.250 6.080 6.260 511,000 3,140,660 6.1461 5.182 5.133 5.182 5.041 5.191 616,275 5.0962 0.00%
2020-01-10 0 6.250 6.200 6.250 6.190 6.390 625,000 3,900,930 6.2415 5.182 5.141 5.182 5.133 5.298 753,761 5.1753 -2.34%
2020-01-09 0 6.400 6.400 6.410 6.310 6.410 216,000 1,379,750 6.3877 5.307 5.307 5.315 5.232 5.315 260,500 5.2965 0.79%
2020-01-08 0 6.350 6.300 6.350 6.210 6.400 173,000 1,097,820 6.3458 5.265 5.224 5.265 5.149 5.307 208,641 5.2618 -0.94%
2020-01-07 0 6.410 6.370 6.410 6.290 6.440 209,000 1,330,600 6.3665 5.315 5.282 5.315 5.216 5.340 252,058 5.2789 0.47%
2020-01-06 0 6.380 6.330 6.380 6.140 6.400 434,000 2,739,500 6.3122 5.290 5.249 5.290 5.091 5.307 523,412 5.2339 2.08%
2020-01-03 0 6.250 6.230 6.250 6.170 6.490 340,000 2,122,710 6.2433 5.182 5.166 5.182 5.116 5.381 410,046 5.1768 -1.73%
2020-01-02 0 6.360 6.260 6.360 6.200 6.360 250,000 1,562,410 6.2496 5.274 5.191 5.274 5.141 5.274 301,505 5.1820 0.95%
2019-12-31 0 6.300 6.180 6.310 6.030 6.300 293,000 1,809,135 6.1745 5.224 5.124 5.232 5.000 5.224 353,363 5.1198 1.78%
2019-12-30 0 6.190 6.190 6.200 6.130 6.220 163,000 1,007,460 6.1807 5.133 5.133 5.141 5.083 5.157 196,581 5.1249 0.00%
2019-12-27 0 6.190 6.200 6.210 6.160 6.300 195,120 1,216,682 6.2356 5.133 5.141 5.149 5.108 5.224 235,318 5.1704 -1.75%
2019-12-24 0 6.300 6.290 6.300 6.290 6.370 24,000 151,280 6.3033 5.224 5.216 5.224 5.216 5.282 28,944 5.2266 -1.25%
2019-12-23 0 6.380 6.310 6.380 6.250 6.440 179,000 1,131,860 6.3232 5.290 5.232 5.290 5.182 5.340 215,877 5.2431 -0.47%
2019-12-20 0 6.410 6.360 6.420 6.360 6.470 219,974 1,406,397 6.3935 5.315 5.274 5.323 5.274 5.365 265,293 5.3013 -1.08%
2019-12-19 0 6.480 6.390 6.480 6.330 6.530 166,000 1,069,330 6.4417 5.373 5.298 5.373 5.249 5.415 200,199 5.3413 0.00%
2019-12-18 0 6.480 6.440 6.480 6.340 6.570 435,000 2,794,695 6.4246 5.373 5.340 5.373 5.257 5.448 524,618 5.3271 0.15%
2019-12-17 0 6.470 6.400 6.470 6.260 6.600 795,000 5,072,030 6.3799 5.365 5.307 5.365 5.191 5.473 958,784 5.2901 3.85%
2019-12-16 0 6.230 6.230 6.250 5.900 6.300 717,000 4,428,140 6.1759 5.166 5.166 5.182 4.892 5.224 864,715 5.1209 5.59%
2019-12-13 0 5.900 5.850 5.890 5.780 5.950 516,000 3,027,310 5.8669 4.892 4.851 4.884 4.793 4.934 622,305 4.8647 2.43%
2019-12-12 0 5.760 5.740 5.760 5.730 5.910 240,000 1,393,040 5.8043 4.776 4.759 4.776 4.751 4.900 289,444 4.8128 -1.71%
2019-12-11 0 5.860 5.710 5.860 5.790 5.970 350,000 2,036,050 5.8173 4.859 4.735 4.859 4.801 4.950 422,106 4.8235 -0.51%
2019-12-10 0 5.890 5.880 5.890 5.800 5.940 178,100 1,048,669 5.8881 4.884 4.876 4.884 4.809 4.925 214,792 4.8823 -0.17%
2019-12-09 0 5.900 5.900 5.910 5.760 5.900 73,000 426,420 5.8414 4.892 4.892 4.900 4.776 4.892 88,039 4.8435 1.55%
2019-12-06 0 5.810 5.790 5.810 5.750 5.870 81,000 470,270 5.8058 4.818 4.801 4.818 4.768 4.867 97,687 4.8140 1.04%
2019-12-05 0 5.750 5.750 5.840 5.740 5.860 264,000 1,536,300 5.8193 4.768 4.768 4.842 4.759 4.859 318,389 4.8252 -1.37%
2019-12-04 0 5.830 5.750 5.830 5.700 5.860 170,000 985,000 5.7941 4.834 4.768 4.834 4.726 4.859 205,023 4.8043 -0.68%
2019-12-03 0 5.870 5.870 5.880 5.800 6.140 98,000 575,410 5.8715 4.867 4.867 4.876 4.809 5.091 118,190 4.8685 -2.17%
2019-12-02 0 6.000 5.910 6.000 5.930 6.190 156,000 953,020 6.1091 4.975 4.900 4.975 4.917 5.133 188,139 5.0655 1.18%
2019-11-29 0 5.930 5.930 5.940 5.800 6.200 441,000 2,599,590 5.8948 4.917 4.917 4.925 4.809 5.141 531,854 4.8878 -3.73%
2019-11-28 0 6.160 6.160 6.180 6.070 6.320 221,000 1,367,650 6.1885 5.108 5.108 5.124 5.033 5.240 266,530 5.1313 2.84%
2019-11-27 0 5.990 5.950 6.000 5.930 6.430 507,000 3,062,670 6.0408 4.967 4.934 4.975 4.917 5.332 611,451 5.0089 -4.62%
2019-11-26 0 6.280 6.180 6.280 6.180 6.450 187,000 1,169,250 6.2527 5.207 5.124 5.207 5.124 5.348 225,525 5.1846 0.16%
2019-11-25 0 6.270 6.140 6.320 6.070 6.360 188,000 1,161,660 6.1790 5.199 5.091 5.240 5.033 5.274 226,731 5.1235 1.79%
2019-11-22 0 6.160 6.150 6.190 6.160 6.480 237,000 1,486,165 6.2707 5.108 5.099 5.133 5.108 5.373 285,826 5.1995 -3.75%
2019-11-21 0 6.400 6.380 6.400 6.380 6.450 114,000 730,060 6.4040 5.307 5.290 5.307 5.290 5.348 137,486 5.3101 -0.93%
2019-11-20 0 6.460 6.430 6.460 6.410 6.750 143,000 930,410 6.5064 5.356 5.332 5.356 5.315 5.597 172,461 5.3949 -3.15%
2019-11-19 0 6.670 6.620 6.680 6.400 6.700 402,400 2,656,899 6.6026 5.531 5.489 5.539 5.307 5.555 485,302 5.4747 2.93%
2019-11-18 0 6.480 6.460 6.480 6.360 6.490 129,000 835,460 6.4764 5.373 5.356 5.373 5.274 5.381 155,576 5.3701 1.73%
2019-11-15 0 6.370 6.320 6.370 6.240 6.370 202,000 1,274,910 6.3114 5.282 5.240 5.282 5.174 5.282 243,616 5.2333 -0.47%
2019-11-14 0 6.400 6.400 6.450 6.340 6.490 171,000 1,095,030 6.4037 5.307 5.307 5.348 5.257 5.381 206,229 5.3098 -0.16%
2019-11-13 0 6.410 6.350 6.410 6.350 6.600 308,000 1,997,720 6.4861 5.315 5.265 5.315 5.265 5.473 371,454 5.3781 -2.73%
2019-11-12 0 6.590 6.590 6.610 6.550 6.940 458,000 3,049,590 6.6585 5.464 5.464 5.481 5.431 5.754 552,356 5.5211 -4.49%
2019-11-11 0 6.900 6.650 6.900 6.500 6.900 526,000 3,481,820 6.6194 5.721 5.514 5.721 5.390 5.721 634,366 5.4887 1.92%
2019-11-08 0 6.770 6.770 6.860 6.740 7.000 409,000 2,807,245 6.8637 5.614 5.614 5.688 5.589 5.804 493,261 5.6912 -3.29%
2019-11-07 0 7.000 6.900 7.000 6.610 7.010 571,000 3,931,630 6.8855 5.804 5.721 5.804 5.481 5.813 688,636 5.7093 6.38%
2019-11-06 0 6.580 6.580 6.640 6.400 6.630 624,000 4,070,900 6.5239 5.456 5.456 5.506 5.307 5.497 752,555 5.4094 0.61%
2019-11-05 0 6.540 6.540 6.550 6.510 6.590 335,000 2,194,210 6.5499 5.423 5.423 5.431 5.398 5.464 404,016 5.4310 -0.46%
2019-11-04 0 6.570 6.560 6.570 6.050 6.600 1,014,000 6,558,750 6.4682 5.448 5.439 5.448 5.017 5.473 1,222,902 5.3633 9.32%
2019-11-01 0 6.010 5.950 6.030 5.850 6.010 131,000 781,550 5.9660 4.983 4.934 5.000 4.851 4.983 157,988 4.9469 -0.50%
2019-10-31 0 6.040 6.030 6.050 5.600 6.040 497,000 2,929,120 5.8936 5.008 5.000 5.017 4.643 5.008 599,391 4.8868 5.96%
2019-10-30 0 5.700 5.630 5.700 5.360 5.740 468,983 2,602,017 5.5482 4.726 4.668 4.726 4.444 4.759 565,602 4.6004 3.83%
2019-10-29 0 5.490 5.450 5.500 5.330 5.500 179,000 974,250 5.4427 4.552 4.519 4.560 4.420 4.560 215,877 4.5130 3.58%
2019-10-28 0 5.300 5.190 5.300 5.120 5.440 381,000 2,007,540 5.2691 4.395 4.303 4.395 4.245 4.511 459,493 4.3690 -1.49%
2019-10-25 0 5.380 5.380 5.490 5.370 5.570 98,000 529,540 5.4035 4.461 4.461 4.552 4.453 4.619 118,190 4.4804 -1.82%
2019-10-24 0 5.480 5.420 5.480 5.310 5.500 89,000 482,700 5.4236 4.544 4.494 4.544 4.403 4.560 107,336 4.4971 1.48%
2019-10-23 0 5.400 5.410 5.500 5.390 5.630 83,000 456,530 5.5004 4.478 4.486 4.560 4.469 4.668 100,100 4.5608 -3.40%
2019-10-22 0 5.590 5.590 5.670 5.590 5.800 219,000 1,231,370 5.6227 4.635 4.635 4.701 4.635 4.809 264,118 4.6622 -1.93%
2019-10-21 0 5.700 5.700 5.720 5.680 5.750 242,000 1,381,160 5.7073 4.726 4.726 4.743 4.710 4.768 291,856 4.7323 1.24%
2019-10-18 0 5.630 5.630 5.640 5.620 5.700 218,000 1,230,680 5.6453 4.668 4.668 4.677 4.660 4.726 262,912 4.6810 -0.35%
2019-10-17 0 5.650 5.630 5.650 5.650 5.850 203,000 1,169,610 5.7616 4.685 4.668 4.685 4.685 4.851 244,822 4.7774 -1.40%
2019-10-16 0 5.730 5.740 5.760 5.620 5.760 274,000 1,556,090 5.6792 4.751 4.759 4.776 4.660 4.776 330,449 4.7090 2.32%
2019-10-15 0 5.600 5.580 5.600 5.560 5.620 80,685 450,447 5.5828 4.643 4.627 4.643 4.610 4.660 97,308 4.6291 1.27%
2019-10-14 0 5.530 5.520 5.530 5.530 5.800 216,000 1,218,465 5.6410 4.585 4.577 4.585 4.585 4.809 260,500 4.6774 0.00%
2019-10-11 0 5.530 5.480 5.540 5.360 5.590 464,000 2,535,950 5.4654 4.585 4.544 4.594 4.444 4.635 559,592 4.5318 -1.95%
2019-10-10 0 5.640 5.590 5.640 5.100 5.660 1,338,000 7,328,020 5.4768 4.677 4.635 4.677 4.229 4.693 1,613,652 4.5413 9.94%
2019-10-09 0 5.130 5.100 5.140 5.060 5.170 183,000 935,310 5.1110 4.254 4.229 4.262 4.196 4.287 220,701 4.2379 0.59%
2019-10-08 0 5.100 5.100 5.130 5.050 5.200 347,000 1,771,460 5.1051 4.229 4.229 4.254 4.187 4.312 418,488 4.2330 1.59%
2019-10-04 0 5.020 5.000 5.020 4.950 5.040 220,000 1,098,560 4.9935 4.162 4.146 4.162 4.104 4.179 265,324 4.1404 -0.20%
2019-10-03 0 5.030 5.000 5.040 5.000 5.100 243,400 1,224,128 5.0293 4.171 4.146 4.179 4.146 4.229 293,545 4.1702 -1.18%
2019-10-02 0 5.090 5.060 5.100 5.040 5.130 355,000 1,800,520 5.0719 4.221 4.196 4.229 4.179 4.254 428,136 4.2055 -0.39%
2019-09-30 0 5.110 4.990 5.200 4.900 5.200 523,000 2,593,650 4.9592 4.237 4.138 4.312 4.063 4.312 630,747 4.1120 1.19%
2019-09-27 0 5.050 5.010 5.050 4.960 5.070 195,919 982,276 5.0137 4.187 4.154 4.187 4.113 4.204 236,282 4.1572 0.40%
2019-09-26 0 5.030 4.960 5.050 4.930 5.050 174,000 866,610 4.9805 4.171 4.113 4.187 4.088 4.187 209,847 4.1297 2.03%
2019-09-25 0 4.930 4.920 4.970 4.900 5.080 209,000 1,031,700 4.9364 4.088 4.080 4.121 4.063 4.212 252,058 4.0931 -0.80%
2019-09-24 0 4.970 4.970 5.010 4.840 5.080 172,081 856,710 4.9785 4.121 4.121 4.154 4.013 4.212 207,533 4.1281 -0.40%
2019-09-23 0 4.990 4.990 5.040 4.990 5.170 251,400 1,270,504 5.0537 4.138 4.138 4.179 4.138 4.287 303,193 4.1904 -3.11%
2019-09-20 0 5.150 5.150 5.190 5.080 5.180 352,000 1,809,345 5.1402 4.270 4.270 4.303 4.212 4.295 424,518 4.2621 1.78%
2019-09-19 0 5.060 5.030 5.060 4.970 5.100 308,000 1,554,400 5.0468 4.196 4.171 4.196 4.121 4.229 371,454 4.1846 2.02%
2019-09-18 0 4.960 4.960 4.970 4.950 5.040 499,800 2,496,788 4.9956 4.113 4.113 4.121 4.104 4.179 602,768 4.1422 -0.20%
2019-09-17 0 4.970 4.940 4.970 4.940 5.050 347,800 1,731,449 4.9783 4.121 4.096 4.121 4.096 4.187 419,453 4.1279 -0.60%
2019-09-16 0 5.000 4.970 5.010 4.960 5.060 278,000 1,392,190 5.0079 4.146 4.121 4.154 4.113 4.196 335,273 4.1524 -0.60%
2019-09-13 0 5.030 5.020 5.060 5.010 5.060 176,000 885,870 5.0334 4.171 4.162 4.196 4.154 4.196 212,259 4.1735 0.40%
2019-09-12 0 5.010 5.010 5.040 5.000 5.060 341,000 1,713,220 5.0241 4.154 4.154 4.179 4.146 4.196 411,252 4.1659 0.00%
2019-09-11 0 5.010 5.000 5.020 4.970 5.100 274,597 1,376,017 5.0110 4.154 4.146 4.162 4.121 4.229 331,169 4.1550 0.00%
2019-09-10 0 5.010 5.000 5.020 5.000 5.080 366,000 1,838,580 5.0234 4.154 4.146 4.162 4.146 4.212 441,403 4.1653 0.00%
2019-09-09 0 5.010 5.020 5.040 4.960 5.120 280,000 1,402,000 5.0071 4.154 4.162 4.179 4.113 4.245 337,685 4.1518 0.20%
2019-09-06 0 5.000 5.000 5.020 4.980 5.050 258,000 1,293,460 5.0134 4.146 4.146 4.162 4.129 4.187 311,153 4.1570 0.60%
2019-09-05 0 4.970 4.970 5.000 4.940 5.110 239,000 1,193,600 4.9941 4.121 4.121 4.146 4.096 4.237 288,238 4.1410 -1.97%
2019-09-04 0 5.070 5.020 5.080 4.850 5.080 111,000 555,030 5.0003 4.204 4.162 4.212 4.021 4.212 133,868 4.1461 2.84%
2019-09-03 0 4.930 4.910 4.940 4.910 5.180 539,000 2,691,400 4.9933 4.088 4.071 4.096 4.071 4.295 650,044 4.1403 -2.38%
2019-09-02 0 5.050 5.040 5.140 4.950 5.230 834,700 4,269,485 5.1150 4.187 4.179 4.262 4.104 4.337 1,006,663 4.2412 2.23%
2019-08-30 0 4.940 4.910 5.100 4.720 5.180 1,016,000 5,019,430 4.9404 4.096 4.071 4.229 3.914 4.295 1,225,314 4.0964 -0.20%
2019-08-29 0 4.950 4.880 4.980 4.840 5.100 840,000 4,142,530 4.9316 4.104 4.046 4.129 4.013 4.229 1,013,055 4.0891 -0.10%
2019-08-28 0 4.990 4.980 5.070 4.710 5.300 1,322,000 6,488,020 4.9077 4.109 4.100 4.174 3.878 4.364 1,605,618 4.0408 -1.19%
2019-08-27 0 5.050 5.040 5.100 5.010 5.090 399,418 2,012,884 5.0395 4.158 4.150 4.199 4.125 4.191 485,108 4.1494 0.20%
2019-08-26 0 5.040 5.040 5.050 4.980 5.140 325,000 1,632,910 5.0243 4.150 4.150 4.158 4.100 4.232 394,724 4.1368 -3.26%
2019-08-23 0 5.210 5.190 5.220 5.060 5.220 478,700 2,457,293 5.1333 4.290 4.273 4.298 4.166 4.298 581,399 4.2265 2.16%
2019-08-22 0 5.100 5.100 5.140 5.060 5.160 242,000 1,234,270 5.1003 4.199 4.199 4.232 4.166 4.249 293,918 4.1994 -1.35%
2019-08-21 0 5.170 5.150 5.180 5.050 5.200 468,000 2,412,070 5.1540 4.257 4.240 4.265 4.158 4.281 568,403 4.2436 1.17%
2019-08-20 0 5.110 5.110 5.120 5.070 5.270 589,000 3,027,760 5.1405 4.207 4.207 4.216 4.174 4.339 715,362 4.2325 0.39%
2019-08-19 0 5.090 5.070 5.110 5.010 5.180 912,000 4,631,440 5.0783 4.191 4.174 4.207 4.125 4.265 1,107,658 4.1813 -1.74%
2019-08-16 0 5.180 5.150 5.190 5.130 5.250 291,000 1,506,670 5.1776 4.265 4.240 4.273 4.224 4.323 353,430 4.2630 0.00%
2019-08-15 0 5.180 5.150 5.180 4.970 5.190 704,000 3,584,200 5.0912 4.265 4.240 4.265 4.092 4.273 855,034 4.1919 1.77%
2019-08-14 0 5.090 5.080 5.100 5.010 5.120 1,522,000 7,712,830 5.0676 4.191 4.183 4.199 4.125 4.216 1,848,525 4.1724 1.39%
2019-08-13 0 5.020 5.010 5.060 5.000 5.700 1,922,900 9,963,531 5.1815 4.133 4.125 4.166 4.117 4.693 2,335,433 4.2662 -14.92%
2019-08-12 0 5.900 5.900 5.940 5.630 6.000 802,700 4,690,205 5.8430 4.858 4.858 4.891 4.636 4.940 974,909 4.8109 4.61%
2019-08-09 0 5.640 5.630 5.660 5.610 5.790 407,000 2,317,960 5.6952 4.644 4.636 4.660 4.619 4.767 494,317 4.6892 -0.35%
2019-08-08 0 5.660 5.640 5.680 5.490 5.670 378,000 2,111,020 5.5847 4.660 4.644 4.677 4.520 4.668 459,095 4.5982 3.10%
2019-08-07 0 5.490 5.450 5.490 5.430 5.950 545,000 3,071,185 5.6352 4.520 4.487 4.520 4.471 4.899 661,923 4.6398 -4.02%
2019-08-06 0 5.720 5.700 5.780 5.530 5.800 796,000 4,527,670 5.6880 4.710 4.693 4.759 4.553 4.775 966,771 4.6833 -3.05%
2019-08-05 0 5.900 5.890 5.900 5.810 6.110 537,000 3,170,575 5.9042 4.858 4.850 4.858 4.784 5.031 652,206 4.8613 -3.28%
2019-08-02 0 6.100 6.090 6.130 6.050 6.390 376,000 2,289,580 6.0893 5.022 5.014 5.047 4.981 5.261 456,666 5.0137 -1.61%
2019-08-01 0 6.200 6.170 6.200 6.040 6.250 333,000 2,033,785 6.1075 5.105 5.080 5.105 4.973 5.146 404,441 5.0286 0.16%
2019-07-31 0 6.190 6.130 6.190 6.120 6.220 86,000 528,765 6.1484 5.097 5.047 5.097 5.039 5.121 104,450 5.0624 -0.48%
2019-07-30 0 6.220 6.130 6.220 6.100 6.400 377,000 2,324,165 6.1649 5.121 5.047 5.121 5.022 5.269 457,880 5.0759 -1.11%
2019-07-29 0 6.290 6.210 6.290 6.150 6.410 500,000 3,121,190 6.2424 5.179 5.113 5.179 5.064 5.278 607,268 5.1397 -0.94%
2019-07-26 0 6.350 6.280 6.360 6.190 6.690 957,000 6,076,865 6.3499 5.228 5.171 5.237 5.097 5.508 1,162,312 5.2283 -2.01%
2019-07-25 0 6.480 6.400 6.450 6.450 6.800 337,000 2,220,850 6.5901 5.335 5.269 5.311 5.311 5.599 409,299 5.4260 -2.99%
2019-07-24 0 6.680 6.670 6.700 6.650 6.910 518,000 3,496,765 6.7505 5.500 5.492 5.517 5.475 5.689 629,130 5.5581 -1.62%
2019-07-23 0 6.790 6.790 6.830 6.740 6.850 477,000 3,243,580 6.8000 5.591 5.591 5.624 5.549 5.640 579,334 5.5988 0.74%
2019-07-22 0 6.740 6.740 6.750 6.700 6.910 134,000 908,670 6.7811 5.549 5.549 5.558 5.517 5.689 162,748 5.5833 -3.71%
2019-07-19 0 7.000 6.960 7.050 6.920 7.170 899,500 6,345,245 7.0542 5.764 5.731 5.805 5.698 5.903 1,092,476 5.8081 -2.10%
2019-07-18 0 7.150 7.100 7.150 7.030 7.150 269,000 1,908,830 7.0960 5.887 5.846 5.887 5.788 5.887 326,710 5.8426 0.70%
2019-07-17 0 7.100 7.100 7.140 6.700 7.190 1,280,800 8,790,006 6.8629 5.846 5.846 5.879 5.517 5.920 1,555,579 5.6506 6.45%
2019-07-16 0 6.670 6.660 6.680 6.580 6.800 2,263,000 15,137,455 6.6891 5.492 5.484 5.500 5.418 5.599 2,748,497 5.5075 -1.48%
2019-07-15 0 6.770 6.750 6.770 6.500 6.770 549,900 3,653,970 6.6448 5.574 5.558 5.574 5.352 5.574 667,874 5.4710 3.04%
2019-07-12 0 6.570 6.550 6.580 6.430 6.760 971,000 6,358,090 6.5480 5.409 5.393 5.418 5.294 5.566 1,179,315 5.3913 1.70%
2019-07-11 0 6.460 6.460 6.510 6.450 6.690 306,000 2,007,470 6.5604 5.319 5.319 5.360 5.311 5.508 371,648 5.4015 -0.77%
2019-07-10 0 6.510 6.510 6.550 6.440 6.570 489,100 3,179,565 6.5008 5.360 5.360 5.393 5.302 5.409 594,030 5.3525 -0.61%
2019-07-09 0 6.550 6.530 6.610 6.460 6.610 195,000 1,276,630 6.5468 5.393 5.377 5.442 5.319 5.442 236,835 5.3904 -0.15%
2019-07-08 0 6.560 6.510 6.580 6.490 6.620 338,500 2,210,525 6.5304 5.401 5.360 5.418 5.344 5.451 411,121 5.3768 -2.09%
2019-07-05 0 6.700 6.660 6.700 6.530 6.770 310,000 2,082,080 6.7164 5.517 5.484 5.517 5.377 5.574 376,506 5.5300 -1.47%
2019-07-04 0 6.800 6.740 6.800 6.700 6.870 303,000 2,062,400 6.8066 5.599 5.549 5.599 5.517 5.656 368,005 5.6043 0.59%
2019-07-03 0 6.760 6.720 6.760 6.650 6.770 327,000 2,190,340 6.6983 5.566 5.533 5.566 5.475 5.574 397,154 5.5151 0.75%
2019-07-02 0 6.710 6.700 6.710 6.520 6.850 815,000 5,488,815 6.7347 5.525 5.517 5.525 5.368 5.640 989,848 5.5451 -2.04%
2019-06-28 0 6.850 6.810 6.850 6.720 7.050 389,685 2,682,570 6.8839 5.640 5.607 5.640 5.533 5.805 473,287 5.6680 0.15%
2019-06-27 0 6.840 6.800 6.860 6.700 6.950 400,000 2,738,220 6.8456 5.632 5.599 5.648 5.517 5.722 485,815 5.6363 0.15%
2019-06-26 0 6.830 6.790 6.830 6.710 7.080 660,500 4,522,325 6.8468 5.624 5.591 5.624 5.525 5.829 802,202 5.6374 0.00%
2019-06-25 0 6.830 6.790 6.810 6.710 7.010 820,000 5,572,090 6.7952 5.624 5.591 5.607 5.525 5.772 995,920 5.5949 -3.80%
2019-06-24 0 7.100 7.040 7.100 7.000 7.170 277,000 1,958,630 7.0709 5.846 5.796 5.846 5.764 5.903 336,427 5.8219 -2.61%
2019-06-21 0 7.290 7.080 7.300 7.090 7.670 776,000 5,805,490 7.4813 6.002 5.829 6.011 5.838 6.315 942,481 6.1598 -2.02%
2019-06-20 0 7.440 7.400 7.440 7.100 7.570 1,178,022 8,741,889 7.4208 6.126 6.093 6.126 5.846 6.233 1,430,751 6.1100 3.33%
2019-06-19 0 7.200 7.180 7.200 7.100 7.200 112,000 803,500 7.1741 5.928 5.912 5.928 5.846 5.928 136,028 5.9069 1.41%
2019-06-18 0 7.100 7.070 7.100 6.970 7.100 170,000 1,199,230 7.0543 5.846 5.821 5.846 5.739 5.846 206,471 5.8082 1.28%
2019-06-17 0 7.010 7.000 7.070 7.000 7.260 107,000 770,010 7.1964 5.772 5.764 5.821 5.764 5.978 129,955 5.9252 -3.18%
2019-06-14 0 7.240 7.140 7.240 7.100 7.340 352,000 2,530,460 7.1888 5.961 5.879 5.961 5.846 6.043 427,517 5.9190 1.97%
2019-06-13 0 7.100 7.010 7.100 6.950 7.380 285,000 2,013,040 7.0633 5.846 5.772 5.846 5.722 6.076 346,143 5.8156 0.71%
2019-06-12 0 7.050 6.990 7.050 6.990 7.100 102,000 715,130 7.0111 5.805 5.755 5.805 5.755 5.846 123,883 5.7726 -2.22%
2019-06-11 0 7.210 7.190 7.210 7.150 7.340 358,000 2,591,000 7.2374 5.936 5.920 5.936 5.887 6.043 434,804 5.9590 0.84%
2019-06-10 0 7.150 7.090 7.190 6.910 7.240 1,221,000 8,719,540 7.1413 5.887 5.838 5.920 5.689 5.961 1,482,950 5.8799 2.88%
2019-06-06 0 6.950 6.910 6.950 6.880 7.070 221,000 1,536,280 6.9515 5.722 5.689 5.722 5.665 5.821 268,413 5.7236 0.29%
2019-06-05 0 6.930 6.920 6.930 6.840 7.100 1,040,000 7,236,100 6.9578 5.706 5.698 5.706 5.632 5.846 1,263,118 5.7288 1.91%
2019-06-04 0 6.800 6.780 6.800 6.600 7.190 1,203,254 8,264,405 6.8684 5.599 5.582 5.599 5.434 5.920 1,461,396 5.6551 -0.73%
2019-06-03 0 6.850 6.820 6.850 6.630 6.900 648,000 4,405,420 6.7985 5.640 5.615 5.640 5.459 5.681 787,020 5.5976 3.47%
2019-05-31 0 6.620 6.560 6.630 6.310 6.660 1,128,000 7,319,890 6.4893 5.451 5.401 5.459 5.195 5.484 1,369,998 5.3430 0.30%
2019-05-30 0 6.600 6.500 6.630 6.470 6.910 896,000 5,927,350 6.6153 5.434 5.352 5.459 5.327 5.689 1,088,225 5.4468 -5.44%
2019-05-29 0 6.980 6.970 6.980 6.960 7.300 1,599,000 11,484,750 7.1825 5.747 5.739 5.747 5.731 6.011 1,942,045 5.9137 -3.46%
2019-05-28 0 7.230 7.200 7.370 7.200 7.590 1,797,000 13,177,540 7.3331 5.953 5.928 6.068 5.928 6.249 2,182,523 6.0378 -4.74%
2019-05-27 0 7.590 7.580 7.600 7.420 7.600 505,000 3,822,500 7.5693 6.249 6.241 6.258 6.109 6.258 613,341 6.2323 -0.13%
2019-05-24 0 7.600 7.580 7.600 7.380 7.650 695,000 5,256,405 7.5632 6.258 6.241 6.258 6.076 6.299 844,103 6.2272 4.25%
2019-05-23 0 7.290 7.180 7.300 7.160 7.680 1,193,000 8,752,780 7.3368 6.002 5.912 6.011 5.895 6.323 1,448,943 6.0408 -4.95%
2019-05-22 0 7.670 7.620 7.670 7.560 7.780 547,000 4,204,630 7.6867 6.315 6.274 6.315 6.225 6.406 664,352 6.3289 1.32%
2019-05-21 0 7.570 7.540 7.570 7.500 7.770 397,000 3,022,820 7.6142 6.233 6.208 6.233 6.175 6.398 482,171 6.2692 0.93%
2019-05-20 0 7.500 7.440 7.500 7.320 7.760 508,000 3,805,470 7.4911 6.175 6.126 6.175 6.027 6.389 616,985 6.1679 -2.47%
2019-05-17 0 7.690 7.550 7.700 7.460 8.090 1,172,000 9,059,600 7.7300 6.332 6.216 6.340 6.142 6.661 1,423,437 6.3646 -2.29%
2019-05-16 0 7.870 7.840 7.870 7.590 7.890 946,000 7,406,530 7.8293 6.480 6.455 6.480 6.249 6.496 1,148,952 6.4463 4.24%
2019-05-15 0 7.550 7.500 7.550 7.200 7.580 1,057,000 7,906,710 7.4803 6.216 6.175 6.216 5.928 6.241 1,283,766 6.1590 4.86%
2019-05-14 0 7.200 7.170 7.250 7.130 7.480 852,000 6,224,250 7.3055 5.928 5.903 5.969 5.871 6.159 1,034,785 6.0150 -0.28%
2019-05-10 0 7.220 7.220 7.240 6.890 7.240 922,000 6,547,590 7.1015 5.945 5.945 5.961 5.673 5.961 1,119,803 5.8471 4.64%
2019-05-09 0 6.900 6.840 6.900 6.840 7.200 728,500 5,057,060 6.9417 5.681 5.632 5.681 5.632 5.928 884,790 5.7155 -4.83%
2019-05-08 0 7.250 7.200 7.250 7.020 7.340 460,000 3,315,370 7.2073 5.969 5.928 5.969 5.780 6.043 558,687 5.9342 1.40%
2019-05-07 0 7.150 7.080 7.190 7.000 7.280 441,000 3,152,350 7.1482 5.887 5.829 5.920 5.764 5.994 535,611 5.8855 1.27%
2019-05-06 0 7.060 7.020 7.070 6.920 7.400 1,231,000 8,724,220 7.0871 5.813 5.780 5.821 5.698 6.093 1,495,095 5.8352 -5.23%
2019-05-03 0 7.450 7.440 7.450 7.100 7.450 595,000 4,330,220 7.2777 6.134 6.126 6.134 5.846 6.134 722,649 5.9921 3.95%
2019-05-02 0 7.200 7.130 7.220 7.120 7.300 321,000 2,301,830 7.1708 5.901 5.844 5.917 5.835 5.983 391,661 5.8771 -0.41%
2019-04-30 0 7.230 7.110 7.230 7.130 7.250 136,800 983,940 7.1925 5.926 5.827 5.926 5.844 5.942 166,914 5.8949 0.70%
2019-04-29 0 7.180 7.110 7.200 6.820 7.290 819,700 5,755,464 7.0214 5.885 5.827 5.901 5.590 5.975 1,000,140 5.7547 5.43%
2019-04-26 0 6.810 6.810 6.850 6.760 7.200 577,000 3,957,210 6.8582 5.581 5.581 5.614 5.540 5.901 704,015 5.6209 0.89%
2019-04-25 0 6.750 6.750 6.790 6.710 7.100 859,000 5,911,670 6.8820 5.532 5.532 5.565 5.499 5.819 1,048,091 5.6404 -4.39%
2019-04-24 0 7.060 7.000 7.060 6.780 7.080 687,000 4,760,210 6.9290 5.786 5.737 5.786 5.557 5.803 838,229 5.6789 4.90%
2019-04-23 0 6.730 6.600 6.740 6.630 6.840 567,344 3,844,578 6.7764 5.516 5.409 5.524 5.434 5.606 692,233 5.5539 1.97%
2019-04-18 0 6.600 6.560 6.600 6.500 6.780 371,000 2,467,070 6.6498 5.409 5.376 5.409 5.327 5.557 452,668 5.4501 -3.23%
2019-04-17 0 6.820 6.790 6.820 6.790 6.980 179,000 1,220,970 6.8211 5.590 5.565 5.590 5.565 5.721 218,403 5.5904 -1.02%
2019-04-16 0 6.890 6.850 6.890 6.680 6.940 558,000 3,815,970 6.8387 5.647 5.614 5.647 5.475 5.688 680,832 5.6049 -0.14%
2019-04-15 0 6.900 6.810 6.890 6.690 7.010 869,000 5,991,915 6.8952 5.655 5.581 5.647 5.483 5.745 1,060,292 5.6512 2.83%
2019-04-12 0 6.710 6.690 6.710 6.620 6.730 238,000 1,590,570 6.6831 5.499 5.483 5.499 5.426 5.516 290,391 5.4773 0.15%
2019-04-11 0 6.700 6.680 6.730 6.630 6.750 138,000 921,680 6.6788 5.491 5.475 5.516 5.434 5.532 168,378 5.4739 -1.33%
2019-04-10 0 6.790 6.780 6.790 6.720 6.800 331,000 2,244,780 6.7818 5.565 5.557 5.565 5.508 5.573 403,863 5.5583 -0.15%
2019-04-09 0 6.800 6.790 6.800 6.760 6.850 295,000 2,005,770 6.7992 5.573 5.565 5.573 5.540 5.614 359,938 5.5725 0.15%
2019-04-08 0 6.790 6.770 6.790 6.750 6.840 908,000 6,156,040 6.7798 5.565 5.549 5.565 5.532 5.606 1,107,877 5.5566 0.59%
2019-04-04 0 6.750 6.730 6.750 6.680 6.770 349,000 2,344,890 6.7189 5.532 5.516 5.532 5.475 5.549 425,825 5.5067 1.05%
2019-04-03 0 6.680 6.670 6.680 6.610 6.770 285,000 1,905,270 6.6852 5.475 5.467 5.475 5.417 5.549 347,737 5.4791 0.15%
2019-04-02 0 6.670 6.670 6.680 6.650 6.700 270,000 1,801,860 6.6736 5.467 5.467 5.475 5.450 5.491 329,435 5.4695 -0.15%
2019-04-01 0 6.680 6.610 6.680 6.330 6.680 905,000 5,961,390 6.5872 5.475 5.417 5.475 5.188 5.475 1,104,217 5.3987 4.37%
2019-03-29 0 6.400 6.370 6.450 6.340 6.480 316,000 2,021,290 6.3965 5.245 5.221 5.286 5.196 5.311 385,561 5.2425 0.79%
2019-03-28 0 6.350 6.330 6.380 6.350 6.430 430,800 2,744,426 6.3705 5.204 5.188 5.229 5.204 5.270 525,632 5.2212 0.63%
2019-03-27 0 6.310 6.310 6.360 6.300 6.440 310,000 1,970,900 6.3577 5.172 5.172 5.213 5.163 5.278 378,240 5.2107 -1.41%
2019-03-26 0 6.400 6.320 6.430 6.300 6.480 150,000 956,460 6.3764 5.245 5.180 5.270 5.163 5.311 183,019 5.2260 -0.16%
2019-03-25 0 6.410 6.360 6.420 6.300 6.510 753,000 4,821,030 6.4024 5.254 5.213 5.262 5.163 5.336 918,757 5.2473 -3.46%
2019-03-22 0 6.640 6.620 6.640 6.560 6.900 546,000 3,611,150 6.6138 5.442 5.426 5.442 5.376 5.655 666,191 5.4206 -1.63%
2019-03-21 0 6.750 6.700 6.750 6.710 6.820 567,600 3,833,944 6.7547 5.532 5.491 5.532 5.499 5.590 692,545 5.5360 0.60%
2019-03-20 0 6.710 6.630 6.720 6.590 6.730 201,000 1,338,230 6.6579 5.499 5.434 5.508 5.401 5.516 245,246 5.4567 -0.30%
2019-03-19 0 6.730 6.720 6.730 6.650 6.740 390,000 2,620,930 6.7203 5.516 5.508 5.516 5.450 5.524 475,850 5.5079 1.97%
2019-03-18 0 6.600 6.560 6.600 6.440 6.620 477,875 3,130,652 6.5512 5.409 5.376 5.409 5.278 5.426 583,069 5.3693 3.29%
2019-03-15 0 6.390 6.320 6.390 6.280 6.450 1,553,625 9,898,063 6.3709 5.237 5.180 5.237 5.147 5.286 1,895,623 5.2215 3.06%
2019-03-14 0 6.200 6.150 6.160 6.070 6.350 950,000 5,856,960 6.1652 5.081 5.040 5.049 4.975 5.204 1,159,123 5.0529 -0.16%
2019-03-13 0 6.210 6.200 6.210 6.180 6.480 2,429,900 15,266,569 6.2828 5.090 5.081 5.090 5.065 5.311 2,964,792 5.1493 0.32%
2019-03-12 0 6.190 6.180 6.190 6.100 6.400 2,779,600 17,250,620 6.2062 5.073 5.065 5.073 4.999 5.245 3,391,471 5.0865 4.21%
2019-03-11 0 5.940 5.850 5.960 5.660 5.990 437,600 2,567,800 5.8679 4.868 4.795 4.885 4.639 4.909 533,929 4.8093 3.85%
2019-03-08 0 5.720 5.720 5.730 5.700 5.820 216,000 1,243,070 5.7550 4.688 4.688 4.696 4.672 4.770 263,548 4.7167 -2.39%
2019-03-07 0 5.860 5.860 5.870 5.800 6.000 194,000 1,150,590 5.9309 4.803 4.803 4.811 4.754 4.918 236,705 4.8609 -2.82%
2019-03-06 0 6.030 6.030 6.170 5.990 6.190 357,000 2,163,680 6.0607 4.942 4.942 5.057 4.909 5.073 435,586 4.9673 1.86%
2019-03-05 0 5.920 5.880 5.920 5.850 5.930 186,000 1,094,170 5.8826 4.852 4.819 4.852 4.795 4.860 226,944 4.8213 0.85%
2019-03-04 0 5.870 5.870 5.880 5.520 5.950 257,300 1,482,014 5.7599 4.811 4.811 4.819 4.524 4.877 313,939 4.7207 4.45%
2019-03-01 0 5.620 5.620 5.680 5.600 5.750 189,000 1,061,450 5.6161 4.606 4.606 4.655 4.590 4.713 230,604 4.6029 0.18%
2019-02-28 0 5.610 5.610 5.620 5.600 5.760 370,000 2,106,130 5.6922 4.598 4.598 4.606 4.590 4.721 451,448 4.6653 -2.26%
2019-02-27 0 5.740 5.680 5.740 5.660 5.800 404,000 2,306,360 5.7088 4.704 4.655 4.704 4.639 4.754 492,932 4.6789 -0.86%
2019-02-26 0 5.790 5.750 5.800 5.640 5.810 84,000 486,630 5.7932 4.745 4.713 4.754 4.622 4.762 102,491 4.7480 0.70%
2019-02-25 0 5.750 5.750 5.780 5.630 5.750 219,000 1,248,000 5.6986 4.713 4.713 4.737 4.614 4.713 267,208 4.6705 0.52%
2019-02-22 0 5.720 5.720 5.750 5.630 5.780 75,000 426,340 5.6845 4.688 4.688 4.713 4.614 4.737 91,510 4.6590 -1.21%
2019-02-21 0 5.790 5.650 5.770 5.460 5.850 272,000 1,531,310 5.6298 4.745 4.631 4.729 4.475 4.795 331,875 4.6141 4.51%
2019-02-20 0 5.540 5.520 5.540 5.490 5.660 108,000 596,540 5.5235 4.541 4.524 4.541 4.500 4.639 131,774 4.5270 0.73%
2019-02-19 0 5.500 5.480 5.600 5.500 5.780 116,000 649,020 5.5950 4.508 4.491 4.590 4.508 4.737 141,535 4.5856 -3.00%
2019-02-18 0 5.670 5.650 5.690 5.450 5.720 414,000 2,335,080 5.6403 4.647 4.631 4.663 4.467 4.688 505,133 4.6227 6.78%
2019-02-15 0 5.310 5.310 5.340 5.290 5.410 298,000 1,588,550 5.3307 4.352 4.352 4.377 4.336 4.434 363,598 4.3690 -2.21%
2019-02-14 0 5.430 5.430 5.540 5.410 5.550 44,000 239,260 5.4377 4.450 4.450 4.541 4.434 4.549 53,686 4.4567 -0.91%
2019-02-13 0 5.480 5.450 5.480 5.400 5.540 272,600 1,493,520 5.4788 4.491 4.467 4.491 4.426 4.541 332,607 4.4903 0.37%
2019-02-12 0 5.460 5.430 5.470 5.240 5.530 267,000 1,437,435 5.3837 4.475 4.450 4.483 4.295 4.532 325,774 4.4124 4.20%
2019-02-11 0 5.240 5.210 5.310 5.200 5.390 208,000 1,092,770 5.2537 4.295 4.270 4.352 4.262 4.418 253,787 4.3059 -2.96%
2019-02-08 0 5.400 5.370 5.400 5.260 5.550 964,000 5,145,790 5.3380 4.426 4.401 4.426 4.311 4.549 1,176,205 4.3749 -3.57%
2019-02-04 0 5.600 5.480 5.600 5.310 5.600 55,000 299,890 5.4525 4.590 4.491 4.590 4.352 4.590 67,107 4.4688 9.16%
2019-02-01 0 5.130 5.120 5.130 5.040 5.140 124,000 631,670 5.0941 4.204 4.196 4.204 4.131 4.213 151,296 4.1751 -0.39%
2019-01-31 0 5.150 5.120 5.150 5.070 5.190 232,766 1,197,011 5.1426 4.221 4.196 4.221 4.155 4.254 284,005 4.2148 -0.77%
2019-01-30 0 5.190 5.000 5.200 5.050 5.240 337,000 1,704,227 5.0571 4.254 4.098 4.262 4.139 4.295 411,184 4.1447 0.78%
2019-01-29 0 5.150 5.100 5.150 4.960 5.250 208,527 1,052,528 5.0474 4.221 4.180 4.221 4.065 4.303 254,430 4.1368 3.00%
2019-01-28 0 5.000 4.920 5.030 4.900 5.030 95,000 472,950 4.9784 4.098 4.032 4.123 4.016 4.123 115,912 4.0802 -2.15%
2019-01-25 0 5.110 5.000 5.110 4.900 5.120 174,300 871,334 4.9990 4.188 4.098 4.188 4.016 4.196 212,669 4.0971 2.00%
2019-01-24 0 5.010 5.000 5.010 5.000 5.060 36,000 180,820 5.0228 4.106 4.098 4.106 4.098 4.147 43,925 4.1166 -1.76%
2019-01-23 0 5.100 4.910 5.190 4.890 5.200 22,000 111,610 5.0732 4.180 4.024 4.254 4.008 4.262 26,843 4.1579 0.59%
2019-01-22 0 5.070 5.040 5.090 4.900 5.090 147,000 739,720 5.0321 4.155 4.131 4.172 4.016 4.172 179,359 4.1242 0.40%
2019-01-21 0 5.050 5.010 5.200 4.890 5.050 166,000 832,390 5.0144 4.139 4.106 4.262 4.008 4.139 202,541 4.1097 1.41%
2019-01-18 0 4.980 4.960 4.980 4.650 5.000 274,000 1,343,870 4.9046 4.082 4.065 4.082 3.811 4.098 334,315 4.0198 6.41%
2019-01-17 0 4.680 4.690 4.710 4.490 4.760 89,000 415,240 4.6656 3.836 3.844 3.860 3.680 3.901 108,591 3.8239 1.96%
2019-01-16 0 4.590 4.560 4.620 4.300 4.700 163,000 735,110 4.5099 3.762 3.737 3.786 3.524 3.852 198,881 3.6962 2.68%
2019-01-15 0 4.470 4.430 4.600 4.220 4.580 117,000 514,170 4.3946 3.664 3.631 3.770 3.459 3.754 142,755 3.6018 6.18%
2019-01-14 0 4.210 4.210 4.380 4.210 4.220 7,000 29,520 4.2171 3.450 3.450 3.590 3.450 3.459 8,541 3.4563 -4.10%
2019-01-11 0 4.390 4.370 4.450 4.170 4.650 64,000 276,190 4.3155 3.598 3.582 3.647 3.418 3.811 78,088 3.5369 2.81%
2019-01-10 0 4.270 4.230 4.280 4.120 4.280 141,000 591,360 4.1940 3.500 3.467 3.508 3.377 3.508 172,038 3.4374 2.89%
2019-01-09 0 4.150 4.150 4.180 4.140 4.270 100,000 418,960 4.1896 3.401 3.401 3.426 3.393 3.500 122,013 3.4337 0.97%
2019-01-08 0 4.110 4.110 4.120 4.020 4.190 50,756 207,738 4.0929 3.368 3.368 3.377 3.295 3.434 61,929 3.3545 3.01%
2019-01-07 0 3.990 3.940 3.990 3.790 4.070 746,400 2,945,134 3.9458 3.270 3.229 3.270 3.106 3.336 910,704 3.2339 0.25%
2019-01-04 0 3.980 3.960 4.000 3.810 4.010 790,000 3,130,690 3.9629 3.262 3.246 3.278 3.123 3.287 963,902 3.2479 -0.75%
2019-01-03 0 4.010 3.970 4.050 3.900 4.300 312,000 1,264,780 4.0538 3.287 3.254 3.319 3.196 3.524 380,680 3.3224 -6.96%
2019-01-02 0 4.310 4.300 4.330 4.200 4.500 93,000 400,900 4.3108 3.532 3.524 3.549 3.442 3.688 113,472 3.5330 -4.43%
2018-12-31 0 4.510 4.470 4.600 4.400 4.620 135,000 611,300 4.5281 3.696 3.664 3.770 3.606 3.786 164,717 3.7112 -1.96%
2018-12-28 0 4.600 4.600 4.700 4.500 4.810 85,000 393,470 4.6291 3.770 3.770 3.852 3.688 3.942 103,711 3.7939 -0.43%
2018-12-27 0 4.620 4.610 4.620 4.610 4.800 301,000 1,402,360 4.6590 3.786 3.778 3.786 3.778 3.934 367,259 3.8185 -1.49%
2018-12-24 0 4.690 4.680 4.690 4.620 4.750 132,450 618,968 4.6732 3.844 3.836 3.844 3.786 3.893 161,606 3.8301 -2.09%
2018-12-21 0 4.790 4.780 4.800 4.730 4.870 817,000 3,918,740 4.7965 3.926 3.918 3.934 3.877 3.991 996,846 3.9311 -1.24%
2018-12-20 0 4.850 4.820 4.870 4.800 5.090 513,500 2,502,840 4.8741 3.975 3.950 3.991 3.934 4.172 626,536 3.9947 -3.00%
2018-12-19 0 5.000 4.960 5.000 4.910 5.060 305,066 1,521,093 4.9861 4.098 4.065 4.098 4.024 4.147 372,220 4.0865 -1.19%
2018-12-18 0 5.060 5.010 5.070 5.000 5.070 308,000 1,545,190 5.0169 4.147 4.106 4.155 4.098 4.155 375,800 4.1117 1.00%
2018-12-17 0 5.010 5.010 5.050 5.000 5.090 559,500 2,804,180 5.0119 4.106 4.106 4.139 4.098 4.172 682,662 4.1077 -0.20%
2018-12-14 0 5.020 5.000 5.030 5.000 5.090 354,000 1,778,295 5.0234 4.114 4.098 4.123 4.098 4.172 431,926 4.1171 -0.40%
2018-12-13 0 5.040 5.010 5.090 4.980 5.080 277,500 1,393,845 5.0229 4.131 4.106 4.172 4.082 4.163 338,586 4.1167 1.41%
2018-12-12 0 4.970 4.970 5.000 4.960 5.090 295,000 1,473,700 4.9956 4.073 4.073 4.098 4.065 4.172 359,938 4.0943 -1.00%
2018-12-11 0 5.020 5.010 5.040 5.010 5.080 213,524 1,074,534 5.0324 4.114 4.106 4.131 4.106 4.163 260,527 4.1245 -1.38%
2018-12-10 0 5.090 5.080 5.100 5.080 5.140 171,083 872,921 5.1023 4.172 4.163 4.180 4.163 4.213 208,743 4.1818 -0.97%
2018-12-07 0 5.140 5.140 5.150 5.130 5.270 367,000 1,889,050 5.1473 4.213 4.213 4.221 4.204 4.319 447,787 4.2186 -1.34%
2018-12-06 0 5.210 5.190 5.260 5.060 5.280 400,089 2,069,401 5.1724 4.270 4.254 4.311 4.147 4.327 488,160 4.2392 -1.70%
2018-12-05 0 5.300 5.280 5.320 5.270 5.340 52,121 276,543 5.3058 4.344 4.327 4.360 4.319 4.377 63,594 4.3485 -0.38%
2018-12-04 0 5.320 5.310 5.410 5.290 5.480 247,000 1,321,090 5.3485 4.360 4.352 4.434 4.336 4.491 301,372 4.3836 -3.10%
2018-12-03 0 5.490 5.430 5.490 5.420 5.540 37,038 202,213 5.4596 4.500 4.450 4.500 4.442 4.541 45,191 4.4746 2.62%
2018-11-30 0 5.350 5.230 5.350 5.200 5.650 1,933,029 10,650,601 5.5098 4.385 4.286 4.385 4.262 4.631 2,358,545 4.5158 -3.78%
2018-11-29 0 5.560 5.460 5.660 5.430 5.650 1,088,045 6,043,338 5.5543 4.557 4.475 4.639 4.450 4.631 1,327,555 4.5522 0.54%
2018-11-28 0 5.530 5.530 5.550 5.360 5.530 373,245 2,017,870 5.4063 4.532 4.532 4.549 4.393 4.532 455,407 4.4309 2.60%
2018-11-27 0 5.390 5.350 5.410 5.340 5.410 145,000 780,270 5.3812 4.418 4.385 4.434 4.377 4.434 176,919 4.4103 1.32%
2018-11-26 0 5.320 5.320 5.390 5.300 5.400 530,000 2,835,150 5.3493 4.360 4.360 4.418 4.344 4.426 646,668 4.3842 0.57%
2018-11-23 0 5.290 5.290 5.370 5.210 5.330 147,000 774,940 5.2717 4.336 4.336 4.401 4.270 4.368 179,359 4.3206 0.38%
2018-11-22 0 5.270 5.220 5.320 5.210 5.440 219,000 1,158,780 5.2912 4.319 4.278 4.360 4.270 4.459 267,208 4.3366 1.35%
2018-11-21 0 5.200 5.200 5.220 5.190 5.280 398,130 2,079,783 5.2239 4.262 4.262 4.278 4.254 4.327 485,770 4.2814 -1.14%
2018-11-20 0 5.260 5.260 5.290 5.260 5.360 413,000 2,184,710 5.2899 4.311 4.311 4.336 4.311 4.393 503,913 4.3355 -0.94%
2018-11-19 0 5.310 5.310 5.360 5.310 5.510 184,061 990,216 5.3798 4.352 4.352 4.393 4.352 4.516 224,578 4.4092 -0.93%
2018-11-16 0 5.360 5.360 5.410 5.320 5.610 355,000 1,919,790 5.4079 4.393 4.393 4.434 4.360 4.598 433,146 4.4322 -2.90%
2018-11-15 0 5.520 5.530 5.570 5.410 5.560 193,733 1,066,092 5.5029 4.524 4.532 4.565 4.434 4.557 236,379 4.5101 1.10%
2018-11-14 0 5.460 5.460 5.530 5.450 5.680 270,000 1,507,720 5.5841 4.475 4.475 4.532 4.467 4.655 329,435 4.5767 -2.50%
2018-11-13 0 5.600 5.590 5.600 5.440 5.670 342,000 1,900,450 5.5569 4.590 4.581 4.590 4.459 4.647 417,284 4.5543 1.63%
2018-11-12 0 5.510 5.500 5.520 5.500 5.550 87,000 481,760 5.5375 4.516 4.508 4.524 4.508 4.549 106,151 4.5384 -0.90%
2018-11-09 0 5.560 5.540 5.570 5.450 5.600 244,000 1,350,940 5.5366 4.557 4.541 4.565 4.467 4.590 297,712 4.5377 0.36%
2018-11-08 0 5.540 5.490 5.540 5.500 5.700 835,000 4,696,060 5.6240 4.541 4.500 4.541 4.508 4.672 1,018,808 4.6094 0.73%
2018-11-07 0 5.500 5.460 5.520 5.400 5.570 709,000 3,914,140 5.5206 4.508 4.475 4.524 4.426 4.565 865,072 4.5246 1.85%
2018-11-06 0 5.400 5.370 5.400 5.320 5.430 348,000 1,868,520 5.3693 4.426 4.401 4.426 4.360 4.450 424,605 4.4006 0.93%
2018-11-05 0 5.350 5.300 5.350 5.180 5.350 225,000 1,185,820 5.2703 4.385 4.344 4.385 4.245 4.385 274,529 4.3195 0.94%
2018-11-02 0 5.300 5.270 5.300 5.160 5.350 1,552,000 8,165,290 5.2611 4.344 4.319 4.344 4.229 4.385 1,893,640 4.3120 2.71%
2018-11-01 0 5.160 5.130 5.160 5.110 5.180 602,000 3,095,870 5.1426 4.229 4.204 4.229 4.188 4.245 734,518 4.2148 1.18%
2018-10-31 0 5.100 5.080 5.100 5.070 5.160 474,500 2,422,450 5.1053 4.180 4.163 4.180 4.155 4.229 578,951 4.1842 0.20%
2018-10-30 0 5.090 5.080 5.090 5.020 5.130 478,000 2,423,990 5.0711 4.172 4.163 4.172 4.114 4.204 583,222 4.1562 -0.20%
2018-10-29 0 5.100 5.070 5.100 5.000 5.290 980,000 5,058,320 5.1616 4.180 4.155 4.180 4.098 4.336 1,195,727 4.2303 0.20%
2018-10-26 0 5.090 5.040 5.090 5.000 5.160 485,000 2,453,040 5.0578 4.172 4.131 4.172 4.098 4.229 591,763 4.1453 -0.78%
2018-10-25 0 5.130 5.150 5.200 4.900 5.200 613,000 3,126,700 5.1007 4.204 4.221 4.262 4.016 4.262 747,939 4.1804 0.20%
2018-10-24 0 5.120 5.120 5.210 5.120 5.300 149,271 773,572 5.1823 4.196 4.196 4.270 4.196 4.344 182,130 4.2474 -3.03%
2018-10-23 0 5.280 5.200 5.280 5.160 5.300 315,000 1,640,500 5.2079 4.327 4.262 4.327 4.229 4.344 384,341 4.2683 -0.75%
2018-10-22 0 5.320 5.310 5.390 5.310 5.450 349,840 1,886,536 5.3926 4.360 4.352 4.418 4.352 4.467 426,850 4.4197 3.91%
2018-10-19 0 5.120 5.080 5.120 5.000 5.160 617,105 3,147,243 5.1000 4.196 4.163 4.196 4.098 4.229 752,948 4.1799 1.79%
2018-10-18 0 5.030 4.980 5.040 4.960 5.180 822,682 4,149,252 5.0436 4.123 4.082 4.131 4.065 4.245 1,003,778 4.1336 -1.18%
2018-10-16 0 5.090 5.070 5.160 5.050 5.180 856,846 4,367,182 5.0968 4.172 4.155 4.229 4.139 4.245 1,045,463 4.1773 -0.20%
2018-10-15 0 5.100 5.060 5.100 5.050 5.250 501,134 2,548,372 5.0852 4.180 4.147 4.180 4.139 4.303 611,448 4.1678 -0.97%
2018-10-12 0 5.150 5.140 5.180 5.100 5.450 1,513,309 7,888,354 5.2127 4.221 4.213 4.245 4.180 4.467 1,846,432 4.2722 -1.34%
2018-10-11 0 5.220 5.210 5.240 5.200 5.680 1,272,000 6,735,760 5.2954 4.278 4.270 4.295 4.262 4.655 1,552,004 4.3400 -7.28%
2018-10-10 0 5.630 5.610 5.710 5.610 5.960 661,286 3,807,048 5.7570 4.614 4.598 4.680 4.598 4.885 806,854 4.7184 -1.75%
2018-10-09 0 5.730 5.730 5.780 5.710 5.890 546,010 3,140,946 5.7525 4.696 4.696 4.737 4.680 4.827 666,203 4.7147 -1.88%
2018-10-08 0 5.840 5.780 5.840 5.700 5.950 1,006,000 5,850,290 5.8154 4.786 4.737 4.786 4.672 4.877 1,227,450 4.7662 -1.68%
2018-10-05 0 5.940 5.900 5.940 5.900 6.050 627,356 3,749,003 5.9759 4.868 4.836 4.868 4.836 4.958 765,455 4.8977 -1.00%
2018-10-04 0 6.000 5.970 6.010 5.900 6.050 632,542 3,772,087 5.9634 4.918 4.893 4.926 4.836 4.958 771,783 4.8875 -0.17%
2018-10-03 0 6.010 6.000 6.010 5.900 6.030 364,523 2,172,450 5.9597 4.926 4.918 4.926 4.836 4.942 444,765 4.8845 0.33%
2018-10-02 0 5.990 5.910 6.000 5.860 6.280 516,367 3,091,746 5.9875 4.909 4.844 4.918 4.803 5.147 630,034 4.9073 -2.44%
2018-09-28 0 6.140 6.140 6.170 6.000 6.230 843,000 5,103,840 6.0544 5.032 5.032 5.057 4.918 5.106 1,028,569 4.9621 -0.32%
2018-09-27 0 6.160 6.110 6.250 6.090 6.320 475,000 2,916,620 6.1403 5.049 5.008 5.122 4.991 5.180 579,561 5.0325 0.49%
2018-09-26 0 6.130 6.110 6.220 6.100 6.350 318,799 1,974,885 6.1948 5.024 5.008 5.098 4.999 5.204 388,976 5.0771 -2.54%
2018-09-24 0 6.290 6.220 6.290 6.240 6.350 202,000 1,270,420 6.2892 5.155 5.098 5.155 5.114 5.204 246,466 5.1545 0.16%
2018-09-21 0 6.280 6.240 6.280 6.090 6.350 895,527 5,586,452 6.2382 5.147 5.114 5.147 4.991 5.204 1,092,659 5.1127 1.78%
2018-09-20 0 6.170 6.110 6.170 6.080 6.200 385,802 2,377,372 6.1622 5.057 5.008 5.057 4.983 5.081 470,728 5.0504 0.49%
2018-09-19 0 6.140 6.110 6.150 6.000 6.180 647,511 3,968,031 6.1281 5.032 5.008 5.040 4.918 5.065 790,047 5.0225 0.00%
2018-09-18 0 6.140 6.090 6.180 6.000 6.200 511,505 3,144,385 6.1473 5.032 4.991 5.065 4.918 5.081 624,102 5.0383 0.66%
2018-09-17 0 6.100 6.100 6.160 5.980 6.190 99,182 602,659 6.0763 4.999 4.999 5.049 4.901 5.073 121,015 4.9800 -1.61%
2018-09-14 0 6.200 6.190 6.200 5.950 6.230 307,000 1,891,313 6.1606 5.081 5.073 5.081 4.877 5.106 374,580 5.0492 1.47%
2018-09-13 0 6.110 6.100 6.120 6.000 6.270 665,714 4,062,020 6.1017 5.008 4.999 5.016 4.918 5.139 812,257 5.0009 -0.65%
2018-09-12 0 6.150 6.120 6.150 5.920 6.230 530,687 3,241,091 6.1073 5.040 5.016 5.040 4.852 5.106 647,507 5.0055 -0.16%
2018-09-11 0 6.160 6.150 6.210 6.040 6.640 486,691 2,986,847 6.1371 5.049 5.040 5.090 4.950 5.442 593,826 5.0298 -0.48%
2018-09-10 0 6.190 6.190 6.220 6.180 6.500 239,896 1,503,292 6.2664 5.073 5.073 5.098 5.065 5.327 292,704 5.1359 -4.77%
2018-09-07 0 6.500 6.460 6.500 6.410 6.550 117,000 758,390 6.4820 5.327 5.295 5.327 5.254 5.368 142,755 5.3125 -1.07%
2018-09-06 0 6.570 6.500 6.570 6.570 6.740 183,000 1,220,210 6.6678 5.385 5.327 5.385 5.385 5.524 223,284 5.4648 -2.52%
2018-09-05 0 6.740 6.700 6.740 6.620 6.760 242,200 1,624,804 6.7085 5.524 5.491 5.524 5.426 5.540 295,515 5.4982 0.45%
2018-09-04 0 6.710 6.710 6.780 6.670 6.800 228,000 1,540,520 6.7567 5.499 5.499 5.557 5.467 5.573 278,189 5.5377 0.75%
2018-09-03 0 6.660 6.660 6.700 6.660 6.760 181,000 1,207,640 6.6720 5.458 5.458 5.491 5.458 5.540 220,843 5.4683 -0.00%
2018-08-31 0 6.690 6.480 6.700 6.350 6.690 295,980 1,924,625 6.5026 5.458 5.287 5.467 5.181 5.458 362,761 5.3055 1.83%
2018-08-30 0 6.570 6.570 6.610 6.570 6.610 177,000 1,168,480 6.6016 5.361 5.361 5.393 5.361 5.393 216,936 5.3863 -0.61%
2018-08-29 0 6.610 6.610 6.650 6.500 6.700 187,301 1,231,354 6.5742 5.393 5.393 5.426 5.303 5.467 229,561 5.3640 -1.34%
2018-08-28 0 6.700 6.690 6.720 6.560 6.800 172,000 1,149,890 6.6854 5.467 5.458 5.483 5.352 5.548 210,808 5.4547 -0.59%
2018-08-27 0 6.740 6.730 6.740 6.700 6.750 453,171 3,050,530 6.7315 5.499 5.491 5.499 5.467 5.507 555,418 5.4923 -0.59%
2018-08-24 0 6.780 6.750 6.780 6.730 6.810 211,000 1,432,150 6.7874 5.532 5.507 5.532 5.491 5.556 258,607 5.5379 -0.15%
2018-08-23 0 6.790 6.780 6.790 6.640 6.810 1,439,900 9,678,800 6.7219 5.540 5.532 5.540 5.418 5.556 1,764,778 5.4844 2.26%
2018-08-22 0 6.640 6.620 6.680 6.580 6.740 391,239 2,598,119 6.6407 5.418 5.401 5.450 5.369 5.499 479,512 5.4183 -1.92%
2018-08-21 0 6.770 6.760 6.780 6.660 6.890 945,012 6,405,433 6.7781 5.524 5.516 5.532 5.434 5.622 1,158,231 5.5304 1.35%
2018-08-20 0 6.680 6.640 6.680 6.580 6.700 785,920 5,230,658 6.6555 5.450 5.418 5.450 5.369 5.467 963,243 5.4303 2.77%
2018-08-17 0 6.500 6.460 6.500 6.310 6.600 332,022 2,140,449 6.4467 5.303 5.271 5.303 5.148 5.385 406,935 5.2599 1.56%
2018-08-16 0 6.400 6.400 6.660 6.120 6.670 416,588 2,668,110 6.4047 5.222 5.222 5.434 4.993 5.442 510,581 5.2256 2.07%
2018-08-15 0 6.270 6.230 6.280 6.230 6.800 887,861 5,626,639 6.3373 5.116 5.083 5.124 5.083 5.548 1,088,185 5.1707 -8.20%
2018-08-14 0 6.830 6.760 6.830 6.700 6.990 560,147 3,812,766 6.8067 5.573 5.516 5.573 5.467 5.703 686,530 5.5537 -0.87%
2018-08-13 0 6.890 6.790 6.890 6.540 6.950 724,000 4,915,650 6.7896 5.622 5.540 5.622 5.336 5.671 887,353 5.5397 3.92%
2018-08-10 0 6.630 6.620 6.680 6.490 6.800 741,000 4,969,000 6.7058 5.409 5.401 5.450 5.295 5.548 908,188 5.4713 2.00%
2018-08-09 0 6.500 6.490 6.500 6.280 6.500 479,000 3,078,980 6.4279 5.303 5.295 5.303 5.124 5.303 587,074 5.2446 3.01%
2018-08-08 0 6.310 6.260 6.370 6.220 6.400 214,000 1,343,410 6.2776 5.148 5.108 5.197 5.075 5.222 262,284 5.1220 1.94%
2018-08-07 0 6.190 6.160 6.190 5.850 6.200 287,000 1,741,450 6.0678 5.050 5.026 5.050 4.773 5.059 351,754 4.9508 4.74%
2018-08-06 0 5.910 5.830 5.910 5.820 6.080 402,000 2,389,970 5.9452 4.822 4.757 4.822 4.749 4.961 492,701 4.8507 0.51%
2018-08-03 0 5.880 5.880 5.900 5.880 6.180 381,000 2,281,690 5.9887 4.798 4.798 4.814 4.798 5.042 466,963 4.8862 -2.33%
2018-08-02 0 6.020 6.020 6.080 6.010 6.300 556,000 3,397,180 6.1100 4.912 4.912 4.961 4.904 5.140 681,448 4.9852 -4.44%
2018-08-01 0 6.300 6.300 6.370 6.300 6.370 186,000 1,172,740 6.3051 5.140 5.140 5.197 5.140 5.197 227,966 5.1444 -1.25%
2018-07-31 0 6.380 6.280 6.380 6.270 6.400 288,000 1,823,690 6.3323 5.206 5.124 5.206 5.116 5.222 352,980 5.1666 0.47%
2018-07-30 0 6.350 6.350 6.400 6.080 6.450 319,000 1,977,270 6.1983 5.181 5.181 5.222 4.961 5.263 390,974 5.0573 3.76%
2018-07-27 0 6.120 6.120 6.180 6.000 6.200 324,000 1,974,280 6.0935 4.993 4.993 5.042 4.895 5.059 397,103 4.9717 -1.61%
2018-07-26 0 6.220 6.220 6.270 6.170 6.450 321,000 2,026,000 6.3115 5.075 5.075 5.116 5.034 5.263 393,426 5.1496 -3.12%
2018-07-25 0 6.420 6.390 6.440 6.300 6.440 146,000 934,410 6.4001 5.238 5.214 5.254 5.140 5.254 178,941 5.2219 1.42%
2018-07-24 0 6.330 6.330 6.370 6.200 6.450 372,000 2,371,530 6.3751 5.165 5.165 5.197 5.059 5.263 455,933 5.2015 1.28%
2018-07-23 0 6.250 6.250 6.300 6.110 6.310 280,000 1,744,080 6.2289 5.099 5.099 5.140 4.985 5.148 343,175 5.0822 -1.57%
2018-07-20 0 6.350 6.350 6.370 6.290 6.450 337,000 2,147,270 6.3717 5.181 5.181 5.197 5.132 5.263 413,036 5.1988 -0.94%
2018-07-19 0 6.410 6.410 6.480 6.400 6.580 160,000 1,034,430 6.4652 5.230 5.230 5.287 5.222 5.369 196,100 5.2750 -0.47%
2018-07-18 0 6.440 6.380 6.450 6.300 6.560 289,000 1,860,350 6.4372 5.254 5.206 5.263 5.140 5.352 354,206 5.2522 3.04%
2018-07-17 0 6.250 6.250 6.320 6.180 6.530 306,000 1,954,945 6.3887 5.099 5.099 5.157 5.042 5.328 375,041 5.2126 -4.29%
2018-07-16 0 6.530 6.510 6.550 6.300 6.560 380,000 2,447,980 6.4421 5.328 5.312 5.344 5.140 5.352 465,738 5.2561 0.00%
2018-07-13 0 6.530 6.520 6.530 6.400 6.600 588,000 3,846,630 6.5419 5.328 5.320 5.328 5.222 5.385 720,668 5.3376 2.83%
2018-07-12 0 6.350 6.350 6.360 6.160 6.400 783,000 4,949,980 6.3218 5.181 5.181 5.189 5.026 5.222 959,665 5.1580 0.95%
2018-07-11 0 6.290 6.260 6.290 6.080 6.310 327,000 2,039,320 6.2365 5.132 5.108 5.132 4.961 5.148 400,779 5.0884 -1.10%
2018-07-10 0 6.360 6.330 6.360 6.210 6.440 817,000 5,196,710 6.3607 5.189 5.165 5.189 5.067 5.254 1,001,336 5.1898 2.58%
2018-07-09 0 6.200 6.180 6.200 5.970 6.280 416,000 2,573,880 6.1872 5.059 5.042 5.059 4.871 5.124 509,860 5.0482 3.85%
2018-07-06 0 5.970 5.920 5.970 5.840 6.000 208,000 1,230,630 5.9165 4.871 4.830 4.871 4.765 4.895 254,930 4.8273 2.93%
2018-07-05 0 5.800 5.780 5.820 5.660 6.050 640,000 3,720,960 5.8140 4.732 4.716 4.749 4.618 4.936 784,400 4.7437 -3.81%
2018-07-04 0 6.030 6.010 6.030 5.950 6.330 462,000 2,776,410 6.0095 4.920 4.904 4.920 4.855 5.165 566,239 4.9032 -1.63%
2018-07-03 0 6.130 6.120 6.180 5.950 6.290 672,000 4,074,990 6.0640 5.002 4.993 5.042 4.855 5.132 823,620 4.9477 -2.54%
2018-06-29 0 6.290 6.270 6.320 6.170 6.360 390,774 2,448,441 6.2656 5.132 5.116 5.157 5.034 5.189 478,942 5.1122 0.64%
2018-06-28 0 6.250 6.210 6.250 6.140 6.390 406,000 2,520,240 6.2075 5.099 5.067 5.099 5.010 5.214 497,604 5.0648 0.81%
2018-06-27 0 6.200 6.190 6.200 6.190 6.400 723,000 4,502,340 6.2273 5.059 5.050 5.059 5.050 5.222 886,127 5.0809 -2.52%
2018-06-26 0 6.360 6.360 6.370 6.190 6.500 927,000 5,828,980 6.2880 5.189 5.189 5.197 5.050 5.303 1,136,155 5.1304 -2.90%
2018-06-25 0 6.550 6.550 6.590 6.540 6.990 449,638 3,003,840 6.6806 5.344 5.344 5.377 5.336 5.703 551,088 5.4507 -4.66%
2018-06-22 0 6.870 6.870 6.880 6.650 6.900 475,117 3,235,453 6.8098 5.605 5.605 5.613 5.426 5.630 582,315 5.5562 3.62%
2018-06-21 0 6.630 6.570 6.630 6.380 6.850 1,677,833 11,162,425 6.6529 5.409 5.361 5.409 5.206 5.589 2,056,394 5.4282 4.74%
2018-06-20 0 6.330 6.330 6.390 6.260 6.500 1,164,763 7,374,765 6.3316 5.165 5.165 5.214 5.108 5.303 1,427,563 5.1660 -1.71%
2018-06-19 0 6.440 6.420 6.450 6.410 6.850 1,419,000 9,280,600 6.5402 5.254 5.238 5.263 5.230 5.589 1,739,162 5.3362 -8.26%
2018-06-15 0 7.020 7.010 7.020 7.000 7.150 297,163 2,094,580 7.0486 5.728 5.720 5.728 5.711 5.834 364,210 5.7510 -0.85%
2018-06-14 0 7.080 7.070 7.110 7.000 7.180 373,451 2,639,506 7.0679 5.777 5.768 5.801 5.711 5.858 457,711 5.7668 0.00%
2018-06-13 0 7.080 7.080 7.130 7.030 7.280 458,000 3,258,930 7.1156 5.777 5.777 5.817 5.736 5.940 561,336 5.8057 -2.34%
2018-06-12 0 7.250 7.200 7.250 7.110 7.300 504,649 3,640,922 7.2148 5.915 5.875 5.915 5.801 5.956 618,511 5.8866 1.12%
2018-06-11 0 7.170 7.170 7.230 7.120 7.290 386,000 2,769,250 7.1742 5.850 5.850 5.899 5.809 5.948 473,091 5.8535 0.14%
2018-06-08 0 7.160 7.160 7.240 7.100 7.350 133,000 953,330 7.1679 5.842 5.842 5.907 5.793 5.997 163,008 5.8484 -0.56%
2018-06-07 0 7.200 7.200 7.250 7.180 7.440 294,383 2,149,630 7.3022 5.875 5.875 5.915 5.858 6.070 360,803 5.9579 -1.10%
2018-06-06 0 7.280 7.280 7.340 7.280 7.440 383,000 2,802,950 7.3184 5.940 5.940 5.989 5.940 6.070 469,414 5.9712 -0.95%
2018-06-05 0 7.350 7.350 7.400 7.100 7.550 843,000 6,197,490 7.3517 5.997 5.997 6.038 5.793 6.160 1,033,202 5.9983 -3.29%
2018-06-04 0 7.600 7.560 7.600 7.420 7.600 396,000 2,980,110 7.5255 6.201 6.168 6.201 6.054 6.201 485,348 6.1402 2.43%
2018-06-01 0 7.420 7.420 7.450 7.350 7.460 489,000 3,624,360 7.4118 6.054 6.054 6.079 5.997 6.087 599,331 6.0473 -1.20%
2018-05-31 0 7.510 7.510 7.520 7.440 7.740 519,617 3,908,104 7.5211 6.127 6.127 6.136 6.070 6.315 636,856 6.1366 1.08%
2018-05-30 0 7.430 7.430 7.450 7.400 7.700 1,459,000 10,976,160 7.5231 6.062 6.062 6.079 6.038 6.283 1,788,187 6.1381 -4.74%
2018-05-29 0 7.800 7.710 7.800 7.690 8.150 422,000 3,322,780 7.8739 6.364 6.291 6.364 6.274 6.650 517,214 6.4244 -3.47%
2018-05-28 0 8.080 8.120 8.130 7.890 8.630 649,000 5,287,745 8.1475 6.593 6.625 6.633 6.438 7.041 795,431 6.6476 2.93%
2018-05-25 0 7.850 7.790 7.880 7.600 7.910 662,000 5,160,530 7.7954 6.405 6.356 6.429 6.201 6.454 811,364 6.3603 2.61%
2018-05-24 0 7.650 7.680 7.700 7.610 7.860 568,000 4,397,290 7.7417 6.242 6.266 6.283 6.209 6.413 696,155 6.3165 -2.67%
2018-05-23 0 7.860 7.860 7.870 7.830 7.980 314,000 2,478,475 7.8932 6.413 6.413 6.421 6.389 6.511 384,846 6.4402 -0.76%
2018-05-21 0 7.920 7.880 7.920 7.830 8.000 577,000 4,555,220 7.8947 6.462 6.429 6.462 6.389 6.527 707,186 6.4413 0.38%
2018-05-18 0 7.890 7.890 7.930 7.800 7.990 402,000 3,167,030 7.8782 6.438 6.438 6.470 6.364 6.519 492,701 6.4279 -1.13%
2018-05-17 0 7.980 7.940 7.980 7.860 8.440 944,000 7,684,470 8.1403 6.511 6.478 6.511 6.413 6.886 1,156,990 6.6418 -1.48%
2018-05-16 0 8.100 8.100 8.140 7.510 8.210 1,910,000 15,251,400 7.9850 6.609 6.609 6.642 6.127 6.699 2,340,944 6.5151 5.61%
2018-05-15 0 7.670 7.660 7.670 7.450 7.760 997,000 7,583,750 7.6066 6.258 6.250 6.258 6.079 6.331 1,221,948 6.2063 3.02%
2018-05-14 0 7.470 7.470 7.520 7.080 7.590 783,000 5,840,260 7.4588 6.074 6.074 6.115 5.757 6.172 962,887 6.0654 1.08%
2018-05-11 0 7.390 7.340 7.420 7.310 7.650 1,055,000 7,916,250 7.5036 6.009 5.969 6.034 5.944 6.221 1,297,377 6.1017 -1.07%
2018-05-10 0 7.470 7.470 7.540 7.410 7.570 529,000 3,952,850 7.4723 6.074 6.074 6.131 6.026 6.156 650,533 6.0763 0.54%
2018-05-09 0 7.430 7.420 7.440 7.380 7.700 552,000 4,144,200 7.5076 6.042 6.034 6.050 6.001 6.261 678,817 6.1050 -2.24%
2018-05-08 0 7.600 7.600 7.620 7.180 7.660 1,970,000 14,857,920 7.5421 6.180 6.180 6.196 5.839 6.229 2,422,589 6.1331 6.15%
2018-05-07 0 7.160 7.160 7.230 6.920 7.270 546,000 3,901,160 7.1450 5.822 5.822 5.879 5.627 5.912 671,438 5.8102 0.28%
2018-05-04 0 7.140 7.140 7.160 7.050 7.220 474,000 3,391,690 7.1555 5.806 5.806 5.822 5.733 5.871 582,897 5.8187 -0.70%
2018-05-03 0 7.190 7.150 7.190 6.870 7.270 508,300 3,619,430 7.1207 5.847 5.814 5.847 5.587 5.912 625,077 5.7904 -1.24%
2018-05-02 0 7.280 7.220 7.280 7.110 7.500 1,118,000 8,205,620 7.3396 5.920 5.871 5.920 5.782 6.099 1,374,850 5.9684 3.70%
2018-04-30 0 7.020 7.000 7.030 6.750 7.130 1,274,000 8,914,540 6.9973 5.709 5.692 5.717 5.489 5.798 1,566,690 5.6900 -2.64%
2018-04-27 0 7.210 7.210 7.240 7.050 7.420 907,069 6,579,606 7.2537 5.863 5.863 5.887 5.733 6.034 1,115,460 5.8986 -2.04%
2018-04-26 0 7.360 7.350 7.360 7.200 7.500 1,186,000 8,726,915 7.3583 5.985 5.977 5.985 5.855 6.099 1,458,473 5.9836 -2.26%
2018-04-25 0 7.530 7.530 7.560 7.390 7.720 850,000 6,399,880 7.5293 6.123 6.123 6.148 6.009 6.278 1,045,280 6.1226 -1.57%
2018-04-24 0 7.650 7.630 7.650 7.480 7.800 1,053,941 8,009,650 7.5997 6.221 6.205 6.221 6.083 6.343 1,296,074 6.1799 3.24%
2018-04-23 0 7.410 7.410 7.480 7.330 7.580 274,000 2,048,810 7.4774 6.026 6.026 6.083 5.961 6.164 336,949 6.0805 -1.59%
2018-04-20 0 7.530 7.530 7.540 7.400 7.860 431,300 3,284,622 7.6156 6.123 6.123 6.131 6.018 6.392 530,387 6.1929 -2.96%
2018-04-19 0 7.760 7.750 7.770 7.420 7.950 1,292,000 9,995,830 7.7367 6.310 6.302 6.318 6.034 6.465 1,588,825 6.2913 4.16%
2018-04-18 0 7.450 7.420 7.450 7.250 8.000 1,210,220 9,072,132 7.4963 6.058 6.034 6.058 5.896 6.505 1,488,257 6.0958 -5.70%
2018-04-17 0 7.900 7.890 7.910 7.820 8.280 1,104,000 8,831,950 8.0000 6.424 6.416 6.432 6.359 6.733 1,357,634 6.5054 -4.59%
2018-04-16 0 8.280 8.250 8.280 8.000 8.490 892,004 7,275,032 8.1558 6.733 6.709 6.733 6.505 6.904 1,096,934 6.6322 -2.47%
2018-04-13 0 8.490 8.510 8.520 8.410 8.780 976,500 8,355,940 8.5570 6.904 6.920 6.928 6.839 7.140 1,200,842 6.9584 -2.30%
2018-04-12 0 8.690 8.690 8.700 8.400 8.820 2,971,126 25,593,551 8.6141 7.067 7.067 7.075 6.831 7.172 3,653,715 7.0048 2.48%
2018-04-11 0 8.480 8.460 8.480 8.450 8.880 1,799,451 15,500,271 8.6139 6.896 6.879 6.896 6.871 7.221 2,212,858 7.0046 -3.75%
2018-04-10 0 8.810 8.790 8.870 8.730 8.950 1,738,639 15,375,037 8.8431 7.164 7.148 7.213 7.099 7.278 2,138,075 7.1911 0.23%
2018-04-09 0 8.790 8.790 8.820 8.600 8.980 2,280,912 20,052,894 8.7916 7.148 7.148 7.172 6.993 7.302 2,804,931 7.1492 0.00%
2018-04-06 0 8.790 8.770 8.790 8.410 8.850 2,835,604 24,715,523 8.7161 7.148 7.132 7.148 6.839 7.197 3,487,058 7.0878 3.29%
2018-04-04 0 8.510 8.510 8.620 8.380 8.850 2,752,697 23,851,981 8.6649 6.920 6.920 7.010 6.814 7.197 3,385,104 7.0462 -1.16%
2018-04-03 0 8.610 8.610 8.620 7.700 8.690 4,239,382 35,553,021 8.3864 7.001 7.001 7.010 6.261 7.067 5,213,341 6.8196 9.68%
2018-03-29 0 7.850 7.850 7.880 7.780 8.050 337,500 2,642,725 7.8303 6.383 6.383 6.408 6.327 6.546 415,038 6.3674 -0.13%
2018-03-28 0 7.860 7.810 7.870 7.780 8.000 944,000 7,418,030 7.8581 6.392 6.351 6.400 6.327 6.505 1,160,875 6.3900 -1.26%
2018-03-27 0 7.960 7.960 7.970 7.850 8.380 2,344,000 18,940,980 8.0806 6.473 6.473 6.481 6.383 6.814 2,882,513 6.5710 0.63%
2018-03-26 0 7.910 7.900 7.920 7.400 8.010 2,756,000 21,681,010 7.8668 6.432 6.424 6.440 6.018 6.514 3,389,166 6.3972 4.77%
2018-03-23 0 7.550 7.510 7.540 7.110 7.870 3,921,000 29,380,170 7.4930 6.140 6.107 6.131 5.782 6.400 4,821,814 6.0932 -7.02%
2018-03-22 0 8.120 8.090 8.130 8.080 8.600 2,174,000 17,955,560 8.2592 6.603 6.579 6.611 6.570 6.993 2,673,457 6.7162 -4.36%
2018-03-21 0 8.490 8.470 8.510 8.370 8.880 2,218,637 18,961,072 8.5463 6.904 6.888 6.920 6.806 7.221 2,728,349 6.9497 -2.41%
2018-03-20 0 8.700 8.610 8.700 7.950 8.800 4,279,905 36,493,333 8.5267 7.075 7.001 7.075 6.465 7.156 5,263,174 6.9337 5.07%
2018-03-19 0 8.280 8.230 8.280 7.840 8.800 4,002,720 33,264,638 8.3105 6.733 6.692 6.733 6.375 7.156 4,922,308 6.7579 2.22%
2018-03-16 0 8.100 8.070 8.080 7.850 9.490 9,765,921 83,935,946 8.5948 6.587 6.562 6.570 6.383 7.717 12,009,552 6.9891 -15.27%
2018-03-15 0 9.560 9.530 9.550 8.250 9.600 8,122,000 73,084,930 8.9984 7.774 7.750 7.766 6.709 7.807 9,987,955 7.3173 14.49%
2018-03-14 0 8.350 8.340 8.350 7.800 8.870 4,036,300 34,022,025 8.4290 6.790 6.782 6.790 6.343 7.213 4,963,603 6.8543 3.73%
2018-03-13 0 8.050 8.030 8.040 7.480 8.400 4,904,000 39,108,250 7.9748 6.546 6.530 6.538 6.083 6.831 6,030,649 6.4849 7.05%
2018-03-12 0 7.520 7.480 7.530 7.270 7.550 3,169,000 23,510,050 7.4188 6.115 6.083 6.123 5.912 6.140 3,897,049 6.0328 2.31%
2018-03-09 0 7.350 7.330 7.350 7.200 7.600 2,321,000 17,085,130 7.3611 5.977 5.961 5.977 5.855 6.180 2,854,228 5.9859 -0.68%
2018-03-08 0 7.400 7.390 7.400 6.960 7.540 3,545,000 25,972,230 7.3264 6.018 6.009 6.018 5.660 6.131 4,359,431 5.9577 6.17%
2018-03-07 0 6.970 6.970 6.990 6.920 7.540 3,899,090 27,975,522 7.1749 5.668 5.668 5.684 5.627 6.131 4,794,870 5.8345 -2.52%
2018-03-06 0 7.150 7.140 7.150 6.450 7.150 4,833,000 32,716,820 6.7695 5.814 5.806 5.814 5.245 5.814 5,943,337 5.5048 11.37%
2018-03-05 0 6.420 6.420 6.430 6.230 6.590 3,776,000 24,133,380 6.3913 5.221 5.221 5.229 5.066 5.359 4,643,501 5.1972 3.55%
2018-03-02 0 6.200 6.200 6.240 5.800 6.250 3,261,000 20,025,170 6.1408 5.042 5.042 5.074 4.716 5.082 4,010,185 4.9936 4.20%
2018-03-01 0 5.950 5.950 5.960 5.510 5.960 2,097,000 12,224,890 5.8297 4.838 4.838 4.847 4.481 4.847 2,578,767 4.7406 6.82%
2018-02-28 0 5.570 5.530 5.570 5.320 5.690 345,000 1,890,270 5.4790 4.529 4.497 4.529 4.326 4.627 424,261 4.4554 1.64%
2018-02-27 0 5.480 5.500 5.520 5.400 5.540 767,500 4,211,375 5.4871 4.456 4.472 4.489 4.391 4.505 943,826 4.4620 1.29%
2018-02-26 0 5.410 5.410 5.480 5.280 5.500 765,000 4,101,600 5.3616 4.399 4.399 4.456 4.294 4.472 940,752 4.3599 3.05%
2018-02-23 0 5.250 5.250 5.290 5.220 5.290 187,000 981,610 5.2493 4.269 4.269 4.302 4.245 4.302 229,962 4.2686 0.38%
2018-02-22 0 5.230 5.220 5.290 5.220 5.320 242,500 1,277,880 5.2696 4.253 4.245 4.302 4.245 4.326 298,212 4.2851 -1.69%
2018-02-21 0 5.320 5.320 5.350 5.270 5.350 255,000 1,358,435 5.3272 4.326 4.326 4.351 4.285 4.351 313,584 4.3320 -0.37%
2018-02-20 0 5.340 5.330 5.350 4.990 5.360 795,000 4,126,230 5.1902 4.342 4.334 4.351 4.058 4.359 977,644 4.2206 7.66%
2018-02-15 0 4.960 4.950 4.960 4.920 5.050 1,221,000 6,080,420 4.9799 4.033 4.025 4.033 4.001 4.107 1,501,514 4.0495 0.81%
2018-02-14 0 4.920 4.910 4.920 4.830 4.990 1,144,000 5,624,580 4.9166 4.001 3.993 4.001 3.928 4.058 1,406,824 3.9981 0.82%
2018-02-13 0 4.880 4.880 4.930 4.800 5.040 1,074,000 5,250,560 4.8888 3.968 3.968 4.009 3.903 4.098 1,320,742 3.9755 0.62%
2018-02-12 0 4.850 4.850 4.870 4.800 4.960 789,000 3,841,740 4.8691 3.944 3.944 3.960 3.903 4.033 970,266 3.9595 -0.21%
2018-02-09 0 4.860 4.800 4.870 4.680 4.960 705,000 3,411,430 4.8389 3.952 3.903 3.960 3.806 4.033 866,967 3.9349 -4.14%
2018-02-08 0 5.070 5.000 5.070 4.990 5.190 328,000 1,661,170 5.0645 4.123 4.066 4.123 4.058 4.220 403,355 4.1184 0.80%
2018-02-07 0 5.030 5.000 5.030 4.910 5.270 905,000 4,606,570 5.0901 4.090 4.066 4.090 3.993 4.285 1,112,915 4.1392 0.40%
2018-02-06 0 5.010 5.010 5.060 4.900 5.500 1,252,000 6,403,010 5.1142 4.074 4.074 4.115 3.985 4.472 1,539,636 4.1588 -9.73%
2018-02-05 0 5.550 5.510 5.580 5.480 5.700 356,000 1,994,830 5.6035 4.513 4.481 4.538 4.456 4.635 437,788 4.5566 -3.48%
2018-02-02 0 5.750 5.670 5.750 5.470 5.950 362,000 2,042,220 5.6415 4.676 4.611 4.676 4.448 4.838 445,166 4.5875 4.93%
2018-02-01 0 5.480 5.420 5.480 5.400 5.600 308,000 1,700,930 5.5225 4.456 4.407 4.456 4.391 4.554 378,760 4.4908 -2.14%
2018-01-31 0 5.600 5.580 5.600 5.520 5.660 164,000 917,050 5.5918 4.554 4.538 4.554 4.489 4.603 201,677 4.5471 -1.06%
2018-01-30 0 5.660 5.590 5.660 5.470 5.750 336,000 1,894,220 5.6376 4.603 4.546 4.603 4.448 4.676 413,193 4.5843 1.07%
2018-01-29 0 5.600 5.570 5.650 5.550 5.880 642,000 3,661,870 5.7038 4.554 4.529 4.594 4.513 4.781 789,494 4.6383 -3.95%
2018-01-26 0 5.830 5.790 5.830 5.770 6.000 797,000 4,641,060 5.8232 4.741 4.708 4.741 4.692 4.879 980,103 4.7353 -2.83%
2018-01-25 0 6.000 5.960 6.000 5.930 6.380 1,128,000 6,859,480 6.0811 4.879 4.847 4.879 4.822 5.188 1,387,148 4.9450 -3.54%
2018-01-24 0 6.220 6.220 6.250 6.150 6.350 770,000 4,793,995 6.2260 5.058 5.058 5.082 5.001 5.164 946,900 5.0628 0.65%
2018-01-23 0 6.180 6.110 6.190 6.080 6.370 966,000 5,977,900 6.1883 5.025 4.969 5.034 4.944 5.180 1,187,930 5.0322 0.16%
2018-01-22 0 6.170 6.130 6.170 6.110 6.400 1,045,000 6,459,040 6.1809 5.017 4.985 5.017 4.969 5.204 1,285,079 5.0262 -3.29%
2018-01-19 0 6.380 6.370 6.390 5.980 6.400 3,579,500 22,410,960 6.2609 5.188 5.180 5.196 4.863 5.204 4,401,857 5.0913 6.69%
2018-01-18 0 5.980 5.920 5.980 5.750 5.980 737,000 4,331,260 5.8769 4.863 4.814 4.863 4.676 4.863 906,319 4.7790 4.18%
2018-01-17 0 5.740 5.720 5.750 5.700 5.910 1,553,000 8,958,440 5.7685 4.668 4.651 4.676 4.635 4.806 1,909,788 4.6908 -2.55%
2018-01-16 0 5.890 5.890 5.900 5.810 5.940 1,151,000 6,758,540 5.8719 4.790 4.790 4.798 4.725 4.830 1,415,432 4.7749 0.86%
2018-01-15 0 5.840 5.840 5.880 5.700 6.000 3,177,000 18,775,390 5.9098 4.749 4.749 4.781 4.635 4.879 3,906,887 4.8057 3.91%
2018-01-12 0 5.620 5.610 5.620 5.160 6.000 5,454,000 30,304,490 5.5564 4.570 4.562 4.570 4.196 4.879 6,707,007 4.5183 7.05%
2018-01-11 0 5.250 5.210 5.250 5.130 5.280 2,237,000 11,657,530 5.2112 4.269 4.237 4.269 4.172 4.294 2,750,930 4.2377 2.54%
2018-01-10 0 5.120 5.120 5.150 5.040 5.150 516,000 2,647,440 5.1307 4.163 4.163 4.188 4.098 4.188 634,546 4.1722 0.79%
2018-01-09 0 5.080 5.040 5.080 4.740 5.090 3,590,500 17,858,040 4.9737 4.131 4.098 4.131 3.854 4.139 4,415,384 4.0445 6.50%
2018-01-08 0 4.770 4.750 4.780 4.610 4.800 433,000 2,055,250 4.7465 3.879 3.863 3.887 3.749 3.903 532,478 3.8598 3.02%
2018-01-05 0 4.630 4.620 4.690 4.620 4.700 308,000 1,439,040 4.6722 3.765 3.757 3.814 3.757 3.822 378,760 3.7993 -1.49%
2018-01-04 0 4.700 4.660 4.700 4.630 4.700 330,000 1,536,880 4.6572 3.822 3.789 3.822 3.765 3.822 405,814 3.7871 0.00%
2018-01-03 0 4.700 4.640 4.700 4.640 4.750 346,000 1,615,020 4.6677 3.822 3.773 3.822 3.773 3.863 425,490 3.7957 1.08%
2018-01-02 0 4.650 4.610 4.660 4.590 4.800 183,000 849,260 4.6408 3.781 3.749 3.789 3.732 3.903 225,043 3.7738 1.53%
2017-12-29 0 4.580 4.430 4.810 4.580 4.820 7,000 32,540 4.6486 3.724 3.602 3.911 3.724 3.920 8,608 3.7801 -1.51%
2017-12-28 0 4.650 4.620 4.670 4.620 4.690 342,000 1,593,980 4.6608 3.781 3.757 3.798 3.757 3.814 420,571 3.7900 -0.43%
2017-12-27 0 4.670 4.630 4.670 4.610 4.680 92,000 428,560 4.6583 3.798 3.765 3.798 3.749 3.806 113,136 3.7880 -0.21%
2017-12-22 0 4.680 4.610 4.680 4.610 4.710 260,000 1,209,590 4.6523 3.806 3.749 3.806 3.749 3.830 319,733 3.7831 -0.43%
2017-12-21 0 4.700 4.660 4.700 4.660 4.700 167,000 781,720 4.6810 3.822 3.789 3.822 3.789 3.822 205,367 3.8065 0.43%
2017-12-20 0 4.680 4.620 4.680 4.630 4.700 198,000 926,370 4.6786 3.806 3.757 3.806 3.765 3.822 243,489 3.8046 -1.47%
2017-12-19 0 4.750 4.700 4.750 4.700 5.000 80,000 381,200 4.7650 3.863 3.822 3.863 3.822 4.066 98,379 3.8748 0.21%
2017-12-18 0 4.740 4.700 4.740 4.660 4.750 93,000 437,340 4.7026 3.854 3.822 3.854 3.789 3.863 114,366 3.8240 0.85%
2017-12-15 0 4.700 4.660 4.700 4.660 4.740 55,000 258,550 4.7009 3.822 3.789 3.822 3.789 3.854 67,636 3.8227 -0.42%
2017-12-14 0 4.720 4.660 4.720 4.720 4.750 36,000 169,950 4.7208 3.838 3.789 3.838 3.838 3.863 44,271 3.8389 0.00%
2017-12-13 0 4.720 4.660 4.720 4.650 4.730 130,000 605,940 4.6611 3.838 3.789 3.838 3.781 3.846 159,866 3.7903 -0.21%
2017-12-12 0 4.730 4.650 4.730 4.630 4.770 85,000 396,900 4.6694 3.846 3.781 3.846 3.765 3.879 104,528 3.7971 0.85%
2017-12-11 0 4.690 4.670 4.690 4.690 4.780 286,000 1,344,980 4.7027 3.814 3.798 3.814 3.814 3.887 351,706 3.8242 0.00%
2017-12-08 0 4.690 4.630 4.690 4.630 4.700 102,100 475,406 4.6563 3.814 3.765 3.814 3.765 3.822 125,557 3.7864 1.08%
2017-12-07 0 4.640 4.620 4.640 4.620 4.730 143,000 664,800 4.6490 3.773 3.757 3.773 3.757 3.846 175,853 3.7804 -0.85%
2017-12-06 0 4.680 4.650 4.690 4.640 4.790 552,000 2,590,820 4.6935 3.806 3.781 3.814 3.773 3.895 678,817 3.8167 -1.47%
2017-12-05 0 4.750 4.720 4.750 4.720 4.790 305,000 1,445,150 4.7382 3.863 3.838 3.863 3.838 3.895 375,071 3.8530 -0.42%
2017-12-04 0 4.770 4.760 4.770 4.760 4.880 339,000 1,628,530 4.8039 3.879 3.871 3.879 3.871 3.968 416,882 3.9065 -0.63%
2017-12-01 0 4.800 4.800 4.820 4.780 4.880 268,000 1,289,180 4.8104 3.903 3.903 3.920 3.887 3.968 329,571 3.9117 0.63%
2017-11-30 0 4.770 4.770 4.780 4.750 4.900 328,000 1,568,010 4.7805 3.879 3.879 3.887 3.863 3.985 403,355 3.8874 -0.42%
2017-11-29 0 4.790 4.740 4.800 4.750 4.900 576,000 2,749,800 4.7740 3.895 3.854 3.903 3.863 3.985 708,331 3.8821 0.00%
2017-11-28 0 4.790 4.790 4.800 4.710 4.920 587,000 2,804,830 4.7782 3.895 3.895 3.903 3.830 4.001 721,858 3.8856 -1.03%
2017-11-27 0 4.840 4.810 4.880 4.830 4.900 91,000 442,330 4.8608 3.936 3.911 3.968 3.928 3.985 111,906 3.9527 -0.21%
2017-11-24 0 4.850 4.820 4.850 4.800 5.000 371,000 1,797,170 4.8441 3.944 3.920 3.944 3.903 4.066 456,234 3.9391 -0.41%
2017-11-23 0 4.870 4.810 4.870 4.850 5.000 269,000 1,318,940 4.9031 3.960 3.911 3.960 3.944 4.066 330,800 3.9871 -0.81%
2017-11-22 0 4.910 4.880 4.900 4.810 4.920 564,000 2,750,110 4.8761 3.993 3.968 3.985 3.911 4.001 693,574 3.9651 0.00%
2017-11-21 0 4.910 4.890 4.910 4.850 5.040 367,000 1,803,570 4.9144 3.993 3.976 3.993 3.944 4.098 451,315 3.9963 -0.61%
2017-11-20 0 4.940 4.910 4.940 4.880 4.950 246,000 1,211,765 4.9259 4.017 3.993 4.017 3.968 4.025 302,516 4.0056 0.41%
2017-11-17 0 4.920 4.910 4.950 4.890 4.980 435,606 2,146,713 4.9281 4.001 3.993 4.025 3.976 4.050 535,682 4.0074 -0.40%
2017-11-16 0 4.940 4.900 4.950 4.890 5.020 183,000 900,970 4.9233 4.017 3.985 4.025 3.976 4.082 225,043 4.0036 -0.80%
2017-11-15 0 4.980 4.940 4.980 4.950 5.010 146,000 724,610 4.9631 4.050 4.017 4.050 4.025 4.074 179,542 4.0359 0.20%
2017-11-14 0 4.970 4.900 4.980 4.890 5.020 900,000 4,437,180 4.9302 4.042 3.985 4.050 3.976 4.082 1,106,767 4.0091 -0.80%
2017-11-13 0 5.010 4.990 5.010 4.990 5.020 343,000 1,716,880 5.0055 4.074 4.058 4.074 4.058 4.082 421,801 4.0704 0.00%
2017-11-10 0 5.010 4.990 5.010 4.990 5.010 414,000 2,069,600 4.9990 4.074 4.058 4.074 4.058 4.074 509,113 4.0651 -0.20%
2017-11-09 0 5.020 5.000 5.020 5.000 5.050 300,000 1,502,970 5.0099 4.082 4.066 4.082 4.066 4.107 368,922 4.0739 0.20%
2017-11-08 0 5.010 5.000 5.010 4.980 5.040 577,000 2,885,970 5.0017 4.074 4.066 4.074 4.050 4.098 709,560 4.0673 0.00%
2017-11-07 0 5.010 5.000 5.010 5.000 5.030 231,000 1,158,040 5.0132 4.074 4.066 4.074 4.066 4.090 284,070 4.0766 0.20%
2017-11-06 0 5.000 4.990 5.000 4.990 5.030 308,000 1,540,960 5.0031 4.066 4.058 4.066 4.058 4.090 378,760 4.0684 -0.20%
2017-11-03 0 5.010 4.990 5.010 4.920 5.120 360,000 1,808,000 5.0222 4.074 4.058 4.074 4.001 4.163 442,707 4.0840 0.00%
2017-11-02 0 5.010 4.990 5.010 5.000 5.100 200,000 1,002,740 5.0137 4.074 4.058 4.074 4.066 4.147 245,948 4.0770 1.01%
2017-11-01 0 4.960 4.900 4.960 4.780 4.990 385,000 1,871,910 4.8621 4.033 3.985 4.033 3.887 4.058 473,450 3.9538 -1.39%
2017-10-31 0 5.030 4.970 5.030 4.980 5.030 57,000 284,960 4.9993 4.090 4.042 4.090 4.050 4.090 70,095 4.0653 0.80%
2017-10-30 0 4.990 4.970 4.990 4.910 5.030 116,000 575,260 4.9591 4.058 4.042 4.058 3.993 4.090 142,650 4.0327 -0.20%
2017-10-27 0 5.000 4.980 5.000 5.000 5.020 72,000 360,600 5.0083 4.066 4.050 4.066 4.066 4.082 88,541 4.0727 -0.40%
2017-10-26 0 5.020 5.000 5.020 4.950 5.020 101,000 505,010 5.0001 4.082 4.066 4.082 4.025 4.082 124,204 4.0660 -0.59%
2017-10-25 0 5.050 5.000 5.050 5.000 5.060 333,000 1,679,980 5.0450 4.107 4.066 4.107 4.066 4.115 409,504 4.1025 1.00%
2017-10-24 0 5.000 4.980 5.000 4.960 5.000 187,000 931,190 4.9796 4.066 4.050 4.066 4.033 4.066 229,962 4.0493 0.00%
2017-10-23 0 5.000 4.950 5.000 4.980 5.010 528,000 2,642,100 5.0040 4.066 4.025 4.066 4.050 4.074 649,303 4.0691 0.40%
2017-10-20 0 4.980 4.880 4.980 4.890 5.000 174,000 856,580 4.9229 4.050 3.968 4.050 3.976 4.066 213,975 4.0032 -0.60%
2017-10-19 0 5.010 5.000 5.010 4.970 5.030 670,000 3,358,590 5.0128 4.074 4.066 4.074 4.042 4.090 823,926 4.0763 0.80%
2017-10-18 0 4.970 4.970 5.000 4.970 5.070 1,015,000 5,086,390 5.0112 4.042 4.042 4.066 4.042 4.123 1,248,187 4.0750 -1.39%
2017-10-17 0 5.040 5.000 5.040 4.950 5.050 736,000 3,696,200 5.0220 4.098 4.066 4.098 4.025 4.107 905,089 4.0838 0.00%
2017-10-16 0 5.040 5.000 5.040 4.950 5.060 93,000 465,370 5.0040 4.098 4.066 4.098 4.025 4.115 114,366 4.0691 0.00%
2017-10-13 0 5.040 5.000 5.040 4.950 5.070 387,000 1,942,400 5.0191 4.098 4.066 4.098 4.025 4.123 475,910 4.0814 1.00%
2017-10-12 0 4.990 4.970 4.990 4.960 5.060 102,000 508,820 4.9884 4.058 4.042 4.058 4.033 4.115 125,434 4.0565 -0.20%
2017-10-11 0 5.000 4.940 5.000 4.940 5.050 192,000 957,180 4.9853 4.066 4.017 4.066 4.017 4.107 236,110 4.0540 1.21%
2017-10-10 0 4.940 4.900 4.940 4.940 5.080 31,000 154,610 4.9874 4.017 3.985 4.017 4.017 4.131 38,122 4.0557 -0.80%
2017-10-09 0 4.980 4.970 4.980 4.970 5.080 358,000 1,803,010 5.0363 4.050 4.042 4.050 4.042 4.131 440,247 4.0954 -1.58%
2017-10-06 0 5.060 4.990 5.070 5.000 5.100 200,000 1,007,970 5.0399 4.115 4.058 4.123 4.066 4.147 245,948 4.0983 1.40%
2017-10-04 0 4.990 4.950 5.000 4.980 5.140 267,000 1,335,090 5.0003 4.058 4.025 4.066 4.050 4.180 328,341 4.0662 0.81%
2017-10-03 0 4.950 4.890 4.950 4.880 5.190 246,000 1,218,130 4.9517 4.025 3.976 4.025 3.968 4.220 302,516 4.0267 1.02%
2017-09-29 0 4.900 4.830 4.900 4.850 5.160 38,000 185,550 4.8829 3.985 3.928 3.985 3.944 4.196 46,730 3.9707 1.45%
2017-09-28 0 4.830 4.740 4.840 4.750 5.210 853,000 4,125,240 4.8362 3.928 3.854 3.936 3.863 4.237 1,048,969 3.9327 1.58%
2017-09-27 0 4.780 4.770 4.840 4.750 4.940 324,000 1,556,200 4.8031 3.867 3.859 3.915 3.842 3.996 400,531 3.8853 -1.44%
2017-09-26 0 4.850 4.830 4.870 4.830 4.930 309,000 1,502,050 4.8610 3.923 3.907 3.939 3.907 3.988 381,988 3.9322 -1.62%
2017-09-25 0 4.930 4.870 4.930 4.850 5.140 573,000 2,826,900 4.9335 3.988 3.939 3.988 3.923 4.158 708,346 3.9908 -3.90%
2017-09-22 0 5.130 5.030 5.130 5.010 5.150 646,000 3,279,800 5.0771 4.150 4.069 4.150 4.053 4.166 798,589 4.1070 -1.35%
2017-09-21 0 5.200 5.120 5.200 5.120 5.400 715,000 3,715,480 5.1965 4.206 4.142 4.206 4.142 4.368 883,888 4.2036 -0.76%
2017-09-20 0 5.240 5.230 5.280 5.210 5.400 1,672,000 8,803,550 5.2653 4.239 4.231 4.271 4.215 4.368 2,066,937 4.2592 -0.76%
2017-09-19 0 5.280 5.250 5.280 5.250 5.350 692,000 3,651,980 5.2774 4.271 4.247 4.271 4.247 4.328 855,455 4.2691 0.57%
2017-09-18 0 5.250 5.260 5.280 5.230 5.300 541,000 2,848,790 5.2658 4.247 4.255 4.271 4.231 4.287 668,788 4.2596 0.96%
2017-09-15 0 5.200 5.200 5.230 5.150 5.300 846,000 4,414,630 5.2182 4.206 4.206 4.231 4.166 4.287 1,045,831 4.2212 1.76%
2017-09-14 0 5.110 5.080 5.110 5.090 5.280 318,000 1,623,880 5.1065 4.134 4.109 4.134 4.117 4.271 393,114 4.1308 0.59%
2017-09-13 0 5.080 5.040 5.080 5.050 5.130 149,000 754,620 5.0646 4.109 4.077 4.109 4.085 4.150 184,195 4.0969 0.79%
2017-09-12 0 5.040 5.040 5.050 5.040 5.150 511,000 2,597,960 5.0841 4.077 4.077 4.085 4.077 4.166 631,701 4.1126 -0.40%
2017-09-11 0 5.060 5.060 5.080 5.060 5.200 375,000 1,923,690 5.1298 4.093 4.093 4.109 4.093 4.206 463,577 4.1497 -0.78%
2017-09-08 0 5.100 5.100 5.140 5.020 5.480 935,000 4,840,290 5.1768 4.126 4.126 4.158 4.061 4.433 1,155,853 4.1876 1.59%
2017-09-07 0 5.020 4.980 5.020 4.900 5.060 1,260,000 6,308,790 5.0070 4.061 4.028 4.061 3.964 4.093 1,557,620 4.0503 2.45%
2017-09-06 0 4.900 4.860 4.900 4.620 4.900 1,271,000 6,063,410 4.7706 3.964 3.931 3.964 3.737 3.964 1,571,218 3.8591 6.75%
2017-09-05 0 4.590 4.590 4.670 4.580 4.800 985,000 4,584,380 4.6542 3.713 3.713 3.778 3.705 3.883 1,217,663 3.7649 0.00%
2017-09-04 0 4.590 4.580 4.590 4.500 4.590 845,000 3,858,640 4.5664 3.713 3.705 3.713 3.640 3.713 1,044,594 3.6939 0.22%
2017-09-01 0 4.580 4.400 4.580 4.100 4.800 498,000 2,143,190 4.3036 3.705 3.559 3.705 3.317 3.883 615,631 3.4813 9.31%
2017-08-31 0 4.190 4.190 4.230 4.150 4.270 271,500 1,143,350 4.2112 3.389 3.389 3.422 3.357 3.454 335,630 3.4066 0.72%
2017-08-30 0 4.160 4.160 4.250 4.160 4.290 116,000 485,420 4.1847 3.365 3.365 3.438 3.365 3.470 143,400 3.3851 -2.35%
2017-08-29 0 4.260 4.200 4.270 4.170 4.290 387,000 1,628,450 4.2079 3.446 3.397 3.454 3.373 3.470 478,412 3.4039 0.47%
2017-08-28 0 4.240 4.230 4.260 4.200 4.270 88,000 369,810 4.2024 3.430 3.422 3.446 3.397 3.454 108,786 3.3994 -0.93%
2017-08-25 0 4.280 4.200 4.280 4.200 4.300 277,000 1,181,860 4.2666 3.462 3.397 3.462 3.397 3.478 342,429 3.4514 0.71%
2017-08-24 0 4.250 4.180 4.250 4.180 4.250 370,000 1,561,580 4.2205 3.438 3.381 3.438 3.381 3.438 457,396 3.4141 0.24%
2017-08-22 0 4.240 4.170 4.240 4.150 4.240 449,000 1,878,790 4.1844 3.430 3.373 3.430 3.357 3.430 555,057 3.3849 1.19%
2017-08-21 0 4.190 4.170 4.240 4.150 4.200 82,000 343,240 4.1859 3.389 3.373 3.430 3.357 3.397 101,369 3.3860 -0.95%
2017-08-18 0 4.230 4.110 4.230 4.240 4.240 22,000 93,280 4.2400 3.422 3.325 3.422 3.430 3.430 27,197 3.4298 0.24%
2017-08-17 0 4.220 4.220 4.240 4.170 4.240 217,000 916,780 4.2248 3.414 3.414 3.430 3.373 3.430 268,257 3.4175 1.20%
2017-08-16 0 4.170 4.160 4.170 4.170 4.220 31,000 129,630 4.1816 3.373 3.365 3.373 3.373 3.414 38,322 3.3826 -1.42%
2017-08-15 0 4.230 4.210 4.230 4.190 4.250 134,000 563,730 4.2069 3.422 3.406 3.422 3.389 3.438 165,652 3.4031 -0.24%
2017-08-14 0 4.240 4.240 4.250 4.190 4.290 526,000 2,218,820 4.2183 3.430 3.430 3.438 3.389 3.470 650,245 3.4123 0.95%
2017-08-11 0 4.200 4.110 4.200 4.200 4.200 57,000 239,400 4.2000 3.397 3.325 3.397 3.397 3.397 70,464 3.3975 0.00%
2017-08-10 0 4.200 4.200 4.250 4.180 4.280 951,000 4,012,440 4.2192 3.397 3.397 3.438 3.381 3.462 1,175,632 3.4130 -1.18%
2017-08-09 0 4.250 4.250 4.270 4.240 4.320 189,000 803,970 4.2538 3.438 3.438 3.454 3.430 3.495 233,643 3.4410 -0.47%
2017-08-08 0 4.270 4.260 4.270 4.210 4.350 193,000 822,410 4.2612 3.454 3.446 3.454 3.406 3.519 238,588 3.4470 -0.23%
2017-08-07 0 4.280 4.250 4.280 4.200 4.390 387,000 1,645,690 4.2524 3.462 3.438 3.462 3.397 3.551 478,412 3.4399 -0.23%
2017-08-04 0 4.290 4.250 4.300 4.250 4.290 141,000 603,600 4.2809 3.470 3.438 3.478 3.438 3.470 174,305 3.4629 0.23%
2017-08-03 0 4.280 4.280 4.300 4.260 4.370 671,000 2,883,640 4.2975 3.462 3.462 3.478 3.446 3.535 829,494 3.4764 -0.47%
2017-08-02 0 4.300 4.250 4.370 4.250 4.400 170,000 726,360 4.2727 3.478 3.438 3.535 3.438 3.559 210,155 3.4563 0.47%
2017-08-01 0 4.280 4.250 4.280 4.200 4.390 154,000 660,370 4.2881 3.462 3.438 3.462 3.397 3.551 190,376 3.4688 0.71%
2017-07-31 0 4.250 4.250 4.300 4.250 4.400 66,000 283,900 4.3015 3.438 3.438 3.478 3.438 3.559 81,590 3.4796 -2.52%
2017-07-28 0 4.360 4.250 4.370 4.350 4.370 6,000 26,150 4.3583 3.527 3.438 3.535 3.519 3.535 7,417 3.5256 0.23%
2017-07-27 0 4.350 4.350 4.370 4.230 4.390 38,000 162,340 4.2721 3.519 3.519 3.535 3.422 3.551 46,976 3.4558 -0.46%
2017-07-26 0 4.370 4.230 4.390 4.240 4.390 40,000 170,190 4.2548 3.535 3.422 3.551 3.430 3.551 49,448 3.4418 -0.23%
2017-07-25 0 4.380 4.360 4.380 4.350 4.380 68,000 296,020 4.3532 3.543 3.527 3.543 3.519 3.543 84,062 3.5214 0.00%
2017-07-24 0 4.380 4.370 4.390 4.380 4.420 18,000 79,020 4.3900 3.543 3.535 3.551 3.543 3.575 22,252 3.5512 0.46%
2017-07-21 0 4.360 4.350 4.400 4.350 4.400 27,000 117,980 4.3696 3.527 3.519 3.559 3.519 3.559 33,378 3.5347 -0.46%
2017-07-20 0 4.380 4.310 4.380 4.320 4.380 43,000 186,850 4.3453 3.543 3.486 3.543 3.495 3.543 53,157 3.5151 0.92%
2017-07-19 0 4.340 4.250 4.390 4.220 4.390 44,000 190,190 4.3225 3.511 3.438 3.551 3.414 3.551 54,393 3.4966 0.23%
2017-07-18 0 4.330 4.320 4.400 4.330 4.340 38,000 164,570 4.3308 3.503 3.495 3.559 3.503 3.511 46,976 3.5033 -0.23%
2017-07-17 0 4.340 4.340 4.370 4.340 4.400 25,000 109,700 4.3880 3.511 3.511 3.535 3.511 3.559 30,905 3.5496 -0.91%
2017-07-14 0 4.380 4.290 4.380 4.290 4.380 32,000 137,790 4.3059 3.543 3.470 3.543 3.470 3.543 39,559 3.4832 2.34%
2017-07-13 0 4.280 4.270 4.280 4.200 4.330 34,000 146,120 4.2976 3.462 3.454 3.462 3.397 3.503 42,031 3.4765 -0.47%
2017-07-12 0 4.300 4.290 4.300 4.290 4.350 106,000 456,160 4.3034 3.478 3.470 3.478 3.470 3.519 131,038 3.4811 0.23%
2017-07-11 0 4.290 4.290 4.330 4.280 4.330 145,000 624,060 4.3039 3.470 3.470 3.503 3.462 3.503 179,250 3.4815 0.23%
2017-07-10 0 4.280 4.270 4.330 4.270 4.330 23,000 98,560 4.2852 3.462 3.454 3.503 3.454 3.503 28,433 3.4664 -0.93%
2017-07-07 0 4.320 4.280 4.320 4.260 4.380 513,000 2,195,440 4.2796 3.495 3.462 3.495 3.446 3.543 634,174 3.4619 1.89%
2017-07-06 0 4.240 4.210 4.250 4.190 4.350 101,000 429,460 4.2521 3.430 3.406 3.438 3.389 3.519 124,857 3.4396 0.00%
2017-07-05 0 4.240 4.230 4.250 4.200 4.250 218,000 921,840 4.2286 3.430 3.422 3.438 3.397 3.438 269,493 3.4206 0.95%
2017-07-04 0 4.200 4.200 4.250 4.000 4.300 881,000 3,574,770 4.0576 3.397 3.397 3.438 3.236 3.478 1,089,098 3.2823 -1.18%
2017-07-03 0 4.250 4.200 4.250 4.210 4.250 34,000 144,330 4.2450 3.438 3.397 3.438 3.406 3.438 42,031 3.4339 0.00%
2017-06-30 0 4.250 4.200 4.250 4.160 4.290 152,000 637,090 4.1914 3.438 3.397 3.438 3.365 3.470 187,903 3.3905 0.00%
2017-06-29 0 4.250 4.200 4.250 4.200 4.260 10,000 42,350 4.2350 3.438 3.397 3.438 3.397 3.446 12,362 3.4258 1.43%
2017-06-28 0 4.190 4.190 4.240 4.190 4.200 38,000 159,150 4.1882 3.389 3.389 3.430 3.389 3.397 46,976 3.3879 -1.41%
2017-06-27 0 4.250 4.200 4.250 4.190 4.250 50,000 209,810 4.1962 3.438 3.397 3.438 3.389 3.438 61,810 3.3944 0.00%
2017-06-26 0 4.250 4.210 4.250 4.200 4.250 16,000 67,410 4.2131 3.438 3.406 3.438 3.397 3.438 19,779 3.4081 0.95%
2017-06-23 0 4.210 4.200 4.210 4.180 4.210 154,000 646,030 4.1950 3.406 3.397 3.406 3.381 3.406 190,376 3.3934 0.24%
2017-06-22 0 4.200 4.200 4.210 4.170 4.210 211,000 884,940 4.1940 3.397 3.397 3.406 3.373 3.406 260,840 3.3927 0.24%
2017-06-21 0 4.190 4.160 4.190 4.170 4.250 125,000 523,920 4.1914 3.389 3.365 3.389 3.373 3.438 154,526 3.3905 0.48%
2017-06-20 0 4.170 4.170 4.220 4.100 4.230 184,000 763,460 4.1492 3.373 3.373 3.414 3.317 3.422 227,462 3.3564 -1.42%
2017-06-19 0 4.230 4.180 4.230 4.190 4.250 33,000 138,450 4.1955 3.422 3.381 3.422 3.389 3.438 40,795 3.3938 0.95%
2017-06-16 0 4.190 4.180 4.230 4.160 4.260 65,000 271,900 4.1831 3.389 3.381 3.422 3.365 3.446 80,353 3.3838 -0.24%
2017-06-15 0 4.200 4.180 4.200 4.160 4.290 88,000 369,160 4.1950 3.397 3.381 3.397 3.365 3.470 108,786 3.3934 1.45%
2017-06-14 0 4.140 4.130 4.160 4.110 4.250 233,000 975,950 4.1886 3.349 3.341 3.365 3.325 3.438 288,036 3.3883 -1.66%
2017-06-13 0 4.210 4.190 4.220 4.200 4.290 515,000 2,177,460 4.2281 3.406 3.389 3.414 3.397 3.470 636,646 3.4202 -1.64%
2017-06-12 0 4.280 4.270 4.290 4.260 4.380 348,000 1,498,340 4.3056 3.462 3.454 3.470 3.446 3.543 430,200 3.4829 -0.23%
2017-06-09 0 4.290 4.280 4.300 4.250 4.340 198,000 849,110 4.2884 3.470 3.462 3.478 3.438 3.511 244,769 3.4690 -1.15%
2017-06-08 0 4.340 4.320 4.340 4.300 4.380 28,000 121,820 4.3507 3.511 3.495 3.511 3.478 3.543 34,614 3.5194 0.00%
2017-06-07 0 4.340 4.260 4.340 4.300 4.350 67,000 290,150 4.3306 3.511 3.446 3.511 3.478 3.519 82,826 3.5031 0.00%
2017-06-06 0 4.340 4.320 4.340 4.300 4.390 92,000 398,170 4.3279 3.511 3.495 3.511 3.478 3.551 113,731 3.5010 -0.91%
2017-06-05 0 4.380 4.300 4.380 4.290 4.420 183,000 793,000 4.3333 3.543 3.478 3.543 3.470 3.575 226,226 3.5053 -0.45%
2017-06-02 0 4.400 4.350 4.400 4.350 4.430 239,000 1,053,490 4.4079 3.559 3.519 3.559 3.519 3.584 295,453 3.5657 1.38%
2017-06-01 0 4.340 4.340 4.400 4.300 4.450 280,000 1,220,330 4.3583 3.511 3.511 3.559 3.478 3.600 346,138 3.5256 -1.14%
2017-05-31 0 4.390 4.350 4.400 4.310 4.450 48,000 208,180 4.3371 3.551 3.519 3.559 3.486 3.600 59,338 3.5084 1.39%
2017-05-29 0 4.330 4.330 4.390 4.300 4.390 109,000 471,010 4.3212 3.503 3.503 3.551 3.478 3.551 134,746 3.4955 -1.14%
2017-05-26 0 4.380 4.360 4.380 4.360 4.400 111,000 486,790 4.3855 3.543 3.527 3.543 3.527 3.559 137,219 3.5475 0.00%
2017-05-25 0 4.380 4.360 4.380 4.330 4.400 66,000 287,820 4.3609 3.543 3.527 3.543 3.503 3.559 81,590 3.5277 0.00%
2017-05-24 0 4.380 4.370 4.410 4.330 4.430 113,000 495,210 4.3824 3.543 3.535 3.567 3.503 3.584 139,691 3.5450 -0.45%
2017-05-23 0 4.400 4.400 4.450 4.400 4.480 28,000 123,540 4.4121 3.559 3.559 3.600 3.559 3.624 34,614 3.5691 -1.79%
2017-05-22 0 4.480 4.410 4.490 4.380 4.500 156,000 695,640 4.4592 3.624 3.567 3.632 3.543 3.640 192,848 3.6072 2.05%
2017-05-19 0 4.390 4.350 4.390 4.280 4.390 124,000 539,510 4.3509 3.551 3.519 3.551 3.462 3.551 153,290 3.5195 0.00%
2017-05-18 0 4.390 4.390 4.430 4.390 4.450 60,000 264,330 4.4055 3.551 3.551 3.584 3.551 3.600 74,172 3.5637 -0.68%
2017-05-17 0 4.420 4.420 4.450 4.380 4.480 185,000 815,240 4.4067 3.575 3.575 3.600 3.543 3.624 228,698 3.5647 0.45%
2017-05-16 0 4.400 4.360 4.430 4.390 4.440 179,000 788,190 4.4033 3.559 3.527 3.584 3.551 3.592 221,281 3.5619 0.46%
2017-05-15 0 4.380 4.380 4.440 4.340 4.440 132,000 580,280 4.3961 3.543 3.543 3.592 3.511 3.592 163,179 3.5561 0.69%
2017-05-12 0 4.350 4.350 4.360 4.320 4.380 68,000 297,180 4.3703 3.519 3.519 3.527 3.495 3.543 84,062 3.5352 -1.58%
2017-05-11 0 4.420 4.370 4.420 4.370 4.420 109,000 479,800 4.4018 3.575 3.535 3.575 3.535 3.575 134,746 3.5608 1.14%
2017-05-10 0 4.370 4.370 4.390 4.230 4.520 386,000 1,671,790 4.3311 3.535 3.535 3.551 3.422 3.656 477,176 3.5035 3.31%
2017-05-09 0 4.230 4.160 4.230 4.140 4.230 291,000 1,222,400 4.2007 3.422 3.365 3.422 3.349 3.422 359,736 3.3980 1.49%
2017-05-08 0 4.200 4.180 4.240 4.190 4.240 304,000 1,276,550 4.1992 3.372 3.356 3.404 3.364 3.404 378,692 3.3709 -0.94%
2017-05-05 0 4.240 4.200 4.250 4.180 4.300 302,000 1,269,850 4.2048 3.404 3.372 3.412 3.356 3.452 376,201 3.3755 -1.40%
2017-05-04 0 4.300 4.250 4.300 4.250 4.300 454,000 1,944,470 4.2830 3.452 3.412 3.452 3.412 3.452 565,547 3.4382 0.00%
2017-05-02 0 4.300 4.220 4.300 4.210 4.380 274,000 1,166,660 4.2579 3.452 3.388 3.452 3.380 3.516 341,321 3.4181 0.47%
2017-04-28 0 4.280 4.250 4.300 4.230 4.350 214,000 908,490 4.2453 3.436 3.412 3.452 3.396 3.492 266,579 3.4080 1.18%
2017-04-27 0 4.230 4.220 4.240 4.160 4.240 112,000 470,900 4.2045 3.396 3.388 3.404 3.339 3.404 139,518 3.3752 1.68%
2017-04-26 0 4.160 4.160 4.180 4.110 4.190 172,000 718,130 4.1752 3.339 3.339 3.356 3.299 3.364 214,260 3.3517 0.48%
2017-04-25 0 4.140 4.140 4.180 4.110 4.230 345,000 1,434,540 4.1581 3.323 3.323 3.356 3.299 3.396 429,766 3.3380 0.49%
2017-04-24 0 4.120 4.120 4.180 4.030 4.390 62,000 256,760 4.1413 3.307 3.307 3.356 3.235 3.524 77,233 3.3245 -1.67%
2017-04-21 0 4.190 4.110 4.190 4.120 4.200 297,000 1,234,120 4.1553 3.364 3.299 3.364 3.307 3.372 369,972 3.3357 0.96%
2017-04-20 0 4.150 4.130 4.150 4.130 4.160 210,000 872,080 4.1528 3.331 3.315 3.331 3.315 3.339 261,596 3.3337 -0.48%
2017-04-19 0 4.170 4.160 4.170 4.120 4.180 108,000 448,360 4.1515 3.348 3.339 3.348 3.307 3.356 134,535 3.3327 0.00%
2017-04-18 0 4.170 4.170 4.190 4.130 4.190 73,000 303,800 4.1616 3.348 3.348 3.364 3.315 3.364 90,936 3.3408 -0.24%
2017-04-13 0 4.180 4.180 4.190 4.080 4.200 228,000 951,540 4.1734 3.356 3.356 3.364 3.275 3.372 284,019 3.3503 1.46%
2017-04-12 0 4.120 4.110 4.140 4.050 4.140 164,000 670,720 4.0898 3.307 3.299 3.323 3.251 3.323 204,294 3.2831 0.49%
2017-04-11 0 4.100 4.060 4.100 4.050 4.150 381,000 1,559,280 4.0926 3.291 3.259 3.291 3.251 3.331 474,611 3.2854 -1.44%
2017-04-10 0 4.160 4.150 4.160 4.150 4.190 62,000 258,070 4.1624 3.339 3.331 3.339 3.331 3.364 77,233 3.3414 0.24%
2017-04-07 0 4.150 4.110 4.150 4.040 4.170 287,000 1,167,410 4.0676 3.331 3.299 3.331 3.243 3.348 357,515 3.2653 1.97%
2017-04-06 0 4.070 4.050 4.070 4.020 4.130 194,000 784,240 4.0425 3.267 3.251 3.267 3.227 3.315 241,665 3.2451 1.50%
2017-04-05 0 4.010 4.010 4.020 3.900 4.020 858,000 3,433,620 4.0019 3.219 3.219 3.227 3.131 3.227 1,068,808 3.2126 0.25%
2017-04-03 0 4.000 3.990 4.000 3.950 4.030 152,000 609,585 4.0104 3.211 3.203 3.211 3.171 3.235 189,346 3.2194 1.27%
2017-03-31 0 3.950 3.940 3.950 3.850 4.040 478,000 1,874,980 3.9226 3.171 3.163 3.171 3.091 3.243 595,443 3.1489 -0.75%
2017-03-30 0 3.980 3.900 3.980 3.900 3.990 389,000 1,540,390 3.9599 3.195 3.131 3.195 3.131 3.203 484,576 3.1788 -0.75%
2017-03-29 0 4.010 4.010 4.020 3.950 4.070 460,000 1,834,570 3.9882 3.219 3.219 3.227 3.171 3.267 573,021 3.2016 1.26%
2017-03-28 0 3.960 3.960 3.970 3.960 4.000 253,000 1,004,100 3.9688 3.179 3.179 3.187 3.179 3.211 315,161 3.1860 0.25%
2017-03-27 0 3.950 3.950 3.980 3.950 4.080 654,000 2,628,510 4.0191 3.171 3.171 3.195 3.171 3.275 814,686 3.2264 -1.00%
2017-03-24 0 3.990 3.990 4.010 3.880 4.170 797,000 3,181,150 3.9914 3.203 3.203 3.219 3.115 3.348 992,821 3.2042 2.84%
2017-03-23 0 3.880 3.880 3.910 3.820 3.920 416,000 1,602,570 3.8523 3.115 3.115 3.139 3.067 3.147 518,210 3.0925 1.84%
2017-03-22 0 3.810 3.810 3.840 3.560 3.850 1,939,000 7,233,970 3.7308 3.059 3.059 3.083 2.858 3.091 2,415,407 2.9949 8.24%
2017-03-21 0 3.520 3.500 3.560 3.520 3.540 113,000 399,870 3.5387 2.826 2.810 2.858 2.826 2.842 140,764 2.8407 -0.56%
2017-03-20 0 3.540 3.450 3.540 3.530 3.540 11,000 38,840 3.5309 2.842 2.770 2.842 2.834 2.842 13,703 2.8345 -1.67%
2017-03-17 0 3.600 3.510 3.600 3.450 3.600 74,000 255,980 3.4592 2.890 2.818 2.890 2.770 2.890 92,182 2.7769 3.15%
2017-03-16 0 3.490 3.450 3.490 3.450 3.520 58,000 201,180 3.4686 2.802 2.770 2.802 2.770 2.826 72,250 2.7845 -1.69%
2017-03-15 0 3.550 3.460 3.550 3.550 3.550 1,000 3,550 3.5500 2.850 2.778 2.850 2.850 2.850 1,246 2.8498 1.43%
2017-03-14 0 3.500 3.470 3.550 3.440 3.500 124,000 428,810 3.4581 2.810 2.786 2.850 2.762 2.810 154,466 2.7761 1.45%
2017-03-13 0 3.450 3.420 3.550 3.420 3.450 71,000 244,560 3.4445 2.770 2.745 2.850 2.745 2.770 88,445 2.7651 1.17%
2017-03-10 0 3.410 3.260 3.450 - - 0 0 - 2.737 2.617 2.770 - - 0 - 0.00%
2017-03-09 0 3.410 3.410 3.650 3.400 3.400 35,000 119,030 3.4009 2.737 2.737 2.930 2.729 2.729 43,599 2.7301 -1.16%
2017-03-08 0 3.450 3.450 3.650 3.450 3.450 93,000 320,850 3.4500 2.770 2.770 2.930 2.770 2.770 115,850 2.7695 1.17%
2017-03-07 0 3.410 3.410 3.520 3.410 3.510 43,000 147,330 3.4263 2.737 2.737 2.826 2.737 2.818 53,565 2.7505 -3.40%
2017-03-06 0 3.530 3.450 3.580 3.470 3.570 17,000 59,530 3.5018 2.834 2.770 2.874 2.786 2.866 21,177 2.8111 -1.12%
2017-03-03 0 3.570 3.480 3.580 3.570 3.570 2,000 7,140 3.5700 2.866 2.794 2.874 2.866 2.866 2,491 2.8659 2.59%
2017-03-02 0 3.480 3.480 3.510 3.410 3.460 48,000 165,580 3.4496 2.794 2.794 2.818 2.737 2.778 59,793 2.7692 -0.85%
2017-03-01 0 3.510 3.510 3.540 3.500 3.540 421,766 1,483,998 3.5185 2.818 2.818 2.842 2.810 2.842 525,393 2.8245 0.00%
2017-02-28 0 3.510 3.500 3.570 3.460 3.600 235,000 822,120 3.4984 2.818 2.810 2.866 2.778 2.890 292,739 2.8084 1.45%
2017-02-27 0 3.460 3.460 3.510 3.350 3.470 322,000 1,094,940 3.4004 2.778 2.778 2.818 2.689 2.786 401,115 2.7297 2.37%
2017-02-24 0 3.380 3.380 3.390 3.230 3.720 996,000 3,401,400 3.4151 2.713 2.713 2.721 2.593 2.986 1,240,715 2.7415 -1.17%
2017-02-23 0 3.420 3.320 3.600 - - 0 0 - 2.745 2.665 2.890 - - 0 - 0.00%
2017-02-22 0 3.420 3.420 3.480 3.260 3.600 58,000 199,530 3.4402 2.745 2.745 2.794 2.617 2.890 72,250 2.7616 4.91%
2017-02-21 0 3.260 3.260 3.300 3.240 3.300 44,000 143,460 3.2605 2.617 2.617 2.649 2.601 2.649 54,811 2.6174 -1.21%
2017-02-20 0 3.300 3.250 3.300 3.240 3.300 225,000 741,940 3.2975 2.649 2.609 2.649 2.601 2.649 280,282 2.6471 0.92%
2017-02-17 0 3.270 3.270 3.340 3.230 3.360 141,000 470,140 3.3343 2.625 2.625 2.681 2.593 2.697 175,643 2.6767 -2.68%
2017-02-16 0 3.360 3.360 3.390 3.350 3.400 151,000 510,190 3.3787 2.697 2.697 2.721 2.689 2.729 188,100 2.7123 0.60%
2017-02-15 0 3.340 3.330 3.400 3.210 3.400 324,000 1,094,150 3.3770 2.681 2.673 2.729 2.577 2.729 403,606 2.7109 -1.76%
2017-02-14 0 3.400 3.400 3.450 3.400 3.440 52,000 177,040 3.4046 2.729 2.729 2.770 2.729 2.762 64,776 2.7331 0.00%
2017-02-13 0 3.400 3.400 3.450 3.380 3.450 39,000 132,960 3.4092 2.729 2.729 2.770 2.713 2.770 48,582 2.7368 0.00%
2017-02-10 0 3.400 3.400 3.530 3.350 3.460 111,000 382,560 3.4465 2.729 2.729 2.834 2.689 2.778 138,272 2.7667 0.00%
2017-02-09 0 3.400 3.310 3.500 3.400 3.490 3,000 10,380 3.4600 2.729 2.657 2.810 2.729 2.802 3,737 2.7776 -1.45%
2017-02-08 0 3.450 3.450 3.500 3.400 3.450 35,000 120,650 3.4471 2.770 2.770 2.810 2.729 2.770 43,599 2.7672 2.07%
2017-02-07 0 3.380 3.380 3.530 3.380 3.400 30,000 101,820 3.3940 2.713 2.713 2.834 2.713 2.729 37,371 2.7246 0.90%
2017-02-06 0 3.350 3.350 3.530 3.300 3.350 60,000 198,270 3.3045 2.689 2.689 2.834 2.649 2.689 74,742 2.6527 -1.47%
2017-02-03 0 3.400 3.400 3.640 3.400 3.400 4,000 13,600 3.4000 2.729 2.729 2.922 2.729 2.729 4,983 2.7294 0.89%
2017-02-02 0 3.370 3.370 3.410 3.370 3.400 11,000 37,370 3.3973 2.705 2.705 2.737 2.705 2.729 13,703 2.7272 0.00%
2017-02-01 0 3.370 3.370 3.410 - - 0 0 - 2.705 2.705 2.737 - - 0 - 0.00%
2017-01-27 0 3.370 3.300 3.550 - - 0 0 - 2.705 2.649 2.850 - - 0 - 0.00%
2017-01-26 0 3.370 3.370 3.500 3.350 3.370 37,000 124,480 3.3643 2.705 2.705 2.810 2.689 2.705 46,091 2.7008 0.30%
2017-01-25 0 3.360 3.360 3.480 3.210 3.360 35,000 113,250 3.2357 2.697 2.697 2.794 2.577 2.697 43,599 2.5975 -0.30%
2017-01-24 0 3.370 3.370 3.620 3.350 3.360 28,000 93,850 3.3518 2.705 2.705 2.906 2.689 2.697 34,880 2.6907 0.00%
2017-01-23 0 3.370 3.200 3.370 - - 0 0 - 2.705 2.569 2.705 - - 0 - -0.59%
2017-01-20 0 3.390 3.130 3.390 - - 0 0 - 2.721 2.513 2.721 - - 0 - 0.00%
2017-01-19 0 3.390 3.130 3.400 3.390 3.390 3,000 10,170 3.3900 2.721 2.513 2.729 2.721 2.721 3,737 2.7214 -0.29%
2017-01-18 0 3.400 3.110 3.400 3.380 3.400 22,000 74,550 3.3886 2.729 2.497 2.729 2.713 2.729 27,405 2.7203 -0.87%
2017-01-17 0 3.430 3.010 3.430 - - 0 0 - 2.753 2.416 2.753 - - 0 - 0.00%
2017-01-16 0 3.430 3.250 3.430 - - 0 0 - 2.753 2.609 2.753 - - 0 - 0.00%
2017-01-13 0 3.430 3.250 3.430 - - 0 0 - 2.753 2.609 2.753 - - 0 - -0.29%
2017-01-12 0 3.440 3.260 3.440 3.250 3.440 211,000 688,460 3.2628 2.762 2.617 2.762 2.609 2.762 262,842 2.6193 5.20%
2017-01-11 0 3.270 3.250 3.400 3.210 3.500 12,000 40,140 3.3450 2.625 2.609 2.729 2.577 2.810 14,948 2.6852 -6.57%
2017-01-10 0 3.500 3.370 3.560 - - 0 0 - 2.810 2.705 2.858 - - 0 - 0.00%
2017-01-09 0 3.500 3.350 3.490 3.500 3.510 72,000 252,070 3.5010 2.810 2.689 2.802 2.810 2.818 89,690 2.8105 -3.31%
2017-01-06 0 3.620 3.500 3.620 3.620 3.690 9,000 33,070 3.6744 2.906 2.810 2.906 2.906 2.962 11,211 2.9497 3.43%
2017-01-05 0 3.500 3.500 3.600 3.500 3.520 30,000 105,290 3.5097 2.810 2.810 2.890 2.810 2.826 37,371 2.8174 0.29%
2017-01-04 0 3.490 3.480 3.500 3.490 3.540 6,000 20,990 3.4983 2.802 2.794 2.810 2.802 2.842 7,474 2.8083 0.00%
2017-01-03 0 3.490 3.490 3.510 3.390 3.510 94,000 327,160 3.4804 2.802 2.802 2.818 2.721 2.818 117,096 2.7940 4.80%
2016-12-30 0 3.330 3.230 3.340 3.340 3.340 9,000 30,060 3.3400 2.673 2.593 2.681 2.681 2.681 11,211 2.6812 -0.30%
2016-12-29 0 3.340 3.330 3.340 3.170 3.340 149,000 487,070 3.2689 2.681 2.673 2.681 2.545 2.681 185,609 2.6242 1.21%
2016-12-28 0 3.300 3.250 3.300 3.180 3.380 71,000 230,590 3.2477 2.649 2.609 2.649 2.553 2.713 88,445 2.6072 -2.37%
2016-12-23 0 3.380 3.350 3.480 3.320 3.380 98,000 329,920 3.3665 2.713 2.689 2.794 2.665 2.713 122,078 2.7025 0.30%
2016-12-22 0 3.370 3.310 3.370 3.230 3.390 93,000 308,400 3.3161 2.705 2.657 2.705 2.593 2.721 115,850 2.6621 -1.46%
2016-12-21 0 3.420 3.300 3.500 3.410 3.420 49,000 167,220 3.4127 2.745 2.649 2.810 2.737 2.745 61,039 2.7396 -1.16%
2016-12-20 0 3.460 3.300 3.460 3.460 3.460 20,000 69,200 3.4600 2.778 2.649 2.778 2.778 2.778 24,914 2.7776 0.00%
2016-12-19 0 3.460 3.460 3.640 3.460 3.460 26,000 89,960 3.4600 2.778 2.778 2.922 2.778 2.778 32,388 2.7776 0.00%
2016-12-16 0 3.460 3.440 3.600 3.380 3.460 112,000 381,840 3.4093 2.778 2.762 2.890 2.713 2.778 139,518 2.7368 -3.35%
2016-12-15 0 3.580 3.580 3.630 3.450 3.580 30,000 104,880 3.4960 2.874 2.874 2.914 2.770 2.874 37,371 2.8065 -0.56%
2016-12-14 0 3.600 3.480 3.600 - - 0 0 - 2.890 2.794 2.890 - - 0 - -0.55%
2016-12-13 0 3.620 3.500 3.620 - - 0 0 - 2.906 2.810 2.906 - - 0 - -0.28%
2016-12-12 0 3.630 3.480 3.630 - - 0 0 - 2.914 2.794 2.914 - - 0 - 0.00%
2016-12-09 0 3.630 3.500 3.700 3.470 3.630 281,000 1,014,200 3.6093 2.914 2.810 2.970 2.786 2.914 350,041 2.8974 2.83%
2016-12-08 0 3.530 3.530 3.690 3.530 3.530 24,000 84,720 3.5300 2.834 2.834 2.962 2.834 2.834 29,897 2.8338 0.28%
2016-12-07 0 3.520 3.520 3.670 3.510 3.530 14,000 49,200 3.5143 2.826 2.826 2.946 2.818 2.834 17,440 2.8211 -0.85%
2016-12-06 0 3.550 3.550 3.590 3.460 3.550 132,000 464,990 3.5227 2.850 2.850 2.882 2.778 2.850 164,432 2.8279 -1.39%
2016-12-05 0 3.600 3.560 3.600 3.580 3.710 74,000 265,710 3.5907 2.890 2.858 2.890 2.874 2.978 92,182 2.8825 -3.23%
2016-12-02 0 3.720 3.580 3.720 3.700 3.750 276,000 1,032,330 3.7403 2.986 2.874 2.986 2.970 3.010 343,812 3.0026 0.00%
2016-12-01 0 3.720 3.600 3.740 3.580 3.720 87,000 318,480 3.6607 2.986 2.890 3.002 2.874 2.986 108,376 2.9387 1.92%
2016-11-30 0 3.650 3.580 3.660 - - 0 0 - 2.930 2.874 2.938 - - 0 - -0.27%
2016-11-29 0 3.660 3.650 3.660 3.620 3.660 123,000 447,060 3.6346 2.938 2.930 2.938 2.906 2.938 153,221 2.9178 0.83%
2016-11-28 0 3.630 3.590 3.630 3.630 3.800 33,000 123,430 3.7403 2.914 2.882 2.914 2.914 3.051 41,108 3.0026 0.55%
2016-11-25 0 3.610 3.610 3.770 3.600 3.790 62,000 223,880 3.6110 2.898 2.898 3.026 2.890 3.042 77,233 2.8988 0.28%
2016-11-24 0 3.600 3.600 3.660 3.570 3.600 274,000 981,740 3.5830 2.890 2.890 2.938 2.866 2.890 341,321 2.8763 0.00%
2016-11-23 0 3.600 3.600 3.630 3.560 3.650 535,000 1,929,460 3.6065 2.890 2.890 2.914 2.858 2.930 666,448 2.8951 -1.37%
2016-11-22 0 3.650 3.650 3.690 3.650 3.690 113,000 414,650 3.6695 2.930 2.930 2.962 2.930 2.962 140,764 2.9457 0.55%
2016-11-21 0 3.630 3.600 3.630 3.630 3.630 56,000 203,280 3.6300 2.914 2.890 2.914 2.914 2.914 69,759 2.9140 0.00%
2016-11-18 0 3.630 3.610 3.630 3.600 3.630 17,000 61,380 3.6106 2.914 2.898 2.914 2.890 2.914 21,177 2.8984 0.83%
2016-11-17 0 3.600 3.570 3.600 3.520 3.600 133,277 470,267 3.5285 2.890 2.866 2.890 2.826 2.890 166,023 2.8325 0.00%
2016-11-16 0 3.600 3.600 3.620 3.580 3.620 244,000 878,510 3.6005 2.890 2.890 2.906 2.874 2.906 303,950 2.8903 -0.28%
2016-11-15 0 3.610 3.600 3.620 3.600 3.610 206,000 741,800 3.6010 2.898 2.890 2.906 2.890 2.898 256,614 2.8907 0.28%
2016-11-14 0 3.600 3.600 3.610 3.550 3.610 306,000 1,100,350 3.5959 2.890 2.890 2.898 2.850 2.898 381,183 2.8867 1.41%
2016-11-11 0 3.550 3.550 3.630 3.500 3.500 5,000 17,500 3.5000 2.850 2.850 2.914 2.810 2.810 6,228 2.8097 1.43%
2016-11-10 0 3.500 3.500 3.630 3.500 3.630 100,000 355,430 3.5543 2.810 2.810 2.914 2.810 2.914 124,570 2.8533 -1.96%
2016-11-09 0 3.570 3.570 3.640 3.500 3.650 27,000 96,290 3.5663 2.866 2.866 2.922 2.810 2.930 33,634 2.8629 -2.19%
2016-11-08 0 3.650 3.650 3.660 3.620 3.660 618,000 2,252,010 3.6440 2.930 2.930 2.938 2.906 2.938 769,841 2.9253 1.39%
2016-11-07 0 3.600 3.600 3.610 3.500 3.610 755,000 2,685,130 3.5565 2.890 2.890 2.898 2.810 2.898 940,502 2.8550 2.86%
2016-11-04 0 3.500 3.500 3.510 3.400 3.500 235,000 815,620 3.4707 2.810 2.810 2.818 2.729 2.810 292,739 2.7862 1.74%
2016-11-03 0 3.440 3.380 3.470 3.430 3.460 141,000 485,180 3.4410 2.762 2.713 2.786 2.753 2.778 175,643 2.7623 -0.29%
2016-11-02 0 3.450 3.380 3.450 3.380 3.470 112,000 383,220 3.4216 2.770 2.713 2.770 2.713 2.786 139,518 2.7467 -0.29%
2016-11-01 0 3.460 3.450 3.600 3.460 3.500 70,000 243,190 3.4741 2.778 2.770 2.890 2.778 2.810 87,199 2.7889 0.87%
2016-10-31 0 3.430 3.430 3.570 3.410 3.600 115,000 399,480 3.4737 2.753 2.753 2.866 2.737 2.890 143,255 2.7886 0.88%
2016-10-28 0 3.400 3.400 3.550 3.380 3.530 185,000 636,280 3.4394 2.729 2.729 2.850 2.713 2.834 230,454 2.7610 -3.68%
2016-10-27 0 3.530 3.530 3.590 - - 0 0 - 2.834 2.834 2.882 - - 0 - 0.00%
2016-10-26 0 3.530 3.530 3.600 3.500 3.610 59,000 208,110 3.5273 2.834 2.834 2.890 2.810 2.898 73,496 2.8316 0.86%
2016-10-25 0 3.500 3.500 3.620 3.500 3.510 21,000 73,520 3.5010 2.810 2.810 2.906 2.810 2.818 26,160 2.8104 -1.96%
2016-10-24 0 3.570 3.500 3.630 3.570 3.620 33,000 118,570 3.5930 2.866 2.810 2.914 2.866 2.906 41,108 2.8844 0.00%
2016-10-20 0 3.570 3.500 3.600 3.460 3.570 71,000 250,450 3.5275 2.866 2.810 2.890 2.778 2.866 88,445 2.8317 3.18%
2016-10-19 0 3.460 3.460 3.490 3.460 3.500 42,000 146,720 3.4933 2.778 2.778 2.802 2.778 2.810 52,319 2.8043 0.00%
2016-10-18 0 3.460 3.460 3.560 3.420 3.550 211,000 733,960 3.4785 2.778 2.778 2.858 2.745 2.850 262,842 2.7924 -1.98%
2016-10-17 0 3.530 3.530 3.620 3.530 3.560 18,000 63,900 3.5500 2.834 2.834 2.906 2.834 2.858 22,423 2.8498 1.44%
2016-10-14 0 3.480 3.480 3.530 3.480 3.580 118,000 419,320 3.5536 2.794 2.794 2.834 2.794 2.874 146,992 2.8527 -0.85%
2016-10-13 0 3.510 3.510 3.550 3.510 3.520 12,000 42,220 3.5183 2.818 2.818 2.850 2.818 2.826 14,948 2.8244 0.00%
2016-10-12 0 3.510 3.510 3.600 3.500 3.600 55,000 192,800 3.5055 2.818 2.818 2.890 2.810 2.890 68,513 2.8140 0.29%
2016-10-11 0 3.500 3.500 3.610 3.500 3.520 86,000 302,010 3.5117 2.810 2.810 2.898 2.810 2.826 107,130 2.8191 0.29%
2016-10-07 0 3.490 3.490 3.500 3.450 3.570 178,000 623,750 3.5042 2.802 2.802 2.810 2.770 2.866 221,734 2.8131 -1.97%
2016-10-06 0 3.560 3.550 3.700 3.560 3.700 32,000 114,690 3.5841 2.858 2.850 2.970 2.858 2.970 39,862 2.8772 -0.28%
2016-10-05 0 3.570 3.570 3.630 3.550 3.750 145,000 536,120 3.6974 2.866 2.866 2.914 2.850 3.010 180,626 2.9681 -0.28%
2016-10-04 0 3.580 3.500 3.600 - - 0 0 - 2.874 2.810 2.890 - - 0 - 0.00%
2016-10-03 0 3.580 3.500 3.700 3.500 3.590 115,000 404,800 3.5200 2.874 2.810 2.970 2.810 2.882 143,255 2.8257 -0.56%
2016-09-30 0 3.600 3.560 3.650 3.600 3.620 98,000 353,560 3.6078 2.890 2.858 2.930 2.890 2.906 122,078 2.8962 -2.44%
2016-09-29 0 3.690 3.610 3.700 3.680 3.690 17,000 62,690 3.6876 2.962 2.898 2.970 2.954 2.962 21,177 2.9603 0.82%
2016-09-28 0 3.660 3.630 3.660 3.660 3.660 10,000 36,600 3.6600 2.938 2.914 2.938 2.938 2.938 12,457 2.9381 0.00%
2016-09-27 0 3.660 3.620 3.660 3.590 3.660 168,000 611,620 3.6406 2.938 2.906 2.938 2.882 2.938 209,277 2.9225 1.39%
2016-09-26 0 3.610 3.610 3.700 3.610 3.620 13,000 47,030 3.6177 2.898 2.898 2.970 2.898 2.906 16,194 2.9042 -1.37%
2016-09-23 0 3.660 3.600 3.660 3.680 3.680 40,000 147,600 3.6900 2.938 2.890 2.938 2.954 2.954 49,828 2.9622 -1.61%
2016-09-22 0 3.720 3.600 3.720 3.640 3.730 52,000 193,010 3.7117 2.986 2.890 2.986 2.922 2.994 64,776 2.9796 0.54%
2016-09-21 0 3.700 3.550 3.700 3.500 3.700 97,000 357,400 3.6845 2.970 2.850 2.970 2.810 2.970 120,833 2.9578 4.82%
2016-09-20 0 3.530 3.530 3.720 3.510 3.600 105,000 370,570 3.5292 2.834 2.834 2.986 2.818 2.890 130,798 2.8331 -2.49%
2016-09-19 0 3.620 3.400 3.740 - - 0 0 - 2.906 2.729 3.002 - - 0 - 0.00%
2016-09-15 0 3.620 3.360 3.700 - - 0 0 - 2.906 2.697 2.970 - - 0 - 0.00%
2016-09-14 0 3.620 3.530 3.620 3.580 3.680 3,000 10,880 3.6267 2.906 2.834 2.906 2.874 2.954 3,737 2.9114 1.69%
2016-09-13 0 3.560 3.490 3.620 3.550 3.560 56,000 199,140 3.5561 2.858 2.802 2.906 2.850 2.858 69,759 2.8547 0.00%
2016-09-12 0 3.560 3.500 3.680 - - 0 0 - 2.858 2.810 2.954 - - 0 - 0.00%
2016-09-09 0 3.560 3.540 3.740 3.560 3.740 543,000 1,956,990 3.6040 2.858 2.842 3.002 2.858 3.002 676,414 2.8932 0.28%
2016-09-08 0 3.550 3.550 3.720 3.520 3.660 150,000 536,930 3.5795 2.850 2.850 2.986 2.826 2.938 186,855 2.8735 -0.28%
2016-09-07 0 3.560 3.560 3.640 3.560 3.640 141,000 509,760 3.6153 2.858 2.858 2.922 2.858 2.922 175,643 2.9022 -2.20%
2016-09-06 0 3.640 3.630 3.640 3.640 3.660 269,000 979,870 3.6426 2.922 2.914 2.922 2.922 2.938 335,093 2.9242 0.00%
2016-09-05 0 3.640 3.640 3.650 3.500 3.580 228,000 810,350 3.5542 2.922 2.922 2.930 2.810 2.874 284,019 2.8532 4.90%
2016-09-02 0 3.470 3.450 3.570 3.470 3.470 1,000 3,470 3.4700 2.786 2.770 2.866 2.786 2.786 1,246 2.7856 0.87%
2016-09-01 0 3.440 3.440 3.500 3.440 3.510 212,000 735,480 3.4692 2.762 2.762 2.810 2.762 2.818 264,088 2.7850 -1.15%
2016-08-31 0 3.480 3.560 3.650 3.350 3.620 1,499,600 5,211,184 3.4750 2.794 2.858 2.930 2.689 2.906 1,868,048 2.7896 -4.66%
2016-08-30 0 3.650 3.620 3.650 3.610 3.690 282,000 1,033,640 3.6654 2.930 2.906 2.930 2.898 2.962 351,287 2.9424 -1.35%
2016-08-29 0 3.700 3.700 3.810 3.650 3.730 136,000 503,710 3.7038 2.970 2.970 3.059 2.930 2.994 169,415 2.9732 -0.80%
2016-08-26 0 3.730 3.730 3.740 3.630 3.790 282,000 1,041,780 3.6943 2.994 2.994 3.002 2.914 3.042 351,287 2.9656 6.27%
2016-08-25 0 3.510 3.510 3.590 3.470 3.520 34,000 119,240 3.5071 2.818 2.818 2.882 2.786 2.826 42,354 2.8153 1.74%
2016-08-24 0 3.450 3.420 3.470 3.450 3.530 102,000 353,860 3.4692 2.770 2.745 2.786 2.770 2.834 127,061 2.7850 -0.58%
2016-08-23 0 3.470 3.470 3.520 3.470 3.520 96,000 337,770 3.5184 2.786 2.786 2.826 2.786 2.826 119,587 2.8245 -1.42%
2016-08-22 0 3.520 3.520 3.530 3.520 3.580 49,000 173,200 3.5347 2.826 2.826 2.834 2.826 2.874 61,039 2.8375 -2.22%
2016-08-19 0 3.600 3.600 3.710 3.520 3.710 506,000 1,818,350 3.5936 2.890 2.890 2.978 2.826 2.978 630,323 2.8848 -2.96%
2016-08-18 0 3.710 3.630 3.750 3.630 3.750 335,000 1,239,100 3.6988 2.978 2.914 3.010 2.914 3.010 417,309 2.9693 1.09%
2016-08-17 0 3.670 3.650 3.730 3.670 3.740 159,000 587,460 3.6947 2.946 2.930 2.994 2.946 3.002 198,066 2.9660 -2.13%
2016-08-16 0 3.750 3.750 3.780 3.750 3.800 70,000 263,910 3.7701 3.010 3.010 3.034 3.010 3.051 87,199 3.0265 -1.57%
2016-08-15 0 3.810 3.800 3.870 3.810 3.910 43,000 164,680 3.8298 3.059 3.051 3.107 3.059 3.139 53,565 3.0744 -1.04%
2016-08-12 0 3.850 3.850 3.860 3.810 3.850 90,000 345,630 3.8403 3.091 3.091 3.099 3.059 3.091 112,113 3.0829 1.05%
2016-08-11 0 3.810 3.780 3.810 3.620 3.830 119,000 449,330 3.7759 3.059 3.034 3.059 2.906 3.075 148,238 3.0311 -1.04%
2016-08-10 0 3.850 3.760 3.850 3.800 3.890 89,000 342,300 3.8461 3.091 3.018 3.091 3.051 3.123 110,867 3.0875 -3.02%
2016-08-09 0 3.970 3.900 3.970 3.890 4.000 221,000 861,780 3.8995 3.187 3.131 3.187 3.123 3.211 275,299 3.1303 2.32%
2016-08-08 0 3.880 3.880 3.910 3.800 3.980 524,000 2,049,570 3.9114 3.115 3.115 3.139 3.051 3.195 652,745 3.1399 -4.67%
2016-08-05 0 4.070 3.940 4.070 4.050 4.080 42,000 170,990 4.0712 3.267 3.163 3.267 3.251 3.275 52,319 3.2682 2.01%
2016-08-04 0 3.990 3.990 4.050 - - 0 0 - 3.203 3.203 3.251 - - 0 - 0.00%
2016-08-03 0 3.990 3.940 3.990 3.910 3.990 227,000 897,370 3.9532 3.203 3.163 3.203 3.139 3.203 282,773 3.1735 -1.48%
2016-08-01 0 4.050 3.940 4.050 4.050 4.050 1,000 4,050 4.0500 3.251 3.163 3.251 3.251 3.251 1,246 3.2512 -1.22%
2016-07-29 0 4.100 4.050 4.100 3.920 4.100 195,000 773,720 3.9678 3.291 3.251 3.291 3.147 3.291 242,911 3.1852 2.76%
2016-07-28 0 3.990 3.950 4.020 3.860 3.990 78,000 308,820 3.9592 3.203 3.171 3.227 3.099 3.203 97,164 3.1783 2.31%
2016-07-27 0 3.900 3.900 3.990 3.900 3.930 21,000 82,240 3.9162 3.131 3.131 3.203 3.131 3.155 26,160 3.1438 -2.50%
2016-07-26 0 4.000 3.920 4.000 3.890 4.000 619,000 2,440,110 3.9420 3.211 3.147 3.211 3.123 3.211 771,087 3.1645 0.00%
2016-07-25 0 4.000 3.910 4.000 - - 0 0 - 3.211 3.139 3.211 - - 0 - 0.00%
2016-07-22 0 4.000 3.910 4.000 4.000 4.090 20,000 80,870 4.0435 3.211 3.139 3.211 3.211 3.283 24,914 3.2460 0.00%
2016-07-21 0 4.000 3.950 4.000 4.000 4.100 13,000 52,100 4.0077 3.211 3.171 3.211 3.211 3.291 16,194 3.2172 0.25%
2016-07-20 0 3.990 3.990 4.000 3.990 4.000 13,000 51,970 3.9977 3.203 3.203 3.211 3.203 3.211 16,194 3.2092 -0.50%
2016-07-19 0 4.010 3.930 4.020 3.910 4.100 205,000 804,420 3.9240 3.219 3.155 3.227 3.139 3.291 255,368 3.1500 -2.20%
2016-07-18 0 4.100 3.930 4.100 4.100 4.150 31,000 127,240 4.1045 3.291 3.155 3.291 3.291 3.331 38,617 3.2950 0.00%
2016-07-15 0 4.100 3.970 4.100 3.970 4.150 3,000 12,270 4.0900 3.291 3.187 3.291 3.187 3.331 3,737 3.2833 2.76%
2016-07-14 0 3.990 3.990 4.060 3.990 4.060 12,000 48,330 4.0275 3.203 3.203 3.259 3.203 3.259 14,948 3.2331 -2.92%
2016-07-13 0 4.110 3.920 4.120 4.000 4.120 20,000 80,700 4.0350 3.299 3.147 3.307 3.211 3.307 24,914 3.2391 1.99%
2016-07-12 0 4.030 4.030 4.090 3.970 4.030 18,000 72,260 4.0144 3.235 3.235 3.283 3.187 3.235 22,423 3.2226 -2.66%
2016-07-11 0 4.140 3.930 4.140 - - 0 0 - 3.323 3.155 3.323 - - 0 - -0.24%
2016-07-08 0 4.150 4.010 4.150 4.040 4.150 7,000 28,920 4.1314 3.331 3.219 3.331 3.243 3.331 8,720 3.3166 1.97%
2016-07-07 0 4.070 4.020 4.390 4.050 4.070 6,000 24,340 4.0567 3.267 3.227 3.524 3.251 3.267 7,474 3.2565 1.50%
2016-07-06 0 4.010 4.000 4.270 - - 0 0 - 3.219 3.211 3.428 - - 0 - 0.00%
2016-07-05 0 4.010 3.800 4.040 4.000 4.120 27,000 108,870 4.0322 3.219 3.051 3.243 3.211 3.307 33,634 3.2369 -2.67%
2016-07-04 0 4.120 4.100 4.160 4.020 4.400 27,000 114,460 4.2393 3.307 3.291 3.339 3.227 3.532 33,634 3.4031 1.73%
2016-06-30 0 4.050 4.000 4.100 4.030 4.100 211,000 860,440 4.0779 3.251 3.211 3.291 3.235 3.291 262,842 3.2736 1.25%
2016-06-29 0 4.000 4.000 4.100 3.920 4.050 14,000 56,340 4.0243 3.211 3.211 3.291 3.147 3.251 17,440 3.2305 -0.99%
2016-06-28 0 4.040 3.840 4.180 - - 0 0 - 3.243 3.083 3.356 - - 0 - 0.00%
2016-06-27 0 4.040 3.910 4.100 3.910 4.040 51,000 204,260 4.0051 3.243 3.139 3.291 3.139 3.243 63,531 3.2151 0.00%
2016-06-24 0 4.040 3.840 4.040 4.050 4.050 1,000 4,050 4.0500 3.243 3.083 3.243 3.251 3.251 1,246 3.2512 -1.46%
2016-06-23 0 4.100 3.950 4.120 4.010 4.450 66,000 270,880 4.1042 3.291 3.171 3.307 3.219 3.572 82,216 3.2947 2.24%
2016-06-22 0 4.010 3.990 4.010 4.020 4.020 33,000 132,660 4.0200 3.219 3.203 3.219 3.227 3.227 41,108 3.2271 -0.50%
2016-06-21 0 4.030 3.830 4.080 - - 0 0 - 3.235 3.075 3.275 - - 0 - 0.00%
2016-06-20 0 4.030 4.030 4.090 4.030 4.030 1,000 4,030 4.0300 3.235 3.235 3.283 3.235 3.235 1,246 3.2351 1.00%
2016-06-17 0 3.990 3.850 4.090 - - 0 0 - 3.203 3.091 3.283 - - 0 - 0.00%
2016-06-16 0 3.990 3.900 4.090 3.990 4.000 14,000 55,970 3.9979 3.203 3.131 3.283 3.203 3.211 17,440 3.2093 -0.25%
2016-06-15 0 4.000 4.000 4.080 3.990 4.000 38,000 151,670 3.9913 3.211 3.211 3.275 3.203 3.211 47,337 3.2041 4.71%
2016-06-14 0 3.820 3.820 4.060 3.820 4.090 5,000 19,370 3.8740 3.067 3.067 3.259 3.067 3.283 6,228 3.1099 -3.78%
2016-06-13 0 3.970 3.970 4.060 3.790 4.100 26,000 105,190 4.0458 3.187 3.187 3.259 3.042 3.291 32,388 3.2478 -0.25%
2016-06-10 0 3.980 3.950 4.060 3.980 3.980 15,000 59,700 3.9800 3.195 3.171 3.259 3.195 3.195 18,685 3.1950 -1.97%
2016-06-08 0 4.060 3.990 4.130 4.000 4.060 31,000 125,800 4.0581 3.259 3.203 3.315 3.211 3.259 38,617 3.2577 1.50%
2016-06-07 0 4.000 3.980 4.000 3.980 4.000 15,000 59,980 3.9987 3.211 3.195 3.211 3.195 3.211 18,685 3.2100 0.25%
2016-06-06 0 3.990 3.990 4.000 3.920 4.000 92,000 364,520 3.9622 3.203 3.203 3.211 3.147 3.211 114,604 3.1807 -0.25%
2016-06-03 0 4.000 4.000 4.030 4.000 4.000 17,000 68,000 4.0000 3.211 3.211 3.235 3.211 3.211 21,177 3.2111 0.00%
2016-06-02 0 4.000 4.000 4.050 4.000 4.050 18,000 72,080 4.0044 3.211 3.211 3.251 3.211 3.251 22,423 3.2146 -2.44%
2016-06-01 0 4.100 3.950 4.100 4.030 4.100 52,000 212,570 4.0879 3.291 3.171 3.291 3.235 3.291 64,776 3.2816 0.00%
2016-05-31 0 4.100 4.040 4.100 4.000 4.100 232,000 937,290 4.0400 3.291 3.243 3.291 3.211 3.291 289,002 3.2432 1.99%
2016-05-30 0 4.020 3.990 4.050 3.990 4.040 35,000 140,320 4.0091 3.227 3.203 3.251 3.203 3.243 43,599 3.2184 0.50%
2016-05-27 0 4.000 3.990 4.000 3.990 4.050 241,000 963,960 3.9998 3.211 3.203 3.211 3.203 3.251 300,213 3.2109 -0.74%
2016-05-26 0 4.030 4.030 4.150 3.930 4.050 71,000 286,820 4.0397 3.235 3.235 3.331 3.155 3.251 88,445 3.2429 -0.25%
2016-05-25 0 4.040 3.860 4.040 4.040 4.040 1,000 4,040 4.0400 3.243 3.099 3.243 3.243 3.243 1,246 3.2432 1.51%
2016-05-24 0 3.980 3.950 4.000 3.860 4.020 59,000 235,990 3.9998 3.195 3.171 3.211 3.099 3.227 73,496 3.2109 -1.49%
2016-05-23 0 4.040 4.040 4.100 - - 0 0 - 3.243 3.243 3.291 - - 0 - 0.00%
2016-05-20 0 4.040 4.040 4.150 4.040 4.080 32,488 132,072 4.0653 3.243 3.243 3.331 3.243 3.275 40,470 3.2634 0.00%
2016-05-19 0 4.040 4.040 4.100 4.030 4.200 38,000 156,450 4.1171 3.243 3.243 3.291 3.235 3.372 47,337 3.3051 -2.18%
2016-05-18 0 4.130 4.130 4.250 4.100 4.160 6,000 24,740 4.1233 3.315 3.315 3.412 3.291 3.339 7,474 3.3101 -0.72%
2016-05-17 0 4.160 4.160 4.270 4.160 4.160 8,000 33,280 4.1600 3.339 3.339 3.428 3.339 3.339 9,966 3.3395 0.24%
2016-05-16 0 4.150 4.150 4.190 4.140 4.150 12,000 49,790 4.1492 3.331 3.331 3.364 3.323 3.331 14,948 3.3308 -2.12%
2016-05-13 0 4.240 4.150 4.250 4.150 4.250 37,000 153,830 4.1576 3.404 3.331 3.412 3.331 3.412 46,091 3.3375 0.71%
2016-05-12 0 4.210 4.210 4.270 4.200 4.200 14,000 58,800 4.2000 3.380 3.380 3.428 3.372 3.372 17,440 3.3716 -1.86%
2016-05-11 0 4.290 4.160 4.300 4.150 4.300 32,000 135,120 4.2225 3.444 3.339 3.452 3.331 3.452 39,862 3.3897 -0.35%
2016-05-10 0 4.330 4.040 4.330 4.100 4.330 23,000 96,780 4.2078 3.456 3.224 3.456 3.272 3.456 28,817 3.3584 6.39%
2016-05-09 0 4.070 4.030 4.070 4.130 4.290 54,000 226,670 4.1976 3.248 3.216 3.248 3.296 3.424 67,658 3.3502 -0.73%
2016-05-06 0 4.100 4.100 4.190 4.100 4.150 45,000 185,280 4.1173 3.272 3.272 3.344 3.272 3.312 56,382 3.2862 -2.38%
2016-05-05 0 4.200 4.060 4.200 4.190 4.210 47,000 197,400 4.2000 3.352 3.240 3.352 3.344 3.360 58,888 3.3521 0.00%
2016-05-04 0 4.200 4.190 4.200 4.180 4.220 64,000 269,320 4.2081 3.352 3.344 3.352 3.336 3.368 80,188 3.3586 -3.23%
2016-05-03 0 4.340 4.210 4.340 4.350 4.450 29,000 126,250 4.3534 3.464 3.360 3.464 3.472 3.552 36,335 3.4746 -2.69%
2016-04-29 0 4.460 4.410 4.460 4.450 4.460 10,000 44,550 4.4550 3.560 3.520 3.560 3.552 3.560 12,529 3.5557 -0.45%
2016-04-28 0 4.480 4.300 4.490 4.480 4.510 72,000 321,630 4.4671 3.576 3.432 3.584 3.576 3.600 90,211 3.5653 -0.22%
2016-04-27 0 4.490 4.350 4.490 4.340 4.510 224,000 998,350 4.4569 3.584 3.472 3.584 3.464 3.600 280,657 3.5572 1.35%
2016-04-26 0 4.430 4.330 4.430 4.280 4.450 91,000 392,370 4.3118 3.536 3.456 3.536 3.416 3.552 114,017 3.4413 3.50%
2016-04-25 0 4.280 4.260 4.280 4.200 4.280 20,000 84,710 4.2355 3.416 3.400 3.416 3.352 3.416 25,059 3.3805 0.47%
2016-04-22 0 4.260 4.200 4.260 4.260 4.280 5,000 21,320 4.2640 3.400 3.352 3.400 3.400 3.416 6,265 3.4032 -0.47%
2016-04-21 0 4.280 4.190 4.290 4.250 4.290 59,000 252,490 4.2795 3.416 3.344 3.424 3.392 3.424 73,923 3.4156 0.71%
2016-04-20 0 4.250 4.160 4.280 4.090 4.250 728,000 3,056,180 4.1980 3.392 3.320 3.416 3.264 3.392 912,134 3.3506 1.19%
2016-04-19 0 4.200 4.150 4.200 4.150 4.250 160,000 671,310 4.1957 3.352 3.312 3.352 3.312 3.392 200,469 3.3487 0.96%
2016-04-18 0 4.160 4.160 4.250 4.150 4.220 53,000 221,920 4.1872 3.320 3.320 3.392 3.312 3.368 66,405 3.3419 -1.65%
2016-04-15 0 4.230 4.170 4.230 4.160 4.250 153,000 644,370 4.2116 3.376 3.328 3.376 3.320 3.392 191,699 3.3614 1.20%
2016-04-14 0 4.180 4.170 4.180 4.160 4.200 144,000 602,290 4.1826 3.336 3.328 3.336 3.320 3.352 180,422 3.3382 0.72%
2016-04-13 0 4.150 4.090 4.150 4.000 4.300 555,000 2,250,720 4.0554 3.312 3.264 3.312 3.193 3.432 695,377 3.2367 2.47%
2016-04-12 0 4.050 3.980 4.050 3.920 4.050 498,000 1,980,950 3.9778 3.232 3.177 3.232 3.129 3.232 623,960 3.1748 2.53%
2016-04-11 0 3.950 3.920 3.950 3.940 3.960 124,000 489,830 3.9502 3.153 3.129 3.153 3.145 3.161 155,363 3.1528 0.00%
2016-04-08 0 3.950 3.950 3.970 3.900 3.960 53,000 208,110 3.9266 3.153 3.153 3.169 3.113 3.161 66,405 3.1339 -1.25%
2016-04-07 0 4.000 3.820 4.010 4.000 4.000 100,000 400,000 4.0000 3.193 3.049 3.200 3.193 3.193 125,293 3.1925 0.25%
2016-04-06 0 3.990 3.980 3.990 3.980 4.000 54,000 215,540 3.9915 3.185 3.177 3.185 3.177 3.193 67,658 3.1857 0.25%
2016-04-05 0 3.980 3.980 3.990 3.870 4.020 125,000 497,420 3.9794 3.177 3.177 3.185 3.089 3.208 156,616 3.1760 -0.50%
2016-04-01 0 4.000 4.000 4.140 3.960 4.070 138,000 555,220 4.0233 3.193 3.193 3.304 3.161 3.248 172,905 3.2111 -0.50%
2016-03-31 0 4.020 4.020 4.100 4.000 4.100 181,000 733,500 4.0525 3.208 3.208 3.272 3.193 3.272 226,781 3.2344 -1.95%
2016-03-30 0 4.100 4.000 4.100 4.040 4.120 61,000 247,840 4.0630 3.272 3.193 3.272 3.224 3.288 76,429 3.2428 1.23%
2016-03-29 0 4.050 4.050 4.170 3.970 4.210 196,000 807,160 4.1182 3.232 3.232 3.328 3.169 3.360 245,575 3.2868 2.79%
2016-03-24 0 3.940 3.860 3.940 3.860 3.960 51,000 200,190 3.9253 3.145 3.081 3.145 3.081 3.161 63,900 3.1329 2.07%
2016-03-23 0 3.860 3.860 3.900 3.830 3.940 153,000 595,230 3.8904 3.081 3.081 3.113 3.057 3.145 191,699 3.1050 -0.77%
2016-03-22 0 3.890 3.820 3.900 3.810 3.900 514,000 1,973,410 3.8393 3.105 3.049 3.113 3.041 3.113 644,007 3.0643 1.30%
2016-03-21 0 3.840 3.760 3.840 3.800 4.060 280,000 1,094,710 3.9097 3.065 3.001 3.065 3.033 3.240 350,821 3.1204 -6.80%
2016-03-18 0 4.120 4.020 4.200 4.000 4.130 175,000 712,370 4.0707 3.288 3.208 3.352 3.193 3.296 219,263 3.2489 4.30%
2016-03-17 0 3.950 3.950 4.000 3.880 4.010 118,000 469,600 3.9797 3.153 3.153 3.193 3.097 3.200 147,846 3.1763 5.05%
2016-03-16 0 3.760 3.760 3.900 3.760 3.900 118,000 459,640 3.8953 3.001 3.001 3.113 3.001 3.113 147,846 3.1089 -3.59%
2016-03-15 0 3.900 3.880 3.900 3.880 3.900 96,000 374,380 3.8998 3.113 3.097 3.113 3.097 3.113 120,281 3.1125 0.00%
2016-03-14 0 3.900 3.840 3.900 3.830 4.000 50,000 197,590 3.9518 3.113 3.065 3.113 3.057 3.193 62,647 3.1540 2.63%
2016-03-11 0 3.800 3.710 3.800 3.800 3.800 4,000 15,200 3.8000 3.033 2.961 3.033 3.033 3.033 5,012 3.0329 1.33%
2016-03-10 0 3.750 3.700 3.750 3.750 3.750 104,000 390,000 3.7500 2.993 2.953 2.993 2.993 2.993 130,305 2.9930 0.00%
2016-03-09 0 3.750 3.740 3.800 3.710 3.750 60,982 228,443 3.7461 2.993 2.985 3.033 2.961 2.993 76,406 2.9898 -0.27%
2016-03-08 0 3.760 3.760 3.870 3.760 3.760 1,000 3,760 3.7600 3.001 3.001 3.089 3.001 3.001 1,253 3.0010 -2.84%
2016-03-07 0 3.870 3.740 3.880 3.870 3.870 11,000 42,680 3.8800 3.089 2.985 3.097 3.089 3.089 13,782 3.0967 0.00%
2016-03-04 0 3.870 3.730 3.880 3.870 3.950 84,000 326,590 3.8880 3.089 2.977 3.097 3.089 3.153 105,246 3.1031 0.26%
2016-03-03 0 3.860 3.860 3.920 3.700 3.800 23,473 87,265 3.7177 3.081 3.081 3.129 2.953 3.033 29,410 2.9672 -1.28%
2016-03-02 0 3.910 3.750 3.910 3.800 3.950 68,000 262,100 3.8544 3.121 2.993 3.121 3.033 3.153 85,199 3.0763 0.26%
2016-03-01 0 3.900 3.810 3.900 3.900 3.900 31,000 120,900 3.9000 3.113 3.041 3.113 3.113 3.113 38,841 3.1127 2.63%
2016-02-29 0 3.800 3.750 4.050 3.750 4.050 143,000 543,310 3.7994 3.033 2.993 3.232 2.993 3.232 179,169 3.0324 -2.56%
2016-02-26 0 3.900 3.800 3.900 3.890 3.900 36,000 140,390 3.8997 3.113 3.033 3.113 3.105 3.113 45,106 3.1125 0.00%
2016-02-25 0 3.900 3.770 3.900 3.890 3.900 24,000 93,580 3.8992 3.113 3.009 3.113 3.105 3.113 30,070 3.1120 -4.18%
2016-02-24 0 4.070 3.760 4.070 3.840 4.100 8,000 31,040 3.8800 3.248 3.001 3.248 3.065 3.272 10,023 3.0967 4.36%
2016-02-23 0 3.900 3.800 3.900 3.870 3.900 39,000 151,810 3.8926 3.113 3.033 3.113 3.089 3.113 48,864 3.1068 0.52%
2016-02-22 0 3.880 3.870 3.950 3.850 3.880 14,000 53,970 3.8550 3.097 3.089 3.153 3.073 3.097 17,541 3.0768 0.78%
2016-02-19 0 3.850 3.800 3.850 3.790 3.850 50,000 191,320 3.8264 3.073 3.033 3.073 3.025 3.073 62,647 3.0540 0.52%
2016-02-18 0 3.830 3.780 3.830 3.790 3.850 6,000 22,980 3.8300 3.057 3.017 3.057 3.025 3.073 7,518 3.0568 1.86%
2016-02-17 0 3.760 3.650 3.800 3.760 3.760 1,000 3,760 3.7600 3.001 2.913 3.033 3.001 3.001 1,253 3.0010 0.27%
2016-02-16 0 3.750 3.700 3.750 3.680 3.800 185,000 698,430 3.7753 2.993 2.953 2.993 2.937 3.033 231,792 3.0132 1.35%
2016-02-15 0 3.700 3.670 3.700 3.670 3.740 114,000 421,180 3.6946 2.953 2.929 2.953 2.929 2.985 142,834 2.9487 1.93%
2016-02-12 0 3.630 3.570 3.630 3.570 3.640 114,000 410,920 3.6046 2.897 2.849 2.897 2.849 2.905 142,834 2.8769 -0.27%
2016-02-11 0 3.640 3.640 3.650 3.610 3.650 22,000 80,150 3.6432 2.905 2.905 2.913 2.881 2.913 27,564 2.9077 -1.62%
2016-02-05 0 3.700 3.670 3.700 3.660 3.700 82,000 303,010 3.6952 2.953 2.929 2.953 2.921 2.953 102,740 2.9493 0.00%
2016-02-04 0 3.700 3.690 3.700 3.690 3.750 34,000 126,730 3.7274 2.953 2.945 2.953 2.945 2.993 42,600 2.9749 0.54%
2016-02-03 0 3.680 3.680 3.700 3.590 3.700 106,976 393,512 3.6785 2.937 2.937 2.953 2.865 2.953 134,034 2.9359 0.55%
2016-02-02 0 3.660 3.660 3.730 3.580 3.740 460,000 1,687,640 3.6688 2.921 2.921 2.977 2.857 2.985 576,348 2.9282 0.00%
2016-02-01 0 3.660 3.560 3.670 3.620 3.840 287,000 1,058,700 3.6889 2.921 2.841 2.929 2.889 3.065 359,591 2.9442 -2.92%
2016-01-29 0 3.770 3.690 3.950 3.650 3.950 223,000 826,270 3.7052 3.009 2.945 3.153 2.913 3.153 279,404 2.9573 3.29%
2016-01-28 0 3.650 3.530 3.810 3.600 3.790 48,000 177,720 3.7025 2.913 2.817 3.041 2.873 3.025 60,141 2.9551 -4.95%
2016-01-27 0 3.840 3.780 3.850 3.780 3.840 64,000 243,230 3.8005 3.065 3.017 3.073 3.017 3.065 80,188 3.0333 -0.52%
2016-01-26 0 3.860 3.760 3.860 3.800 3.960 250,000 964,340 3.8574 3.081 3.001 3.081 3.033 3.161 313,233 3.0787 -4.46%
2016-01-25 0 4.040 4.000 4.040 4.050 4.060 27,000 109,360 4.0504 3.224 3.193 3.224 3.232 3.240 33,829 3.2327 1.25%
2016-01-22 0 3.990 3.840 3.990 3.990 4.050 26,000 103,800 3.9923 3.185 3.065 3.185 3.185 3.232 32,576 3.1864 0.50%
2016-01-21 0 3.970 3.970 3.980 3.880 4.050 596,000 2,367,740 3.9727 3.169 3.169 3.177 3.097 3.232 746,747 3.1707 -0.25%
2016-01-20 0 3.980 3.880 4.010 3.900 4.070 216,000 857,880 3.9717 3.177 3.097 3.200 3.113 3.248 270,633 3.1699 -2.93%
2016-01-19 0 4.100 4.070 4.100 4.040 4.100 127,000 519,690 4.0920 3.272 3.248 3.272 3.224 3.272 159,122 3.2660 0.24%
2016-01-18 0 4.090 4.040 4.090 4.030 4.090 106,000 427,260 4.0308 3.264 3.224 3.264 3.216 3.264 132,811 3.2171 0.00%
2016-01-15 0 4.090 4.090 4.190 3.990 4.200 1,458,000 6,113,460 4.1930 3.264 3.264 3.344 3.185 3.352 1,826,774 3.3466 -2.62%
2016-01-14 0 4.200 4.170 4.250 4.000 4.250 378,000 1,581,230 4.1831 3.352 3.328 3.392 3.193 3.392 473,608 3.3387 0.00%
2016-01-13 0 4.200 4.200 4.250 4.200 4.260 127,000 534,060 4.2052 3.352 3.352 3.392 3.352 3.400 159,122 3.3563 0.24%
2016-01-12 0 4.190 4.190 4.230 4.170 4.380 418,483 1,758,964 4.2032 3.344 3.344 3.376 3.328 3.496 524,330 3.3547 -2.56%
2016-01-11 0 4.300 4.300 4.310 4.300 4.380 81,000 350,040 4.3215 3.432 3.432 3.440 3.432 3.496 101,487 3.4491 -4.44%
2016-01-08 0 4.500 4.400 4.500 4.400 4.500 234,000 1,051,830 4.4950 3.592 3.512 3.592 3.512 3.592 293,186 3.5876 2.27%
2016-01-07 0 4.400 4.390 4.500 4.400 4.610 412,000 1,845,510 4.4794 3.512 3.504 3.592 3.512 3.679 516,208 3.5751 -5.98%
2016-01-06 0 4.680 4.670 4.800 4.630 4.680 497,000 2,317,690 4.6634 3.735 3.727 3.831 3.695 3.735 622,707 3.7220 -1.47%
2016-01-05 0 4.750 4.660 4.880 - - 0 0 - 3.791 3.719 3.895 - - 0 - 0.00%
2016-01-04 0 4.750 4.620 4.750 4.750 4.850 198,000 956,610 4.8314 3.791 3.687 3.791 3.791 3.871 248,080 3.8560 -2.06%
2015-12-31 0 4.850 4.730 4.850 4.830 4.850 5,000 24,210 4.8420 3.871 3.775 3.871 3.855 3.871 6,265 3.8645 1.04%
2015-12-30 0 4.800 4.780 4.840 - - 0 0 - 3.831 3.815 3.863 - - 0 - 0.00%
2015-12-29 0 4.800 4.670 4.840 4.640 4.880 335,944 1,626,276 4.8409 3.831 3.727 3.863 3.703 3.895 420,915 3.8637 4.35%
2015-12-28 0 4.600 4.600 4.800 4.600 4.810 106,000 508,110 4.7935 3.671 3.671 3.831 3.671 3.839 132,811 3.8258 -5.35%
2015-12-24 0 4.860 4.750 4.860 4.800 4.860 205,000 991,140 4.8348 3.879 3.791 3.879 3.831 3.879 256,851 3.8588 2.75%
2015-12-23 0 4.730 4.720 4.730 4.570 4.880 648,000 3,070,340 4.7382 3.775 3.767 3.775 3.647 3.895 811,900 3.7817 2.83%
2015-12-22 0 4.600 4.600 4.620 4.580 4.680 258,000 1,190,960 4.6161 3.671 3.671 3.687 3.655 3.735 323,256 3.6843 0.44%
2015-12-21 0 4.580 4.430 4.600 4.500 4.580 26,000 118,720 4.5662 3.655 3.536 3.671 3.592 3.655 32,576 3.6444 -0.43%
2015-12-18 0 4.600 4.600 4.640 4.520 4.600 99,000 452,000 4.5657 3.671 3.671 3.703 3.608 3.671 124,040 3.6440 0.00%
2015-12-17 0 4.600 4.500 4.600 4.320 4.600 229,277 1,025,646 4.4734 3.671 3.592 3.671 3.448 3.671 287,268 3.5703 7.98%
2015-12-16 0 4.260 4.190 4.400 4.260 4.400 161,000 699,920 4.3473 3.400 3.344 3.512 3.400 3.512 201,722 3.4697 2.65%
2015-12-15 0 4.150 4.150 4.400 4.150 4.400 143,000 619,600 4.3329 3.312 3.312 3.512 3.312 3.512 179,169 3.4582 0.48%
2015-12-14 0 4.130 4.130 4.240 4.110 4.150 89,000 367,750 4.1320 3.296 3.296 3.384 3.280 3.312 111,511 3.2979 0.49%
2015-12-11 0 4.110 4.110 4.300 4.100 4.310 205,000 876,650 4.2763 3.280 3.280 3.432 3.272 3.440 256,851 3.4131 -5.52%
2015-12-10 0 4.350 4.350 4.380 4.270 4.750 413,000 1,805,360 4.3713 3.472 3.472 3.496 3.408 3.791 517,461 3.4889 0.00%
2015-12-09 0 4.350 4.350 4.410 4.340 4.560 305,000 1,363,100 4.4692 3.472 3.472 3.520 3.464 3.639 382,144 3.5670 -5.43%
2015-12-08 0 4.600 4.570 4.600 4.500 4.710 406,000 1,865,980 4.5960 3.671 3.647 3.671 3.592 3.759 508,690 3.6682 2.00%
2015-12-07 0 4.510 4.510 4.670 4.360 4.630 116,000 519,310 4.4768 3.600 3.600 3.727 3.480 3.695 145,340 3.5731 1.58%
2015-12-04 0 4.440 4.390 4.440 4.360 4.500 471,000 2,076,200 4.4081 3.544 3.504 3.544 3.480 3.592 590,131 3.5182 -0.22%
2015-12-03 0 4.450 4.430 4.500 4.450 4.550 191,000 859,790 4.5015 3.552 3.536 3.592 3.552 3.631 239,310 3.5928 -2.41%
2015-12-02 0 4.560 4.510 4.560 4.500 4.570 148,000 671,000 4.5338 3.639 3.600 3.639 3.592 3.647 185,434 3.6185 -0.44%
2015-12-01 0 4.580 4.560 4.580 4.520 4.600 93,000 426,890 4.5902 3.655 3.639 3.655 3.608 3.671 116,523 3.6636 -1.08%
2015-11-30 0 4.630 4.490 4.950 4.480 4.950 250,000 1,130,930 4.5237 3.695 3.584 3.951 3.576 3.951 313,233 3.6105 2.89%
2015-11-27 0 4.500 4.470 4.500 4.470 4.560 120,000 541,520 4.5127 3.592 3.568 3.592 3.568 3.639 150,352 3.6017 -1.75%
2015-11-26 0 4.580 4.530 4.590 4.580 4.600 36,000 165,250 4.5903 3.655 3.616 3.663 3.655 3.671 45,106 3.6636 -0.43%
2015-11-25 0 4.600 4.570 4.600 4.560 4.600 67,000 307,100 4.5836 3.671 3.647 3.671 3.639 3.671 83,946 3.6583 0.66%
2015-11-24 0 4.570 4.570 4.600 4.530 4.660 147,900 681,635 4.6088 3.647 3.647 3.671 3.616 3.719 185,309 3.6784 -1.93%
2015-11-23 0 4.660 4.650 4.700 4.660 4.700 100,000 466,900 4.6690 3.719 3.711 3.751 3.719 3.751 125,293 3.7265 0.00%
2015-11-20 0 4.660 4.660 4.780 4.620 4.800 113,000 535,970 4.7431 3.719 3.719 3.815 3.687 3.831 141,581 3.7856 -2.92%
2015-11-19 0 4.800 4.760 4.800 4.710 4.910 26,000 123,790 4.7612 3.831 3.799 3.831 3.759 3.919 32,576 3.8000 2.56%
2015-11-18 0 4.680 4.650 4.680 4.640 4.700 86,000 402,700 4.6826 3.735 3.711 3.735 3.703 3.751 107,752 3.7373 0.43%
2015-11-17 0 4.660 4.650 4.660 4.650 4.680 141,000 658,890 4.6730 3.719 3.711 3.719 3.711 3.735 176,663 3.7296 -0.43%
2015-11-16 0 4.680 4.560 4.680 4.510 4.680 151,000 699,580 4.6330 3.735 3.639 3.735 3.600 3.735 189,193 3.6977 0.00%
2015-11-13 0 4.680 4.660 4.700 4.660 4.780 75,000 351,390 4.6852 3.735 3.719 3.751 3.719 3.815 93,970 3.7394 3.31%
2015-11-12 0 4.530 4.540 4.700 4.530 4.640 90,000 409,980 4.5553 3.616 3.624 3.751 3.616 3.703 112,764 3.6357 -0.66%
2015-11-11 0 4.560 4.560 4.620 4.540 4.610 191,000 870,830 4.5593 3.639 3.639 3.687 3.624 3.679 239,310 3.6389 -1.30%
2015-11-10 0 4.620 4.570 4.630 4.570 4.620 19,000 87,230 4.5911 3.687 3.647 3.695 3.647 3.687 23,806 3.6642 0.65%
2015-11-09 0 4.590 4.580 4.600 4.550 4.610 226,000 1,034,740 4.5785 3.663 3.655 3.671 3.631 3.679 283,162 3.6542 -1.50%
2015-11-06 0 4.660 4.610 4.660 4.600 4.660 214,000 992,660 4.6386 3.719 3.679 3.719 3.671 3.719 268,127 3.7022 -0.43%
2015-11-05 0 4.680 4.570 4.680 4.590 4.700 149,000 690,830 4.6364 3.735 3.647 3.735 3.663 3.751 186,687 3.7005 -0.43%
2015-11-04 0 4.700 4.660 4.750 4.650 4.750 399,000 1,878,410 4.7078 3.751 3.719 3.791 3.711 3.791 499,920 3.7574 -0.63%
2015-11-03 0 4.730 4.710 4.730 4.720 4.740 66,000 311,730 4.7232 3.775 3.759 3.775 3.767 3.783 82,693 3.7697 0.64%
2015-11-02 0 4.700 4.650 4.720 4.650 4.720 184,000 860,700 4.6777 3.751 3.711 3.767 3.711 3.767 230,539 3.7334 1.08%
2015-10-30 0 4.650 4.650 4.700 4.640 4.720 342,000 1,594,370 4.6619 3.711 3.711 3.751 3.703 3.767 428,503 3.7208 -1.27%
2015-10-29 0 4.710 4.680 4.720 4.650 4.780 101,000 473,330 4.6864 3.759 3.735 3.767 3.711 3.815 126,546 3.7404 -1.46%
2015-10-28 0 4.780 4.700 4.780 4.700 4.790 151,000 717,150 4.7493 3.815 3.751 3.815 3.751 3.823 189,193 3.7906 1.06%
2015-10-27 0 4.730 4.730 4.750 4.730 4.840 125,000 598,950 4.7916 3.775 3.775 3.791 3.775 3.863 156,616 3.8243 -3.07%
2015-10-26 0 4.880 4.800 4.890 4.840 4.900 252,000 1,229,050 4.8772 3.895 3.831 3.903 3.863 3.911 315,739 3.8926 0.41%
2015-10-23 0 4.860 4.800 4.860 4.780 4.900 123,000 590,210 4.7985 3.879 3.831 3.879 3.815 3.911 154,111 3.8298 0.21%
2015-10-22 0 4.850 4.800 4.900 4.850 4.910 113,000 553,160 4.8952 3.871 3.831 3.911 3.871 3.919 141,581 3.9070 -2.02%
2015-10-20 0 4.950 4.900 4.950 4.920 4.950 81,000 398,940 4.9252 3.951 3.911 3.951 3.927 3.951 101,487 3.9309 0.61%
2015-10-19 0 4.920 4.870 4.960 4.800 4.980 26,000 127,680 4.9108 3.927 3.887 3.959 3.831 3.975 32,576 3.9194 -1.20%
2015-10-16 0 4.980 4.840 4.980 4.790 4.980 383,000 1,888,670 4.9313 3.975 3.863 3.975 3.823 3.975 479,873 3.9358 3.53%
2015-10-15 0 4.810 4.810 4.870 4.800 4.900 18,000 87,290 4.8494 3.839 3.839 3.887 3.831 3.911 22,553 3.8705 1.69%
2015-10-14 0 4.730 4.630 4.760 4.500 4.730 127,000 591,980 4.6613 3.775 3.695 3.799 3.592 3.775 159,122 3.7203 0.42%
2015-10-13 0 4.710 4.710 4.750 4.690 4.730 75,000 352,830 4.7044 3.759 3.759 3.791 3.743 3.775 93,970 3.7547 0.21%
2015-10-12 0 4.700 4.700 4.820 4.700 4.900 210,600 1,024,008 4.8623 3.751 3.751 3.847 3.751 3.911 263,867 3.8808 -3.89%
2015-10-09 0 4.890 4.860 4.890 4.800 4.940 99,000 482,570 4.8744 3.903 3.879 3.903 3.831 3.943 124,040 3.8904 -1.01%
2015-10-08 0 4.940 4.800 4.940 4.800 4.940 159,000 774,860 4.8733 3.943 3.831 3.943 3.831 3.943 199,216 3.8895 2.28%
2015-10-07 0 4.830 4.830 5.000 4.820 5.000 119,958 594,084 4.9524 3.855 3.855 3.991 3.847 3.991 150,299 3.9527 -3.01%
2015-10-06 0 4.980 4.900 4.980 4.910 5.080 108,000 541,640 5.0152 3.975 3.911 3.975 3.919 4.054 135,317 4.0028 1.01%
2015-10-05 0 4.930 4.930 4.990 4.790 5.050 115,000 566,550 4.9265 3.935 3.935 3.983 3.823 4.031 144,087 3.9320 2.71%
2015-10-02 0 4.800 4.800 4.850 4.780 4.850 98,000 469,860 4.7945 3.831 3.831 3.871 3.815 3.871 122,787 3.8266 1.69%
2015-09-30 0 4.720 4.700 4.730 4.580 4.730 160,000 750,810 4.6926 3.767 3.751 3.775 3.655 3.775 200,469 3.7453 3.74%
2015-09-29 0 4.550 4.550 4.750 4.530 4.550 20,000 90,540 4.5270 3.631 3.631 3.791 3.616 3.631 25,059 3.6131 -5.01%
2015-09-25 0 4.790 4.780 4.790 4.520 4.810 119,000 561,100 4.7151 3.823 3.815 3.823 3.608 3.839 149,099 3.7633 5.97%
2015-09-24 0 4.520 4.550 4.680 4.450 4.530 49,000 220,650 4.5031 3.608 3.631 3.735 3.552 3.616 61,394 3.5940 0.44%
2015-09-23 0 4.500 4.500 4.770 4.450 4.800 111,000 512,890 4.6206 3.592 3.592 3.807 3.552 3.831 139,075 3.6879 -6.64%
2015-09-22 0 4.820 4.730 4.820 4.710 4.820 185,000 881,810 4.7665 3.847 3.775 3.847 3.759 3.847 231,792 3.8043 2.55%
2015-09-21 0 4.700 4.560 4.700 4.460 4.830 136,000 622,870 4.5799 3.751 3.639 3.751 3.560 3.855 170,399 3.6554 0.86%
2015-09-18 0 4.660 4.550 4.660 4.600 4.880 41,000 190,860 4.6551 3.719 3.631 3.719 3.671 3.895 51,370 3.7154 0.22%
2015-09-17 0 4.650 4.300 4.650 4.270 4.650 4,000 17,500 4.3750 3.711 3.432 3.711 3.408 3.711 5,012 3.4918 0.22%
2015-09-16 0 4.640 4.320 4.640 4.300 4.680 42,000 183,920 4.3790 3.703 3.448 3.703 3.432 3.735 52,623 3.4950 8.16%
2015-09-15 0 4.290 4.290 4.300 4.290 4.300 3,000 12,880 4.2933 3.424 3.424 3.432 3.424 3.432 3,759 3.4266 -0.23%
2015-09-14 0 4.300 4.290 4.440 4.300 4.450 122,000 532,790 4.3671 3.432 3.424 3.544 3.432 3.552 152,858 3.4855 -2.27%
2015-09-11 0 4.400 4.390 4.500 4.350 4.490 166,000 734,900 4.4271 3.512 3.504 3.592 3.472 3.584 207,987 3.5334 -1.12%
2015-09-10 0 4.450 4.310 4.490 4.280 4.450 72,000 313,390 4.3526 3.552 3.440 3.584 3.416 3.552 90,211 3.4740 -4.91%
2015-09-09 0 4.680 4.660 4.700 4.550 4.700 63,000 291,140 4.6213 3.735 3.719 3.751 3.631 3.751 78,935 3.6884 -1.89%
2015-09-08 0 4.770 4.370 4.770 4.360 4.940 23,000 101,990 4.4343 3.807 3.488 3.807 3.480 3.943 28,817 3.5392 9.40%
2015-09-07 0 4.360 4.360 4.550 4.360 4.360 1,000 4,360 4.3600 3.480 3.480 3.631 3.480 3.480 1,253 3.4798 -0.91%
2015-09-04 0 4.400 4.400 4.470 4.400 4.400 11,000 48,400 4.4000 3.512 3.512 3.568 3.512 3.512 13,782 3.5118 0.46%
2015-09-02 0 4.380 4.300 4.600 4.380 4.600 90,000 408,650 4.5406 3.496 3.432 3.671 3.496 3.671 112,764 3.6239 -5.81%
2015-09-01 0 4.650 4.650 4.750 4.570 4.940 106,000 506,600 4.7792 3.711 3.711 3.791 3.647 3.943 132,811 3.8145 -3.53%
2015-08-31 0 4.820 4.820 4.950 4.230 4.950 296,000 1,373,630 4.6406 3.847 3.847 3.951 3.376 3.951 370,868 3.7038 11.32%
2015-08-28 0 4.330 4.330 4.390 4.260 4.490 70,000 304,250 4.3464 3.456 3.456 3.504 3.400 3.584 87,705 3.4690 -2.26%
2015-08-27 0 4.430 4.220 4.440 4.220 4.440 169,000 742,470 4.3933 3.536 3.368 3.544 3.368 3.544 211,745 3.5064 5.48%
2015-08-26 0 4.200 4.090 4.240 3.950 4.240 73,000 294,970 4.0407 3.352 3.264 3.384 3.153 3.384 91,464 3.2250 7.14%
2015-08-25 0 3.920 3.920 4.120 3.900 4.450 262,000 1,056,700 4.0332 3.129 3.129 3.288 3.113 3.552 328,268 3.2190 0.51%
2015-08-24 0 3.900 3.900 3.950 3.900 4.350 506,000 2,055,720 4.0627 3.113 3.113 3.153 3.113 3.472 633,983 3.2425 -10.96%
2015-08-21 0 4.380 4.480 4.510 4.250 4.450 289,000 1,267,300 4.3851 3.496 3.576 3.600 3.392 3.552 362,097 3.4999 -4.37%
2015-08-20 0 4.580 4.580 4.640 4.580 4.810 134,000 634,000 4.7313 3.655 3.655 3.703 3.655 3.839 167,893 3.7762 -4.58%
2015-08-19 0 4.800 4.800 5.000 4.580 5.000 58,000 280,760 4.8407 3.831 3.831 3.991 3.655 3.991 72,670 3.8635 3.23%
2015-08-18 0 4.650 4.620 5.000 4.650 4.730 36,000 169,950 4.7208 3.711 3.687 3.991 3.711 3.775 45,106 3.7678 -1.48%
2015-08-17 0 4.720 4.720 5.000 4.670 4.880 227,000 1,085,020 4.7798 3.767 3.767 3.991 3.727 3.895 284,415 3.8149 -2.68%
2015-08-14 0 4.850 4.850 5.180 4.800 4.950 36,000 174,950 4.8597 3.871 3.871 4.134 3.831 3.951 45,106 3.8787 0.00%
2015-08-13 0 4.850 4.850 4.900 4.810 4.970 232,300 1,137,139 4.8951 3.871 3.871 3.911 3.839 3.967 291,056 3.9069 0.83%
2015-08-12 0 4.810 4.810 4.950 4.800 5.080 87,000 433,390 4.9815 3.839 3.839 3.951 3.831 4.054 109,005 3.9759 -2.63%
2015-08-11 0 4.940 4.940 4.960 4.810 5.200 357,000 1,799,570 5.0408 3.943 3.943 3.959 3.839 4.150 447,297 4.0232 4.22%
2015-08-10 0 4.740 4.680 4.740 4.560 4.740 24,000 110,280 4.5950 3.783 3.735 3.783 3.639 3.783 30,070 3.6674 2.82%
2015-08-07 0 4.610 4.610 4.800 4.300 4.600 82,000 370,260 4.5154 3.679 3.679 3.831 3.432 3.671 102,740 3.6038 6.47%
2015-08-06 0 4.330 4.340 4.500 4.280 4.320 16,000 68,800 4.3000 3.456 3.464 3.592 3.416 3.448 20,047 3.4320 0.23%
2015-08-05 0 4.320 4.320 4.880 4.310 4.410 40,000 175,480 4.3870 3.448 3.448 3.895 3.440 3.520 50,117 3.5014 0.47%
2015-08-04 0 4.300 4.300 4.590 4.200 4.590 96,000 427,520 4.4533 3.432 3.432 3.663 3.352 3.663 120,281 3.5543 -4.02%
2015-08-03 0 4.480 4.370 4.600 4.370 4.480 44,000 195,080 4.4336 3.576 3.488 3.671 3.488 3.576 55,129 3.5386 2.05%
2015-07-31 0 4.390 4.390 4.400 4.390 4.470 152,000 674,440 4.4371 3.504 3.504 3.512 3.504 3.568 190,446 3.5414 -2.66%
2015-07-30 0 4.510 4.450 4.820 4.420 4.930 48,000 217,600 4.5333 3.600 3.552 3.847 3.528 3.935 60,141 3.6182 2.50%
2015-07-29 0 4.400 4.400 4.800 4.330 4.410 108,000 470,400 4.3556 3.512 3.512 3.831 3.456 3.520 135,317 3.4763 -2.00%
2015-07-28 0 4.490 4.420 4.490 4.280 4.500 120,000 531,600 4.4300 3.584 3.528 3.584 3.416 3.592 150,352 3.5357 2.28%
2015-07-27 0 4.390 4.390 4.500 4.390 4.600 191,000 861,275 4.5093 3.504 3.504 3.592 3.504 3.671 239,310 3.5990 -9.30%
2015-07-24 0 4.840 4.620 4.950 4.840 4.880 40,000 194,240 4.8560 3.863 3.687 3.951 3.863 3.895 50,117 3.8757 -1.43%
2015-07-23 0 4.910 4.910 4.990 4.800 5.000 72,000 356,240 4.9478 3.919 3.919 3.983 3.831 3.991 90,211 3.9490 1.66%
2015-07-22 0 4.830 4.820 4.970 4.830 4.970 28,000 136,480 4.8743 3.855 3.847 3.967 3.855 3.967 35,082 3.8903 -2.82%
2015-07-21 0 4.970 4.970 5.000 4.970 5.000 44,000 219,440 4.9873 3.967 3.967 3.991 3.967 3.991 55,129 3.9805 0.00%
2015-07-20 0 4.970 4.960 5.060 4.970 5.280 100,000 506,400 5.0640 3.967 3.959 4.039 3.967 4.214 125,293 4.0417 -2.55%
2015-07-17 0 5.100 5.100 5.150 4.760 5.110 856,000 4,353,920 5.0864 4.070 4.070 4.110 3.799 4.078 1,072,509 4.0596 0.00%
2015-07-16 0 5.100 4.800 5.120 4.710 5.200 1,487,000 7,578,520 5.0965 4.070 3.831 4.086 3.759 4.150 1,863,109 4.0677 4.29%
2015-07-15 0 4.890 4.820 4.940 4.600 5.000 1,080,000 5,303,520 4.9107 3.903 3.847 3.943 3.671 3.991 1,353,166 3.9193 -0.81%
2015-07-14 0 4.930 4.800 4.930 4.100 4.940 2,784,000 13,211,800 4.7456 3.935 3.831 3.935 3.272 3.943 3,488,161 3.7876 13.07%
2015-07-13 0 4.360 4.060 4.360 3.800 4.400 482,500 2,008,810 4.1633 3.480 3.240 3.480 3.033 3.512 604,539 3.3229 4.31%
2015-07-10 0 4.180 4.160 4.180 3.410 4.230 2,992,000 11,562,880 3.8646 3.336 3.320 3.336 2.722 3.376 3,748,771 3.0844 22.94%
2015-07-09 0 3.400 3.230 3.400 3.010 3.590 1,632,000 5,470,240 3.3519 2.714 2.578 2.714 2.402 2.865 2,044,784 2.6752 13.33%
2015-07-08 0 3.000 3.000 3.350 2.860 3.390 2,844,000 8,649,680 3.0414 2.394 2.394 2.674 2.283 2.706 3,563,337 2.4274 -15.49%
2015-07-07 0 3.550 3.530 3.640 3.530 3.850 988,000 3,589,800 3.6334 2.833 2.817 2.905 2.817 3.073 1,237,896 2.8999 -7.79%
2015-07-06 0 3.850 3.850 3.900 3.580 4.230 1,339,000 5,093,060 3.8036 3.073 3.073 3.113 2.857 3.376 1,677,675 3.0358 -10.26%
2015-07-03 0 4.290 4.230 4.430 4.250 4.430 652,000 2,828,600 4.3383 3.424 3.376 3.536 3.392 3.536 816,911 3.4626 -6.74%
2015-07-02 0 4.600 4.480 4.650 4.350 4.700 432,000 1,987,600 4.6009 3.671 3.576 3.711 3.472 3.751 541,266 3.6721 -0.43%
2015-06-30 0 4.620 4.410 4.720 4.000 4.620 852,000 3,631,480 4.2623 3.687 3.520 3.767 3.193 3.687 1,067,498 3.4019 11.33%
2015-06-29 0 4.150 4.150 4.250 4.100 4.350 773,700 3,261,178 4.2150 3.312 3.312 3.392 3.272 3.472 969,393 3.3641 -4.38%
2015-06-26 0 4.340 4.260 4.340 4.300 4.500 320,000 1,411,560 4.4111 3.464 3.400 3.464 3.432 3.592 400,938 3.5206 -3.34%
2015-06-25 0 4.490 4.420 4.490 4.410 4.500 276,000 1,238,720 4.4881 3.584 3.528 3.584 3.520 3.592 345,809 3.5821 0.00%
2015-06-24 0 4.490 4.480 4.500 4.250 4.500 932,000 4,104,320 4.4038 3.584 3.576 3.592 3.392 3.592 1,167,732 3.5148 4.66%
2015-06-23 0 4.290 4.240 4.300 4.200 4.320 664,000 2,820,160 4.2472 3.424 3.384 3.432 3.352 3.448 831,946 3.3898 -1.38%
2015-06-22 0 4.350 4.260 4.350 4.300 4.360 132,000 569,680 4.3158 3.472 3.400 3.472 3.432 3.480 165,387 3.4445 -0.68%
2015-06-19 0 4.380 4.350 4.480 4.310 4.480 180,000 799,560 4.4420 3.496 3.472 3.576 3.440 3.576 225,528 3.5453 -2.45%
2015-06-18 0 4.490 4.400 4.490 4.280 4.490 224,000 976,920 4.3613 3.584 3.512 3.584 3.416 3.584 280,657 3.4808 0.00%
2015-06-17 0 4.490 4.450 4.500 4.350 4.610 188,000 841,040 4.4736 3.584 3.552 3.592 3.472 3.679 235,551 3.5705 -2.18%
2015-06-16 0 4.590 4.460 4.590 4.440 4.610 116,000 526,160 4.5359 3.663 3.560 3.663 3.544 3.679 145,340 3.6202 3.15%
2015-06-15 0 4.450 4.400 4.600 4.260 4.630 232,000 1,043,600 4.4983 3.552 3.512 3.671 3.400 3.695 290,680 3.5902 -3.89%
2015-06-12 0 4.630 4.520 4.640 4.410 4.650 328,000 1,482,680 4.5204 3.695 3.608 3.703 3.520 3.711 410,961 3.6078 -0.64%
2015-06-11 0 4.660 4.630 4.660 4.660 4.690 48,000 223,920 4.6650 3.719 3.695 3.719 3.719 3.743 60,141 3.7233 -0.85%
2015-06-10 0 4.700 4.670 4.700 4.630 4.740 172,000 806,720 4.6902 3.751 3.727 3.751 3.695 3.783 215,504 3.7434 -0.84%
2015-06-09 0 4.740 4.690 4.740 4.610 4.870 568,000 2,682,360 4.7225 3.783 3.743 3.783 3.679 3.887 711,665 3.7691 -3.66%
2015-06-08 0 4.920 4.850 4.920 4.790 4.970 204,000 1,000,560 4.9047 3.927 3.871 3.927 3.823 3.967 255,598 3.9146 2.71%
2015-06-05 0 4.790 4.750 4.790 4.740 4.800 268,000 1,277,640 4.7673 3.823 3.791 3.823 3.783 3.831 335,786 3.8049 -0.21%
2015-06-04 0 4.800 4.800 4.860 4.750 5.020 396,000 1,915,520 4.8372 3.831 3.831 3.879 3.791 4.007 496,161 3.8607 -4.38%
2015-06-03 0 5.020 4.980 5.020 4.900 5.020 387,600 1,925,872 4.9687 4.007 3.975 4.007 3.911 4.007 485,636 3.9657 2.03%
2015-06-02 0 4.920 4.920 4.980 4.840 5.180 1,200,000 5,933,720 4.9448 3.927 3.927 3.975 3.863 4.134 1,503,518 3.9466 -3.15%
2015-06-01 0 5.080 5.050 5.200 4.940 5.480 2,004,000 10,557,120 5.2680 4.054 4.031 4.150 3.943 4.374 2,510,875 4.2046 0.00%
2015-05-29 0 5.080 4.900 5.160 4.830 5.250 2,572,000 13,103,360 5.0946 4.054 3.911 4.118 3.855 4.190 3,222,540 4.0662 6.72%
2015-05-28 0 4.760 4.630 4.760 4.700 4.960 216,000 1,042,220 4.8251 3.799 3.695 3.799 3.751 3.959 270,633 3.8510 -2.26%
2015-05-27 0 4.870 4.830 4.870 4.870 5.150 292,000 1,438,160 4.9252 3.887 3.855 3.887 3.887 4.110 365,856 3.9309 -3.56%
2015-05-26 0 5.050 4.910 5.050 4.760 5.200 796,000 3,983,640 5.0046 4.031 3.919 4.031 3.799 4.150 997,333 3.9943 6.09%
2015-05-22 0 4.760 4.750 4.780 4.530 5.000 392,000 1,830,640 4.6700 3.799 3.791 3.815 3.616 3.991 491,149 3.7273 -2.86%
2015-05-21 0 4.900 4.860 4.900 4.810 5.100 172,000 843,080 4.9016 3.911 3.879 3.911 3.839 4.070 215,504 3.9121 -3.73%
2015-05-20 0 5.090 4.960 5.100 4.810 5.180 186,000 924,740 4.9717 4.062 3.959 4.070 3.839 4.134 233,045 3.9681 3.25%
2015-05-19 0 4.930 4.930 4.950 4.880 5.020 148,000 730,000 4.9324 3.935 3.935 3.951 3.895 4.007 185,434 3.9367 -3.90%
2015-05-18 0 5.130 5.100 5.140 4.780 5.160 620,000 3,079,920 4.9676 4.094 4.070 4.102 3.815 4.118 776,817 3.9648 5.77%
2015-05-15 0 4.850 4.840 4.850 4.480 4.850 812,000 3,782,240 4.6579 3.871 3.863 3.871 3.576 3.871 1,017,380 3.7176 9.48%
2015-05-14 0 4.430 4.360 4.440 4.290 4.480 308,000 1,340,920 4.3536 3.536 3.480 3.544 3.424 3.576 385,903 3.4748 0.23%
2015-05-13 0 4.420 4.300 4.450 4.380 4.570 784,000 3,460,760 4.4142 3.528 3.432 3.552 3.496 3.647 982,298 3.5231 1.89%
2015-05-12 0 4.360 4.320 4.360 4.310 4.470 332,000 1,444,280 4.3502 3.462 3.431 3.462 3.423 3.550 418,083 3.4545 -1.36%
2015-05-11 0 4.420 4.410 4.420 4.310 4.600 352,000 1,565,800 4.4483 3.510 3.502 3.510 3.423 3.653 443,269 3.5324 -1.78%
2015-05-08 0 4.500 4.500 4.550 4.380 4.700 152,000 698,280 4.5939 3.573 3.573 3.613 3.478 3.732 191,411 3.6481 -1.96%
2015-05-07 0 4.590 4.380 4.600 4.380 4.640 332,000 1,480,160 4.4583 3.645 3.478 3.653 3.478 3.685 418,083 3.5404 -1.92%
2015-05-06 0 4.680 4.580 4.690 4.580 4.700 260,000 1,205,400 4.6362 3.716 3.637 3.724 3.637 3.732 327,414 3.6816 0.65%
2015-05-05 0 4.650 4.610 4.660 4.630 4.850 144,000 677,480 4.7047 3.693 3.661 3.701 3.677 3.851 181,337 3.7360 -1.69%
2015-05-04 0 4.730 4.620 4.810 4.500 4.880 464,000 2,187,120 4.7136 3.756 3.669 3.820 3.573 3.875 584,309 3.7431 -1.87%
2015-04-30 0 4.820 4.770 4.980 4.730 4.820 168,000 801,240 4.7693 3.828 3.788 3.955 3.756 3.828 211,560 3.7873 -0.62%
2015-04-29 0 4.850 4.820 4.860 4.800 4.910 192,000 934,560 4.8675 3.851 3.828 3.859 3.812 3.899 241,783 3.8653 1.46%
2015-04-28 0 4.780 4.720 4.790 4.700 4.860 280,000 1,340,800 4.7886 3.796 3.748 3.804 3.732 3.859 352,600 3.8026 -0.42%
2015-04-27 0 4.800 4.800 4.850 4.760 5.000 200,000 963,000 4.8150 3.812 3.812 3.851 3.780 3.971 251,857 3.8236 -0.41%
2015-04-24 0 4.820 4.800 4.820 4.770 4.910 328,000 1,584,760 4.8316 3.828 3.812 3.828 3.788 3.899 413,046 3.8368 -0.41%
2015-04-23 0 4.840 4.790 4.840 4.830 5.050 236,000 1,151,200 4.8780 3.843 3.804 3.843 3.836 4.010 297,191 3.8736 -3.01%
2015-04-22 0 4.990 4.900 4.990 4.870 5.040 320,000 1,573,240 4.9164 3.963 3.891 3.963 3.867 4.002 402,971 3.9041 2.04%
2015-04-21 0 4.890 4.810 4.890 4.790 5.000 36,000 178,000 4.9444 3.883 3.820 3.883 3.804 3.971 45,334 3.9264 1.87%
2015-04-20 0 4.800 4.700 4.800 4.700 4.840 88,000 421,360 4.7882 3.812 3.732 3.812 3.732 3.843 110,817 3.8023 -2.44%
2015-04-17 0 4.920 4.800 4.970 4.810 5.060 284,000 1,414,160 4.9794 3.907 3.812 3.947 3.820 4.018 357,637 3.9542 -1.80%
2015-04-16 0 5.010 4.760 5.050 4.680 5.010 376,000 1,831,360 4.8706 3.978 3.780 4.010 3.716 3.978 473,491 3.8678 1.42%
2015-04-15 0 4.940 4.750 5.000 4.750 5.060 936,000 4,534,480 4.8445 3.923 3.772 3.971 3.772 4.018 1,178,691 3.8470 -2.18%
2015-04-14 0 5.050 4.920 5.050 4.940 5.210 662,800 3,338,492 5.0370 4.010 3.907 4.010 3.923 4.137 834,654 3.9998 -2.51%
2015-04-13 0 5.180 5.050 5.200 4.990 5.720 892,000 4,627,240 5.1875 4.113 4.010 4.129 3.963 4.542 1,123,283 4.1194 -0.96%
2015-04-10 0 5.230 4.750 5.230 4.900 5.300 1,056,000 5,467,400 5.1775 4.153 3.772 4.153 3.891 4.209 1,329,806 4.1114 3.98%
2015-04-09 0 5.030 4.920 5.000 4.660 5.310 2,936,000 14,665,040 4.9949 3.994 3.907 3.971 3.701 4.217 3,697,262 3.9665 7.25%
2015-04-08 0 4.690 4.690 4.700 4.410 5.100 698,300 3,364,487 4.8181 3.724 3.724 3.732 3.502 4.050 879,359 3.8261 7.82%
2015-04-02 0 4.350 4.300 4.350 4.060 4.350 1,056,000 4,406,760 4.1731 3.454 3.415 3.454 3.224 3.454 1,329,806 3.3138 4.07%
2015-04-01 0 4.180 4.120 4.180 4.010 4.230 540,000 2,235,440 4.1397 3.319 3.272 3.319 3.184 3.359 680,014 3.2873 4.50%
2015-03-31 0 4.000 4.000 4.080 3.990 4.480 936,000 3,973,640 4.2453 3.176 3.176 3.240 3.168 3.558 1,178,691 3.3712 -7.41%
2015-03-30 0 4.320 4.310 4.320 4.070 4.370 396,100 1,705,915 4.3068 3.431 3.423 3.431 3.232 3.470 498,803 3.4200 8.00%
2015-03-27 0 4.000 3.960 4.000 3.950 4.030 536,000 2,153,600 4.0179 3.176 3.145 3.176 3.137 3.200 674,977 3.1906 -3.15%
2015-03-26 0 4.130 4.050 4.130 3.930 4.150 168,000 681,320 4.0555 3.280 3.216 3.280 3.121 3.296 211,560 3.2205 0.98%
2015-03-25 0 4.090 4.060 4.100 3.750 4.200 1,103,200 4,435,216 4.0203 3.248 3.224 3.256 2.978 3.335 1,389,244 3.1925 9.65%
2015-03-24 0 3.730 3.730 3.770 3.580 3.760 672,000 2,475,440 3.6837 2.962 2.962 2.994 2.843 2.986 846,240 2.9252 4.19%
2015-03-23 0 3.580 3.580 3.660 3.540 3.680 424,000 1,508,280 3.5573 2.843 2.843 2.906 2.811 2.922 533,937 2.8248 0.85%
2015-03-20 0 3.550 3.510 3.560 3.530 3.560 32,000 113,560 3.5488 2.819 2.787 2.827 2.803 2.827 40,297 2.8181 0.57%
2015-03-19 0 3.530 3.530 3.590 3.500 3.600 72,000 256,560 3.5633 2.803 2.803 2.851 2.779 2.859 90,669 2.8296 0.86%
2015-03-18 0 3.500 3.500 3.550 3.480 3.500 72,000 250,920 3.4850 2.779 2.779 2.819 2.763 2.779 90,669 2.7674 2.94%
2015-03-17 0 3.400 3.400 3.500 3.360 3.500 80,000 270,520 3.3815 2.700 2.700 2.779 2.668 2.779 100,743 2.6853 -2.86%
2015-03-16 0 3.500 3.370 3.500 3.400 3.520 236,000 804,680 3.4097 2.779 2.676 2.779 2.700 2.795 297,191 2.7076 3.86%
2015-03-13 0 3.370 3.370 3.400 3.360 3.360 404,000 1,357,440 3.3600 2.676 2.676 2.700 2.668 2.668 508,751 2.6682 -0.59%
2015-03-12 0 3.390 3.360 3.400 3.390 3.500 188,000 640,400 3.4064 2.692 2.668 2.700 2.692 2.779 236,746 2.7050 -2.87%
2015-03-11 0 3.490 3.400 3.490 3.490 3.490 20,000 69,800 3.4900 2.771 2.700 2.771 2.771 2.771 25,186 2.7714 -0.29%
2015-03-10 0 3.500 3.400 3.500 - - 0 0 - 2.779 2.700 2.779 - - 0 - 0.00%
2015-03-09 0 3.500 3.390 3.500 3.500 3.500 4,000 14,000 3.5000 2.779 2.692 2.779 2.779 2.779 5,037 2.7794 0.57%
2015-03-06 0 3.480 3.480 3.610 3.470 3.710 448,000 1,577,640 3.5215 2.763 2.763 2.867 2.756 2.946 564,160 2.7964 0.29%
2015-03-05 0 3.470 3.370 3.470 3.450 3.490 72,000 249,200 3.4611 2.756 2.676 2.756 2.740 2.771 90,669 2.7485 2.97%
2015-03-04 0 3.370 3.370 3.500 3.350 3.450 264,000 890,360 3.3726 2.676 2.676 2.779 2.660 2.740 332,451 2.6782 -1.46%
2015-03-03 0 3.420 3.400 3.440 3.360 3.450 212,000 718,720 3.3902 2.716 2.700 2.732 2.668 2.740 266,969 2.6922 0.88%
2015-03-02 0 3.390 3.360 3.390 3.360 3.400 358,000 1,211,140 3.3831 2.692 2.668 2.692 2.668 2.700 450,824 2.6865 1.19%
2015-02-27 0 3.350 3.220 3.450 3.290 3.350 79,100 264,169 3.3397 2.660 2.557 2.740 2.613 2.660 99,609 2.6520 1.52%
2015-02-26 0 3.300 3.300 3.320 3.280 3.300 8,000 26,320 3.2900 2.621 2.621 2.636 2.605 2.621 10,074 2.6126 -1.49%
2015-02-25 0 3.350 3.350 3.420 3.350 3.450 24,000 82,040 3.4183 2.660 2.660 2.716 2.660 2.740 30,223 2.7145 0.30%
2015-02-24 0 3.340 3.330 3.540 3.320 3.340 68,000 226,520 3.3312 2.652 2.644 2.811 2.636 2.652 85,631 2.6453 0.30%
2015-02-23 0 3.330 3.100 3.330 - - 0 0 - 2.644 2.462 2.644 - - 0 - -1.19%
2015-02-18 0 3.370 3.180 3.370 - - 0 0 - 2.676 2.525 2.676 - - 0 - -0.30%
2015-02-17 0 3.380 3.200 3.380 - - 0 0 - 2.684 2.541 2.684 - - 0 - -0.59%
2015-02-16 0 3.400 3.180 3.400 3.400 3.400 4,000 13,600 3.4000 2.700 2.525 2.700 2.700 2.700 5,037 2.6999 0.59%
2015-02-13 0 3.380 3.160 3.390 3.310 3.380 52,000 173,040 3.3277 2.684 2.509 2.692 2.628 2.684 65,483 2.6425 1.50%
2015-02-12 0 3.330 3.260 3.330 3.140 3.330 480,000 1,564,040 3.2584 2.644 2.589 2.644 2.493 2.644 604,457 2.5875 9.54%
2015-02-11 0 3.040 3.090 3.120 2.930 3.300 872,000 2,698,880 3.0950 2.414 2.454 2.478 2.327 2.621 1,098,097 2.4578 -5.88%
2015-02-10 0 3.230 3.220 3.300 3.230 3.300 2,096,000 6,913,840 3.2986 2.565 2.557 2.621 2.565 2.621 2,639,463 2.6194 -2.71%
2015-02-09 0 3.320 3.280 3.320 3.240 3.400 88,000 291,640 3.3141 2.636 2.605 2.636 2.573 2.700 110,817 2.6317 0.30%
2015-02-06 0 3.310 3.300 3.390 3.310 3.310 4,000 13,240 3.3100 2.628 2.621 2.692 2.628 2.628 5,037 2.6285 -0.90%
2015-02-05 0 3.340 3.280 3.440 3.330 3.500 328,000 1,107,920 3.3778 2.652 2.605 2.732 2.644 2.779 413,046 2.6823 1.21%
2015-02-04 0 3.300 3.300 3.390 3.290 3.330 336,000 1,108,920 3.3004 2.621 2.621 2.692 2.613 2.644 423,120 2.6208 -1.49%
2015-02-03 0 3.350 3.240 3.390 3.210 3.350 32,000 105,600 3.3000 2.660 2.573 2.692 2.549 2.660 40,297 2.6205 3.72%
2015-02-02 0 3.230 3.220 3.330 3.230 3.320 16,000 52,040 3.2525 2.565 2.557 2.644 2.565 2.636 20,149 2.5828 -3.58%
2015-01-30 0 3.350 3.270 3.360 3.360 3.400 32,000 108,000 3.3750 2.660 2.597 2.668 2.668 2.700 40,297 2.6801 1.52%
2015-01-29 0 3.300 3.270 3.330 3.260 3.360 412,000 1,368,080 3.3206 2.621 2.597 2.644 2.589 2.668 518,826 2.6369 1.54%
2015-01-28 0 3.250 3.250 3.330 3.240 3.260 1,072,000 3,484,200 3.2502 2.581 2.581 2.644 2.573 2.589 1,349,954 2.5810 0.62%
2015-01-27 0 3.230 3.230 3.270 3.130 3.310 572,000 1,859,200 3.2503 2.565 2.565 2.597 2.486 2.628 720,311 2.5811 -2.12%
2015-01-26 0 3.300 3.250 3.340 - - 0 0 - 2.621 2.581 2.652 - - 0 - 0.00%
2015-01-23 0 3.300 3.220 3.330 3.290 3.300 76,000 250,600 3.2974 2.621 2.557 2.644 2.613 2.621 95,706 2.6184 2.48%
2015-01-22 0 3.220 3.200 3.250 3.220 3.340 300,000 987,240 3.2908 2.557 2.541 2.581 2.557 2.652 377,786 2.6132 0.00%
2015-01-21 0 3.220 3.200 3.310 3.220 3.320 292,000 961,600 3.2932 2.557 2.541 2.628 2.557 2.636 367,711 2.6151 -1.83%
2015-01-20 0 3.280 3.280 3.300 3.220 3.280 1,728,000 5,615,120 3.2495 2.605 2.605 2.621 2.557 2.605 2,176,045 2.5804 3.80%
2015-01-19 0 3.160 3.150 3.300 3.040 3.350 2,132,000 6,952,960 3.2612 2.509 2.501 2.621 2.414 2.660 2,684,797 2.5898 0.64%
2015-01-16 0 3.140 3.140 3.300 3.110 3.290 28,000 89,040 3.1800 2.493 2.493 2.621 2.470 2.613 35,260 2.5252 -4.56%
2015-01-15 0 3.290 3.170 3.290 3.230 3.300 432,000 1,421,320 3.2901 2.613 2.517 2.613 2.565 2.621 544,011 2.6127 2.17%
2015-01-14 0 3.220 3.130 3.250 3.040 3.240 3,748,000 11,950,400 3.1885 2.557 2.486 2.581 2.414 2.573 4,719,802 2.5320 -0.31%
2015-01-13 0 3.230 3.140 3.300 - - 0 0 - 2.565 2.493 2.621 - - 0 - 0.00%
2015-01-12 0 3.230 3.180 3.240 3.230 3.380 28,000 92,760 3.3129 2.565 2.525 2.573 2.565 2.684 35,260 2.6307 1.25%
2015-01-09 0 3.190 3.050 3.290 3.050 3.190 84,000 267,120 3.1800 2.533 2.422 2.613 2.422 2.533 105,780 2.5252 0.00%
2015-01-08 0 3.190 3.120 3.190 3.030 3.200 704,000 2,170,960 3.0838 2.533 2.478 2.533 2.406 2.541 886,537 2.4488 5.98%
2015-01-07 0 3.010 3.010 3.020 3.000 3.200 592,000 1,838,360 3.1053 2.390 2.390 2.398 2.382 2.541 745,497 2.4660 -3.22%
2015-01-06 0 3.110 3.060 3.140 3.010 3.130 504,000 1,537,120 3.0498 2.470 2.430 2.493 2.390 2.486 634,680 2.4219 3.32%
2015-01-05 0 3.010 3.010 3.050 3.000 3.420 708,000 2,156,240 3.0455 2.390 2.390 2.422 2.382 2.716 891,574 2.4185 -8.79%
2015-01-02 0 3.300 3.050 3.300 - - 0 0 - 2.621 2.422 2.621 - - 0 - -0.90%
2014-12-31 0 3.330 3.330 3.370 3.000 3.330 156,000 489,560 3.1382 2.644 2.644 2.676 2.382 2.644 196,449 2.4921 4.06%
2014-12-30 0 3.200 2.980 3.300 2.970 3.200 612,000 1,825,720 2.9832 2.541 2.366 2.621 2.358 2.541 770,683 2.3690 6.31%
2014-12-29 0 3.010 3.010 3.650 2.960 3.030 396,000 1,188,000 3.0000 2.390 2.390 2.898 2.351 2.406 498,677 2.3823 0.33%
2014-12-24 0 3.000 3.000 3.650 3.000 3.030 100,000 300,480 3.0048 2.382 2.382 2.898 2.382 2.406 125,929 2.3861 -0.99%
2014-12-23 0 3.030 3.020 3.150 3.000 3.150 52,000 157,240 3.0238 2.406 2.398 2.501 2.382 2.501 65,483 2.4012 1.00%
2014-12-22 0 3.000 3.000 3.540 3.000 3.000 8,000 24,000 3.0000 2.382 2.382 2.811 2.382 2.382 10,074 2.3823 -1.96%
2014-12-19 0 3.060 3.060 3.150 3.050 3.050 180,000 549,000 3.0500 2.430 2.430 2.501 2.422 2.422 226,671 2.4220 -0.97%
2014-12-18 0 3.090 3.050 3.090 3.050 3.100 184,000 566,240 3.0774 2.454 2.422 2.454 2.422 2.462 231,709 2.4438 1.31%
2014-12-17 0 3.050 3.050 3.420 3.050 3.060 76,000 231,920 3.0516 2.422 2.422 2.716 2.422 2.430 95,706 2.4233 -3.17%
2014-12-16 0 3.150 3.030 3.330 3.090 3.150 8,000 24,960 3.1200 2.501 2.406 2.644 2.454 2.501 10,074 2.4776 0.96%
2014-12-15 0 3.120 3.120 3.160 3.010 3.130 56,000 171,920 3.0700 2.478 2.478 2.509 2.390 2.486 70,520 2.4379 -0.32%
2014-12-12 0 3.130 3.000 3.140 - - 0 0 - 2.486 2.382 2.493 - - 0 - 0.00%
2014-12-11 0 3.130 3.030 3.130 - - 0 0 - 2.486 2.406 2.486 - - 0 - -0.63%
2014-12-10 0 3.150 3.150 3.200 2.900 3.290 228,000 726,000 3.1842 2.501 2.501 2.541 2.303 2.613 287,117 2.5286 4.30%
2014-12-09 0 3.020 3.010 3.020 2.900 3.020 468,000 1,378,120 2.9447 2.398 2.390 2.398 2.303 2.398 589,346 2.3384 0.67%
2014-12-08 0 3.000 2.940 3.040 3.000 3.080 660,000 1,992,080 3.0183 2.382 2.335 2.414 2.382 2.446 831,128 2.3968 -4.15%
2014-12-05 0 3.130 3.090 3.180 3.120 3.180 248,000 776,680 3.1318 2.486 2.454 2.525 2.478 2.525 312,303 2.4869 0.00%
2014-12-04 0 3.130 3.130 3.160 3.130 3.290 228,000 724,520 3.1777 2.486 2.486 2.509 2.486 2.613 287,117 2.5234 -4.86%
2014-12-03 0 3.290 3.280 3.290 3.100 3.290 816,000 2,592,800 3.1775 2.613 2.605 2.613 2.462 2.613 1,027,577 2.5232 0.00%
2014-12-02 0 3.290 3.230 3.350 - - 0 0 - 2.613 2.565 2.660 - - 0 - 0.00%
2014-12-01 0 3.290 3.180 3.290 3.140 3.400 664,000 2,145,840 3.2317 2.613 2.525 2.613 2.493 2.700 836,166 2.5663 -3.24%
2014-11-28 0 3.400 3.240 3.400 3.220 3.400 216,000 701,880 3.2494 2.700 2.573 2.700 2.557 2.700 272,006 2.5804 4.94%
2014-11-27 0 3.240 3.230 3.250 3.200 3.290 188,000 610,040 3.2449 2.573 2.565 2.581 2.541 2.613 236,746 2.5768 -1.82%
2014-11-26 0 3.300 3.300 3.340 3.300 3.350 80,000 267,200 3.3400 2.621 2.621 2.652 2.621 2.660 100,743 2.6523 -0.30%
2014-11-25 0 3.310 3.310 3.380 3.280 3.380 184,000 612,480 3.3287 2.628 2.628 2.684 2.605 2.684 231,709 2.6433 -1.19%
2014-11-24 0 3.350 3.340 3.400 3.350 3.400 124,000 416,400 3.3581 2.660 2.652 2.700 2.660 2.700 156,151 2.6666 0.90%
2014-11-21 0 3.320 3.320 3.450 3.280 3.350 652,000 2,156,800 3.3080 2.636 2.636 2.740 2.605 2.660 821,054 2.6269 -2.35%
2014-11-20 0 3.400 3.400 3.460 3.400 3.410 120,000 408,240 3.4020 2.700 2.700 2.748 2.700 2.708 151,114 2.7015 -2.58%
2014-11-19 0 3.490 3.320 3.500 3.320 3.510 48,405 162,736 3.3620 2.771 2.636 2.779 2.636 2.787 60,956 2.6697 2.65%
2014-11-18 0 3.400 3.400 3.520 3.400 3.550 20,000 68,920 3.4460 2.700 2.700 2.795 2.700 2.819 25,186 2.7365 -5.29%
2014-11-17 0 3.590 3.500 3.590 3.590 3.620 88,000 316,840 3.6005 2.851 2.779 2.851 2.851 2.875 110,817 2.8591 -0.28%
2014-11-14 0 3.600 3.500 3.620 3.270 3.620 259,000 905,340 3.4955 2.859 2.779 2.875 2.597 2.875 326,155 2.7758 5.57%
2014-11-13 0 3.410 3.350 3.420 3.220 3.410 240,000 791,440 3.2977 2.708 2.660 2.716 2.557 2.708 302,229 2.6187 0.29%
2014-11-12 0 3.400 3.330 3.400 3.300 3.500 1,040,000 3,505,120 3.3703 2.700 2.644 2.700 2.621 2.779 1,309,657 2.6764 -2.86%
2014-11-11 0 3.500 3.490 3.590 3.500 3.550 360,000 1,266,520 3.5181 2.779 2.771 2.851 2.779 2.819 453,343 2.7937 -0.28%
2014-11-10 0 3.510 3.510 3.590 3.500 3.590 778,000 2,757,840 3.5448 2.787 2.787 2.851 2.779 2.851 979,724 2.8149 -0.85%
2014-11-07 0 3.540 3.500 3.550 3.500 3.550 81,600 288,680 3.5377 2.811 2.779 2.819 2.779 2.819 102,758 2.8093 1.14%
2014-11-06 0 3.500 3.500 3.600 3.450 3.530 236,000 823,960 3.4914 2.779 2.779 2.859 2.740 2.803 297,191 2.7725 -3.05%
2014-11-05 0 3.610 3.610 3.650 3.600 3.800 208,000 757,080 3.6398 2.867 2.867 2.898 2.859 3.018 261,931 2.8904 -2.70%
2014-11-04 0 3.710 3.630 3.710 3.680 3.720 1,852,000 6,870,120 3.7096 2.946 2.883 2.946 2.922 2.954 2,332,197 2.9458 -0.27%
2014-11-03 0 3.720 3.700 3.720 - - 0 0 - 2.954 2.938 2.954 - - 0 - -0.80%
2014-10-31 0 3.750 3.730 3.750 3.690 3.770 196,000 729,840 3.7237 2.978 2.962 2.978 2.930 2.994 246,820 2.9570 1.35%
2014-10-30 0 3.700 3.700 3.710 3.700 3.700 32,000 118,400 3.7000 2.938 2.938 2.946 2.938 2.938 40,297 2.9382 0.00%
2014-10-29 0 3.700 3.660 3.700 3.600 3.730 260,000 954,560 3.6714 2.938 2.906 2.938 2.859 2.962 327,414 2.9155 -0.54%
2014-10-28 0 3.720 3.650 3.720 3.710 3.740 44,000 163,880 3.7245 2.954 2.898 2.954 2.946 2.970 55,409 2.9577 1.36%
2014-10-27 0 3.670 3.670 3.750 3.650 3.770 232,000 859,480 3.7047 2.914 2.914 2.978 2.898 2.994 292,154 2.9419 -2.65%
2014-10-24 0 3.770 3.650 3.780 3.680 3.780 69,600 258,856 3.7192 2.994 2.898 3.002 2.922 3.002 87,646 2.9534 -0.26%
2014-10-23 0 3.780 3.760 3.780 3.700 3.990 128,000 482,440 3.7691 3.002 2.986 3.002 2.938 3.168 161,189 2.9930 2.16%
2014-10-22 0 3.700 3.660 3.700 3.660 3.750 164,000 608,640 3.7112 2.938 2.906 2.938 2.906 2.978 206,523 2.9471 1.37%
2014-10-21 0 3.650 3.650 3.720 3.650 3.730 94,000 346,800 3.6894 2.898 2.898 2.954 2.898 2.962 118,373 2.9297 -0.27%
2014-10-20 0 3.660 3.590 3.680 3.590 3.740 524,000 1,908,000 3.6412 2.906 2.851 2.922 2.851 2.970 659,866 2.8915 1.10%
2014-10-17 0 3.620 3.580 3.630 3.480 3.630 576,000 2,052,080 3.5626 2.875 2.843 2.883 2.763 2.883 725,348 2.8291 -0.28%
2014-10-16 0 3.630 3.520 3.640 3.520 3.630 96,000 344,840 3.5921 2.883 2.795 2.891 2.795 2.883 120,891 2.8525 3.71%
2014-10-15 0 3.500 3.450 3.610 3.450 3.640 234,000 824,500 3.5235 2.779 2.740 2.867 2.740 2.891 294,673 2.7980 -4.63%
2014-10-14 0 3.670 3.590 3.670 3.480 3.680 444,000 1,564,920 3.5246 2.914 2.851 2.914 2.763 2.922 559,123 2.7989 3.38%
2014-10-13 0 3.550 3.500 3.550 3.420 3.620 296,000 1,041,240 3.5177 2.819 2.779 2.819 2.716 2.875 372,749 2.7934 -1.93%
2014-10-10 0 3.620 3.510 3.620 3.400 3.770 256,000 911,760 3.5616 2.875 2.787 2.875 2.700 2.994 322,377 2.8282 0.56%
2014-10-09 0 3.600 3.530 3.600 3.570 3.650 128,000 461,640 3.6066 2.859 2.803 2.859 2.835 2.898 161,189 2.8640 1.12%
2014-10-08 0 3.560 3.530 3.590 3.390 3.590 1,124,000 3,949,920 3.5142 2.827 2.803 2.851 2.692 2.851 1,415,437 2.7906 3.79%
2014-10-07 0 3.430 3.390 3.440 3.360 3.500 468,000 1,604,760 3.4290 2.724 2.692 2.732 2.668 2.779 589,346 2.7230 0.59%
2014-10-06 0 3.410 3.410 3.440 3.280 3.410 1,044,000 3,524,360 3.3758 2.708 2.708 2.732 2.605 2.708 1,314,694 2.6807 0.59%
2014-10-03 0 3.390 3.330 3.390 3.250 3.400 216,500 731,460 3.3786 2.692 2.644 2.692 2.581 2.700 272,635 2.6829 3.67%
2014-09-30 0 3.270 3.270 3.300 3.190 3.300 428,000 1,383,360 3.2321 2.597 2.597 2.621 2.533 2.621 538,974 2.5667 2.83%
2014-09-29 0 3.180 3.130 3.210 3.090 3.260 268,000 844,400 3.1507 2.525 2.486 2.549 2.454 2.589 337,489 2.5020 -1.24%
2014-09-26 0 3.220 3.190 3.230 3.150 3.260 172,000 553,520 3.2181 2.557 2.533 2.565 2.501 2.589 216,597 2.5555 0.94%
2014-09-25 0 3.190 3.170 3.280 3.170 3.430 636,000 2,053,920 3.2294 2.533 2.517 2.605 2.517 2.724 800,906 2.5645 -5.62%
2014-09-24 0 3.380 3.300 3.440 3.150 3.470 368,000 1,201,360 3.2646 2.684 2.621 2.732 2.501 2.756 463,417 2.5924 5.96%
2014-09-23 0 3.190 3.180 3.290 3.160 3.320 596,000 1,924,760 3.2295 2.533 2.525 2.613 2.509 2.636 750,534 2.5645 -2.45%
2014-09-22 0 3.270 3.270 3.300 3.270 3.420 372,000 1,242,840 3.3410 2.597 2.597 2.621 2.597 2.716 468,454 2.6531 -1.21%
2014-09-19 0 3.310 3.310 3.320 3.280 3.380 176,000 589,320 3.3484 2.628 2.628 2.636 2.605 2.684 221,634 2.6590 1.53%
2014-09-18 0 3.260 3.260 3.270 3.210 3.370 204,000 667,840 3.2737 2.589 2.589 2.597 2.549 2.676 256,894 2.5997 1.87%
2014-09-17 0 3.200 3.160 3.300 3.040 3.300 248,000 794,040 3.2018 2.541 2.509 2.621 2.414 2.621 312,303 2.5425 2.56%
2014-09-16 0 3.120 3.120 3.150 3.060 3.160 284,000 881,840 3.1051 2.478 2.478 2.501 2.430 2.509 357,637 2.4657 -2.19%
2014-09-15 0 3.190 3.150 3.200 - - 0 0 - 2.533 2.501 2.541 - - 0 - -0.31%
2014-09-12 0 3.200 3.200 3.230 3.180 3.230 72,000 230,400 3.2000 2.541 2.541 2.565 2.525 2.565 90,669 2.5411 0.00%
2014-09-11 0 3.200 3.200 3.250 3.180 3.240 128,000 410,120 3.2041 2.541 2.541 2.581 2.525 2.573 161,189 2.5443 0.95%
2014-09-10 0 3.170 3.160 3.230 3.160 3.220 820,000 2,609,440 3.1822 2.517 2.509 2.565 2.509 2.557 1,032,614 2.5270 -1.25%
2014-09-08 0 3.210 3.210 3.240 3.210 3.440 604,000 1,977,200 3.2735 2.549 2.549 2.573 2.549 2.732 760,608 2.5995 -6.41%
2014-09-05 0 3.430 3.420 3.450 3.380 3.500 72,000 247,960 3.4439 2.724 2.716 2.740 2.684 2.779 90,669 2.7348 -2.00%
2014-09-04 0 3.500 3.500 3.510 3.420 3.530 472,000 1,647,160 3.4897 2.779 2.779 2.787 2.716 2.803 594,383 2.7712 0.00%
2014-09-03 0 3.500 3.440 3.500 3.360 3.510 1,296,000 4,523,920 3.4907 2.779 2.732 2.779 2.668 2.787 1,632,034 2.7720 4.17%
2014-09-02 0 3.360 3.360 3.390 3.360 3.450 508,500 1,724,970 3.3923 2.668 2.668 2.692 2.668 2.740 640,347 2.6938 -2.04%
2014-09-01 0 3.430 3.400 3.440 3.230 3.450 1,552,000 5,223,160 3.3654 2.724 2.700 2.732 2.565 2.740 1,954,411 2.6725 6.52%
2014-08-29 0 3.220 3.180 3.230 3.120 3.220 232,000 735,400 3.1698 2.557 2.525 2.565 2.478 2.557 292,154 2.5172 4.55%
2014-08-28 0 3.080 3.080 3.120 3.070 3.240 104,000 323,240 3.1081 2.446 2.446 2.478 2.438 2.573 130,966 2.4681 -1.91%
2014-08-27 0 3.140 3.100 3.120 3.130 3.300 396,000 1,264,880 3.1941 2.493 2.462 2.478 2.486 2.621 498,677 2.5365 -3.98%
2014-08-26 0 3.270 3.220 3.300 3.200 3.340 1,040,000 3,393,800 3.2633 2.597 2.557 2.621 2.541 2.652 1,309,657 2.5914 3.81%
2014-08-25 0 3.150 3.140 3.150 3.000 3.230 1,760,000 5,554,280 3.1558 2.501 2.493 2.501 2.382 2.565 2,216,343 2.5061 4.65%
2014-08-22 0 3.010 2.990 3.020 2.960 3.070 892,000 2,692,080 3.0180 2.390 2.374 2.398 2.351 2.438 1,123,283 2.3966 1.01%
2014-08-21 0 2.980 2.980 2.990 2.950 2.980 244,000 725,960 2.9752 2.366 2.366 2.374 2.343 2.366 307,266 2.3626 -0.33%
2014-08-20 0 2.990 2.980 3.030 2.880 3.020 500,000 1,481,960 2.9639 2.374 2.366 2.406 2.287 2.398 629,643 2.3537 1.36%
2014-08-19 0 2.950 2.950 2.960 2.890 2.960 392,000 1,150,440 2.9348 2.343 2.343 2.351 2.295 2.351 493,640 2.3305 1.72%
2014-08-18 0 2.900 2.900 2.930 2.810 2.950 888,000 2,579,320 2.9046 2.303 2.303 2.327 2.231 2.343 1,118,246 2.3066 -1.69%
2014-08-15 0 2.950 2.830 2.950 2.760 2.950 496,000 1,427,520 2.8781 2.343 2.247 2.343 2.192 2.343 624,606 2.2855 8.06%
2014-08-14 0 2.730 2.690 2.730 2.680 2.730 164,000 443,040 2.7015 2.168 2.136 2.168 2.128 2.168 206,523 2.1452 0.00%
2014-08-13 0 2.730 2.680 2.760 2.650 2.750 476,000 1,287,720 2.7053 2.168 2.128 2.192 2.104 2.184 599,420 2.1483 -1.80%
2014-08-12 0 2.780 2.740 2.780 2.740 2.780 232,000 637,880 2.7495 2.208 2.176 2.208 2.176 2.208 292,154 2.1834 1.46%
2014-08-11 0 2.740 2.670 2.750 2.630 2.740 152,000 407,240 2.6792 2.176 2.120 2.184 2.088 2.176 191,411 2.1276 1.86%
2014-08-08 0 2.690 2.690 2.700 2.660 2.830 936,000 2,574,840 2.7509 2.136 2.136 2.144 2.112 2.247 1,178,691 2.1845 -4.95%
2014-08-07 0 2.830 2.750 2.830 2.750 2.830 140,000 395,560 2.8254 2.247 2.184 2.247 2.184 2.247 176,300 2.2437 2.91%
2014-08-06 0 2.750 2.740 2.800 2.730 2.830 344,000 949,600 2.7605 2.184 2.176 2.223 2.168 2.247 433,194 2.1921 0.73%
2014-08-05 0 2.730 2.670 2.750 2.730 2.760 472,000 1,299,440 2.7531 2.168 2.120 2.184 2.168 2.192 594,383 2.1862 1.11%
2014-08-04 0 2.700 2.630 2.760 2.490 2.700 368,000 959,720 2.6079 2.144 2.088 2.192 1.977 2.144 463,417 2.0710 3.85%
2014-08-01 0 2.600 2.600 2.650 2.550 2.650 424,000 1,107,560 2.6122 2.065 2.065 2.104 2.025 2.104 533,937 2.0743 -1.89%
2014-07-31 0 2.650 2.580 2.650 2.650 2.650 104,000 275,600 2.6500 2.104 2.049 2.104 2.104 2.104 130,966 2.1044 0.76%
2014-07-30 0 2.630 2.620 2.630 2.660 2.660 216,000 574,560 2.6600 2.088 2.081 2.088 2.112 2.112 272,006 2.1123 -1.13%
2014-07-29 0 2.660 2.600 2.670 2.640 2.670 176,000 469,600 2.6682 2.112 2.065 2.120 2.096 2.120 221,634 2.1188 -1.85%
2014-07-28 0 2.710 2.710 2.750 2.500 2.710 1,308,000 3,345,480 2.5577 2.152 2.152 2.184 1.985 2.152 1,647,146 2.0311 0.74%
2014-07-25 0 2.690 2.690 2.730 2.650 2.690 44,000 118,040 2.6827 2.136 2.136 2.168 2.104 2.136 55,409 2.1304 0.00%
2014-07-24 0 2.690 2.680 2.750 2.680 2.730 112,000 300,880 2.6864 2.136 2.128 2.184 2.128 2.168 141,040 2.1333 0.75%
2014-07-23 0 2.670 2.660 2.790 2.650 2.790 464,000 1,271,280 2.7398 2.120 2.112 2.216 2.104 2.216 584,309 2.1757 -0.74%
2014-07-22 0 2.690 2.650 2.690 2.560 2.700 340,000 896,600 2.6371 2.136 2.104 2.136 2.033 2.144 428,157 2.0941 3.46%
2014-07-21 0 2.600 2.560 2.610 2.600 2.610 68,000 177,280 2.6071 2.065 2.033 2.073 2.065 2.073 85,631 2.0703 -0.38%
2014-07-18 0 2.610 2.600 2.660 2.600 2.660 181,000 474,860 2.6235 2.073 2.065 2.112 2.065 2.112 227,931 2.0834 -0.76%
2014-07-17 0 2.630 2.610 2.630 2.540 2.640 224,000 582,480 2.6004 2.088 2.073 2.088 2.017 2.096 282,080 2.0649 3.54%
2014-07-16 0 2.540 2.540 2.580 2.540 2.540 100,000 254,080 2.5408 2.017 2.017 2.049 2.017 2.017 125,929 2.0177 1.20%
2014-07-15 0 2.510 2.500 2.510 2.480 2.580 324,000 810,560 2.5017 1.993 1.985 1.993 1.969 2.049 408,009 1.9866 -1.57%
2014-07-14 0 2.550 2.550 2.580 2.470 2.550 224,000 559,200 2.4964 2.025 2.025 2.049 1.961 2.025 282,080 1.9824 0.39%
2014-07-11 0 2.540 2.540 2.580 2.500 2.600 288,000 733,440 2.5467 2.017 2.017 2.049 1.985 2.065 362,674 2.0223 -0.39%
2014-07-10 0 2.550 2.550 2.650 2.550 2.650 44,000 116,200 2.6409 2.025 2.025 2.104 2.025 2.104 55,409 2.0971 0.79%
2014-07-09 0 2.530 2.530 2.660 2.530 2.580 104,000 265,480 2.5527 2.009 2.009 2.112 2.009 2.049 130,966 2.0271 -0.78%
2014-07-08 0 2.550 2.550 2.650 2.550 2.640 580,000 1,514,800 2.6117 2.025 2.025 2.104 2.025 2.096 730,386 2.0740 -2.30%
2014-07-07 0 2.610 2.600 2.650 2.580 2.630 424,000 1,106,040 2.6086 2.073 2.065 2.104 2.049 2.088 533,937 2.0715 -0.76%
2014-07-04 0 2.630 2.610 2.630 2.610 2.750 400,000 1,080,840 2.7021 2.088 2.073 2.088 2.073 2.184 503,714 2.1457 2.73%
2014-07-03 0 2.560 2.560 2.730 2.500 2.730 772,000 1,993,240 2.5819 2.033 2.033 2.168 1.985 2.168 972,168 2.0503 2.40%
2014-07-02 0 2.500 2.470 2.500 2.420 2.520 314,000 781,580 2.4891 1.985 1.961 1.985 1.922 2.001 395,416 1.9766 -0.79%
2014-06-30 0 2.520 2.450 2.530 2.450 2.550 176,000 440,400 2.5023 2.001 1.946 2.009 1.946 2.025 221,634 1.9871 1.20%
2014-06-27 0 2.490 2.480 2.500 2.480 2.530 800,000 1,998,720 2.4984 1.977 1.969 1.985 1.969 2.009 1,007,428 1.9840 -0.80%
2014-06-26 0 2.510 2.510 2.540 2.450 2.540 404,000 1,004,280 2.4858 1.993 1.993 2.017 1.946 2.017 508,751 1.9740 -0.40%
2014-06-25 0 2.520 2.520 2.540 2.400 2.570 636,000 1,601,720 2.5184 2.001 2.001 2.017 1.906 2.041 800,906 1.9999 0.80%
2014-06-24 0 2.500 2.500 2.540 2.500 2.540 80,000 202,720 2.5340 1.985 1.985 2.017 1.985 2.017 100,743 2.0123 -1.57%
2014-06-23 0 2.540 2.500 2.600 2.450 2.620 432,000 1,095,480 2.5358 2.017 1.985 2.065 1.946 2.081 544,011 2.0137 -1.17%
2014-06-20 0 2.570 2.530 2.570 2.620 2.620 16,000 41,920 2.6200 2.041 2.009 2.041 2.081 2.081 20,149 2.0805 2.39%
2014-06-19 0 2.510 2.510 2.640 2.300 2.640 1,012,000 2,475,440 2.4461 1.993 1.993 2.096 1.826 2.096 1,274,397 1.9424 -0.79%
2014-06-18 0 2.530 2.530 2.620 2.530 2.620 648,000 1,656,880 2.5569 2.009 2.009 2.081 2.009 2.081 816,017 2.0304 -4.17%
2014-06-17 0 2.640 2.640 2.690 2.640 2.700 56,000 150,160 2.6814 2.096 2.096 2.136 2.096 2.144 70,520 2.1293 -0.38%
2014-06-16 0 2.650 2.640 2.700 2.560 2.790 304,000 807,040 2.6547 2.104 2.096 2.144 2.033 2.216 382,823 2.1081 -1.85%
2014-06-13 0 2.700 2.690 2.700 2.700 2.750 176,000 476,440 2.7070 2.144 2.136 2.144 2.144 2.184 221,634 2.1497 -1.82%
2014-06-12 0 2.750 2.700 2.780 2.750 2.780 112,000 309,800 2.7661 2.184 2.144 2.208 2.184 2.208 141,040 2.1965 0.00%
2014-06-11 0 2.750 2.740 2.750 2.700 2.750 144,000 391,240 2.7169 2.184 2.176 2.184 2.144 2.184 181,337 2.1575 0.73%
2014-06-10 0 2.730 2.640 2.750 2.640 2.740 84,000 224,800 2.6762 2.168 2.096 2.184 2.096 2.176 105,780 2.1252 0.74%
2014-06-09 0 2.710 2.650 2.720 2.650 2.750 140,000 373,680 2.6691 2.152 2.104 2.160 2.104 2.184 176,300 2.1196 2.65%
2014-06-06 0 2.640 2.630 2.670 2.630 2.770 480,000 1,287,680 2.6827 2.096 2.088 2.120 2.088 2.200 604,457 2.1303 -3.65%
2014-06-05 0 2.740 2.700 2.770 2.720 2.780 156,000 430,040 2.7567 2.176 2.144 2.200 2.160 2.208 196,449 2.1891 4.18%
2014-06-04 0 2.630 2.640 2.770 2.610 2.760 292,000 782,560 2.6800 2.088 2.096 2.200 2.073 2.192 367,711 2.1282 -3.31%
2014-06-03 0 2.720 2.700 2.720 2.670 2.780 312,000 854,760 2.7396 2.160 2.144 2.160 2.120 2.208 392,897 2.1755 0.37%
2014-05-30 0 2.710 2.710 2.780 2.710 2.790 124,000 339,400 2.7371 2.152 2.152 2.208 2.152 2.216 156,151 2.1735 -1.09%
2014-05-29 0 2.740 2.650 2.740 2.650 2.740 60,000 159,960 2.6660 2.176 2.104 2.176 2.104 2.176 75,557 2.1171 2.62%
2014-05-28 0 2.670 2.660 2.750 2.660 2.740 44,000 118,880 2.7018 2.120 2.112 2.184 2.112 2.176 55,409 2.1455 -2.55%
2014-05-27 0 2.740 2.660 2.740 2.620 2.760 256,000 701,400 2.7398 2.176 2.112 2.176 2.081 2.192 322,377 2.1757 4.98%
2014-05-26 0 2.610 2.570 2.750 2.540 2.680 248,000 640,840 2.5840 2.073 2.041 2.184 2.017 2.128 312,303 2.0520 1.56%
2014-05-23 0 2.570 2.560 2.660 2.560 2.580 104,000 267,560 2.5727 2.041 2.033 2.112 2.033 2.049 130,966 2.0430 -0.39%
2014-05-22 0 2.580 2.550 2.580 2.580 2.590 24,000 61,960 2.5817 2.049 2.025 2.049 2.049 2.057 30,223 2.0501 1.57%
2014-05-21 0 2.540 2.490 2.540 2.420 2.540 424,000 1,053,080 2.4837 2.017 1.977 2.017 1.922 2.017 533,937 1.9723 1.60%
2014-05-20 0 2.500 2.450 2.530 2.420 2.600 468,000 1,163,880 2.4869 1.985 1.946 2.009 1.922 2.065 589,346 1.9749 -1.19%
2014-05-19 0 2.530 2.470 2.530 2.460 2.540 408,000 1,022,920 2.5072 2.009 1.961 2.009 1.953 2.017 513,789 1.9909 1.20%
2014-05-16 0 2.500 2.500 2.540 2.400 2.570 372,000 924,960 2.4865 1.985 1.985 2.017 1.906 2.041 468,454 1.9745 0.00%
2014-05-15 0 2.500 2.500 2.530 2.450 2.590 244,000 611,160 2.5048 1.985 1.985 2.009 1.946 2.057 307,266 1.9890 -2.72%
2014-05-14 0 2.570 2.570 2.620 2.560 2.610 24,000 62,520 2.6050 2.041 2.041 2.081 2.033 2.073 30,223 2.0686 -1.53%
2014-05-13 0 2.610 2.600 2.670 2.580 2.870 384,000 1,024,280 2.6674 2.073 2.065 2.120 2.049 2.279 483,566 2.1182 1.95%
2014-05-12 0 2.560 2.520 2.800 2.420 2.580 196,000 479,640 2.4471 2.033 2.001 2.223 1.922 2.049 246,820 1.9433 5.26%
2014-05-09 0 2.450 2.450 2.480 2.430 2.540 472,000 1,181,000 2.5021 1.931 1.931 1.955 1.915 2.002 598,782 1.9723 -3.92%
2014-05-08 0 2.550 2.550 2.620 2.500 2.770 504,000 1,287,240 2.5540 2.010 2.010 2.065 1.971 2.183 639,377 2.0133 -4.85%
2014-05-07 0 2.680 2.680 2.700 2.680 2.780 544,000 1,472,520 2.7068 2.113 2.113 2.128 2.113 2.191 690,122 2.1337 -3.60%
2014-05-05 0 2.780 2.780 2.990 2.760 2.790 88,000 244,920 2.7832 2.191 2.191 2.357 2.176 2.199 111,637 2.1939 0.72%
2014-05-02 0 2.760 2.750 2.850 2.750 2.940 212,000 597,440 2.8181 2.176 2.168 2.247 2.168 2.318 268,944 2.2214 -1.08%
2014-04-30 0 2.790 2.790 2.810 2.780 2.820 104,000 291,960 2.8073 2.199 2.199 2.215 2.191 2.223 131,935 2.2129 -3.46%
2014-04-29 0 2.890 2.840 2.890 2.830 2.930 156,000 444,040 2.8464 2.278 2.239 2.278 2.231 2.310 197,903 2.2437 -3.67%
2014-04-28 0 3.000 2.830 3.000 3.000 3.000 20,000 60,000 3.0000 2.365 2.231 2.365 2.365 2.365 25,372 2.3648 0.00%
2014-04-25 0 3.000 3.000 3.030 3.000 3.080 400,000 1,211,880 3.0297 2.365 2.365 2.388 2.365 2.428 507,442 2.3882 -3.54%
2014-04-24 0 3.110 3.110 3.140 3.000 3.160 772,000 2,391,920 3.0983 2.452 2.452 2.475 2.365 2.491 979,364 2.4423 4.36%
2014-04-23 0 2.980 2.970 3.030 2.900 3.080 468,000 1,397,160 2.9854 2.349 2.341 2.388 2.286 2.428 593,708 2.3533 1.71%
2014-04-22 0 2.930 2.920 2.960 2.820 2.980 236,000 685,640 2.9053 2.310 2.302 2.333 2.223 2.349 299,391 2.2901 3.90%
2014-04-17 0 2.820 2.750 2.820 2.760 2.820 156,000 436,240 2.7964 2.223 2.168 2.223 2.176 2.223 197,903 2.2043 2.92%
2014-04-16 0 2.740 2.740 2.800 2.730 2.880 468,000 1,300,680 2.7792 2.160 2.160 2.207 2.152 2.270 593,708 2.1908 -2.14%
2014-04-15 0 2.800 2.750 2.800 2.770 2.890 204,000 577,760 2.8322 2.207 2.168 2.207 2.183 2.278 258,796 2.2325 0.00%
2014-04-14 0 2.800 2.750 2.810 2.750 2.840 192,000 530,640 2.7638 2.207 2.168 2.215 2.168 2.239 243,572 2.1786 -1.06%
2014-04-11 0 2.830 2.820 2.840 2.800 2.850 48,000 135,040 2.8133 2.231 2.223 2.239 2.207 2.247 60,893 2.2177 -1.05%
2014-04-10 0 2.860 2.840 2.880 2.770 2.860 212,000 595,880 2.8108 2.254 2.239 2.270 2.183 2.254 268,944 2.2156 -0.35%
2014-04-09 0 2.870 2.790 2.900 2.780 2.950 334,000 947,600 2.8371 2.262 2.199 2.286 2.191 2.325 423,714 2.2364 2.87%
2014-04-08 0 2.790 2.790 2.850 2.760 2.930 324,000 920,800 2.8420 2.199 2.199 2.247 2.176 2.310 411,028 2.2402 -3.79%
2014-04-07 0 2.900 2.850 2.900 2.900 3.060 292,000 854,900 2.9277 2.286 2.247 2.286 2.286 2.412 370,433 2.3078 -5.23%
2014-04-04 0 3.060 2.990 3.060 2.950 3.090 48,000 145,200 3.0250 2.412 2.357 2.412 2.325 2.436 60,893 2.3845 0.66%
2014-04-03 0 3.040 2.920 3.040 3.000 3.050 172,000 518,080 3.0121 2.396 2.302 2.396 2.365 2.404 218,200 2.3743 1.00%
2014-04-02 0 3.010 2.970 3.030 2.920 3.130 384,000 1,149,160 2.9926 2.373 2.341 2.388 2.302 2.467 487,145 2.3590 0.67%
2014-04-01 0 2.990 2.920 2.990 2.780 3.010 600,000 1,761,000 2.9350 2.357 2.302 2.357 2.191 2.373 761,164 2.3136 5.28%
2014-03-31 0 2.840 2.820 2.850 2.740 2.920 332,000 939,360 2.8294 2.239 2.223 2.247 2.160 2.302 421,177 2.2303 5.97%
2014-03-28 0 2.680 2.680 2.730 2.680 2.850 984,000 2,711,880 2.7560 2.113 2.113 2.152 2.113 2.247 1,248,308 2.1724 -4.96%
2014-03-27 0 2.820 2.810 2.840 2.720 2.960 436,000 1,246,160 2.8582 2.223 2.215 2.239 2.144 2.333 553,112 2.2530 -6.31%
2014-03-26 0 3.010 2.980 3.010 2.950 3.010 240,000 714,120 2.9755 2.373 2.349 2.373 2.325 2.373 304,465 2.3455 -1.95%
2014-03-25 0 3.070 3.040 3.070 3.000 3.160 160,000 489,560 3.0598 2.420 2.396 2.420 2.365 2.491 202,977 2.4119 -0.32%
2014-03-24 0 3.080 3.080 3.100 3.020 3.110 340,000 1,049,640 3.0872 2.428 2.428 2.444 2.381 2.452 431,326 2.4335 -0.96%
2014-03-21 0 3.110 3.110 3.150 3.020 3.160 320,000 1,000,640 3.1270 2.452 2.452 2.483 2.381 2.491 405,954 2.4649 -0.64%
2014-03-20 0 3.130 3.110 3.130 3.100 3.200 501,000 1,578,510 3.1507 2.467 2.452 2.467 2.444 2.522 635,572 2.4836 -2.19%
2014-03-19 0 3.200 3.180 3.240 3.200 3.350 588,000 1,919,560 3.2646 2.522 2.507 2.554 2.522 2.641 745,940 2.5733 -1.84%
2014-03-18 0 3.260 3.230 3.260 3.160 3.360 1,052,000 3,433,400 3.2637 2.570 2.546 2.570 2.491 2.649 1,334,573 2.5727 2.84%
2014-03-17 0 3.170 3.130 3.170 3.100 3.190 592,000 1,875,800 3.1686 2.499 2.467 2.499 2.444 2.515 751,015 2.4977 -0.31%
2014-03-14 0 3.180 3.150 3.180 3.090 3.280 800,000 2,546,760 3.1835 2.507 2.483 2.507 2.436 2.586 1,014,885 2.5094 -5.92%
2014-03-13 0 3.380 3.340 3.380 3.280 3.430 740,000 2,472,800 3.3416 2.664 2.633 2.664 2.586 2.704 938,768 2.6341 -1.17%
2014-03-12 0 3.420 3.400 3.420 3.350 3.450 1,028,000 3,497,320 3.4021 2.696 2.680 2.696 2.641 2.720 1,304,127 2.6817 -0.87%
2014-03-11 0 3.450 3.420 3.460 3.240 3.470 1,720,000 5,753,680 3.3452 2.720 2.696 2.727 2.554 2.735 2,182,002 2.6369 2.99%
2014-03-10 0 3.350 3.350 3.380 3.190 3.440 3,132,500 10,351,345 3.3045 2.641 2.641 2.664 2.515 2.712 3,973,908 2.6048 5.02%
2014-03-07 0 3.190 3.130 3.200 2.910 3.200 4,108,000 12,599,360 3.0670 2.515 2.467 2.522 2.294 2.522 5,211,433 2.4176 -0.31%
2014-03-06 0 3.200 3.180 3.200 3.080 3.310 3,368,000 10,811,360 3.2100 2.522 2.507 2.522 2.428 2.609 4,272,665 2.5304 -0.93%
2014-03-05 0 3.230 3.230 3.270 3.210 3.580 3,400,000 11,460,960 3.3709 2.546 2.546 2.578 2.530 2.822 4,313,260 2.6571 -8.24%
2014-03-04 0 3.520 3.520 3.530 3.480 3.880 4,344,000 15,644,440 3.6014 2.775 2.775 2.783 2.743 3.058 5,510,824 2.8389 1.44%
2014-03-03 0 3.470 3.440 3.470 3.390 3.560 1,716,000 5,929,360 3.4553 2.735 2.712 2.735 2.672 2.806 2,176,928 2.7237 3.89%
2014-02-28 0 3.340 3.330 3.340 3.180 3.420 1,544,000 5,052,720 3.2725 2.633 2.625 2.633 2.507 2.696 1,958,728 2.5796 3.09%
2014-02-27 0 3.240 3.180 3.240 3.150 3.280 3,436,000 11,015,560 3.2059 2.554 2.507 2.554 2.483 2.586 4,358,930 2.5271 -1.22%
2014-02-26 0 3.280 3.250 3.280 3.150 3.600 3,816,000 13,154,280 3.4471 2.586 2.562 2.586 2.483 2.838 4,841,000 2.7173 -1.80%
2014-02-25 0 3.340 3.280 3.340 3.150 3.570 3,792,000 12,786,480 3.3720 2.633 2.586 2.633 2.483 2.814 4,810,554 2.6580 6.03%
2014-02-24 0 3.150 3.130 3.150 3.000 3.160 932,000 2,884,520 3.0950 2.483 2.467 2.483 2.365 2.491 1,182,341 2.4397 3.62%
2014-02-21 0 3.040 3.040 3.080 3.020 3.300 860,000 2,681,440 3.1180 2.396 2.396 2.428 2.381 2.601 1,091,001 2.4578 -4.40%
2014-02-20 0 3.180 3.150 3.180 2.910 3.340 2,080,000 6,581,360 3.1641 2.507 2.483 2.507 2.294 2.633 2,638,700 2.4942 -0.62%
2014-02-19 0 3.200 3.160 3.200 3.040 3.390 5,944,000 19,079,280 3.2098 2.522 2.491 2.522 2.396 2.672 7,540,594 2.5302 5.61%
2014-02-18 0 3.030 3.040 3.100 2.800 3.200 5,881,000 17,517,640 2.9787 2.388 2.396 2.444 2.207 2.522 7,460,672 2.3480 14.34%
2014-02-17 0 2.650 2.600 2.650 2.500 2.750 904,000 2,411,000 2.6670 2.089 2.049 2.089 1.971 2.168 1,146,820 2.1023 -0.75%
2014-02-14 0 2.670 2.660 2.670 2.410 2.670 1,644,000 4,258,880 2.5906 2.105 2.097 2.105 1.900 2.105 2,085,588 2.0421 3.09%
2014-02-13 0 2.590 2.590 2.600 2.250 2.700 4,052,000 10,227,280 2.5240 2.042 2.042 2.049 1.774 2.128 5,140,391 1.9896 15.11%
2014-02-12 0 2.250 2.240 2.250 2.210 2.250 744,000 1,664,720 2.2375 1.774 1.766 1.774 1.742 1.774 943,843 1.7638 0.00%
2014-02-11 0 2.250 2.200 2.250 2.160 2.250 756,000 1,660,800 2.1968 1.774 1.734 1.774 1.703 1.774 959,066 1.7317 0.45%
2014-02-10 0 2.240 2.220 2.240 2.150 2.250 456,000 1,013,680 2.2230 1.766 1.750 1.766 1.695 1.774 578,484 1.7523 0.45%
2014-02-07 0 2.230 2.150 2.230 2.200 2.230 160,000 356,200 2.2263 1.758 1.695 1.758 1.734 1.758 202,977 1.7549 2.76%
2014-02-06 0 2.170 2.170 2.230 2.170 2.230 108,000 239,080 2.2137 1.711 1.711 1.758 1.711 1.758 137,009 1.7450 -2.69%
2014-02-05 0 2.230 2.150 2.230 2.150 2.270 840,000 1,860,440 2.2148 1.758 1.695 1.758 1.695 1.789 1,065,629 1.7459 1.36%
2014-02-04 0 2.200 2.160 2.200 2.150 2.230 172,000 375,560 2.1835 1.734 1.703 1.734 1.695 1.758 218,200 1.7212 -1.35%
2014-01-30 0 2.230 2.110 2.230 - - 0 0 - 1.758 1.663 1.758 - - 0 - -0.89%
2014-01-29 0 2.250 2.200 2.250 2.180 2.300 204,000 452,080 2.2161 1.774 1.734 1.774 1.718 1.813 258,796 1.7469 4.17%
2014-01-28 0 2.160 2.150 2.200 2.160 2.200 192,000 418,720 2.1808 1.703 1.695 1.734 1.703 1.734 243,572 1.7191 0.00%
2014-01-27 0 2.160 2.160 2.250 2.130 2.300 972,000 2,121,320 2.1824 1.703 1.703 1.774 1.679 1.813 1,233,085 1.7203 -8.09%
2014-01-24 0 2.350 2.280 2.350 2.270 2.350 144,000 333,880 2.3186 1.852 1.797 1.852 1.789 1.852 182,679 1.8277 0.00%
2014-01-23 0 2.350 2.300 2.350 2.340 2.350 252,000 592,080 2.3495 1.852 1.813 1.852 1.845 1.852 319,689 1.8521 0.00%
2014-01-22 0 2.350 2.340 2.350 2.290 2.370 640,000 1,489,240 2.3269 1.852 1.845 1.852 1.805 1.868 811,908 1.8342 -1.67%
2014-01-21 0 2.390 2.300 2.390 2.370 2.450 1,180,000 2,844,280 2.4104 1.884 1.813 1.884 1.868 1.931 1,496,955 1.9000 0.84%
2014-01-20 0 2.370 2.310 2.370 2.140 2.380 764,000 1,696,600 2.2207 1.868 1.821 1.868 1.687 1.876 969,215 1.7505 7.73%
2014-01-17 0 2.200 2.140 2.200 2.140 2.200 1,620,000 3,488,280 2.1533 1.734 1.687 1.734 1.687 1.734 2,055,142 1.6973 4.76%
2014-01-16 0 2.100 2.090 2.100 2.090 2.130 700,000 1,478,200 2.1117 1.655 1.647 1.655 1.647 1.679 888,024 1.6646 -0.47%
2014-01-15 0 2.110 2.100 2.110 2.100 2.120 312,000 657,600 2.1077 1.663 1.655 1.663 1.655 1.671 395,805 1.6614 -1.86%
2014-01-14 0 2.150 2.130 2.150 2.100 2.150 448,000 952,000 2.1250 1.695 1.679 1.695 1.655 1.695 568,335 1.6751 1.42%
2014-01-13 0 2.120 2.090 2.150 2.050 2.150 728,000 1,509,320 2.0732 1.671 1.647 1.695 1.616 1.695 923,545 1.6343 0.47%
2014-01-10 0 2.110 2.110 2.150 2.100 2.220 932,000 1,997,920 2.1437 1.663 1.663 1.695 1.655 1.750 1,182,341 1.6898 -4.09%
2014-01-09 0 2.200 2.200 2.240 2.200 2.230 192,000 427,240 2.2252 1.734 1.734 1.766 1.734 1.758 243,572 1.7541 -1.35%
2014-01-08 0 2.230 2.230 2.240 2.140 2.250 404,000 893,200 2.2109 1.758 1.758 1.766 1.687 1.774 512,517 1.7428 5.19%
2014-01-07 0 2.120 2.120 2.130 2.100 2.180 432,000 919,240 2.1279 1.671 1.671 1.679 1.655 1.718 548,038 1.6773 -2.75%
2014-01-06 0 2.180 2.110 2.180 2.070 2.180 764,000 1,599,840 2.0940 1.718 1.663 1.718 1.632 1.718 969,215 1.6507 3.81%
2014-01-03 0 2.100 2.100 2.490 2.040 2.150 820,000 1,712,560 2.0885 1.655 1.655 1.963 1.608 1.695 1,040,257 1.6463 -0.47%
2014-01-02 0 2.110 2.050 2.120 2.000 2.120 404,000 828,440 2.0506 1.663 1.616 1.671 1.577 1.671 512,517 1.6164 0.96%
2013-12-31 0 2.090 2.090 2.100 2.000 2.090 388,000 777,360 2.0035 1.647 1.647 1.655 1.577 1.647 492,219 1.5793 1.95%
2013-12-30 0 2.050 2.050 2.110 2.050 2.100 960,000 1,970,600 2.0527 1.616 1.616 1.663 1.616 1.655 1,217,862 1.6181 -3.30%
2013-12-27 0 2.120 2.030 2.120 - - 2,800 5,516 1.9700 1.671 1.600 1.671 - - 3,552 1.5529 0.00%
2013-12-24 0 2.120 2.010 2.120 2.080 2.120 28,000 59,040 2.1086 1.671 1.584 1.671 1.640 1.671 35,521 1.6621 1.92%
2013-12-23 0 2.080 2.020 2.090 2.000 2.090 180,000 366,040 2.0336 1.640 1.592 1.647 1.577 1.647 228,349 1.6030 4.00%
2013-12-20 0 2.000 1.980 2.080 2.000 2.080 152,000 306,240 2.0147 1.577 1.561 1.640 1.577 1.640 192,828 1.5882 -0.50%
2013-12-19 0 2.010 2.010 2.050 2.000 2.060 152,000 310,240 2.0411 1.584 1.584 1.616 1.577 1.624 192,828 1.6089 -2.43%
2013-12-18 0 2.060 1.990 2.060 2.000 2.060 588,000 1,183,920 2.0135 1.624 1.569 1.624 1.577 1.624 745,940 1.5872 -0.48%
2013-12-17 0 2.070 1.980 2.090 1.980 2.070 1,532,000 3,079,800 2.0103 1.632 1.561 1.647 1.561 1.632 1,943,504 1.5847 3.50%
2013-12-16 0 2.000 1.960 2.020 1.960 2.120 524,000 1,074,920 2.0514 1.577 1.545 1.592 1.545 1.671 664,750 1.6170 -5.21%
2013-12-13 0 2.110 2.100 2.110 1.950 2.110 180,000 378,520 2.1029 1.663 1.655 1.663 1.537 1.663 228,349 1.6576 -0.47%
2013-12-12 0 2.120 2.070 2.120 1.860 2.120 452,000 922,600 2.0412 1.671 1.632 1.671 1.466 1.671 573,410 1.6090 3.41%
2013-12-11 0 2.050 2.050 2.110 2.020 2.200 929,200 1,930,512 2.0776 1.616 1.616 1.663 1.592 1.734 1,178,789 1.6377 -5.96%
2013-12-10 0 2.180 2.140 2.200 2.120 2.230 908,000 1,977,560 2.1779 1.718 1.687 1.734 1.671 1.758 1,151,894 1.7168 -2.24%
2013-12-09 0 2.230 2.120 2.230 2.200 2.400 660,000 1,524,080 2.3092 1.758 1.671 1.758 1.734 1.892 837,280 1.8203 -1.33%
2013-12-06 0 2.260 2.250 2.340 2.260 2.340 1,264,000 2,901,000 2.2951 1.781 1.774 1.845 1.781 1.845 1,603,518 1.8091 -1.31%
2013-12-05 0 2.290 2.290 2.350 2.290 2.500 40,000 95,120 2.3780 1.805 1.805 1.852 1.805 1.971 50,744 1.8745 0.44%
2013-12-04 0 2.280 2.190 2.280 2.270 2.350 56,000 127,840 2.2829 1.797 1.726 1.797 1.789 1.852 71,042 1.7995 0.44%
2013-12-03 0 2.270 2.250 2.270 2.220 2.300 240,000 548,160 2.2840 1.789 1.774 1.789 1.750 1.813 304,465 1.8004 0.00%
2013-12-02 0 2.270 2.240 2.270 2.200 2.280 96,000 217,120 2.2617 1.789 1.766 1.789 1.734 1.797 121,786 1.7828 0.00%
2013-11-29 0 2.270 2.240 2.280 2.230 2.270 32,000 71,520 2.2350 1.789 1.766 1.797 1.758 1.789 40,595 1.7618 0.44%
2013-11-28 0 2.260 2.250 2.260 2.190 2.270 268,000 598,920 2.2348 1.781 1.774 1.781 1.726 1.789 339,986 1.7616 2.73%
2013-11-27 0 2.200 2.200 2.250 2.200 2.260 140,000 311,960 2.2283 1.734 1.734 1.774 1.734 1.781 177,605 1.7565 -3.51%
2013-11-26 0 2.280 2.250 2.280 2.160 2.400 696,000 1,559,240 2.2403 1.797 1.774 1.797 1.703 1.892 882,950 1.7659 5.56%
2013-11-25 0 2.160 2.150 2.170 2.100 2.170 1,400,000 3,010,280 2.1502 1.703 1.695 1.711 1.655 1.711 1,776,048 1.6949 3.35%
2013-11-22 0 2.090 2.090 2.100 2.070 2.150 600,000 1,264,400 2.1073 1.647 1.647 1.655 1.632 1.695 761,164 1.6611 -0.95%
2013-11-21 0 2.110 2.090 2.110 2.080 2.110 116,000 241,680 2.0834 1.663 1.647 1.663 1.640 1.663 147,158 1.6423 1.44%
2013-11-20 0 2.080 2.070 2.100 2.060 2.100 572,000 1,194,680 2.0886 1.640 1.632 1.655 1.624 1.655 725,643 1.6464 0.00%
2013-11-19 0 2.080 2.080 2.110 2.060 2.090 300,000 625,560 2.0852 1.640 1.640 1.663 1.624 1.647 380,582 1.6437 0.00%
2013-11-18 0 2.080 2.060 2.100 2.080 2.120 960,000 2,016,720 2.1008 1.640 1.624 1.655 1.640 1.671 1,217,862 1.6560 0.48%
2013-11-15 0 2.070 2.060 2.090 2.050 2.070 352,000 726,960 2.0652 1.632 1.624 1.647 1.616 1.632 446,549 1.6280 -1.43%
2013-11-14 0 2.100 2.080 2.100 2.070 2.100 788,000 1,652,800 2.0975 1.655 1.640 1.655 1.632 1.655 999,661 1.6534 0.00%
2013-11-13 0 2.100 2.080 2.100 2.080 2.120 740,000 1,553,000 2.0986 1.655 1.640 1.655 1.640 1.671 938,768 1.6543 -0.94%
2013-11-12 0 2.120 2.110 2.120 2.100 2.120 456,000 963,920 2.1139 1.671 1.663 1.671 1.655 1.671 578,484 1.6663 0.95%
2013-11-11 0 2.100 2.090 2.130 2.100 2.140 276,000 585,120 2.1200 1.655 1.647 1.679 1.655 1.687 350,135 1.6711 0.00%
2013-11-08 0 2.100 2.100 2.110 2.080 2.120 132,000 278,160 2.1073 1.655 1.655 1.663 1.640 1.671 167,456 1.6611 0.48%
2013-11-07 0 2.090 2.090 2.100 2.030 2.100 144,000 297,800 2.0681 1.647 1.647 1.655 1.600 1.655 182,679 1.6302 -0.48%
2013-11-06 0 2.100 2.100 2.130 2.100 2.150 112,000 239,480 2.1382 1.655 1.655 1.679 1.655 1.695 142,084 1.6855 -2.33%
2013-11-05 0 2.150 2.150 2.170 2.000 2.200 1,456,000 3,023,200 2.0764 1.695 1.695 1.711 1.577 1.734 1,847,090 1.6367 5.39%
2013-11-04 0 2.040 2.000 2.040 2.040 2.040 52,000 106,080 2.0400 1.608 1.577 1.608 1.608 1.608 65,968 1.6081 2.51%
2013-11-01 0 1.990 1.990 2.040 1.960 2.000 344,000 686,640 1.9960 1.569 1.569 1.608 1.545 1.577 436,400 1.5734 0.51%
2013-10-31 0 1.980 1.980 2.000 1.960 2.050 608,000 1,218,080 2.0034 1.561 1.561 1.577 1.545 1.616 771,312 1.5792 4.21%
2013-10-30 0 1.900 1.900 2.000 1.860 2.000 52,000 98,400 1.8923 1.498 1.498 1.577 1.466 1.577 65,968 1.4916 2.15%
2013-10-29 0 1.860 1.860 1.940 1.850 1.900 84,000 157,280 1.8724 1.466 1.466 1.529 1.458 1.498 106,563 1.4759 -5.10%
2013-10-28 0 1.960 1.940 1.960 1.960 1.960 108,000 211,680 1.9600 1.545 1.529 1.545 1.545 1.545 137,009 1.5450 0.00%
2013-10-25 0 1.960 1.960 2.050 1.960 2.090 156,000 311,360 1.9959 1.545 1.545 1.616 1.545 1.647 197,903 1.5733 -1.01%
2013-10-24 0 1.980 1.980 2.060 1.980 2.070 56,000 113,640 2.0293 1.561 1.561 1.624 1.561 1.632 71,042 1.5996 -4.81%
2013-10-23 0 2.080 1.990 2.080 1.910 2.130 164,000 330,560 2.0156 1.640 1.569 1.640 1.506 1.679 208,051 1.5888 -1.89%
2013-10-22 0 2.120 1.970 2.120 2.120 2.120 12,000 25,440 2.1200 1.671 1.553 1.671 1.671 1.671 15,223 1.6711 -0.47%
2013-10-21 0 2.130 1.960 2.130 2.020 2.130 88,000 180,840 2.0550 1.679 1.545 1.679 1.592 1.679 111,637 1.6199 0.95%
2013-10-18 0 2.110 2.020 2.130 2.110 2.150 124,000 264,720 2.1348 1.663 1.592 1.679 1.663 1.695 157,307 1.6828 0.00%
2013-10-17 0 2.110 2.110 2.150 2.100 2.180 108,000 233,760 2.1644 1.663 1.663 1.695 1.655 1.718 137,009 1.7062 2.93%
2013-10-16 0 2.050 1.960 2.050 2.050 2.120 44,000 90,480 2.0564 1.616 1.545 1.616 1.616 1.671 55,819 1.6210 0.00%
2013-10-15 0 2.050 2.050 2.160 2.020 2.190 676,000 1,439,240 2.1291 1.616 1.616 1.703 1.592 1.726 857,578 1.6783 -3.30%
2013-10-11 0 2.120 2.070 2.140 2.060 2.120 324,000 682,400 2.1062 1.671 1.632 1.687 1.624 1.671 411,028 1.6602 7.07%
2013-10-10 0 1.980 1.950 2.150 - - 0 0 - 1.561 1.537 1.695 - - 0 - 0.00%
2013-10-09 0 1.980 1.930 2.010 1.930 2.000 92,000 179,600 1.9522 1.561 1.521 1.584 1.521 1.577 116,712 1.5388 -1.49%
2013-10-08 0 2.010 1.920 2.010 2.010 2.150 272,000 559,880 2.0584 1.584 1.513 1.584 1.584 1.695 345,061 1.6226 -4.29%
2013-10-07 0 2.100 2.100 2.170 2.070 2.280 192,000 410,680 2.1390 1.655 1.655 1.711 1.632 1.797 243,572 1.6861 -7.08%
2013-10-04 0 2.260 2.220 2.260 2.150 2.330 924,000 2,069,200 2.2394 1.781 1.750 1.781 1.695 1.837 1,172,192 1.7652 4.63%
2013-10-03 0 2.160 2.080 2.160 2.060 2.260 572,000 1,215,320 2.1247 1.703 1.640 1.703 1.624 1.781 725,643 1.6748 8.00%
2013-10-02 0 2.000 2.000 2.100 1.900 2.150 424,000 864,000 2.0377 1.577 1.577 1.655 1.498 1.695 537,889 1.6063 5.82%
2013-09-30 0 1.890 1.830 1.980 1.840 2.010 623,500 1,203,885 1.9309 1.490 1.443 1.561 1.450 1.584 790,976 1.5220 2.16%
2013-09-27 0 1.850 1.840 1.880 1.770 1.940 644,000 1,196,280 1.8576 1.458 1.450 1.482 1.395 1.529 816,982 1.4643 4.52%
2013-09-26 0 1.770 1.700 1.780 1.680 1.780 276,000 475,440 1.7226 1.395 1.340 1.403 1.324 1.403 350,135 1.3579 3.51%
2013-09-25 0 1.710 1.670 1.730 1.530 1.710 404,000 661,560 1.6375 1.348 1.316 1.364 1.206 1.348 512,517 1.2908 13.25%
2013-09-24 0 1.510 1.460 1.510 1.460 1.510 292,000 434,600 1.4884 1.190 1.151 1.190 1.151 1.190 370,433 1.1732 6.34%
2013-09-23 0 1.420 1.420 1.490 - - 0 0 - 1.119 1.119 1.175 - - 0 - 1.43%
2013-09-19 0 1.400 1.400 1.450 1.400 1.450 8,000 11,400 1.4250 1.104 1.104 1.143 1.104 1.143 10,149 1.1233 -3.45%
2013-09-18 0 1.450 1.290 1.450 1.430 1.450 104,000 150,640 1.4485 1.143 1.017 1.143 1.127 1.143 131,935 1.1418 7.41%
2013-09-17 0 1.350 1.280 1.440 1.350 1.350 200,000 270,000 1.3500 1.064 1.009 1.135 1.064 1.064 253,721 1.0642 -2.88%
2013-09-16 0 1.390 1.340 1.460 1.380 1.390 240,000 333,040 1.3877 1.096 1.056 1.151 1.088 1.096 304,465 1.0939 -0.71%
2013-09-13 0 1.400 1.280 1.400 1.400 1.400 4,000 5,600 1.4000 1.104 1.009 1.104 1.104 1.104 5,074 1.1036 4.48%
2013-09-12 0 1.340 1.270 1.340 1.340 1.340 4,000 5,360 1.3400 1.056 1.001 1.056 1.056 1.056 5,074 1.0563 0.00%
2013-09-11 0 1.340 1.340 1.450 1.340 1.350 156,000 209,240 1.3413 1.056 1.056 1.143 1.056 1.064 197,903 1.0573 -2.90%
2013-09-10 0 1.380 1.380 1.480 1.360 1.440 108,000 153,680 1.4230 1.088 1.088 1.167 1.072 1.135 137,009 1.1217 -4.17%
2013-09-09 0 1.440 1.440 1.500 1.440 1.440 56,000 80,640 1.4400 1.135 1.135 1.182 1.135 1.135 71,042 1.1351 0.00%
2013-09-06 0 1.440 1.430 1.470 1.410 1.440 500,000 709,640 1.4193 1.135 1.127 1.159 1.111 1.135 634,303 1.1188 -2.70%
2013-09-05 0 1.480 1.460 1.550 1.410 1.550 244,000 354,280 1.4520 1.167 1.151 1.222 1.111 1.222 309,540 1.1445 -1.33%
2013-09-04 0 1.500 1.460 1.500 1.250 1.600 1,748,000 2,424,840 1.3872 1.182 1.151 1.182 0.985 1.261 2,217,523 1.0935 20.00%
2013-09-03 0 1.250 1.220 1.280 - - 0 0 - 0.985 0.962 1.009 - - 0 - 0.00%
2013-09-02 0 1.250 1.220 1.260 1.210 1.280 204,000 251,120 1.2310 0.985 0.962 0.993 0.954 1.009 258,796 0.9703 3.31%
2013-08-30 0 1.210 1.210 1.260 1.210 1.250 120,000 148,240 1.2353 0.954 0.954 0.993 0.954 0.985 152,233 0.9738 -3.97%
2013-08-29 0 1.260 1.240 1.290 1.200 1.260 516,000 635,760 1.2321 0.993 0.977 1.017 0.946 0.993 654,601 0.9712 5.88%
2013-08-28 0 1.190 1.190 1.240 1.190 1.200 238,000 285,460 1.1994 0.938 0.938 0.977 0.938 0.946 301,928 0.9455 -3.25%
2013-08-27 0 1.230 1.230 1.240 1.200 1.270 364,000 448,200 1.2313 0.970 0.970 0.977 0.946 1.001 461,773 0.9706 2.50%
2013-08-26 0 1.200 1.190 1.210 - - 0 0 - 0.946 0.938 0.954 - - 0 - 0.00%
2013-08-23 0 1.200 1.200 1.220 1.200 1.210 276,000 332,960 1.2064 0.946 0.946 0.962 0.946 0.954 350,135 0.9509 0.00%
2013-08-22 0 1.200 1.200 1.210 1.200 1.200 460,000 552,000 1.2000 0.946 0.946 0.954 0.946 0.946 583,559 0.9459 0.00%
2013-08-21 0 1.200 1.200 1.210 1.200 1.220 84,000 100,880 1.2010 0.946 0.946 0.954 0.946 0.962 106,563 0.9467 0.00%
2013-08-20 0 1.200 1.170 1.200 1.160 1.200 2,052,000 2,443,360 1.1907 0.946 0.922 0.946 0.914 0.946 2,603,179 0.9386 3.45%
2013-08-19 0 1.160 1.110 1.160 1.090 1.160 112,000 129,080 1.1525 0.914 0.875 0.914 0.859 0.914 142,084 0.9085 4.50%
2013-08-16 0 1.110 1.110 1.150 1.100 1.200 208,000 242,120 1.1640 0.875 0.875 0.907 0.867 0.946 263,870 0.9176 -2.63%
2013-08-15 0 1.140 1.110 1.150 1.050 1.160 380,000 429,520 1.1303 0.899 0.875 0.907 0.828 0.914 482,070 0.8910 10.68%
2013-08-13 0 1.030 1.000 1.040 - - 0 0 - 0.812 0.788 0.820 - - 0 - 0.00%
2013-08-12 0 1.030 1.000 1.040 1.030 1.030 100,000 103,000 1.0300 0.812 0.788 0.820 0.812 0.812 126,861 0.8119 3.00%
2013-08-09 0 1.000 0.950 1.040 - - 0 0 - 0.788 0.749 0.820 - - 0 - 0.00%
2013-08-08 0 1.000 0.930 1.040 - - 0 0 - 0.788 0.733 0.820 - - 0 - 0.00%
2013-08-07 0 1.000 0.920 1.040 - - 0 0 - 0.788 0.725 0.820 - - 0 - 0.00%
2013-08-06 0 1.000 1.000 1.040 - - 0 0 - 0.788 0.788 0.820 - - 0 - 0.00%
2013-08-05 0 1.000 1.000 1.050 1.000 1.040 476,000 489,440 1.0282 0.788 0.788 0.828 0.788 0.820 603,856 0.8105 -0.99%
2013-08-02 0 1.010 1.000 1.040 1.010 1.010 48,000 48,480 1.0100 0.796 0.788 0.820 0.796 0.796 60,893 0.7961 0.00%
2013-08-01 0 1.010 1.030 1.040 1.010 1.010 32,000 32,320 1.0100 0.796 0.812 0.820 0.796 0.796 40,595 0.7961 0.00%
2013-07-31 0 1.010 1.020 1.030 1.010 1.100 60,000 60,960 1.0160 0.796 0.804 0.812 0.796 0.867 76,116 0.8009 1.00%
2013-07-30 0 1.000 0.950 1.000 1.000 1.000 32,000 32,000 1.0000 0.788 0.749 0.788 0.788 0.788 40,595 0.7883 0.00%
2013-07-29 0 1.000 1.000 1.100 1.000 1.030 240,000 244,960 1.0207 0.788 0.788 0.867 0.788 0.812 304,465 0.8046 -5.66%
2013-07-26 0 1.060 1.020 1.060 1.020 1.100 24,000 24,800 1.0333 0.836 0.804 0.836 0.804 0.867 30,447 0.8145 2.91%
2013-07-25 0 1.030 1.000 1.080 - - 0 0 - 0.812 0.788 0.851 - - 0 - 0.00%
2013-07-24 0 1.030 1.010 1.080 1.030 1.030 4,000 4,120 1.0300 0.812 0.796 0.851 0.812 0.812 5,074 0.8119 0.98%
2013-07-23 0 1.020 1.010 1.090 1.020 1.100 348,000 372,880 1.0715 0.804 0.796 0.859 0.804 0.867 441,475 0.8446 2.00%
2013-07-22 0 1.000 1.000 1.050 - - 0 0 - 0.788 0.788 0.828 - - 0 - 0.00%
2013-07-19 0 1.000 1.000 1.050 1.000 1.000 4,000 4,000 1.0000 0.788 0.788 0.828 0.788 0.788 5,074 0.7883 -7.41%
2013-07-18 0 1.080 0.980 1.100 - - 0 0 - 0.851 0.773 0.867 - - 0 - 0.00%
2013-07-17 0 1.080 0.990 1.080 1.080 1.080 40,000 43,200 1.0800 0.851 0.780 0.851 0.851 0.851 50,744 0.8513 1.89%
2013-07-16 0 1.060 1.050 1.060 - - 0 0 - 0.836 0.828 0.836 - - 0 - -3.64%
2013-07-15 0 1.100 1.030 1.100 - - 0 0 - 0.867 0.812 0.867 - - 0 - 0.00%
2013-07-12 0 1.100 1.060 1.130 - - 0 0 - 0.867 0.836 0.891 - - 0 - 0.00%
2013-07-11 0 1.100 1.070 1.100 1.110 1.110 4,000 4,440 1.1100 0.867 0.843 0.867 0.875 0.875 5,074 0.8750 2.80%
2013-07-10 0 1.070 1.070 1.120 1.060 1.060 20,000 21,200 1.0600 0.843 0.843 0.883 0.836 0.836 25,372 0.8356 -4.46%
2013-07-09 0 1.120 1.060 1.120 - - 20,000 21,200 1.0600 0.883 0.836 0.883 - - 25,372 0.8356 0.00%
2013-07-08 0 1.120 1.060 1.120 - - 0 0 - 0.883 0.836 0.883 - - 0 - 0.00%
2013-07-05 0 1.120 1.040 1.130 - - 0 0 - 0.883 0.820 0.891 - - 0 - 0.00%
2013-07-04 0 1.120 1.060 1.130 - - 0 0 - 0.883 0.836 0.891 - - 0 - 0.00%
2013-07-03 0 1.120 1.060 1.140 - - 0 0 - 0.883 0.836 0.899 - - 0 - 0.00%
2013-07-02 0 1.120 1.060 1.130 - - 90 102 1.1333 0.883 0.836 0.891 - - 114 0.8934 0.00%
2013-06-28 0 1.120 1.080 1.120 1.130 1.130 4,000 4,520 1.1300 0.883 0.851 0.883 0.891 0.891 5,074 0.8907 -0.88%
2013-06-27 0 1.130 1.060 1.130 1.070 1.130 42,500 46,575 1.0959 0.891 0.836 0.891 0.843 0.891 53,916 0.8638 2.73%
2013-06-26 0 1.100 1.080 1.100 0.980 1.100 424,000 461,600 1.0887 0.867 0.851 0.867 0.773 0.867 537,889 0.8582 1.85%
2013-06-25 0 1.080 1.080 1.140 1.080 1.100 80,000 87,200 1.0900 0.851 0.851 0.899 0.851 0.867 101,488 0.8592 -5.26%
2013-06-24 0 1.140 1.020 1.150 1.140 1.140 4,000 4,560 1.1400 0.899 0.804 0.907 0.899 0.899 5,074 0.8986 1.79%
2013-06-21 0 1.120 1.120 1.140 1.120 1.120 80,000 89,600 1.1200 0.883 0.883 0.899 0.883 0.883 101,488 0.8829 -3.45%
2013-06-20 0 1.160 1.040 1.160 - - 0 0 - 0.914 0.820 0.914 - - 0 - 0.00%
2013-06-19 0 1.160 1.120 1.180 1.160 1.180 652,000 756,400 1.1601 0.914 0.883 0.930 0.914 0.930 827,131 0.9145 0.00%
2013-06-18 0 1.160 1.120 1.190 - - 0 0 - 0.914 0.883 0.938 - - 0 - 0.00%
2013-06-17 0 1.160 1.110 1.170 - - 0 0 - 0.914 0.875 0.922 - - 0 - 0.00%
2013-06-14 0 1.160 1.100 1.160 - - 0 0 - 0.914 0.867 0.914 - - 0 - 0.00%
2013-06-13 0 1.160 1.030 1.160 1.160 1.160 152,000 176,320 1.1600 0.914 0.812 0.914 0.914 0.914 192,828 0.9144 -1.69%
2013-06-11 0 1.180 1.060 1.180 - - 0 0 - 0.930 0.836 0.930 - - 0 - 0.00%
2013-06-10 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 0.930 0.914 0.930 0.930 0.930 35,521 0.9302 6.31%
2013-06-07 0 1.110 1.110 1.180 1.110 1.110 120,000 133,200 1.1100 0.875 0.875 0.930 0.875 0.875 152,233 0.8750 0.00%
2013-06-06 0 1.110 1.110 1.140 1.110 1.110 92,000 102,120 1.1100 0.875 0.875 0.899 0.875 0.875 116,712 0.8750 -7.50%
2013-06-05 0 1.200 1.110 1.200 1.200 1.200 40,000 48,000 1.2000 0.946 0.875 0.946 0.946 0.946 50,744 0.9459 -2.44%
2013-06-04 0 1.230 1.130 1.230 1.280 1.280 4,000 5,120 1.2800 0.970 0.891 0.970 1.009 1.009 5,074 1.0090 4.24%
2013-06-03 0 1.180 1.070 1.250 - - 0 0 - 0.930 0.843 0.985 - - 0 - 0.00%
2013-05-31 0 1.180 1.130 1.180 1.180 1.180 232,000 273,760 1.1800 0.930 0.891 0.930 0.930 0.930 294,317 0.9302 1.72%
2013-05-30 0 1.160 1.100 1.180 1.110 1.160 204,000 230,560 1.1302 0.914 0.867 0.930 0.875 0.914 258,796 0.8909 -3.33%
2013-05-29 0 1.200 1.110 1.200 1.200 1.230 8,000 9,720 1.2150 0.946 0.875 0.946 0.946 0.970 10,149 0.9577 7.14%
2013-05-28 0 1.120 1.110 1.200 1.120 1.250 64,000 73,200 1.1438 0.883 0.875 0.946 0.883 0.985 81,191 0.9016 -1.75%
2013-05-27 0 1.140 1.140 1.270 1.120 1.380 48,000 55,840 1.1633 0.899 0.899 1.001 0.883 1.088 60,893 0.9170 -8.80%
2013-05-24 0 1.250 1.150 1.250 1.250 1.250 48,000 60,000 1.2500 0.985 0.907 0.985 0.985 0.985 60,893 0.9853 7.76%
2013-05-23 0 1.160 1.160 1.260 1.160 1.160 56,000 64,960 1.1600 0.914 0.914 0.993 0.914 0.914 71,042 0.9144 -6.45%
2013-05-22 0 1.240 1.160 1.240 - - 80,000 92,800 1.1600 0.977 0.914 0.977 - - 101,488 0.9144 0.00%
2013-05-21 0 1.240 1.160 1.280 1.240 1.240 4,000 4,960 1.2400 0.977 0.914 1.009 0.977 0.977 5,074 0.9775 6.90%
2013-05-20 0 1.160 1.160 1.280 1.130 1.180 728,000 844,960 1.1607 0.914 0.914 1.009 0.891 0.930 923,545 0.9149 0.87%
2013-05-16 0 1.150 1.100 1.180 1.150 1.170 100,000 115,400 1.1540 0.907 0.867 0.930 0.907 0.922 126,861 0.9097 -2.54%
2013-05-15 0 1.180 1.150 1.180 1.150 1.180 316,000 369,160 1.1682 0.930 0.907 0.930 0.907 0.930 400,879 0.9209 3.51%
2013-05-14 0 1.140 1.130 1.160 1.040 1.140 180,000 198,240 1.1013 0.899 0.891 0.914 0.820 0.899 228,349 0.8681 0.00%
2013-05-13 0 1.140 1.030 1.150 - - 0 0 - 0.899 0.812 0.907 - - 0 - 0.00%
2013-05-10 0 1.140 1.030 1.160 - - 0 0 - 0.899 0.812 0.914 - - 0 - 0.00%
2013-05-09 0 1.140 1.080 1.160 - - 60,000 69,600 1.1600 0.899 0.851 0.914 - - 76,116 0.9144 0.00%
2013-05-08 0 1.150 1.060 1.150 1.150 1.150 32,000 36,800 1.1500 0.899 0.828 0.899 0.899 0.899 40,951 0.8986 2.68%
2013-05-07 0 1.120 1.080 1.170 1.120 1.170 212,000 238,440 1.1247 0.875 0.844 0.914 0.875 0.914 271,304 0.8789 3.70%
2013-05-06 0 1.080 1.080 1.130 1.010 1.110 140,000 150,440 1.0746 0.844 0.844 0.883 0.789 0.867 179,163 0.8397 -3.57%
2013-05-03 0 1.120 1.120 1.170 1.120 1.120 4,000 4,480 1.1200 0.875 0.875 0.914 0.875 0.875 5,119 0.8752 4.67%
2013-05-02 0 1.070 1.030 1.100 1.020 1.070 16,000 16,520 1.0325 0.836 0.805 0.860 0.797 0.836 20,476 0.8068 4.90%
2013-04-30 0 1.020 1.000 1.110 1.020 1.020 4,000 4,080 1.0200 0.797 0.781 0.867 0.797 0.797 5,119 0.7970 -8.11%
2013-04-29 0 1.110 1.070 1.110 - - 0 0 - 0.867 0.836 0.867 - - 0 - 0.00%
2013-04-26 0 1.110 1.070 1.180 1.110 1.110 12,000 13,320 1.1100 0.867 0.836 0.922 0.867 0.867 15,357 0.8674 0.00%
2013-04-25 0 1.110 1.050 1.170 1.110 1.110 4,000 4,440 1.1100 0.867 0.820 0.914 0.867 0.867 5,119 0.8674 3.74%
2013-04-24 0 1.070 1.050 1.110 1.070 1.070 4,000 4,280 1.0700 0.836 0.820 0.867 0.836 0.836 5,119 0.8361 1.90%
2013-04-23 0 1.050 1.050 1.070 1.050 1.050 252,000 264,600 1.0500 0.820 0.820 0.836 0.820 0.820 322,493 0.8205 0.00%
2013-04-22 0 1.050 1.050 1.070 1.050 1.050 76,000 79,800 1.0500 0.820 0.820 0.836 0.820 0.820 97,260 0.8205 0.00%
2013-04-19 0 1.050 1.020 1.060 1.050 1.050 1,351,578 1,418,834 1.0498 0.820 0.797 0.828 0.820 0.820 1,729,660 0.8203 0.00%
2013-04-18 0 1.050 1.000 1.080 1.050 1.050 100,000 105,000 1.0500 0.820 0.781 0.844 0.820 0.820 127,973 0.8205 0.00%
2013-04-17 0 1.050 1.000 1.060 1.050 1.050 100,000 105,000 1.0500 0.820 0.781 0.828 0.820 0.820 127,973 0.8205 0.00%
2013-04-16 0 1.050 0.920 1.090 1.050 1.050 128,000 134,400 1.0500 0.820 0.719 0.852 0.820 0.820 163,806 0.8205 0.00%
2013-04-15 0 1.050 1.000 1.100 1.050 1.050 200,000 210,000 1.0500 0.820 0.781 0.860 0.820 0.820 255,947 0.8205 -2.78%
2013-04-12 0 1.080 0.950 1.090 - - 0 0 - 0.844 0.742 0.852 - - 0 - 0.00%
2013-04-11 0 1.080 0.930 1.120 - - 0 0 - 0.844 0.727 0.875 - - 0 - 0.00%
2013-04-10 0 1.080 0.920 1.090 1.080 1.080 4,000 4,320 1.0800 0.844 0.719 0.852 0.844 0.844 5,119 0.8439 8.00%
2013-04-09 0 1.000 0.950 1.080 1.000 1.000 160,000 160,000 1.0000 0.781 0.742 0.844 0.781 0.781 204,757 0.7814 -5.66%
2013-04-08 0 1.060 1.050 1.090 1.000 1.060 524,000 538,840 1.0283 0.828 0.820 0.852 0.781 0.828 670,581 0.8035 6.00%
2013-04-05 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.781 0.781 0.813 0.781 0.781 25,595 0.7814 -6.54%
2013-04-03 0 1.070 0.980 1.070 1.070 1.080 196,000 209,920 1.0710 0.836 0.766 0.836 0.836 0.844 250,828 0.8369 1.90%
2013-04-02 0 1.050 1.020 1.110 1.020 1.060 460,000 483,240 1.0505 0.820 0.797 0.867 0.797 0.828 588,678 0.8209 1.94%
2013-03-28 0 1.030 0.950 1.030 1.000 1.030 512,000 521,360 1.0183 0.805 0.742 0.805 0.781 0.805 655,224 0.7957 -3.74%
2013-03-27 0 1.070 0.970 1.070 - - 0 0 - 0.836 0.758 0.836 - - 0 - 0.00%
2013-03-26 0 1.070 1.070 1.090 1.070 1.070 568,000 618,560 1.0890 0.836 0.836 0.852 0.836 0.836 726,889 0.8510 -0.93%
2013-03-25 0 1.080 1.070 1.090 1.040 1.180 832,000 892,400 1.0726 0.844 0.836 0.852 0.813 0.922 1,064,739 0.8381 -10.00%
2013-03-22 0 1.200 1.190 - 1.190 1.230 460,000 556,400 1.2096 0.938 0.930 - 0.930 0.961 588,678 0.9452 1.69%
2013-03-21 0 1.180 1.160 1.220 1.180 1.200 60,000 71,600 1.1933 0.922 0.906 0.953 0.922 0.938 76,784 0.9325 2.61%
2013-03-20 0 1.150 1.150 1.190 1.120 1.120 268,000 300,160 1.1200 0.899 0.899 0.930 0.875 0.875 342,969 0.8752 0.88%
2013-03-19 0 1.140 1.130 1.190 1.140 1.220 118,000 138,680 1.1753 0.891 0.883 0.930 0.891 0.953 151,009 0.9184 -0.87%
2013-03-18 0 1.150 1.130 1.170 1.150 1.160 196,000 226,360 1.1549 0.899 0.883 0.914 0.899 0.906 250,828 0.9025 -2.54%
2013-03-15 0 1.180 1.170 1.180 1.180 1.180 40,000 47,200 1.1800 0.922 0.914 0.922 0.922 0.922 51,189 0.9221 4.42%
2013-03-14 0 1.130 1.130 1.200 1.130 1.150 188,000 213,240 1.1343 0.883 0.883 0.938 0.883 0.899 240,590 0.8863 1.80%
2013-03-13 0 1.110 1.110 - 1.110 1.120 44,000 49,160 1.1173 0.867 0.867 - 0.867 0.875 56,308 0.8731 -1.77%
2013-03-12 0 1.130 1.120 1.150 1.120 1.150 152,000 171,760 1.1300 0.883 0.875 0.899 0.875 0.899 194,520 0.8830 0.00%
2013-03-11 0 1.130 1.130 1.140 1.120 1.140 2,176,000 2,438,000 1.1204 0.883 0.883 0.891 0.875 0.891 2,784,701 0.8755 4.63%
2013-03-08 0 1.080 1.080 1.110 1.060 1.110 424,000 458,480 1.0813 0.844 0.844 0.867 0.828 0.867 542,607 0.8450 3.85%
2013-03-07 0 1.040 1.020 1.120 1.040 1.040 584,000 607,360 1.0400 0.813 0.797 0.875 0.813 0.813 747,365 0.8127 -0.95%
2013-03-06 0 1.050 1.050 1.120 1.050 1.110 148,000 159,680 1.0789 0.820 0.820 0.875 0.820 0.867 189,401 0.8431 -2.78%
2013-03-05 0 1.080 1.070 1.130 1.060 1.120 1,148,000 1,247,680 1.0868 0.844 0.836 0.883 0.828 0.875 1,469,135 0.8493 1.89%
2013-03-04 0 1.060 1.000 1.080 1.050 1.060 192,000 202,920 1.0569 0.828 0.781 0.844 0.820 0.828 245,709 0.8259 -2.75%
2013-03-01 0 1.090 1.010 1.090 - - 0 0 - 0.852 0.789 0.852 - - 0 - 0.00%
2013-02-28 0 1.090 1.010 1.090 - - 0 0 - 0.852 0.789 0.852 - - 0 - 0.00%
2013-02-27 0 1.090 0.970 1.090 1.090 1.090 8,000 8,720 1.0900 0.852 0.758 0.852 0.852 0.852 10,238 0.8517 12.37%
2013-02-26 0 0.970 0.970 1.090 0.970 1.090 24,000 24,240 1.0100 0.758 0.758 0.852 0.758 0.852 30,714 0.7892 -7.62%
2013-02-25 0 1.050 1.050 1.110 1.030 1.080 60,000 62,200 1.0367 0.820 0.820 0.867 0.805 0.844 76,784 0.8101 -5.41%
2013-02-22 0 1.110 1.050 1.120 1.100 1.110 140,000 155,000 1.1071 0.867 0.820 0.875 0.860 0.867 179,163 0.8651 0.00%
2013-02-21 0 1.110 1.050 1.120 1.110 1.110 524,000 581,640 1.1100 0.867 0.820 0.875 0.867 0.867 670,581 0.8674 0.00%
2013-02-20 0 1.110 1.020 1.110 1.110 1.120 120,000 133,880 1.1157 0.867 0.797 0.867 0.867 0.875 153,568 0.8718 0.00%
2013-02-19 0 1.110 1.000 1.120 - - 0 0 - 0.867 0.781 0.875 - - 0 - 0.00%
2013-02-18 0 1.110 1.050 1.120 - - 0 0 - 0.867 0.820 0.875 - - 0 - 0.00%
2013-02-15 0 1.110 1.050 1.140 - - 0 0 - 0.867 0.820 0.891 - - 0 - 0.00%
2013-02-14 0 1.110 1.040 1.130 1.110 1.110 4,000 4,440 1.1100 0.867 0.813 0.883 0.867 0.867 5,119 0.8674 1.83%
2013-02-08 0 1.090 1.030 1.100 1.000 1.090 516,000 552,200 1.0702 0.852 0.805 0.860 0.781 0.852 660,343 0.8362 0.00%
2013-02-07 0 1.090 1.050 1.090 1.090 1.090 20,000 21,320 1.0660 0.852 0.820 0.852 0.852 0.852 25,595 0.8330 0.00%
2013-02-06 0 1.090 1.030 1.090 1.000 1.090 456,000 473,520 1.0384 0.852 0.805 0.852 0.781 0.852 583,559 0.8114 12.37%
2013-02-05 0 0.970 0.960 0.970 0.950 0.970 1,616,000 1,550,560 0.9595 0.758 0.750 0.758 0.742 0.758 2,068,050 0.7498 2.11%
2013-02-04 0 0.950 0.930 0.960 0.930 0.960 404,000 380,920 0.9429 0.742 0.727 0.750 0.727 0.750 517,013 0.7368 2.15%
2013-02-01 0 0.930 0.860 0.930 0.920 0.930 780,000 724,800 0.9292 0.727 0.672 0.727 0.719 0.727 998,193 0.7261 1.09%
2013-01-31 0 0.920 0.870 0.940 0.920 0.940 204,000 188,000 0.9216 0.719 0.680 0.735 0.719 0.735 261,066 0.7201 1.10%
2013-01-30 0 0.910 0.890 0.910 - - 0 0 - 0.711 0.695 0.711 - - 0 - -4.21%
2013-01-29 0 0.950 0.920 0.950 0.930 0.950 840,000 787,320 0.9373 0.742 0.719 0.742 0.727 0.742 1,074,977 0.7324 2.15%
2013-01-28 0 0.930 0.870 0.940 0.810 0.940 682,000 631,240 0.9256 0.727 0.680 0.735 0.633 0.735 872,779 0.7233 3.33%
2013-01-25 0 0.900 0.880 0.900 0.880 0.900 1,256,000 1,122,360 0.8936 0.703 0.688 0.703 0.688 0.703 1,607,346 0.6983 3.45%
2013-01-24 0 0.870 0.840 0.870 0.840 0.880 356,000 310,200 0.8713 0.680 0.656 0.680 0.656 0.688 455,585 0.6809 -2.25%
2013-01-23 0 0.890 0.870 0.900 0.890 0.920 500,000 455,480 0.9110 0.695 0.680 0.703 0.695 0.719 639,867 0.7118 4.71%
2013-01-22 0 0.850 0.810 0.880 0.820 0.870 1,128,000 964,400 0.8550 0.664 0.633 0.688 0.641 0.680 1,443,540 0.6681 2.41%
2013-01-21 0 0.830 0.820 0.850 0.830 0.860 364,000 306,600 0.8423 0.649 0.641 0.664 0.649 0.672 465,823 0.6582 6.41%
2013-01-18 0 0.780 0.780 0.800 0.710 0.780 120,000 89,040 0.7420 0.610 0.610 0.625 0.555 0.610 153,568 0.5798 -2.50%
2013-01-17 0 0.800 0.760 0.800 - - 0 0 - 0.625 0.594 0.625 - - 0 - -2.44%
2013-01-16 0 0.820 0.790 0.820 0.820 0.850 204,000 167,400 0.8206 0.641 0.617 0.641 0.641 0.664 261,066 0.6412 -2.38%
2013-01-15 0 0.840 0.810 0.840 0.850 0.850 4,000 3,400 0.8500 0.656 0.633 0.656 0.664 0.664 5,119 0.6642 2.44%
2013-01-14 0 0.820 0.810 0.820 0.810 0.850 996,000 818,160 0.8214 0.641 0.633 0.641 0.633 0.664 1,274,615 0.6419 2.50%
2013-01-11 0 0.800 0.770 0.830 0.800 0.870 1,104,000 922,760 0.8358 0.625 0.602 0.649 0.625 0.680 1,412,826 0.6531 0.00%
2013-01-10 0 0.800 0.790 0.800 0.800 0.830 20,000 16,360 0.8180 0.625 0.617 0.625 0.625 0.649 25,595 0.6392 0.00%
2013-01-09 0 0.800 0.730 0.800 0.790 0.800 138,000 109,160 0.7910 0.625 0.570 0.625 0.617 0.625 176,603 0.6181 11.11%
2013-01-08 0 0.720 0.690 0.730 0.690 0.720 68,000 47,920 0.7047 0.563 0.539 0.570 0.539 0.563 87,022 0.5507 5.88%
2013-01-07 0 0.680 0.650 0.690 0.680 0.680 1,000,000 680,000 0.6800 0.531 0.508 0.539 0.531 0.531 1,279,734 0.5314 3.03%
2013-01-04 0 0.660 0.650 0.670 0.640 0.660 36,000 23,280 0.6467 0.516 0.508 0.524 0.500 0.516 46,070 0.5053 -4.35%
2013-01-03 0 0.690 0.650 0.690 0.690 0.690 84,000 57,960 0.6900 0.539 0.508 0.539 0.539 0.539 107,498 0.5392 6.15%
2013-01-02 0 0.650 0.650 0.690 0.630 0.630 80,000 50,400 0.6300 0.508 0.508 0.539 0.492 0.492 102,379 0.4923 -5.80%
2012-12-31 0 0.690 0.620 0.700 - - 0 0 - 0.539 0.484 0.547 - - 0 - 0.00%
2012-12-28 0 0.690 0.630 0.690 - - 128,000 89,600 0.7000 0.539 0.492 0.539 - - 163,806 0.5470 0.00%
2012-12-27 0 0.690 0.640 0.690 0.620 0.710 136,000 84,680 0.6226 0.539 0.500 0.539 0.484 0.555 174,044 0.4865 4.55%
2012-12-24 0 0.660 0.630 0.710 - - 0 0 - 0.516 0.492 0.555 - - 0 - 0.00%
2012-12-21 0 0.660 0.660 0.690 0.660 0.800 108,000 79,440 0.7356 0.516 0.516 0.539 0.516 0.625 138,211 0.5748 -5.71%
2012-12-20 0 0.700 0.650 0.700 - - 160,000 104,000 0.6500 0.547 0.508 0.547 - - 204,757 0.5079 0.00%
2012-12-19 0 0.700 0.630 0.700 - - 0 0 - 0.547 0.492 0.547 - - 0 - 0.00%
2012-12-18 0 0.700 0.630 0.700 - - 0 0 - 0.547 0.492 0.547 - - 0 - -2.78%
2012-12-17 0 0.720 0.630 0.720 0.690 0.720 196,000 143,800 0.7337 0.563 0.492 0.563 0.539 0.563 250,828 0.5733 4.35%
2012-12-14 0 0.690 0.590 0.690 0.660 0.700 36,000 24,840 0.6900 0.539 0.461 0.539 0.516 0.547 46,070 0.5392 15.00%
2012-12-13 0 0.600 0.580 0.700 - - 0 0 - 0.469 0.453 0.547 - - 0 - 0.00%
2012-12-12 0 0.600 0.580 0.700 - - 0 0 - 0.469 0.453 0.547 - - 0 - 0.00%
2012-12-11 0 0.600 0.600 0.700 0.600 0.600 12,000 7,200 0.6000 0.469 0.469 0.547 0.469 0.469 15,357 0.4688 0.00%
2012-12-10 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 0.469 0.469 0.508 0.469 0.469 127,973 0.4688 -6.25%
2012-12-07 0 0.640 0.640 0.700 - - 0 0 - 0.500 0.500 0.547 - - 0 - 1.59%
2012-12-06 0 0.630 0.630 0.700 0.590 0.640 260,000 158,280 0.6088 0.492 0.492 0.547 0.461 0.500 332,731 0.4757 -10.00%
2012-12-05 0 0.700 0.650 0.740 - - 0 0 - 0.547 0.508 0.578 - - 0 - 0.00%
2012-12-04 0 0.700 0.660 0.710 - - 0 0 - 0.547 0.516 0.555 - - 0 - 0.00%
2012-12-03 0 0.700 0.650 0.720 - - 0 0 - 0.547 0.508 0.563 - - 0 - 0.00%
2012-11-30 0 0.700 0.650 0.700 0.690 0.700 52,000 36,360 0.6992 0.547 0.508 0.547 0.539 0.547 66,546 0.5464 11.11%
2012-11-29 0 0.630 0.630 0.670 0.630 0.640 76,000 47,920 0.6305 0.492 0.492 0.524 0.492 0.500 97,260 0.4927 -11.27%
2012-11-28 0 0.710 0.660 0.710 0.740 0.740 4,000 2,960 0.7400 0.555 0.516 0.555 0.578 0.578 5,119 0.5782 0.00%
2012-11-27 0 0.710 0.670 0.720 - - 0 0 - 0.555 0.524 0.563 - - 0 - 0.00%
2012-11-26 0 0.710 0.670 0.720 - - 0 0 - 0.555 0.524 0.563 - - 0 - 0.00%
2012-11-23 0 0.710 0.670 0.710 - - 0 0 - 0.555 0.524 0.555 - - 0 - 0.00%
2012-11-22 0 0.710 0.670 0.720 - - 0 0 - 0.555 0.524 0.563 - - 0 - 0.00%
2012-11-21 0 0.710 0.640 0.710 - - 0 0 - 0.555 0.500 0.555 - - 0 - 0.00%
2012-11-20 0 0.710 0.670 0.710 - - 0 0 - 0.555 0.524 0.555 - - 0 - 0.00%
2012-11-19 0 0.710 0.660 0.710 0.730 0.730 4,000 2,920 0.7300 0.555 0.516 0.555 0.570 0.570 5,119 0.5704 0.00%
2012-11-16 0 0.710 0.640 0.710 - - 0 0 - 0.555 0.500 0.555 - - 0 - 0.00%
2012-11-15 0 0.710 0.670 0.740 - - 0 0 - 0.555 0.524 0.578 - - 0 - 0.00%
2012-11-14 0 0.710 0.670 0.720 - - 0 0 - 0.555 0.524 0.563 - - 0 - 0.00%
2012-11-13 0 0.710 0.670 0.720 - - 0 0 - 0.555 0.524 0.563 - - 0 - 0.00%
2012-11-12 0 0.710 0.670 0.720 - - 0 0 - 0.555 0.524 0.563 - - 0 - 0.00%
2012-11-09 0 0.710 0.670 0.710 0.700 0.710 40,000 28,240 0.7060 0.555 0.524 0.555 0.547 0.555 51,189 0.5517 0.00%
2012-11-08 0 0.710 0.710 0.730 0.650 0.710 88,000 61,440 0.6982 0.555 0.555 0.570 0.508 0.555 112,617 0.5456 0.00%
2012-11-07 0 0.710 0.650 0.710 0.730 0.730 4,000 2,920 0.7300 0.555 0.508 0.555 0.570 0.570 5,119 0.5704 4.41%
2012-11-06 0 0.680 0.660 0.720 0.680 0.680 40,000 27,200 0.6800 0.531 0.516 0.563 0.531 0.531 51,189 0.5314 -6.85%
2012-11-05 0 0.730 0.660 0.730 - - 0 0 - 0.570 0.516 0.570 - - 0 - -1.35%
2012-11-02 0 0.740 0.660 0.740 - - 0 0 - 0.578 0.516 0.578 - - 0 - 0.00%
2012-11-01 0 0.740 0.650 0.740 0.740 0.740 8,000 5,920 0.7400 0.578 0.508 0.578 0.578 0.578 10,238 0.5782 8.82%
2012-10-31 0 0.680 0.620 0.740 - - 0 0 - 0.531 0.484 0.578 - - 0 - 0.00%
2012-10-30 0 0.680 0.670 0.700 0.680 0.780 184,000 129,880 0.7059 0.531 0.524 0.547 0.531 0.610 235,471 0.5516 -15.00%
2012-10-29 0 0.800 0.720 0.800 - - 0 0 - 0.625 0.563 0.625 - - 0 - 0.00%
2012-10-26 0 0.800 0.720 0.800 - - 0 0 - 0.625 0.563 0.625 - - 0 - 0.00%
2012-10-25 0 0.800 0.720 0.800 - - 0 0 - 0.625 0.563 0.625 - - 0 - -1.23%
2012-10-24 0 0.810 0.760 0.810 0.810 0.810 4,000 3,240 0.8100 0.633 0.594 0.633 0.633 0.633 5,119 0.6329 3.85%
2012-10-22 0 0.780 0.730 0.800 0.780 0.800 24,000 18,800 0.7833 0.610 0.570 0.625 0.610 0.625 30,714 0.6121 1.30%
2012-10-19 0 0.770 0.680 0.810 - - 0 0 - 0.602 0.531 0.633 - - 0 - 0.00%
2012-10-18 0 0.770 0.690 0.820 - - 0 0 - 0.602 0.539 0.641 - - 0 - 0.00%
2012-10-17 0 0.770 0.700 0.770 - - 0 0 - 0.602 0.547 0.602 - - 0 - 0.00%
2012-10-16 0 0.770 0.700 0.790 - - 0 0 - 0.602 0.547 0.617 - - 0 - 0.00%
2012-10-15 0 0.770 0.690 0.770 0.770 0.770 4,000 3,080 0.7700 0.602 0.539 0.602 0.602 0.602 5,119 0.6017 5.48%
2012-10-12 0 0.730 0.730 0.780 0.710 0.710 100,000 71,000 0.7100 0.570 0.570 0.610 0.555 0.555 127,973 0.5548 -6.41%
2012-10-11 0 0.780 0.700 0.780 - - 0 0 - 0.610 0.547 0.610 - - 0 - -1.27%
2012-10-10 0 0.790 0.690 0.790 0.680 0.790 20,000 14,480 0.7240 0.617 0.539 0.617 0.531 0.617 25,595 0.5657 2.60%
2012-10-09 0 0.770 0.670 0.770 0.790 0.790 4,000 3,160 0.7900 0.602 0.524 0.602 0.617 0.617 5,119 0.6173 0.00%
2012-10-08 0 0.770 0.620 0.800 - - 0 0 - 0.602 0.484 0.625 - - 0 - 0.00%
2012-10-05 0 0.770 0.660 0.800 - - 0 0 - 0.602 0.516 0.625 - - 0 - 0.00%
2012-10-04 0 0.770 0.640 0.830 - - 4,000 3,320 0.8300 0.602 0.500 0.649 - - 5,119 0.6486 0.00%
2012-10-03 0 0.770 0.650 0.830 - - 0 0 - 0.602 0.508 0.649 - - 0 - 0.00%
2012-09-28 0 0.770 0.630 0.770 0.770 0.770 4,000 3,080 0.7700 0.602 0.492 0.602 0.602 0.602 5,119 0.6017 5.48%
2012-09-27 0 0.730 0.620 0.730 - - 0 0 - 0.570 0.484 0.570 - - 0 - 0.00%
2012-09-26 0 0.730 0.600 0.730 0.730 0.730 4,000 2,920 0.7300 0.570 0.469 0.570 0.570 0.570 5,119 0.5704 4.29%
2012-09-25 0 0.700 0.600 0.760 - - 0 0 - 0.547 0.469 0.594 - - 0 - 0.00%
2012-09-24 0 0.700 0.600 0.700 - - 4,000 2,800 0.7000 0.547 0.469 0.547 - - 5,119 0.5470 -4.11%
2012-09-21 0 0.730 0.600 0.820 0.730 0.730 4,000 2,920 0.7300 0.570 0.469 0.641 0.570 0.570 5,119 0.5704 2.82%
2012-09-20 0 0.710 0.610 0.840 - - 0 0 - 0.555 0.477 0.656 - - 0 - 0.00%
2012-09-19 0 0.710 0.600 0.710 0.710 0.710 4,000 2,840 0.7100 0.555 0.469 0.555 0.555 0.555 5,119 0.5548 9.23%
2012-09-18 0 0.650 0.580 0.770 0.650 0.740 332,000 232,920 0.7016 0.508 0.453 0.602 0.508 0.578 424,872 0.5482 -4.41%
2012-09-17 0 0.680 0.570 0.680 - - 0 0 - 0.531 0.445 0.531 - - 0 - 0.00%
2012-09-14 0 0.680 0.570 0.680 0.680 0.680 4,000 2,720 0.6800 0.531 0.445 0.531 0.531 0.531 5,119 0.5314 4.62%
2012-09-13 0 0.650 0.590 0.650 0.640 0.650 300,000 193,120 0.6437 0.508 0.461 0.508 0.500 0.508 383,920 0.5030 1.56%
2012-09-12 0 0.640 0.570 0.640 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2012-09-11 0 0.640 0.570 0.640 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2012-09-10 0 0.640 0.570 0.640 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2012-09-07 0 0.640 0.580 0.640 - - 0 0 - 0.500 0.453 0.500 - - 0 - 0.00%
2012-09-06 0 0.640 0.570 0.640 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2012-09-05 0 0.640 0.580 0.640 - - 0 0 - 0.500 0.453 0.500 - - 0 - -1.54%
2012-09-04 0 0.650 0.610 0.670 - - 0 0 - 0.508 0.477 0.524 - - 0 - 0.00%
2012-09-03 0 0.650 0.610 0.680 0.650 0.650 4,000 2,600 0.6500 0.508 0.477 0.531 0.508 0.508 5,119 0.5079 6.56%
2012-08-31 0 0.610 0.610 0.650 0.600 0.600 1,052,000 641,200 0.6095 0.477 0.477 0.508 0.469 0.469 1,346,280 0.4763 -8.96%
2012-08-30 0 0.670 0.600 0.690 - - 0 0 - 0.524 0.469 0.539 - - 0 - 0.00%
2012-08-29 0 0.670 0.600 0.690 - - 0 0 - 0.524 0.469 0.539 - - 0 - 0.00%
2012-08-28 0 0.670 0.600 0.690 - - 0 0 - 0.524 0.469 0.539 - - 0 - 0.00%
2012-08-27 0 0.670 0.600 0.690 - - 0 0 - 0.524 0.469 0.539 - - 0 - 0.00%
2012-08-24 0 0.670 0.670 0.690 - - 0 0 - 0.524 0.524 0.539 - - 0 - 1.52%
2012-08-23 0 0.660 0.590 0.690 - - 0 0 - 0.516 0.461 0.539 - - 0 - 0.00%
2012-08-22 0 0.660 0.590 0.690 - - 0 0 - 0.516 0.461 0.539 - - 0 - 0.00%
2012-08-21 0 0.660 0.660 0.690 0.660 0.660 56,000 36,960 0.6600 0.516 0.516 0.539 0.516 0.516 71,665 0.5157 1.54%
2012-08-20 0 0.650 0.600 0.690 0.640 0.650 36,000 23,240 0.6456 0.508 0.469 0.539 0.500 0.508 46,070 0.5044 0.00%
2012-08-17 0 0.650 0.600 0.650 - - 0 0 - 0.508 0.469 0.508 - - 0 - 0.00%
2012-08-16 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.508 0.492 0.508 0.508 0.508 5,119 0.5079 4.84%
2012-08-15 0 0.620 0.580 0.660 - - 0 0 - 0.484 0.453 0.516 - - 0 - 0.00%
2012-08-14 0 0.620 0.580 0.650 - - 0 0 - 0.484 0.453 0.508 - - 0 - 0.00%
2012-08-13 0 0.620 0.580 0.660 - - 0 0 - 0.484 0.453 0.516 - - 0 - 0.00%
2012-08-10 0 0.620 0.620 0.690 - - 0 0 - 0.484 0.484 0.539 - - 0 - 1.64%
2012-08-09 0 0.610 0.610 0.690 0.600 0.600 516,000 309,600 0.6000 0.477 0.477 0.539 0.469 0.469 660,343 0.4688 1.67%
2012-08-08 0 0.600 0.510 0.600 0.600 0.600 1,056,000 633,040 0.5995 0.469 0.399 0.469 0.469 0.469 1,351,399 0.4684 0.00%
2012-08-07 0 0.600 0.540 0.600 - - 0 0 - 0.469 0.422 0.469 - - 0 - -1.64%
2012-08-06 0 0.610 0.600 0.620 - - 384,000 222,720 0.5800 0.477 0.469 0.484 - - 491,418 0.4532 0.00%
2012-08-03 0 0.610 0.530 0.620 0.610 0.610 4,000 2,440 0.6100 0.477 0.414 0.484 0.477 0.477 5,119 0.4767 1.67%
2012-08-02 0 0.600 0.510 0.620 - - 0 0 - 0.469 0.399 0.484 - - 0 - 0.00%
2012-08-01 0 0.600 0.510 0.620 - - 88,000 57,200 0.6500 0.469 0.399 0.484 - - 112,617 0.5079 0.00%
2012-07-31 0 0.600 0.520 0.600 - - 0 0 - 0.469 0.406 0.469 - - 0 - 0.00%
2012-07-30 0 0.600 0.500 0.600 - - 0 0 - 0.469 0.391 0.469 - - 0 - 0.00%
2012-07-27 0 0.600 0.500 0.600 - - 0 0 - 0.469 0.391 0.469 - - 0 - 0.00%
2012-07-26 0 0.600 0.520 0.600 - - 0 0 - 0.469 0.406 0.469 - - 0 - 0.00%
2012-07-25 0 0.600 0.500 0.600 - - 0 0 - 0.469 0.391 0.469 - - 0 - 0.00%
2012-07-24 0 0.600 0.500 0.600 - - 0 0 - 0.469 0.391 0.469 - - 0 - 0.00%
2012-07-23 0 0.600 0.580 0.600 - - 0 0 - 0.469 0.453 0.469 - - 0 - 0.00%
2012-07-20 0 0.600 0.540 0.600 - - 0 0 - 0.469 0.422 0.469 - - 0 - -4.76%
2012-07-19 0 0.630 0.530 0.640 - - 0 0 - 0.492 0.414 0.500 - - 0 - 0.00%
2012-07-18 0 0.630 0.530 0.640 - - 0 0 - 0.492 0.414 0.500 - - 0 - 0.00%
2012-07-17 0 0.630 0.530 0.640 - - 0 0 - 0.492 0.414 0.500 - - 0 - 0.00%
2012-07-16 0 0.630 0.530 0.640 - - 0 0 - 0.492 0.414 0.500 - - 0 - 0.00%
2012-07-13 0 0.630 0.580 0.630 - - 0 0 - 0.492 0.453 0.492 - - 0 - -1.56%
2012-07-12 0 0.640 0.550 0.640 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2012-07-11 0 0.640 0.550 0.640 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2012-07-10 0 0.640 0.530 0.640 - - 0 0 - 0.500 0.414 0.500 - - 0 - 0.00%
2012-07-09 0 0.640 0.540 0.640 - - 0 0 - 0.500 0.422 0.500 - - 0 - 0.00%
2012-07-06 0 0.640 0.540 0.640 - - 0 0 - 0.500 0.422 0.500 - - 0 - 0.00%
2012-07-05 0 0.640 0.520 0.640 - - 0 0 - 0.500 0.406 0.500 - - 0 - 0.00%
2012-07-04 0 0.640 0.530 0.640 - - 0 0 - 0.500 0.414 0.500 - - 0 - 0.00%
2012-07-03 0 0.640 0.510 0.640 - - 0 0 - 0.500 0.399 0.500 - - 0 - 0.00%
2012-06-29 0 0.640 0.550 0.640 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2012-06-28 0 0.640 0.550 0.640 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2012-06-27 0 0.640 0.560 0.640 - - 0 0 - 0.500 0.438 0.500 - - 0 - 0.00%
2012-06-26 0 0.640 0.570 0.640 0.640 0.640 40,000 25,600 0.6400 0.500 0.445 0.500 0.500 0.500 51,189 0.5001 0.00%
2012-06-25 0 0.640 0.560 0.640 - - 0 0 - 0.500 0.438 0.500 - - 0 - -1.54%
2012-06-22 0 0.650 0.550 0.650 - - 0 0 - 0.508 0.430 0.508 - - 0 - 0.00%
2012-06-21 0 0.650 0.580 0.650 - - 0 0 - 0.508 0.453 0.508 - - 0 - 0.00%
2012-06-20 0 0.650 0.580 0.650 - - 0 0 - 0.508 0.453 0.508 - - 0 - 0.00%
2012-06-19 0 0.650 0.580 0.650 - - 0 0 - 0.508 0.453 0.508 - - 0 - 0.00%
2012-06-18 0 0.650 0.580 0.650 - - 0 0 - 0.508 0.453 0.508 - - 0 - 0.00%
2012-06-15 0 0.650 0.590 0.650 0.650 0.650 16,000 10,400 0.6500 0.508 0.461 0.508 0.508 0.508 20,476 0.5079 3.17%
2012-06-14 0 0.630 0.580 0.680 - - 0 0 - 0.492 0.453 0.531 - - 0 - 0.00%
2012-06-13 0 0.630 0.590 0.680 - - 0 0 - 0.492 0.461 0.531 - - 0 - 0.00%
2012-06-12 0 0.630 0.580 0.630 0.630 0.630 8,000 5,040 0.6300 0.492 0.453 0.492 0.492 0.492 10,238 0.4923 6.78%
2012-06-11 0 0.590 0.590 0.680 0.590 0.590 1,400,000 826,000 0.5900 0.461 0.461 0.531 0.461 0.461 1,791,628 0.4610 0.00%
2012-06-08 0 0.590 0.570 0.680 0.550 0.590 92,000 53,320 0.5796 0.461 0.445 0.531 0.430 0.461 117,736 0.4529 -6.35%
2012-06-07 0 0.630 0.570 0.630 - - 0 0 - 0.492 0.445 0.492 - - 0 - -1.56%
2012-06-06 0 0.640 0.640 0.690 0.640 0.640 16,000 10,240 0.6400 0.500 0.500 0.539 0.500 0.500 20,476 0.5001 1.59%
2012-06-05 0 0.630 0.570 0.640 - - 0 0 - 0.492 0.445 0.500 - - 0 - 0.00%
2012-06-04 0 0.630 0.570 0.640 - - 0 0 - 0.492 0.445 0.500 - - 0 - 0.00%
2012-06-01 0 0.630 0.580 0.630 - - 0 0 - 0.492 0.453 0.492 - - 0 - 0.00%
2012-05-31 0 0.630 0.570 0.630 - - 0 0 - 0.492 0.445 0.492 - - 0 - 0.00%
2012-05-30 0 0.630 0.580 0.630 0.630 0.630 12,000 7,560 0.6300 0.492 0.453 0.492 0.492 0.492 15,357 0.4923 10.53%
2012-05-29 0 0.570 0.570 0.630 - - 0 0 - 0.445 0.445 0.492 - - 0 - 0.00%
2012-05-28 0 0.570 0.570 0.620 - - 0 0 - 0.445 0.445 0.484 - - 0 - 1.79%
2012-05-25 0 0.560 0.560 0.580 0.510 0.580 168,000 89,480 0.5326 0.438 0.438 0.453 0.399 0.453 214,995 0.4162 -3.45%
2012-05-24 0 0.580 0.560 0.620 - - 4,000 2,320 0.5800 0.453 0.438 0.484 - - 5,119 0.4532 0.00%
2012-05-23 0 0.580 0.580 0.640 0.510 0.620 512,000 296,920 0.5799 0.453 0.453 0.500 0.399 0.484 655,224 0.4532 0.00%
2012-05-22 0 0.580 0.580 0.620 0.550 0.550 4,000 2,200 0.5500 0.453 0.453 0.484 0.430 0.430 5,119 0.4298 -9.38%
2012-05-21 0 0.640 0.640 0.660 - - 0 0 - 0.500 0.500 0.516 - - 0 - 1.59%
2012-05-18 0 0.630 0.620 0.700 0.630 0.650 112,000 70,800 0.6321 0.492 0.484 0.547 0.492 0.508 143,330 0.4940 3.28%
2012-05-17 0 0.610 0.610 0.650 - - 0 0 - 0.477 0.477 0.508 - - 0 - 0.00%
2012-05-16 0 0.610 0.570 0.610 - - 0 0 - 0.477 0.445 0.477 - - 0 - -6.15%
2012-05-15 0 0.650 0.570 0.650 - - 0 0 - 0.508 0.445 0.508 - - 0 - 0.00%
2012-05-14 0 0.650 0.570 0.650 - - 0 0 - 0.508 0.445 0.508 - - 0 - 0.00%
2012-05-11 0 0.650 0.600 0.650 0.600 0.650 28,000 17,200 0.6143 0.508 0.469 0.508 0.469 0.508 35,833 0.4800 -5.52%
2012-05-10 0 0.688 0.600 0.700 - - 0 0 - 0.538 0.469 0.547 - - 0 - 0.00%
2012-05-09 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-05-08 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-05-07 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-05-04 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-05-03 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-05-02 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-04-30 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-04-27 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-04-26 0 0.700 0.590 0.700 - - 0 0 - 0.538 0.453 0.538 - - 0 - 0.00%
2012-04-25 0 0.700 0.580 0.700 0.700 0.700 76,000 53,200 0.7000 0.538 0.445 0.538 0.538 0.538 98,956 0.5376 0.00%
2012-04-24 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-04-23 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-04-20 0 0.700 0.580 0.700 - - 0 0 - 0.538 0.445 0.538 - - 0 - 0.00%
2012-04-19 0 0.700 0.590 0.700 - - 0 0 - 0.538 0.453 0.538 - - 0 - 0.00%
2012-04-18 0 0.700 0.590 0.700 - - 0 0 - 0.538 0.453 0.538 - - 0 - 0.00%
2012-04-17 0 0.700 0.590 0.700 - - 0 0 - 0.538 0.453 0.538 - - 0 - 0.00%
2012-04-16 0 0.700 0.610 0.700 - - 0 0 - 0.538 0.468 0.538 - - 0 - 0.00%
2012-04-13 0 0.700 0.610 0.700 0.610 0.700 2,464,000 1,700,360 0.6901 0.538 0.468 0.538 0.468 0.538 3,208,264 0.5300 0.00%
2012-04-12 0 0.700 0.600 0.750 - - 0 0 - 0.538 0.461 0.576 - - 0 - 0.00%
2012-04-11 0 0.700 0.600 0.750 - - 0 0 - 0.538 0.461 0.576 - - 0 - 0.00%
2012-04-10 0 0.700 0.600 0.750 - - 0 0 - 0.538 0.461 0.576 - - 0 - 0.00%
2012-04-05 0 0.700 0.600 0.700 - - 0 0 - 0.538 0.461 0.538 - - 0 - 0.00%
2012-04-03 0 0.700 0.610 0.750 - - 0 0 - 0.538 0.468 0.576 - - 0 - 0.00%
2012-04-02 0 0.700 0.600 0.700 - - 0 0 - 0.538 0.461 0.538 - - 0 - 0.00%
2012-03-30 0 0.700 0.630 0.700 - - 0 0 - 0.538 0.484 0.538 - - 0 - 0.00%
2012-03-29 0 0.700 0.650 0.750 0.700 0.700 80,000 56,000 0.7000 0.538 0.499 0.576 0.538 0.538 104,164 0.5376 -2.78%
2012-03-28 0 0.720 0.620 0.750 - - 0 0 - 0.553 0.476 0.576 - - 0 - 0.00%
2012-03-27 0 0.720 0.620 0.740 - - 0 0 - 0.553 0.476 0.568 - - 0 - 0.00%
2012-03-26 0 0.720 0.620 0.750 - - 0 0 - 0.553 0.476 0.576 - - 0 - 0.00%
2012-03-23 0 0.720 0.620 0.720 - - 0 0 - 0.553 0.476 0.553 - - 0 - -1.37%
2012-03-22 0 0.730 0.620 0.750 - - 0 0 - 0.561 0.476 0.576 - - 0 - 0.00%
2012-03-21 0 0.730 0.650 0.750 - - 0 0 - 0.561 0.499 0.576 - - 0 - 0.00%
2012-03-20 0 0.730 0.650 0.750 - - 0 0 - 0.561 0.499 0.576 - - 0 - 0.00%
2012-03-19 0 0.730 0.650 0.730 - - 0 0 - 0.561 0.499 0.561 - - 0 - -1.35%
2012-03-16 0 0.740 0.630 0.750 - - 0 0 - 0.568 0.484 0.576 - - 0 - 0.00%
2012-03-15 0 0.740 0.630 0.750 0.740 0.740 4,000 2,960 0.7400 0.568 0.484 0.576 0.568 0.568 5,208 0.5683 4.23%
2012-03-14 0 0.710 0.630 0.720 - - 0 0 - 0.545 0.484 0.553 - - 0 - 0.00%
2012-03-13 0 0.710 0.640 0.740 - - 0 0 - 0.545 0.492 0.568 - - 0 - 0.00%
2012-03-12 0 0.710 0.650 0.710 - - 0 0 - 0.545 0.499 0.545 - - 0 - -1.39%
2012-03-09 0 0.720 0.700 0.730 - - 0 0 - 0.553 0.538 0.561 - - 0 - 0.00%
2012-03-08 0 0.720 0.710 0.770 0.720 0.720 8,000 5,760 0.7200 0.553 0.545 0.591 0.553 0.553 10,416 0.5530 -6.49%
2012-03-07 0 0.770 0.690 0.770 - - 0 0 - 0.591 0.530 0.591 - - 0 - 0.00%
2012-03-06 0 0.770 0.700 0.770 - - 0 0 - 0.591 0.538 0.591 - - 0 - -2.53%
2012-03-05 0 0.790 0.700 0.790 0.790 0.790 8,000 6,320 0.7900 0.607 0.538 0.607 0.607 0.607 10,416 0.6067 2.60%
2012-03-02 0 0.770 0.700 0.770 - - 0 0 - 0.591 0.538 0.591 - - 0 - 0.00%
2012-03-01 0 0.770 0.700 0.770 - - 0 0 - 0.591 0.538 0.591 - - 0 - -2.53%
2012-02-29 0 0.790 0.720 0.790 - - 0 0 - 0.607 0.553 0.607 - - 0 - 0.00%
2012-02-28 0 0.790 0.700 0.790 0.790 0.790 180,000 142,200 0.7900 0.607 0.538 0.607 0.607 0.607 234,370 0.6067 0.00%
2012-02-27 0 0.790 0.700 0.790 - - 0 0 - 0.607 0.538 0.607 - - 0 - 0.00%
2012-02-24 0 0.790 0.710 0.790 - - 0 0 - 0.607 0.545 0.607 - - 0 - 0.00%
2012-02-23 0 0.790 0.720 0.790 - - 0 0 - 0.607 0.553 0.607 - - 0 - 0.00%
2012-02-22 0 0.790 0.730 0.790 - - 0 0 - 0.607 0.561 0.607 - - 0 - -1.25%
2012-02-21 0 0.800 0.730 0.800 0.720 0.800 204,000 149,960 0.7351 0.614 0.561 0.614 0.553 0.614 265,619 0.5646 0.00%
2012-02-20 0 0.800 0.720 0.800 - - 0 0 - 0.614 0.553 0.614 - - 0 - 0.00%
2012-02-17 0 0.800 0.720 0.820 - - 0 0 - 0.614 0.553 0.630 - - 0 - 0.00%
2012-02-16 0 0.800 0.650 1.500 0.760 0.800 92,000 73,120 0.7948 0.614 0.499 1.152 0.584 0.614 119,789 0.6104 5.26%
2012-02-15 0 0.760 0.650 0.780 - - 0 0 - 0.584 0.499 0.599 - - 0 - 0.00%
2012-02-14 0 0.760 0.650 0.790 - - 0 0 - 0.584 0.499 0.607 - - 0 - 0.00%
2012-02-13 0 0.760 0.650 0.760 - - 0 0 - 0.584 0.499 0.584 - - 0 - -1.30%
2012-02-10 0 0.770 0.650 0.770 - - 0 0 - 0.591 0.499 0.591 - - 0 - 0.00%
2012-02-09 0 0.770 0.650 0.770 - - 0 0 - 0.591 0.499 0.591 - - 0 - 0.00%
2012-02-08 0 0.770 0.650 0.800 - - 0 0 - 0.591 0.499 0.614 - - 0 - 0.00%
2012-02-07 0 0.770 0.650 0.800 - - 0 0 - 0.591 0.499 0.614 - - 0 - 0.00%
2012-02-06 0 0.770 0.650 0.790 - - 0 0 - 0.591 0.499 0.607 - - 0 - 0.00%
2012-02-03 0 0.770 0.650 0.790 - - 0 0 - 0.591 0.499 0.607 - - 0 - 0.00%
2012-02-02 0 0.770 0.650 0.790 - - 0 0 - 0.591 0.499 0.607 - - 0 - 0.00%
2012-02-01 0 0.770 0.670 0.770 - - 0 0 - 0.591 0.515 0.591 - - 0 - -1.28%
2012-01-31 0 0.780 0.670 0.790 - - 0 0 - 0.599 0.515 0.607 - - 0 - 0.00%
2012-01-30 0 0.780 0.670 0.790 - - 0 0 - 0.599 0.515 0.607 - - 0 - 0.00%
2012-01-27 0 0.780 0.660 0.800 - - 0 0 - 0.599 0.507 0.614 - - 0 - 0.00%
2012-01-26 0 0.780 0.660 0.800 - - 0 0 - 0.599 0.507 0.614 - - 0 - 0.00%
2012-01-20 0 0.780 0.680 0.790 0.780 0.780 8,000 6,240 0.7800 0.599 0.522 0.607 0.599 0.599 10,416 0.5991 2.63%
2012-01-19 0 0.760 0.690 0.790 - - 0 0 - 0.584 0.530 0.607 - - 0 - 0.00%
2012-01-18 0 0.760 0.660 0.760 0.770 0.770 8,000 6,160 0.7700 0.584 0.507 0.584 0.591 0.591 10,416 0.5914 8.57%
2012-01-17 0 0.700 0.650 0.700 0.700 0.700 8,000 5,600 0.7000 0.538 0.499 0.538 0.538 0.538 10,416 0.5376 0.00%
2012-01-16 0 0.700 0.650 0.700 - - 0 0 - 0.538 0.499 0.538 - - 0 - -1.41%
2012-01-13 0 0.710 0.650 0.710 - - 0 0 - 0.545 0.499 0.545 - - 0 - 0.00%
2012-01-12 0 0.710 0.650 0.720 - - 0 0 - 0.545 0.499 0.553 - - 0 - 0.00%
2012-01-11 0 0.710 0.650 0.710 - - 0 0 - 0.545 0.499 0.545 - - 0 - 0.00%
2012-01-10 0 0.710 0.650 0.720 - - 0 0 - 0.545 0.499 0.553 - - 0 - 0.00%
2012-01-09 0 0.710 0.650 0.710 - - 0 0 - 0.545 0.499 0.545 - - 0 - -1.39%
2012-01-06 0 0.720 0.650 0.720 0.740 0.740 8,000 5,920 0.7400 0.553 0.499 0.553 0.568 0.568 10,416 0.5683 2.86%
2012-01-05 0 0.700 0.620 0.720 - - 0 0 - 0.538 0.476 0.553 - - 0 - 0.00%
2012-01-04 0 0.700 0.620 0.720 - - 0 0 - 0.538 0.476 0.553 - - 0 - 0.00%
2012-01-03 0 0.700 0.620 0.720 - - 0 0 - 0.538 0.476 0.553 - - 0 - 0.00%
2011-12-30 0 0.700 0.620 0.720 - - 0 0 - 0.538 0.476 0.553 - - 0 - 0.00%
2011-12-29 0 0.700 0.620 0.720 - - 0 0 - 0.538 0.476 0.553 - - 0 - 0.00%
2011-12-28 0 0.700 0.620 0.720 - - 0 0 - 0.538 0.476 0.553 - - 0 - 0.00%
2011-12-23 0 0.700 0.560 0.720 - - 0 0 - 0.538 0.430 0.553 - - 0 - 0.00%
2011-12-22 0 0.700 0.560 0.760 - - 0 0 - 0.538 0.430 0.584 - - 0 - 0.00%
2011-12-21 0 0.700 0.560 0.720 - - 0 0 - 0.538 0.430 0.553 - - 0 - 0.00%
2011-12-20 0 0.700 0.560 0.770 - - 0 0 - 0.538 0.430 0.591 - - 0 - 0.00%
2011-12-19 0 0.700 0.650 0.760 - - 0 0 - 0.538 0.499 0.584 - - 0 - 0.00%
2011-12-16 0 0.700 0.590 0.750 - - 0 0 - 0.538 0.453 0.576 - - 0 - 0.00%
2011-12-15 0 0.700 0.620 0.700 - - 0 0 - 0.538 0.476 0.538 - - 0 - -7.89%
2011-12-14 0 0.760 0.640 0.760 - - 0 0 - 0.584 0.492 0.584 - - 0 - 0.00%
2011-12-13 0 0.760 0.640 0.760 - - 0 0 - 0.584 0.492 0.584 - - 0 - 0.00%
2011-12-12 0 0.760 0.680 0.760 0.770 0.770 8,000 6,160 0.7700 0.584 0.522 0.584 0.591 0.591 10,416 0.5914 0.00%
2011-12-09 0 0.760 0.600 0.760 - - 0 0 - 0.584 0.461 0.584 - - 0 - 0.00%
2011-12-08 0 0.760 0.610 0.760 - - 0 0 - 0.584 0.468 0.584 - - 0 - -2.56%
2011-12-07 0 0.780 0.610 0.790 - - 0 0 - 0.599 0.468 0.607 - - 0 - 0.00%
2011-12-06 0 0.780 0.620 0.790 - - 0 0 - 0.599 0.476 0.607 - - 0 - 0.00%
2011-12-05 0 0.780 0.640 0.790 - - 0 0 - 0.599 0.492 0.607 - - 0 - 0.00%
2011-12-02 0 0.780 0.640 0.790 - - 0 0 - 0.599 0.492 0.607 - - 0 - 0.00%
2011-12-01 0 0.780 0.640 0.790 - - 0 0 - 0.599 0.492 0.607 - - 0 - 0.00%
2011-11-30 0 0.780 0.640 0.780 0.780 0.780 8,000 6,240 0.7800 0.599 0.492 0.599 0.599 0.599 10,416 0.5991 2.63%
2011-11-29 0 0.760 0.610 0.780 - - 0 0 - 0.584 0.468 0.599 - - 0 - 0.00%
2011-11-28 0 0.760 0.610 0.790 - - 0 0 - 0.584 0.468 0.607 - - 0 - 0.00%
2011-11-25 0 0.760 0.610 0.780 - - 0 0 - 0.584 0.468 0.599 - - 0 - 0.00%
2011-11-24 0 0.760 0.610 0.790 - - 0 0 - 0.584 0.468 0.607 - - 0 - 0.00%
2011-11-23 0 0.760 0.610 0.780 - - 0 0 - 0.584 0.468 0.599 - - 0 - 0.00%
2011-11-22 0 0.760 0.610 0.780 - - 0 0 - 0.584 0.468 0.599 - - 0 - 0.00%
2011-11-21 0 0.760 0.620 0.780 - - 0 0 - 0.584 0.476 0.599 - - 0 - 0.00%
2011-11-18 0 0.760 0.610 0.790 - - 0 0 - 0.584 0.468 0.607 - - 0 - 0.00%
2011-11-17 0 0.760 0.600 0.790 - - 0 0 - 0.584 0.461 0.607 - - 0 - 0.00%
2011-11-16 0 0.760 0.650 0.790 - - 0 0 - 0.584 0.499 0.607 - - 0 - 0.00%
2011-11-15 0 0.760 0.760 0.820 - - 0 0 - 0.584 0.584 0.630 - - 0 - 1.33%
2011-11-14 0 0.750 0.680 0.820 - - 0 0 - 0.576 0.522 0.630 - - 0 - 0.00%
2011-11-11 0 0.750 0.630 0.800 0.750 0.750 200,000 150,000 0.7500 0.576 0.484 0.614 0.576 0.576 260,411 0.5760 4.17%
2011-11-10 0 0.720 0.650 0.800 - - 0 0 - 0.553 0.499 0.614 - - 0 - 0.00%
2011-11-09 0 0.720 0.650 0.800 - - 0 0 - 0.553 0.499 0.614 - - 0 - 0.00%
2011-11-08 0 0.720 0.650 0.800 - - 0 0 - 0.553 0.499 0.614 - - 0 - 0.00%
2011-11-07 0 0.720 0.650 0.800 - - 0 0 - 0.553 0.499 0.614 - - 0 - 0.00%
2011-11-04 0 0.720 0.720 0.800 0.700 0.700 128,000 89,600 0.7000 0.553 0.553 0.614 0.538 0.538 166,663 0.5376 2.86%
2011-11-03 0 0.700 0.600 0.700 - - 0 0 - 0.538 0.461 0.538 - - 0 - 0.00%
2011-11-02 0 0.700 0.590 0.700 0.700 0.700 12,000 8,400 0.7000 0.538 0.453 0.538 0.538 0.538 15,625 0.5376 0.00%
2011-11-01 0 0.700 0.680 0.800 0.700 0.800 52,000 37,600 0.7231 0.538 0.522 0.614 0.538 0.614 67,707 0.5553 -12.50%
2011-10-31 0 0.800 0.580 0.800 0.800 0.800 4,000 3,200 0.8000 0.614 0.445 0.614 0.614 0.614 5,208 0.6144 29.03%
2011-10-28 0 0.620 0.550 0.800 0.620 0.620 212,000 131,440 0.6200 0.476 0.422 0.614 0.476 0.476 276,036 0.4762 6.90%
2011-10-27 0 0.580 0.550 0.700 0.580 0.580 44,000 25,520 0.5800 0.445 0.422 0.538 0.445 0.445 57,290 0.4454 -3.33%
2011-10-26 0 0.600 0.530 0.600 - - 0 0 - 0.461 0.407 0.461 - - 0 - 0.00%
2011-10-25 0 0.600 0.580 0.600 0.600 0.600 76,000 45,600 0.6000 0.461 0.445 0.461 0.461 0.461 98,956 0.4608 3.45%
2011-10-24 0 0.580 0.580 0.700 0.570 0.580 148,000 84,720 0.5724 0.445 0.445 0.538 0.438 0.445 192,704 0.4396 3.57%
2011-10-21 0 0.560 0.530 0.700 - - 0 0 - 0.430 0.407 0.538 - - 0 - 0.00%
2011-10-20 0 0.560 0.510 0.580 0.560 0.560 24,000 13,440 0.5600 0.430 0.392 0.445 0.430 0.430 31,249 0.4301 -3.45%
2011-10-19 0 0.580 0.560 0.640 - - 0 0 - 0.445 0.430 0.492 - - 0 - 0.00%
2011-10-18 0 0.580 0.560 0.700 0.560 0.580 152,000 87,680 0.5768 0.445 0.430 0.538 0.430 0.445 197,912 0.4430 -1.69%
2011-10-17 0 0.590 0.560 0.590 - - 0 0 - 0.453 0.430 0.453 - - 0 - 0.00%
2011-10-14 0 0.590 0.570 0.590 0.640 0.650 60,000 38,800 0.6467 0.453 0.438 0.453 0.492 0.499 78,123 0.4967 1.72%
2011-10-13 0 0.580 0.570 0.640 - - 0 0 - 0.445 0.438 0.492 - - 0 - 0.00%
2011-10-12 0 0.580 0.520 0.640 - - 0 0 - 0.445 0.399 0.492 - - 0 - 0.00%
2011-10-11 0 0.580 0.520 0.600 0.580 0.580 12,000 6,960 0.5800 0.445 0.399 0.461 0.445 0.445 15,625 0.4454 5.45%
2011-10-10 0 0.550 0.520 0.650 - - 0 0 - 0.422 0.399 0.499 - - 0 - 0.00%
2011-10-07 0 0.550 0.550 0.700 0.550 0.550 68,000 37,400 0.5500 0.422 0.422 0.538 0.422 0.422 88,540 0.4224 -1.79%
2011-10-06 0 0.560 0.500 0.560 0.560 0.560 80,000 44,800 0.5600 0.430 0.384 0.430 0.430 0.430 104,164 0.4301 1.82%
2011-10-04 0 0.550 0.500 0.600 - - 0 0 - 0.422 0.384 0.461 - - 0 - 0.00%
2011-10-03 0 0.550 0.480 0.550 0.550 0.550 12,000 6,600 0.5500 0.422 0.369 0.422 0.422 0.422 15,625 0.4224 0.00%
2011-09-30 0 0.550 0.550 0.650 0.520 0.520 20,000 10,400 0.5200 0.422 0.422 0.499 0.399 0.399 26,041 0.3994 0.00%
2011-09-28 0 0.550 0.530 0.580 0.550 0.550 20,000 11,000 0.5500 0.422 0.407 0.445 0.422 0.422 26,041 0.4224 -5.17%
2011-09-27 0 0.580 0.550 0.580 - - 0 0 - 0.445 0.422 0.445 - - 0 - 0.00%
2011-09-26 0 0.580 0.560 0.610 0.580 0.580 120,000 69,600 0.5800 0.445 0.430 0.468 0.445 0.445 156,247 0.4454 -4.92%
2011-09-23 0 0.610 0.580 0.610 - - 0 0 - 0.468 0.445 0.468 - - 0 - 0.00%
2011-09-22 0 0.610 0.580 0.610 0.610 0.650 392,000 240,280 0.6130 0.468 0.445 0.468 0.468 0.499 510,406 0.4708 -1.61%
2011-09-21 0 0.620 0.610 0.650 0.620 0.630 44,000 27,480 0.6245 0.476 0.468 0.499 0.476 0.484 57,290 0.4797 -7.46%
2011-09-20 0 0.670 0.630 0.690 - - 0 0 - 0.515 0.484 0.530 - - 0 - 0.00%
2011-09-19 0 0.670 0.640 0.700 0.670 0.670 24,000 16,080 0.6700 0.515 0.492 0.538 0.515 0.515 31,249 0.5146 -5.63%
2011-09-16 0 0.710 0.670 0.720 - - 0 0 - 0.545 0.515 0.553 - - 0 - 0.00%
2011-09-15 0 0.710 0.690 0.720 - - 0 0 - 0.545 0.530 0.553 - - 0 - 0.00%
2011-09-14 0 0.710 0.670 0.730 0.710 0.750 200,000 146,000 0.7300 0.545 0.515 0.561 0.545 0.576 260,411 0.5607 0.00%
2011-09-12 0 0.710 0.670 0.800 - - 0 0 - 0.545 0.515 0.614 - - 0 - 0.00%
2011-09-09 0 0.710 0.680 0.710 - - 0 0 - 0.545 0.522 0.545 - - 0 - 0.00%
2011-09-08 0 0.710 0.680 0.800 - - 0 0 - 0.545 0.522 0.614 - - 0 - 0.00%
2011-09-07 0 0.710 0.680 0.780 - - 0 0 - 0.545 0.522 0.599 - - 0 - 0.00%
2011-09-06 0 0.710 0.680 0.780 0.710 0.710 140,000 99,400 0.7100 0.545 0.522 0.599 0.545 0.545 182,288 0.5453 -2.74%
2011-09-05 0 0.730 0.710 0.780 - - 0 0 - 0.561 0.545 0.599 - - 0 - 0.00%
2011-09-02 0 0.730 0.730 0.800 - - 0 0 - 0.561 0.561 0.614 - - 0 - 1.39%
2011-09-01 0 0.720 0.710 0.760 0.720 0.720 100,000 72,000 0.7200 0.553 0.545 0.584 0.553 0.553 130,206 0.5530 0.00%
2011-08-31 0 0.720 0.720 0.760 - - 0 0 - 0.553 0.553 0.584 - - 0 - 2.86%
2011-08-30 0 0.700 0.660 0.760 - - 0 0 - 0.538 0.507 0.584 - - 0 - 0.00%
2011-08-29 0 0.700 0.680 0.780 0.700 0.710 32,000 22,520 0.7038 0.538 0.522 0.599 0.538 0.545 41,666 0.5405 -7.89%
2011-08-26 0 0.760 0.700 0.760 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2011-08-25 0 0.760 0.710 0.780 - - 0 0 - 0.584 0.545 0.599 - - 0 - 0.00%
2011-08-24 0 0.760 0.710 0.760 0.760 0.760 8,000 6,080 0.7600 0.584 0.545 0.584 0.584 0.584 10,416 0.5837 2.70%
2011-08-23 0 0.740 0.740 0.780 0.720 0.720 16,000 11,520 0.7200 0.568 0.568 0.599 0.553 0.553 20,833 0.5530 -5.13%
2011-08-22 0 0.780 0.720 0.780 - - 0 0 - 0.599 0.553 0.599 - - 0 - 0.00%
2011-08-19 0 0.780 0.730 0.800 - - 0 0 - 0.599 0.561 0.614 - - 0 - 0.00%
2011-08-18 0 0.780 0.750 0.800 0.780 0.780 100,000 78,000 0.7800 0.599 0.576 0.614 0.599 0.599 130,206 0.5991 0.00%
2011-08-17 0 0.780 0.740 0.800 - - 0 0 - 0.599 0.568 0.614 - - 0 - 0.00%
2011-08-16 0 0.780 0.740 0.800 - - 0 0 - 0.599 0.568 0.614 - - 0 - 0.00%
2011-08-15 0 0.780 0.740 0.790 - - 0 0 - 0.599 0.568 0.607 - - 0 - 0.00%
2011-08-12 0 0.780 0.700 0.800 - - 0 0 - 0.599 0.538 0.614 - - 0 - 0.00%
2011-08-11 0 0.780 0.680 0.790 - - 0 0 - 0.599 0.522 0.607 - - 0 - 0.00%
2011-08-10 0 0.780 0.700 0.790 - - 0 0 - 0.599 0.538 0.607 - - 0 - 0.00%
2011-08-09 0 0.780 0.650 0.780 - - 0 0 - 0.599 0.499 0.599 - - 0 - -2.50%
2011-08-08 0 0.800 0.690 0.800 - - 0 0 - 0.614 0.530 0.614 - - 0 - 0.00%
2011-08-05 0 0.800 0.700 0.800 - - 0 0 - 0.614 0.538 0.614 - - 0 - 0.00%
2011-08-04 0 0.800 0.770 0.820 0.800 0.800 52,000 41,600 0.8000 0.614 0.591 0.630 0.614 0.614 67,707 0.6144 -9.09%
2011-08-03 0 0.880 0.790 0.880 0.870 0.880 76,000 66,360 0.8732 0.676 0.607 0.676 0.668 0.676 98,956 0.6706 3.53%
2011-08-02 0 0.850 0.800 0.870 - - 0 0 - 0.653 0.614 0.668 - - 0 - 0.00%
2011-08-01 0 0.850 0.780 0.870 - - 0 0 - 0.653 0.599 0.668 - - 0 - 0.00%
2011-07-29 0 0.850 0.780 0.880 0.840 0.850 1,004,000 844,000 0.8406 0.653 0.599 0.676 0.645 0.653 1,307,263 0.6456 0.00%
2011-07-28 0 0.850 0.780 0.850 - - 0 0 - 0.653 0.599 0.653 - - 0 - 0.00%
2011-07-27 0 0.850 0.780 0.860 0.850 0.850 64,000 54,400 0.8500 0.653 0.599 0.660 0.653 0.653 83,332 0.6528 0.00%
2011-07-26 0 0.850 0.800 0.870 - - 0 0 - 0.653 0.614 0.668 - - 0 - 0.00%
2011-07-25 0 0.850 0.780 0.850 0.900 0.900 12,000 10,800 0.9000 0.653 0.599 0.653 0.691 0.691 15,625 0.6912 1.19%
2011-07-22 0 0.840 0.810 0.850 0.740 0.840 436,000 354,040 0.8120 0.645 0.622 0.653 0.568 0.645 567,696 0.6236 10.53%
2011-07-21 0 0.760 0.740 0.790 0.760 0.800 132,000 104,000 0.7879 0.584 0.568 0.607 0.584 0.614 171,871 0.6051 -10.59%
2011-07-20 0 0.850 0.810 0.880 - - 0 0 - 0.653 0.622 0.676 - - 0 - 0.00%
2011-07-19 0 0.850 0.810 0.850 - - 0 0 - 0.653 0.622 0.653 - - 0 - 0.00%
2011-07-18 0 0.850 0.810 0.860 0.850 0.850 300,000 255,000 0.8500 0.653 0.622 0.660 0.653 0.653 390,617 0.6528 -3.41%
2011-07-15 0 0.880 0.820 0.880 0.880 0.880 2,716,000 2,390,080 0.8800 0.676 0.630 0.676 0.676 0.676 3,536,381 0.6759 6.02%
2011-07-14 0 0.830 0.800 0.880 - - 0 0 - 0.637 0.614 0.676 - - 0 - 0.00%
2011-07-13 0 0.830 0.800 0.850 - - 0 0 - 0.637 0.614 0.653 - - 0 - 0.00%
2011-07-12 0 0.830 0.800 0.830 0.800 0.830 124,000 100,400 0.8097 0.637 0.614 0.637 0.614 0.637 161,455 0.6218 -2.35%
2011-07-11 0 0.850 0.810 0.870 - - 0 0 - 0.653 0.622 0.668 - - 0 - 0.00%
2011-07-08 0 0.850 0.810 0.850 0.850 0.850 508,000 431,800 0.8500 0.653 0.622 0.653 0.653 0.653 661,444 0.6528 4.94%
2011-07-07 0 0.810 0.810 0.870 0.810 0.810 8,000 6,480 0.8100 0.622 0.622 0.668 0.622 0.622 10,416 0.6221 -1.22%
2011-07-06 0 0.820 0.820 0.870 0.820 0.820 12,000 9,840 0.8200 0.630 0.630 0.668 0.630 0.630 15,625 0.6298 -6.82%
2011-07-05 0 0.880 0.820 0.880 0.880 0.880 328,000 288,640 0.8800 0.676 0.630 0.676 0.676 0.676 427,074 0.6759 0.00%
2011-07-04 0 0.880 0.820 0.880 - - 0 0 - 0.676 0.630 0.676 - - 0 - 0.00%
2011-06-30 0 0.880 0.820 0.890 - - 0 0 - 0.676 0.630 0.684 - - 0 - 0.00%
2011-06-29 0 0.880 0.820 0.880 - - 0 0 - 0.676 0.630 0.676 - - 0 - 0.00%
2011-06-28 0 0.880 0.810 0.880 0.880 0.880 160,000 140,800 0.8800 0.676 0.622 0.676 0.676 0.676 208,329 0.6759 0.00%
2011-06-27 0 0.880 0.880 0.900 0.870 0.880 612,000 538,520 0.8799 0.676 0.676 0.691 0.668 0.676 796,858 0.6758 0.00%
2011-06-24 0 0.880 0.810 0.880 - - 0 0 - 0.676 0.622 0.676 - - 0 - 0.00%
2011-06-23 0 0.880 0.800 0.900 0.880 0.940 72,000 63,760 0.8856 0.676 0.614 0.691 0.676 0.722 93,748 0.6801 0.00%
2011-06-22 0 0.880 0.790 0.890 0.880 0.880 24,000 21,120 0.8800 0.676 0.607 0.684 0.676 0.676 31,249 0.6759 3.53%
2011-06-21 0 0.850 0.810 0.860 0.850 0.850 40,000 34,000 0.8500 0.653 0.622 0.660 0.653 0.653 52,082 0.6528 -3.41%
2011-06-20 0 0.880 0.800 0.880 0.880 0.880 40,000 35,200 0.8800 0.676 0.614 0.676 0.676 0.676 52,082 0.6759 2.33%
2011-06-17 0 0.860 0.850 0.860 0.850 0.860 604,000 515,000 0.8526 0.660 0.653 0.660 0.653 0.660 786,441 0.6548 3.61%
2011-06-16 0 0.830 0.830 0.880 0.830 0.830 200,000 166,000 0.8300 0.637 0.637 0.676 0.637 0.637 260,411 0.6375 0.00%
2011-06-15 0 0.830 0.830 0.870 0.830 0.830 644,000 534,520 0.8300 0.637 0.637 0.668 0.637 0.637 838,523 0.6375 0.00%
2011-06-14 0 0.830 0.830 0.870 0.830 0.830 772,000 640,880 0.8302 0.637 0.637 0.668 0.637 0.637 1,005,186 0.6376 0.00%
2011-06-13 0 0.830 0.830 0.860 0.830 0.830 68,000 56,440 0.8300 0.637 0.637 0.660 0.637 0.637 88,540 0.6375 -1.19%
2011-06-10 0 0.840 0.840 0.850 0.840 0.850 2,540,000 2,134,600 0.8404 0.645 0.645 0.653 0.645 0.653 3,307,220 0.6454 -1.18%
2011-06-09 0 0.850 0.760 0.880 - - 0 0 - 0.653 0.584 0.676 - - 0 - 0.00%
2011-06-08 0 0.850 0.780 0.860 0.850 0.850 400,000 317,400 0.7935 0.653 0.599 0.660 0.653 0.653 520,822 0.6094 3.66%
2011-06-07 0 0.820 0.780 0.860 - - 0 0 - 0.630 0.599 0.660 - - 0 - 0.00%
2011-06-03 0 0.820 0.760 0.860 0.750 0.820 88,000 70,480 0.8009 0.630 0.584 0.660 0.576 0.630 114,581 0.6151 2.50%
2011-06-02 0 0.800 0.800 0.850 0.800 0.800 452,000 319,800 0.7075 0.614 0.614 0.653 0.614 0.614 588,529 0.5434 2.56%
2011-06-01 0 0.780 0.780 0.810 - - 0 0 - 0.599 0.599 0.622 - - 0 - 2.63%
2011-05-31 0 0.760 0.740 0.790 - - 320,000 236,800 0.7400 0.584 0.568 0.607 - - 416,658 0.5683 0.00%
2011-05-30 0 0.760 0.760 0.780 - - 180,000 126,000 0.7000 0.584 0.584 0.599 - - 234,370 0.5376 0.00%
2011-05-27 0 0.760 0.720 0.800 - - 360,000 262,800 0.7300 0.584 0.553 0.614 - - 468,740 0.5607 0.00%
2011-05-26 0 0.760 0.760 0.790 0.720 0.760 240,000 176,000 0.7333 0.584 0.584 0.607 0.553 0.584 312,493 0.5632 -3.80%
2011-05-25 0 0.790 0.730 0.790 0.820 0.820 400,000 293,200 0.7330 0.607 0.561 0.607 0.630 0.630 520,822 0.5630 0.00%
2011-05-24 0 0.790 0.720 0.820 - - 100,000 71,000 0.7100 0.607 0.553 0.630 - - 130,206 0.5453 0.00%
2011-05-23 0 0.790 0.730 0.820 0.730 0.790 388,000 283,720 0.7312 0.607 0.561 0.630 0.561 0.607 505,197 0.5616 -1.25%
2011-05-20 0 0.800 0.790 0.840 0.800 0.800 92,000 73,600 0.8000 0.614 0.607 0.645 0.614 0.614 119,789 0.6144 -5.88%
2011-05-19 0 0.850 0.790 0.850 0.800 0.850 428,000 360,600 0.8425 0.653 0.607 0.653 0.614 0.653 557,280 0.6471 3.66%
2011-05-18 0 0.820 0.800 0.930 0.820 0.820 16,000 13,120 0.8200 0.630 0.614 0.714 0.630 0.630 20,833 0.6298 0.00%
2011-05-17 0 0.820 0.800 0.820 0.820 0.860 120,000 100,000 0.8333 0.630 0.614 0.630 0.630 0.660 156,247 0.6400 0.00%
2011-05-16 0 0.820 0.820 0.860 0.820 0.820 400,000 328,000 0.8200 0.630 0.630 0.660 0.630 0.630 520,822 0.6298 0.00%
2011-05-13 0 0.820 0.820 0.860 - - 0 0 - 0.630 0.630 0.660 - - 0 - 0.00%
2011-05-12 0 0.820 0.820 0.850 0.820 0.850 808,000 683,600 0.8460 0.630 0.630 0.653 0.630 0.653 1,052,060 0.6498 -1.20%
2011-05-11 0 0.830 0.830 0.860 0.830 0.860 314,000 267,820 0.8529 0.637 0.637 0.660 0.637 0.660 408,845 0.6551 -1.19%
2011-05-09 0 0.840 0.840 0.870 0.810 0.860 604,000 500,520 0.8287 0.645 0.645 0.668 0.622 0.660 786,441 0.6364 1.20%
2011-05-06 0 0.830 0.830 0.880 0.810 0.830 56,000 45,880 0.8193 0.637 0.637 0.676 0.622 0.637 72,915 0.6292 1.22%
2011-05-05 0 0.820 0.820 0.880 0.800 0.880 224,000 188,080 0.8396 0.630 0.630 0.676 0.614 0.676 291,660 0.6449 -7.87%
2011-05-04 0 0.890 0.820 0.890 - - 0 0 - 0.684 0.630 0.684 - - 0 - 0.00%
2011-05-03 0 0.890 0.800 0.890 0.890 0.890 12,000 10,680 0.8900 0.684 0.614 0.684 0.684 0.684 15,625 0.6835 1.14%
2011-04-29 0 0.880 0.860 0.870 0.870 0.880 120,000 105,200 0.8767 0.676 0.660 0.668 0.668 0.676 156,247 0.6733 0.00%
2011-04-28 0 0.880 0.850 0.880 0.880 0.880 708,000 623,040 0.8800 0.676 0.653 0.676 0.676 0.676 921,855 0.6759 -1.12%
2011-04-27 0 0.900 0.840 0.900 - - 0 0 - 0.684 0.638 0.684 - - 0 - 0.00%
2011-04-26 0 0.900 0.880 0.920 0.890 0.900 680,000 611,200 0.8988 0.684 0.668 0.699 0.676 0.684 895,346 0.6826 3.45%
2011-04-21 0 0.870 0.840 0.870 0.830 0.910 812,000 701,000 0.8633 0.661 0.638 0.661 0.630 0.691 1,069,148 0.6557 4.82%
2011-04-20 0 0.830 0.790 0.830 0.830 0.830 360,000 298,800 0.8300 0.630 0.600 0.630 0.630 0.630 474,007 0.6304 0.00%
2011-04-19 0 0.830 0.830 0.860 0.810 0.830 900,000 746,920 0.8299 0.630 0.630 0.653 0.615 0.630 1,185,016 0.6303 0.00%
2011-04-18 0 0.830 0.830 0.850 0.800 0.830 60,000 49,200 0.8200 0.630 0.630 0.646 0.608 0.630 79,001 0.6228 -1.19%
2011-04-15 0 0.840 0.840 0.900 - - 0 0 - 0.638 0.638 0.684 - - 0 - 0.00%
2011-04-14 0 0.840 0.840 0.890 - - 0 0 - 0.638 0.638 0.676 - - 0 - 0.00%
2011-04-13 0 0.840 0.830 0.880 0.840 0.860 260,000 220,800 0.8492 0.638 0.630 0.668 0.638 0.653 342,338 0.6450 1.20%
2011-04-12 0 0.830 0.830 0.860 0.830 0.830 180,000 149,400 0.8300 0.630 0.630 0.653 0.630 0.630 237,003 0.6304 0.00%
2011-04-11 0 0.830 0.830 0.860 0.820 0.860 412,000 347,440 0.8433 0.630 0.630 0.653 0.623 0.653 542,474 0.6405 3.75%
2011-04-08 0 0.800 0.760 0.840 0.700 0.800 352,000 277,240 0.7876 0.608 0.577 0.638 0.532 0.608 463,473 0.5982 5.26%
2011-04-07 0 0.760 0.730 0.760 0.760 0.760 16,000 12,160 0.7600 0.577 0.554 0.577 0.577 0.577 21,067 0.5772 0.00%
2011-04-06 0 0.760 0.720 0.760 0.760 0.760 100,000 76,000 0.7600 0.577 0.547 0.577 0.577 0.577 131,668 0.5772 0.00%
2011-04-04 0 0.760 0.760 0.790 0.750 0.770 260,000 196,200 0.7546 0.577 0.577 0.600 0.570 0.585 342,338 0.5731 1.33%
2011-04-01 0 0.750 0.750 0.800 0.750 0.810 252,000 188,360 0.7475 0.570 0.570 0.608 0.570 0.615 331,805 0.5677 1.35%
2011-03-31 0 0.740 0.740 0.810 0.720 0.820 160,000 123,240 0.7703 0.562 0.562 0.615 0.547 0.623 210,670 0.5850 2.78%
2011-03-30 0 0.720 0.720 0.750 0.720 0.750 1,096,000 807,680 0.7369 0.547 0.547 0.570 0.547 0.570 1,443,087 0.5597 0.00%
2011-03-29 0 0.720 0.720 0.750 0.690 0.800 2,164,000 1,594,480 0.7368 0.547 0.547 0.570 0.524 0.608 2,849,306 0.5596 -4.00%
2011-03-28 0 0.750 0.710 0.750 0.680 0.800 196,000 142,440 0.7267 0.570 0.539 0.570 0.516 0.608 258,070 0.5519 2.74%
2011-03-25 0 0.730 0.710 0.740 0.640 0.800 724,000 523,560 0.7231 0.554 0.539 0.562 0.486 0.608 953,280 0.5492 15.87%
2011-03-24 0 0.630 0.630 0.700 0.620 0.730 600,000 428,920 0.7149 0.478 0.478 0.532 0.471 0.554 790,011 0.5429 -14.86%
2011-03-23 0 0.740 0.690 0.740 0.700 0.740 56,000 39,360 0.7029 0.562 0.524 0.562 0.532 0.562 73,734 0.5338 4.23%
2011-03-22 0 0.710 0.700 0.730 0.710 0.710 80,000 56,800 0.7100 0.539 0.532 0.554 0.539 0.539 105,335 0.5392 -2.74%
2011-03-21 0 0.730 0.690 0.730 0.680 0.730 92,000 63,960 0.6952 0.554 0.524 0.554 0.516 0.554 121,135 0.5280 0.00%
2011-03-18 0 0.730 0.680 0.730 0.730 0.730 440,000 321,200 0.7300 0.554 0.516 0.554 0.554 0.554 579,341 0.5544 0.00%
2011-03-17 0 0.730 0.680 0.730 0.680 0.730 16,000 11,080 0.6925 0.554 0.516 0.554 0.516 0.554 21,067 0.5259 0.00%
2011-03-16 0 0.730 0.730 0.770 0.730 0.730 520,000 384,600 0.7396 0.554 0.554 0.585 0.554 0.554 684,676 0.5617 -1.35%
2011-03-15 0 0.740 0.720 0.740 0.730 0.740 1,044,000 764,560 0.7323 0.562 0.547 0.562 0.554 0.562 1,374,619 0.5562 -5.13%
2011-03-14 0 0.780 0.710 0.780 0.780 0.780 68,000 52,840 0.7771 0.592 0.539 0.592 0.592 0.592 89,535 0.5902 2.63%
2011-03-11 0 0.760 0.700 0.790 0.760 0.800 848,000 677,600 0.7991 0.577 0.532 0.600 0.577 0.608 1,116,549 0.6069 -5.00%
2011-03-10 0 0.800 0.760 0.800 0.750 0.800 980,000 737,480 0.7525 0.608 0.577 0.608 0.570 0.608 1,290,351 0.5715 6.67%
2011-03-09 0 0.750 0.750 0.780 0.750 0.780 460,000 346,440 0.7531 0.570 0.570 0.592 0.570 0.592 605,675 0.5720 0.00%
2011-03-08 0 0.750 0.690 0.750 0.750 0.750 400,000 300,000 0.7500 0.570 0.524 0.570 0.570 0.570 526,674 0.5696 0.00%
2011-03-07 0 0.750 0.730 0.770 - - 0 0 - 0.570 0.554 0.585 - - 0 - 0.00%
2011-03-04 0 0.750 0.700 0.760 0.750 0.770 976,000 741,760 0.7600 0.570 0.532 0.577 0.570 0.585 1,285,084 0.5772 -2.60%
2011-03-03 0 0.770 0.700 0.770 0.700 0.770 120,000 88,120 0.7343 0.585 0.532 0.585 0.532 0.585 158,002 0.5577 4.05%
2011-03-02 0 0.740 0.680 0.740 0.740 0.780 44,000 34,160 0.7764 0.562 0.516 0.562 0.562 0.592 57,934 0.5896 12.12%
2011-03-01 0 0.660 0.660 0.790 0.660 0.720 12,000 8,400 0.7000 0.501 0.501 0.600 0.501 0.547 15,800 0.5316 -1.49%
2011-02-28 0 0.670 0.670 0.750 0.670 0.760 320,000 223,800 0.6994 0.509 0.509 0.570 0.509 0.577 421,339 0.5312 -5.63%
2011-02-25 0 0.710 0.710 0.820 - - 0 0 - 0.539 0.539 0.623 - - 0 - 1.43%
2011-02-24 0 0.700 0.600 0.700 0.750 0.760 120,000 90,120 0.7510 0.532 0.456 0.532 0.570 0.577 158,002 0.5704 -15.66%
2011-02-23 0 0.830 0.830 0.840 0.750 0.840 48,000 36,760 0.7658 0.630 0.630 0.638 0.570 0.638 63,201 0.5816 -2.35%
2011-02-22 0 0.850 0.760 0.850 - - 0 0 - 0.646 0.577 0.646 - - 0 - 0.00%
2011-02-21 0 0.850 0.760 0.850 0.750 0.860 60,000 45,440 0.7573 0.646 0.577 0.646 0.570 0.653 79,001 0.5752 3.66%
2011-02-18 0 0.820 0.750 0.820 0.750 0.850 36,000 28,640 0.7956 0.623 0.570 0.623 0.570 0.646 47,401 0.6042 -3.53%
2011-02-17 0 0.850 0.770 0.850 0.850 0.860 16,000 13,640 0.8525 0.646 0.585 0.646 0.646 0.653 21,067 0.6475 2.41%
2011-02-16 0 0.830 0.750 0.860 0.830 0.830 20,000 16,600 0.8300 0.630 0.570 0.653 0.630 0.630 26,334 0.6304 2.47%
2011-02-15 0 0.810 0.770 0.830 0.810 0.810 20,000 16,200 0.8100 0.615 0.585 0.630 0.615 0.615 26,334 0.6152 -3.57%
2011-02-14 0 0.840 0.770 0.840 0.850 0.850 16,000 13,600 0.8500 0.638 0.585 0.638 0.646 0.646 21,067 0.6456 1.20%
2011-02-11 0 0.830 0.760 0.830 - - 0 0 - 0.630 0.577 0.630 - - 0 - 0.00%
2011-02-10 0 0.830 0.760 0.830 - - 0 0 - 0.630 0.577 0.630 - - 0 - 0.00%
2011-02-09 0 0.830 0.800 0.850 - - 8,000 6,400 0.8000 0.630 0.608 0.646 - - 10,533 0.6076 0.00%
2011-02-08 0 0.830 0.830 0.860 - - 0 0 - 0.630 0.630 0.653 - - 0 - 0.00%
2011-02-07 0 0.830 0.770 0.860 - - 0 0 - 0.630 0.585 0.653 - - 0 - 0.00%
2011-02-02 0 0.830 0.790 0.880 - - 0 0 - 0.630 0.600 0.668 - - 0 - 0.00%
2011-02-01 0 0.830 0.790 0.940 - - 0 0 - 0.630 0.600 0.714 - - 0 - 0.00%
2011-01-31 0 0.830 0.800 0.850 0.700 0.830 68,000 52,680 0.7747 0.630 0.608 0.646 0.532 0.630 89,535 0.5884 6.41%
2011-01-28 0 0.780 0.730 0.840 0.780 0.780 12,000 9,360 0.7800 0.592 0.554 0.638 0.592 0.592 15,800 0.5924 0.00%
2011-01-27 0 0.780 0.750 0.870 - - 0 0 - 0.592 0.570 0.661 - - 0 - 0.00%
2011-01-26 0 0.780 0.770 0.800 0.780 0.780 20,000 15,600 0.7800 0.592 0.585 0.608 0.592 0.592 26,334 0.5924 1.30%
2011-01-25 0 0.770 0.770 0.810 0.770 0.800 204,000 163,080 0.7994 0.585 0.585 0.615 0.585 0.608 268,604 0.6071 -3.75%
2011-01-24 0 0.800 0.800 0.850 0.800 0.800 188,000 150,400 0.8000 0.608 0.608 0.646 0.608 0.608 247,537 0.6076 1.27%
2011-01-21 0 0.790 0.790 0.870 0.790 0.790 4,000 3,160 0.7900 0.600 0.600 0.661 0.600 0.600 5,267 0.6000 -1.25%
2011-01-20 0 0.800 0.750 0.840 - - 0 0 - 0.608 0.570 0.638 - - 0 - 0.00%
2011-01-19 0 0.800 0.800 0.870 - - 0 0 - 0.608 0.608 0.661 - - 0 - 0.00%
2011-01-18 0 0.800 0.770 0.840 0.800 0.810 48,000 38,440 0.8008 0.608 0.585 0.638 0.608 0.615 63,201 0.6082 -9.09%
2011-01-17 0 0.880 0.810 0.880 - - 0 0 - 0.668 0.615 0.668 - - 0 - 0.00%
2011-01-14 0 0.880 0.830 0.880 0.890 0.890 12,000 10,680 0.8900 0.668 0.630 0.668 0.676 0.676 15,800 0.6759 -2.22%
2011-01-13 0 0.900 0.840 0.900 - - 0 0 - 0.684 0.638 0.684 - - 0 - 0.00%
2011-01-12 0 0.900 0.840 0.900 - - 0 0 - 0.684 0.638 0.684 - - 0 - 0.00%
2011-01-11 0 0.900 0.840 0.930 0.890 0.900 36,000 32,240 0.8956 0.684 0.638 0.706 0.676 0.684 47,401 0.6802 9.76%
2011-01-10 0 0.820 0.800 0.860 0.820 0.950 28,000 24,040 0.8586 0.623 0.608 0.653 0.623 0.722 36,867 0.6521 -6.82%
2011-01-07 0 0.880 0.840 0.950 0.880 0.880 20,000 17,600 0.8800 0.668 0.638 0.722 0.668 0.668 26,334 0.6683 7.32%
2011-01-06 0 0.820 0.820 0.890 - - 284,000 227,200 0.8000 0.623 0.623 0.676 - - 373,938 0.6076 2.50%
2011-01-05 0 0.800 0.800 0.890 0.780 0.780 32,000 24,960 0.7800 0.608 0.608 0.676 0.592 0.592 42,134 0.5924 0.00%
2011-01-04 0 0.800 0.760 0.900 - - 0 0 - 0.608 0.577 0.684 - - 0 - 0.00%
2011-01-03 0 0.800 0.720 0.900 - - 0 0 - 0.608 0.547 0.684 - - 0 - 0.00%
2010-12-31 0 0.800 0.730 0.900 0.800 0.800 8,000 6,400 0.8000 0.608 0.554 0.684 0.608 0.608 10,533 0.6076 6.67%
2010-12-30 0 0.750 0.750 0.800 0.710 0.750 8,000 5,840 0.7300 0.570 0.570 0.608 0.539 0.570 10,533 0.5544 1.35%
2010-12-29 0 0.740 0.720 0.800 - - 0 0 - 0.562 0.547 0.608 - - 0 - 0.00%
2010-12-28 0 0.740 0.740 0.790 0.740 0.790 228,000 177,040 0.7765 0.562 0.562 0.600 0.562 0.600 300,204 0.5897 -7.50%
2010-12-24 0 0.800 0.740 0.860 - - 0 0 - 0.608 0.562 0.653 - - 0 - 0.00%
2010-12-23 0 0.800 0.750 0.800 - - 0 0 - 0.608 0.570 0.608 - - 0 - 0.00%
2010-12-22 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 0.608 0.585 0.608 0.608 0.608 131,668 0.6076 6.67%
2010-12-21 0 0.750 0.750 0.860 0.750 0.750 28,000 21,000 0.7500 0.570 0.570 0.653 0.570 0.570 36,867 0.5696 5.63%
2010-12-20 0 0.710 0.710 0.770 - - 0 0 - 0.539 0.539 0.585 - - 0 - 0.00%
2010-12-17 0 0.710 0.710 0.770 0.710 0.720 28,000 20,080 0.7171 0.539 0.539 0.585 0.539 0.547 36,867 0.5447 -8.97%
2010-12-16 0 0.780 0.780 0.800 0.780 0.780 88,000 68,640 0.7800 0.592 0.592 0.608 0.592 0.592 115,868 0.5924 0.00%
2010-12-15 0 0.780 0.780 0.850 - - 0 0 - 0.592 0.592 0.646 - - 0 - 0.00%
2010-12-14 0 0.780 0.780 0.850 0.780 0.820 44,000 35,920 0.8164 0.592 0.592 0.646 0.592 0.623 57,934 0.6200 -4.88%
2010-12-13 0 0.820 0.780 0.870 0.810 0.820 28,000 22,760 0.8129 0.623 0.592 0.661 0.615 0.623 36,867 0.6174 3.80%
2010-12-10 0 0.790 0.790 0.850 - - 0 0 - 0.600 0.600 0.646 - - 0 - 0.00%
2010-12-09 0 0.790 0.790 0.840 0.790 0.790 36,000 28,440 0.7900 0.600 0.600 0.638 0.600 0.600 47,401 0.6000 -3.66%
2010-12-08 0 0.820 0.780 0.870 - - 0 0 - 0.623 0.592 0.661 - - 0 - 0.00%
2010-12-07 0 0.820 0.790 0.860 - - 0 0 - 0.623 0.600 0.653 - - 0 - 0.00%
2010-12-06 0 0.820 0.820 0.860 0.790 0.820 108,000 88,440 0.8189 0.623 0.623 0.653 0.600 0.623 142,202 0.6219 -1.20%
2010-12-03 0 0.830 0.820 0.830 0.830 0.840 48,000 39,920 0.8317 0.630 0.623 0.630 0.630 0.638 63,201 0.6316 -3.49%
2010-12-02 0 0.860 0.830 0.870 0.860 0.860 24,000 20,640 0.8600 0.653 0.630 0.661 0.653 0.653 31,600 0.6532 3.61%
2010-12-01 0 0.830 0.830 0.860 0.830 0.840 2,548,000 2,114,920 0.8300 0.630 0.630 0.653 0.630 0.638 3,354,913 0.6304 -1.19%
2010-11-30 0 0.840 0.790 0.880 - - 0 0 - 0.638 0.600 0.668 - - 0 - 0.00%
2010-11-29 0 0.840 0.790 0.840 - - 0 0 - 0.638 0.600 0.638 - - 0 - -2.33%
2010-11-26 0 0.860 0.860 0.870 0.810 0.820 28,000 22,840 0.8157 0.653 0.653 0.661 0.615 0.623 36,867 0.6195 4.88%
2010-11-25 0 0.820 0.810 0.830 - - 0 0 - 0.623 0.615 0.630 - - 0 - 0.00%
2010-11-24 0 0.820 0.810 0.870 - - 0 0 - 0.623 0.615 0.661 - - 0 - 0.00%
2010-11-23 0 0.820 0.820 0.890 - - 0 0 - 0.623 0.623 0.676 - - 0 - 2.50%
2010-11-22 0 0.800 0.800 0.830 0.760 0.800 24,000 18,720 0.7800 0.608 0.608 0.630 0.577 0.608 31,600 0.5924 2.56%
2010-11-19 0 0.780 0.780 0.850 0.780 0.830 36,000 28,760 0.7989 0.592 0.592 0.646 0.592 0.630 47,401 0.6067 -4.88%
2010-11-18 0 0.820 0.810 0.900 - - 0 0 - 0.623 0.615 0.684 - - 0 - 0.00%
2010-11-17 0 0.820 0.820 0.830 0.730 0.800 12,000 9,040 0.7533 0.623 0.623 0.630 0.554 0.608 15,800 0.5721 1.23%
2010-11-16 0 0.810 0.810 0.890 0.810 0.890 192,000 163,440 0.8513 0.615 0.615 0.676 0.615 0.676 252,803 0.6465 -7.95%
2010-11-15 0 0.880 0.870 0.890 0.780 0.880 324,000 262,480 0.8101 0.668 0.661 0.676 0.592 0.668 426,606 0.6153 1.15%
2010-11-12 0 0.870 0.870 0.930 0.870 0.950 412,000 370,800 0.9000 0.661 0.661 0.706 0.661 0.722 542,474 0.6835 -6.45%
2010-11-11 0 0.930 0.930 0.960 0.920 0.930 140,000 130,040 0.9289 0.706 0.706 0.729 0.699 0.706 184,336 0.7055 0.00%
2010-11-10 0 0.930 0.930 0.980 0.910 0.930 300,000 277,200 0.9240 0.706 0.706 0.744 0.691 0.706 395,005 0.7018 2.20%
2010-11-09 0 0.910 0.910 0.950 0.900 0.990 1,116,000 1,031,000 0.9238 0.691 0.691 0.722 0.684 0.752 1,469,420 0.7016 1.11%
2010-11-08 0 0.900 0.900 0.930 0.860 0.930 1,888,000 1,678,040 0.8888 0.684 0.684 0.706 0.653 0.706 2,485,901 0.6750 5.88%
2010-11-05 0 0.850 0.830 0.850 0.830 0.850 276,000 232,680 0.8430 0.646 0.630 0.646 0.630 0.646 363,405 0.6403 0.00%
2010-11-04 0 0.850 0.850 0.880 0.830 0.850 296,000 247,680 0.8368 0.646 0.646 0.668 0.630 0.646 389,739 0.6355 2.41%
2010-11-03 0 0.830 0.810 0.830 0.830 0.840 60,000 49,880 0.8313 0.630 0.615 0.630 0.630 0.638 79,001 0.6314 3.75%
2010-11-02 0 0.800 0.800 0.840 0.790 0.820 2,080,000 1,683,800 0.8095 0.608 0.608 0.638 0.600 0.623 2,738,705 0.6148 0.00%
2010-11-01 0 0.800 0.770 0.800 0.800 0.800 48,000 38,400 0.8000 0.608 0.585 0.608 0.608 0.608 63,201 0.6076 3.90%
2010-10-29 0 0.770 0.720 0.790 0.770 0.790 68,000 52,520 0.7724 0.585 0.547 0.600 0.585 0.600 89,535 0.5866 1.32%
2010-10-28 0 0.760 0.760 0.820 0.760 0.830 68,000 54,200 0.7971 0.577 0.577 0.623 0.577 0.630 89,535 0.6054 -8.43%
2010-10-27 0 0.830 0.780 0.830 - - 0 0 - 0.630 0.592 0.630 - - 0 - 0.00%
2010-10-26 0 0.830 0.760 0.830 0.810 0.840 80,000 65,680 0.8210 0.630 0.577 0.630 0.615 0.638 105,335 0.6235 3.75%
2010-10-25 0 0.800 0.780 0.820 0.800 0.850 64,000 53,200 0.8313 0.608 0.592 0.623 0.608 0.646 84,268 0.6313 -5.88%
2010-10-22 0 0.850 0.790 0.850 - - 0 0 - 0.646 0.600 0.646 - - 0 - -2.30%
2010-10-21 0 0.870 0.770 0.870 0.800 0.890 156,000 130,040 0.8336 0.661 0.585 0.661 0.608 0.676 205,403 0.6331 6.10%
2010-10-20 0 0.820 0.770 0.820 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2010-10-19 0 0.820 0.780 0.820 0.780 0.820 188,000 148,200 0.7883 0.623 0.592 0.623 0.592 0.623 247,537 0.5987 2.50%
2010-10-18 0 0.800 0.800 0.850 0.800 0.800 100,000 80,000 0.8000 0.608 0.608 0.646 0.608 0.608 131,668 0.6076 -1.23%
2010-10-15 0 0.810 0.810 0.830 0.810 0.810 80,000 64,800 0.8100 0.615 0.615 0.630 0.615 0.615 105,335 0.6152 -5.81%
2010-10-14 0 0.860 0.810 0.860 0.810 0.870 124,000 106,120 0.8558 0.653 0.615 0.653 0.615 0.661 163,269 0.6500 -2.27%
2010-10-13 0 0.880 0.830 0.950 0.760 0.880 228,000 191,480 0.8398 0.668 0.630 0.722 0.577 0.668 300,204 0.6378 10.00%
2010-10-12 0 0.800 0.780 0.800 0.760 0.800 276,000 215,200 0.7797 0.608 0.592 0.608 0.577 0.608 363,405 0.5922 5.26%
2010-10-11 0 0.760 0.760 0.770 0.760 0.780 344,000 267,760 0.7784 0.577 0.577 0.585 0.577 0.592 452,940 0.5912 -2.56%
2010-10-08 0 0.780 0.780 0.800 - - 0 0 - 0.592 0.592 0.608 - - 0 - 0.00%
2010-10-07 0 0.780 0.780 0.820 0.780 0.780 8,000 6,240 0.7800 0.592 0.592 0.623 0.592 0.592 10,533 0.5924 0.00%
2010-10-06 0 0.780 0.780 0.810 0.780 0.830 156,000 127,480 0.8172 0.592 0.592 0.615 0.592 0.630 205,403 0.6206 -8.24%
2010-10-05 0 0.850 0.830 0.900 - - 0 0 - 0.646 0.630 0.684 - - 0 - 0.00%
2010-10-04 0 0.850 0.830 0.850 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2010-09-30 0 0.850 0.800 0.880 0.800 0.850 732,000 596,440 0.8148 0.646 0.608 0.668 0.608 0.646 963,813 0.6188 3.66%
2010-09-29 0 0.820 0.820 0.850 0.820 0.830 468,000 384,160 0.8209 0.623 0.623 0.646 0.623 0.630 616,209 0.6234 0.00%
2010-09-28 0 0.820 0.820 0.870 0.820 0.850 444,000 368,720 0.8305 0.623 0.623 0.661 0.623 0.646 584,608 0.6307 -1.20%
2010-09-27 0 0.830 0.830 0.870 0.830 0.850 584,000 487,360 0.8345 0.630 0.630 0.661 0.630 0.646 768,944 0.6338 -4.60%
2010-09-24 0 0.870 0.830 0.870 0.800 0.960 576,000 469,920 0.8158 0.661 0.630 0.661 0.608 0.729 758,410 0.6196 7.41%
2010-09-22 0 0.810 0.740 0.810 0.810 0.810 102,000 82,460 0.8084 0.615 0.562 0.615 0.615 0.615 134,302 0.6140 0.00%
2010-09-21 0 0.810 0.810 0.830 0.800 0.820 900,000 727,960 0.8088 0.615 0.615 0.630 0.608 0.623 1,185,016 0.6143 2.53%
2010-09-20 0 0.790 0.780 0.790 0.780 0.820 972,000 773,080 0.7953 0.600 0.592 0.600 0.592 0.623 1,279,818 0.6041 -1.25%
2010-09-17 0 0.800 0.780 0.800 0.790 0.810 250,000 200,260 0.8010 0.608 0.592 0.608 0.600 0.615 329,171 0.6084 6.67%
2010-09-16 0 0.750 0.740 0.780 0.730 0.790 232,000 172,880 0.7452 0.570 0.562 0.592 0.554 0.600 305,471 0.5659 -6.25%
2010-09-15 0 0.800 0.770 0.820 0.730 0.800 328,000 258,560 0.7883 0.608 0.585 0.623 0.554 0.608 431,873 0.5987 -2.44%
2010-09-14 0 0.820 0.740 0.820 0.730 0.850 164,000 136,120 0.8300 0.623 0.562 0.623 0.554 0.646 215,936 0.6304 18.84%
2010-09-13 0 0.690 0.660 0.730 0.650 0.690 540,000 355,200 0.6578 0.524 0.501 0.554 0.494 0.524 711,010 0.4996 6.15%
2010-09-10 0 0.650 0.650 0.670 0.600 0.650 2,052,000 1,282,840 0.6252 0.494 0.494 0.509 0.456 0.494 2,701,837 0.4748 4.84%
2010-09-09 0 0.620 0.600 0.620 0.620 0.620 900,000 558,000 0.6200 0.471 0.456 0.471 0.471 0.471 1,185,016 0.4709 0.00%
2010-09-08 0 0.620 0.600 0.640 0.600 0.620 1,724,000 1,038,840 0.6026 0.471 0.456 0.486 0.456 0.471 2,269,965 0.4576 1.64%
2010-09-07 0 0.610 0.610 0.640 0.600 0.610 1,036,000 622,880 0.6012 0.463 0.463 0.486 0.456 0.463 1,364,086 0.4566 1.67%
2010-09-06 0 0.600 0.600 0.650 0.600 0.650 3,076,000 1,890,400 0.6146 0.456 0.456 0.494 0.456 0.494 4,050,123 0.4668 -6.25%
2010-09-03 0 0.640 0.630 0.670 0.640 0.640 24,000 15,360 0.6400 0.486 0.478 0.509 0.486 0.486 31,600 0.4861 3.23%
2010-09-02 0 0.620 0.620 0.640 0.620 0.620 204,000 126,480 0.6200 0.471 0.471 0.486 0.471 0.471 268,604 0.4709 0.00%
2010-09-01 0 0.620 0.580 0.650 - - 0 0 - 0.471 0.441 0.494 - - 0 - 0.00%
2010-08-31 0 0.620 0.590 0.630 - - 0 0 - 0.471 0.448 0.478 - - 0 - 0.00%
2010-08-30 0 0.620 0.620 0.630 0.600 0.600 1,012,000 607,200 0.6000 0.471 0.471 0.478 0.456 0.456 1,332,485 0.4557 -1.59%
2010-08-27 0 0.630 0.620 0.640 0.560 0.650 260,000 158,880 0.6111 0.478 0.471 0.486 0.425 0.494 342,338 0.4641 -3.08%
2010-08-26 0 0.650 0.620 0.690 - - 0 0 - 0.494 0.471 0.524 - - 0 - 0.00%
2010-08-25 0 0.650 0.650 0.690 0.650 0.650 40,000 26,000 0.6500 0.494 0.494 0.524 0.494 0.494 52,667 0.4937 0.00%
2010-08-24 0 0.650 0.610 0.700 0.650 0.650 102,000 66,140 0.6484 0.494 0.463 0.532 0.494 0.494 134,302 0.4925 0.00%
2010-08-23 0 0.650 0.610 0.700 0.650 0.680 352,000 230,360 0.6544 0.494 0.463 0.532 0.494 0.516 463,473 0.4970 0.00%
2010-08-20 0 0.650 0.650 0.680 0.650 0.670 68,000 45,240 0.6653 0.494 0.494 0.516 0.494 0.509 89,535 0.5053 -4.41%
2010-08-19 0 0.680 0.670 0.700 0.640 0.700 936,000 623,160 0.6658 0.516 0.509 0.532 0.486 0.532 1,232,417 0.5056 15.25%
2010-08-18 0 0.590 0.590 0.640 0.590 0.620 432,000 264,560 0.6124 0.448 0.448 0.486 0.448 0.471 568,808 0.4651 -4.84%
2010-08-17 0 0.620 0.610 0.660 0.580 0.620 540,000 323,400 0.5989 0.471 0.463 0.501 0.441 0.471 711,010 0.4548 -1.59%
2010-08-16 0 0.630 0.600 0.630 0.580 0.650 1,528,000 958,960 0.6276 0.478 0.456 0.478 0.441 0.494 2,011,894 0.4766 14.55%
2010-08-13 0 0.550 0.550 0.570 0.530 0.530 76,000 40,280 0.5300 0.418 0.418 0.433 0.403 0.403 100,068 0.4025 -5.17%
2010-08-12 0 0.580 0.560 0.580 0.495 0.580 2,005,000 1,081,820 0.5396 0.441 0.425 0.441 0.376 0.441 2,639,953 0.4098 18.37%
2010-08-11 0 0.490 0.440 0.490 - - 0 0 - 0.372 0.334 0.372 - - 0 - 0.00%
2010-08-10 0 0.490 0.440 0.495 - - 0 0 - 0.372 0.334 0.376 - - 0 - 0.00%
2010-08-09 0 0.490 0.440 0.495 - - 0 0 - 0.372 0.334 0.376 - - 0 - 0.00%
2010-08-06 0 0.490 0.490 0.495 - - 0 0 - 0.372 0.372 0.376 - - 0 - 1.03%
2010-08-05 0 0.485 0.485 0.490 - - 180,000 87,300 0.4850 0.368 0.368 0.372 - - 237,003 0.3683 0.00%
2010-08-04 0 0.485 0.440 0.485 0.480 0.485 104,000 50,240 0.4831 0.368 0.334 0.368 0.365 0.368 136,935 0.3669 0.00%
2010-08-03 0 0.485 0.480 0.485 0.470 0.485 140,000 66,400 0.4743 0.368 0.365 0.368 0.357 0.368 184,336 0.3602 3.19%
2010-08-02 0 0.470 0.470 0.475 0.460 0.465 332,000 153,120 0.4612 0.357 0.357 0.361 0.349 0.353 437,139 0.3503 3.30%
2010-07-30 0 0.455 0.415 0.455 - - 0 0 - 0.346 0.315 0.346 - - 0 - -2.15%
2010-07-29 0 0.465 0.440 0.470 0.465 0.465 40,000 18,600 0.4650 0.353 0.334 0.357 0.353 0.353 52,667 0.3532 1.09%
2010-07-28 0 0.460 0.425 0.470 - - 0 0 - 0.349 0.323 0.357 - - 0 - 0.00%
2010-07-27 0 0.460 0.430 0.460 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2010-07-26 0 0.460 0.460 0.465 0.440 0.475 208,000 93,960 0.4517 0.349 0.349 0.353 0.334 0.361 273,870 0.3431 3.37%
2010-07-23 0 0.445 0.410 0.445 0.430 0.445 312,000 135,340 0.4338 0.338 0.311 0.338 0.327 0.338 410,806 0.3295 9.88%
2010-07-22 0 0.405 0.405 0.440 0.405 0.410 60,000 24,440 0.4073 0.308 0.308 0.334 0.308 0.311 79,001 0.3094 -7.95%
2010-07-21 0 0.440 0.405 0.440 - - 0 0 - 0.334 0.308 0.334 - - 0 - 0.00%
2010-07-20 0 0.440 0.370 0.445 0.420 0.440 12,000 5,180 0.4317 0.334 0.281 0.338 0.319 0.334 15,800 0.3278 7.32%
2010-07-19 0 0.410 0.380 0.410 - - 2,000 660 0.3300 0.311 0.289 0.311 - - 2,633 0.2506 -4.65%
2010-07-16 0 0.430 0.390 0.430 0.435 0.435 80,000 34,800 0.4350 0.327 0.296 0.327 0.330 0.330 105,335 0.3304 4.88%
2010-07-15 0 0.410 0.410 0.420 - - 0 0 - 0.311 0.311 0.319 - - 0 - 0.00%
2010-07-14 0 0.410 0.405 0.435 0.410 0.410 800,000 328,000 0.4100 0.311 0.308 0.330 0.311 0.311 1,053,348 0.3114 -2.38%
2010-07-13 0 0.420 0.410 0.425 - - 0 0 - 0.319 0.311 0.323 - - 0 - 0.00%
2010-07-12 0 0.420 0.420 0.440 0.420 0.435 320,000 137,400 0.4294 0.319 0.319 0.334 0.319 0.330 421,339 0.3261 -3.45%
2010-07-09 0 0.435 0.405 0.435 0.420 0.435 24,000 10,140 0.4225 0.330 0.308 0.330 0.319 0.330 31,600 0.3209 2.35%
2010-07-08 0 0.425 0.400 0.425 0.410 0.425 204,000 83,700 0.4103 0.323 0.304 0.323 0.311 0.323 268,604 0.3116 -2.30%
2010-07-07 0 0.435 0.410 0.450 0.410 0.435 240,000 99,240 0.4135 0.330 0.311 0.342 0.311 0.330 316,004 0.3140 -3.33%
2010-07-06 0 0.450 0.420 0.470 0.430 0.450 252,000 111,560 0.4427 0.342 0.319 0.357 0.327 0.342 331,805 0.3362 4.65%
2010-07-05 0 0.430 0.410 0.430 0.410 0.435 412,000 169,720 0.4119 0.327 0.311 0.327 0.311 0.330 542,474 0.3129 -3.37%
2010-07-02 0 0.445 0.420 0.455 0.430 0.455 428,000 188,460 0.4403 0.338 0.319 0.346 0.327 0.346 563,541 0.3344 -7.29%
2010-06-30 0 0.480 0.460 0.500 - - 2,000 990 0.4950 0.365 0.349 0.380 - - 2,633 0.3759 0.00%
2010-06-29 0 0.480 0.475 0.500 0.475 0.500 828,000 399,000 0.4819 0.365 0.361 0.380 0.361 0.380 1,090,215 0.3660 -4.00%
2010-06-28 0 0.500 0.500 0.540 0.500 0.500 112,000 56,000 0.5000 0.380 0.380 0.410 0.380 0.380 147,469 0.3797 0.00%
2010-06-25 0 0.500 0.480 0.500 0.500 0.500 56,000 28,000 0.5000 0.380 0.365 0.380 0.380 0.380 73,734 0.3797 0.00%
2010-06-24 0 0.500 0.490 0.520 0.470 0.500 948,000 451,500 0.4763 0.380 0.372 0.395 0.357 0.380 1,248,217 0.3617 3.09%
2010-06-23 0 0.485 0.485 0.490 0.465 0.490 1,096,000 515,560 0.4704 0.368 0.368 0.372 0.353 0.372 1,443,087 0.3573 3.19%
2010-06-22 0 0.470 0.470 0.485 0.470 0.480 300,000 141,200 0.4707 0.357 0.357 0.368 0.357 0.365 395,005 0.3575 -2.08%
2010-06-21 0 0.480 0.460 0.480 0.460 0.480 480,000 223,280 0.4652 0.365 0.349 0.365 0.349 0.365 632,009 0.3533 7.87%
2010-06-18 0 0.445 0.440 0.465 0.445 0.470 2,112,000 963,980 0.4564 0.338 0.334 0.353 0.338 0.357 2,780,838 0.3467 -3.26%
2010-06-17 0 0.460 0.460 0.480 0.460 0.470 1,064,000 490,080 0.4606 0.349 0.349 0.365 0.349 0.357 1,400,953 0.3498 0.00%
2010-06-15 0 0.460 0.450 0.470 0.440 0.470 568,000 256,720 0.4520 0.349 0.342 0.357 0.334 0.357 747,877 0.3433 -2.13%
2010-06-14 0 0.470 0.445 0.480 0.470 0.470 116,000 54,520 0.4700 0.357 0.338 0.365 0.357 0.357 152,735 0.3570 1.08%
2010-06-11 0 0.465 0.455 0.490 - - 0 0 - 0.353 0.346 0.372 - - 0 - 0.00%
2010-06-10 0 0.465 0.465 0.490 0.440 0.450 284,000 126,480 0.4454 0.353 0.353 0.372 0.334 0.342 373,938 0.3382 1.09%
2010-06-09 0 0.460 0.460 0.490 0.460 0.460 140,000 64,400 0.4600 0.349 0.349 0.372 0.349 0.349 184,336 0.3494 -2.13%
2010-06-08 0 0.470 0.465 0.480 0.460 0.470 276,000 127,960 0.4636 0.357 0.353 0.365 0.349 0.357 363,405 0.3521 1.08%
2010-06-07 0 0.465 0.465 0.490 0.460 0.470 488,000 226,620 0.4644 0.353 0.353 0.372 0.349 0.357 642,542 0.3527 -5.10%
2010-06-04 0 0.490 0.490 0.510 0.470 0.470 80,000 37,600 0.4700 0.372 0.372 0.387 0.357 0.357 105,335 0.3570 0.00%
2010-06-03 0 0.490 0.465 0.500 0.450 0.490 534,000 253,460 0.4746 0.372 0.353 0.380 0.342 0.372 703,110 0.3605 1.03%
2010-06-02 0 0.485 0.455 0.490 0.475 0.485 48,000 22,960 0.4783 0.368 0.346 0.372 0.361 0.368 63,201 0.3633 1.04%
2010-06-01 0 0.480 0.445 0.500 - - 0 0 - 0.365 0.338 0.380 - - 0 - 0.00%
2010-05-31 0 0.480 0.450 0.480 - - 0 0 - 0.365 0.342 0.365 - - 0 - 0.00%
2010-05-28 0 0.480 0.460 0.495 0.480 0.480 60,000 28,800 0.4800 0.365 0.349 0.376 0.365 0.365 79,001 0.3646 2.13%
2010-05-27 0 0.470 0.460 0.470 0.460 0.475 224,000 104,340 0.4658 0.357 0.349 0.357 0.349 0.361 294,937 0.3538 2.17%
2010-05-26 0 0.460 0.435 0.460 0.445 0.470 212,000 95,140 0.4488 0.349 0.330 0.349 0.338 0.357 279,137 0.3408 3.37%
2010-05-25 0 0.445 0.445 0.470 0.445 0.480 652,000 295,440 0.4531 0.338 0.338 0.357 0.338 0.365 858,479 0.3441 -9.18%
2010-05-24 0 0.490 0.450 0.495 0.450 0.490 264,000 124,720 0.4724 0.372 0.342 0.376 0.342 0.372 347,605 0.3588 4.26%
2010-05-20 0 0.470 0.450 0.470 0.415 0.470 1,420,000 619,780 0.4365 0.357 0.342 0.357 0.315 0.357 1,869,692 0.3315 3.30%
2010-05-19 0 0.455 0.455 0.475 0.455 0.470 456,000 210,980 0.4627 0.346 0.346 0.361 0.346 0.357 600,408 0.3514 -1.09%
2010-05-18 0 0.460 0.460 0.470 0.450 0.470 236,000 108,440 0.4595 0.349 0.349 0.357 0.342 0.357 310,738 0.3490 -5.15%
2010-05-17 0 0.485 0.430 0.450 0.450 0.485 1,012,000 478,980 0.4733 0.368 0.327 0.342 0.342 0.368 1,332,485 0.3595 -3.00%
2010-05-14 0 0.500 0.490 0.510 0.470 0.500 1,184,000 569,620 0.4811 0.380 0.372 0.387 0.357 0.380 1,558,955 0.3654 11.11%
2010-05-13 0 0.450 0.450 0.480 0.450 0.480 152,000 70,560 0.4642 0.342 0.342 0.365 0.342 0.365 200,136 0.3526 4.65%
2010-05-12 0 0.430 0.430 0.475 0.430 0.450 152,000 67,880 0.4466 0.327 0.327 0.361 0.327 0.342 200,136 0.3392 -2.27%
2010-05-11 0 0.440 0.440 0.460 0.440 0.480 208,000 94,340 0.4536 0.334 0.334 0.349 0.334 0.365 273,870 0.3445 -7.37%
2010-05-10 0 0.475 0.465 0.485 0.470 0.485 108,000 51,940 0.4809 0.361 0.353 0.368 0.357 0.368 142,202 0.3653 1.06%
2010-05-07 0 0.470 0.470 0.490 0.460 0.495 552,000 263,380 0.4771 0.357 0.357 0.372 0.349 0.376 726,810 0.3624 -9.62%
2010-05-06 0 0.520 0.480 0.520 0.470 0.520 816,000 402,360 0.4931 0.395 0.365 0.395 0.357 0.395 1,074,415 0.3745 4.00%
2010-05-05 0 0.500 0.480 0.500 0.470 0.500 836,000 401,800 0.4806 0.380 0.365 0.380 0.357 0.380 1,100,749 0.3650 1.01%
2010-05-04 0 0.495 0.495 0.510 0.490 0.550 964,000 478,880 0.4968 0.376 0.376 0.387 0.372 0.418 1,269,284 0.3773 -8.33%
2010-05-03 0 0.550 0.550 0.560 0.520 0.560 648,000 348,040 0.5371 0.410 0.410 0.418 0.388 0.418 869,012 0.4005 0.00%
2010-04-30 0 0.550 0.520 0.550 0.485 0.560 3,304,000 1,719,480 0.5204 0.410 0.388 0.410 0.362 0.418 4,430,888 0.3881 12.24%
2010-04-29 0 0.490 0.470 0.500 0.450 0.500 1,386,000 669,490 0.4830 0.365 0.350 0.373 0.336 0.373 1,858,720 0.3602 7.69%
2010-04-28 0 0.455 0.455 0.475 0.435 0.470 368,000 168,800 0.4587 0.339 0.339 0.354 0.324 0.350 493,513 0.3420 -2.15%
2010-04-27 0 0.465 0.465 0.485 0.465 0.490 164,000 78,000 0.4756 0.347 0.347 0.362 0.347 0.365 219,935 0.3547 -2.11%
2010-04-26 0 0.475 0.465 0.475 0.475 0.495 972,000 475,180 0.4889 0.354 0.347 0.354 0.354 0.369 1,303,518 0.3645 5.56%
2010-04-23 0 0.450 0.450 0.480 0.450 0.485 1,060,000 503,820 0.4753 0.336 0.336 0.358 0.336 0.362 1,421,532 0.3544 -10.00%
2010-04-22 0 0.500 0.470 0.500 0.470 0.500 950,000 463,560 0.4880 0.373 0.350 0.373 0.350 0.373 1,274,015 0.3639 -3.85%
2010-04-21 0 0.520 0.510 0.520 0.440 0.530 3,036,000 1,527,280 0.5031 0.388 0.380 0.388 0.328 0.395 4,071,482 0.3751 15.56%
2010-04-20 0 0.450 0.450 0.465 0.435 0.465 548,000 250,060 0.4563 0.336 0.336 0.347 0.324 0.347 734,905 0.3403 0.00%
2010-04-19 0 0.450 0.450 0.455 0.435 0.460 844,000 379,920 0.4501 0.336 0.336 0.339 0.324 0.343 1,131,861 0.3357 0.00%
2010-04-16 0 0.450 0.450 0.465 0.425 0.450 840,000 369,960 0.4404 0.336 0.336 0.347 0.317 0.336 1,126,497 0.3284 0.00%
2010-04-15 0 0.450 0.445 0.450 0.440 0.470 3,772,000 1,696,560 0.4498 0.336 0.332 0.336 0.328 0.350 5,058,508 0.3354 0.00%
2010-04-14 0 0.450 0.430 0.470 0.400 0.450 1,860,000 802,840 0.4316 0.336 0.321 0.350 0.298 0.336 2,494,386 0.3219 7.14%
2010-04-13 0 0.420 0.405 0.420 0.385 0.420 996,000 405,880 0.4075 0.313 0.302 0.313 0.287 0.313 1,335,704 0.3039 5.00%
2010-04-12 0 0.400 0.400 0.415 0.400 0.400 300,000 120,000 0.4000 0.298 0.298 0.309 0.298 0.298 402,320 0.2983 0.00%
2010-04-09 0 0.400 0.400 0.410 0.400 0.420 3,600,000 1,471,120 0.4086 0.298 0.298 0.306 0.298 0.313 4,827,844 0.3047 -2.44%
2010-04-08 0 0.410 0.400 0.415 0.395 0.410 1,272,000 506,540 0.3982 0.306 0.298 0.309 0.295 0.306 1,705,838 0.2969 -2.38%
2010-04-07 0 0.420 0.400 0.420 0.380 0.420 652,000 267,160 0.4098 0.313 0.298 0.313 0.283 0.313 874,376 0.3055 2.44%
2010-04-01 0 0.410 0.410 0.415 0.405 0.420 420,000 172,440 0.4106 0.306 0.306 0.309 0.302 0.313 563,249 0.3062 0.00%
2010-03-31 0 0.410 0.410 0.430 0.410 0.440 252,000 105,560 0.4189 0.306 0.306 0.321 0.306 0.328 337,949 0.3124 -4.65%
2010-03-30 0 0.430 0.420 0.440 0.400 0.430 1,864,000 776,080 0.4164 0.321 0.313 0.328 0.298 0.321 2,499,751 0.3105 8.86%
2010-03-29 0 0.395 0.395 0.415 0.380 0.415 1,216,000 484,760 0.3987 0.295 0.295 0.309 0.283 0.309 1,630,739 0.2973 3.95%
2010-03-26 0 0.380 0.380 0.390 0.380 0.410 3,856,000 1,513,400 0.3925 0.283 0.283 0.291 0.283 0.306 5,171,158 0.2927 0.00%
2010-03-25 0 0.380 0.360 0.400 0.355 0.405 2,550,000 1,003,990 0.3937 0.283 0.268 0.298 0.265 0.302 3,419,723 0.2936 5.56%
2010-03-24 0 0.360 0.355 0.395 0.355 0.390 1,728,000 670,360 0.3879 0.268 0.265 0.295 0.265 0.291 2,317,365 0.2893 2.86%
2010-03-23 0 0.350 0.350 0.370 0.350 0.360 356,000 124,800 0.3506 0.261 0.261 0.276 0.261 0.268 477,420 0.2614 7.69%
2010-03-22 0 0.325 0.325 0.370 0.325 0.370 32,000 11,220 0.3506 0.242 0.242 0.276 0.242 0.276 42,914 0.2615 -9.72%
2010-03-19 0 0.360 0.360 0.375 0.350 0.350 50,000 17,420 0.3484 0.268 0.268 0.280 0.261 0.261 67,053 0.2598 2.86%
2010-03-18 0 0.350 0.350 0.375 0.350 0.390 6,052,000 2,279,940 0.3767 0.261 0.261 0.280 0.261 0.291 8,116,143 0.2809 2.94%
2010-03-17 0 0.340 0.340 0.370 0.340 0.340 32,000 10,880 0.3400 0.254 0.254 0.276 0.254 0.254 42,914 0.2535 0.00%
2010-03-16 0 0.340 0.340 0.370 0.340 0.360 2,108,000 753,720 0.3576 0.254 0.254 0.276 0.254 0.268 2,826,971 0.2666 3.03%
2010-03-15 0 0.330 0.330 0.350 0.330 0.330 240,000 79,200 0.3300 0.246 0.246 0.261 0.246 0.246 321,856 0.2461 0.00%
2010-03-12 0 0.330 0.330 0.350 0.330 0.330 104,000 34,320 0.3300 0.246 0.246 0.261 0.246 0.246 139,471 0.2461 -2.94%
2010-03-11 0 0.340 0.340 0.350 0.330 0.340 488,000 161,600 0.3311 0.254 0.254 0.261 0.246 0.254 654,441 0.2469 0.00%
2010-03-10 0 0.340 0.330 0.350 0.340 0.340 140,000 47,600 0.3400 0.254 0.246 0.261 0.254 0.254 187,750 0.2535 0.00%
2010-03-09 0 0.340 0.340 0.355 0.340 0.340 312,000 106,080 0.3400 0.254 0.254 0.265 0.254 0.254 418,413 0.2535 0.00%
2010-03-08 0 0.340 0.320 0.355 0.340 0.340 8,000 2,720 0.3400 0.254 0.239 0.265 0.254 0.254 10,729 0.2535 6.25%
2010-03-05 0 0.320 0.320 0.330 - - 0 0 - 0.239 0.239 0.246 - - 0 - 0.00%
2010-03-04 0 0.320 0.320 0.330 0.320 0.335 1,292,000 421,740 0.3264 0.239 0.239 0.246 0.239 0.250 1,732,660 0.2434 -3.03%
2010-03-03 0 0.330 0.330 0.345 0.330 0.330 400,000 132,000 0.3300 0.246 0.246 0.257 0.246 0.246 536,427 0.2461 0.00%
2010-03-02 0 0.330 0.330 0.350 0.330 0.330 4,000 1,320 0.3300 0.246 0.246 0.261 0.246 0.246 5,364 0.2461 0.00%
2010-03-01 0 0.330 0.330 0.350 0.330 0.335 268,000 88,940 0.3319 0.246 0.246 0.261 0.246 0.250 359,406 0.2475 0.00%
2010-02-26 0 0.330 0.330 0.350 0.330 0.330 160,000 52,800 0.3300 0.246 0.246 0.261 0.246 0.246 214,571 0.2461 0.00%
2010-02-25 0 0.330 0.325 0.350 - - 0 0 - 0.246 0.242 0.261 - - 0 - 0.00%
2010-02-24 0 0.330 0.330 0.350 - - 0 0 - 0.246 0.246 0.261 - - 0 - 3.13%
2010-02-23 0 0.320 0.320 0.350 0.315 0.320 720,000 229,020 0.3181 0.239 0.239 0.261 0.235 0.239 965,569 0.2372 1.59%
2010-02-22 0 0.315 0.315 0.355 - - 0 0 - 0.235 0.235 0.265 - - 0 - 0.00%
2010-02-19 0 0.315 0.305 0.355 - - 0 0 - 0.235 0.227 0.265 - - 0 - 0.00%
2010-02-18 0 0.315 0.315 0.350 0.310 0.350 32,000 10,080 0.3150 0.235 0.235 0.261 0.231 0.261 42,914 0.2349 -4.55%
2010-02-17 0 0.330 0.315 0.340 - - 0 0 - 0.246 0.235 0.254 - - 0 - 0.00%
2010-02-12 0 0.330 0.330 0.340 0.320 0.330 28,000 9,160 0.3271 0.246 0.246 0.254 0.239 0.246 37,550 0.2439 -4.35%
2010-02-11 0 0.345 0.325 0.345 0.345 0.345 20,000 6,900 0.3450 0.257 0.242 0.257 0.257 0.257 26,821 0.2573 1.47%
2010-02-10 0 0.340 0.330 0.340 0.325 0.345 468,000 156,660 0.3347 0.254 0.246 0.254 0.242 0.257 627,620 0.2496 -1.45%
2010-02-09 0 0.345 0.320 0.345 - - 0 0 - 0.257 0.239 0.257 - - 0 - 0.00%
2010-02-08 0 0.345 0.325 0.350 - - 0 0 - 0.257 0.242 0.261 - - 0 - 0.00%
2010-02-05 0 0.345 0.330 0.350 0.330 0.345 124,000 41,100 0.3315 0.257 0.246 0.261 0.246 0.257 166,292 0.2472 -1.43%
2010-02-04 0 0.350 0.335 0.350 0.335 0.350 120,000 41,700 0.3475 0.261 0.250 0.261 0.250 0.261 160,928 0.2591 -1.41%
2010-02-03 0 0.355 0.335 0.355 0.330 0.355 156,000 54,280 0.3479 0.265 0.250 0.265 0.246 0.265 209,207 0.2595 7.58%
2010-02-02 0 0.330 0.330 0.350 0.310 0.355 184,000 63,000 0.3424 0.246 0.246 0.261 0.231 0.265 246,756 0.2553 0.00%
2010-02-01 0 0.330 0.320 0.340 0.330 0.330 140,000 46,200 0.3300 0.246 0.239 0.254 0.246 0.246 187,750 0.2461 6.45%
2010-01-29 0 0.310 0.305 0.310 0.310 0.330 108,000 35,480 0.3285 0.231 0.227 0.231 0.231 0.246 144,835 0.2450 1.64%
2010-01-28 0 0.305 0.305 0.330 0.280 0.305 248,000 73,060 0.2946 0.227 0.227 0.246 0.209 0.227 332,585 0.2197 1.67%
2010-01-27 0 0.300 0.260 0.340 0.300 0.345 348,000 110,520 0.3176 0.224 0.194 0.254 0.224 0.257 466,692 0.2368 -6.25%
2010-01-26 0 0.320 0.320 0.340 0.320 0.345 272,000 92,780 0.3411 0.239 0.239 0.254 0.239 0.257 364,770 0.2544 -7.25%
2010-01-25 0 0.345 0.325 0.345 0.345 0.360 476,000 168,360 0.3537 0.257 0.242 0.257 0.257 0.268 638,348 0.2637 6.15%
2010-01-22 0 0.325 0.325 0.345 0.325 0.325 76,000 24,700 0.3250 0.242 0.242 0.257 0.242 0.242 101,921 0.2423 1.56%
2010-01-21 0 0.320 0.320 0.335 0.320 0.335 220,000 72,220 0.3283 0.239 0.239 0.250 0.239 0.250 295,035 0.2448 -9.86%
2010-01-20 0 0.355 0.335 0.355 0.330 0.360 612,000 211,480 0.3456 0.265 0.250 0.265 0.246 0.268 820,734 0.2577 10.94%
2010-01-19 0 0.320 0.320 0.335 0.320 0.335 140,000 44,980 0.3213 0.239 0.239 0.250 0.239 0.250 187,750 0.2396 -1.54%
2010-01-18 0 0.325 0.320 0.340 0.290 0.355 1,000,000 310,920 0.3109 0.242 0.239 0.254 0.216 0.265 1,341,068 0.2318 1.56%
2010-01-15 0 0.320 0.310 0.340 0.320 0.350 1,448,000 475,920 0.3287 0.239 0.231 0.254 0.239 0.261 1,941,866 0.2451 -11.11%
2010-01-14 0 0.360 0.335 0.360 0.320 0.360 2,152,000 742,520 0.3450 0.268 0.250 0.268 0.239 0.268 2,885,978 0.2573 9.09%
2010-01-13 0 0.330 0.305 0.330 0.330 0.330 120,000 39,600 0.3300 0.246 0.227 0.246 0.246 0.246 160,928 0.2461 3.13%
2010-01-12 0 0.320 0.305 0.320 0.320 0.320 56,000 17,920 0.3200 0.239 0.227 0.239 0.239 0.239 75,100 0.2386 3.23%
2010-01-11 0 0.310 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 0.231 0.227 0.239 0.231 0.231 80,464 0.2312 0.00%
2010-01-08 0 0.310 0.305 0.310 0.300 0.310 620,000 188,200 0.3035 0.231 0.227 0.231 0.224 0.231 831,462 0.2263 -3.12%
2010-01-07 0 0.320 0.300 0.330 0.300 0.320 300,000 92,440 0.3081 0.239 0.224 0.246 0.224 0.239 402,320 0.2298 14.29%
2010-01-06 0 0.280 0.280 0.320 0.280 0.285 52,000 14,700 0.2827 0.209 0.209 0.239 0.209 0.213 69,736 0.2108 1.82%
2010-01-05 0 0.275 0.275 0.285 0.270 0.285 668,000 185,020 0.2770 0.205 0.205 0.213 0.201 0.213 895,833 0.2065 1.85%
2010-01-04 0 0.270 0.270 0.280 0.255 0.280 468,000 121,940 0.2606 0.201 0.201 0.209 0.190 0.209 627,620 0.1943 1.89%
2009-12-31 0 0.265 0.265 0.275 0.265 0.265 60,000 15,900 0.2650 0.198 0.198 0.205 0.198 0.198 80,464 0.1976 1.92%
2009-12-30 0 0.260 0.260 0.285 0.260 0.265 412,000 107,500 0.2609 0.194 0.194 0.213 0.194 0.198 552,520 0.1946 -3.70%
2009-12-29 0 0.270 0.270 0.295 0.270 0.280 100,000 27,680 0.2768 0.201 0.201 0.220 0.201 0.209 134,107 0.2064 -8.47%
2009-12-28 0 0.295 0.280 0.300 0.280 0.295 48,000 13,500 0.2813 0.220 0.209 0.224 0.209 0.220 64,371 0.2097 5.36%
2009-12-24 0 0.280 0.265 0.280 - - 16,000 4,240 0.2650 0.209 0.198 0.209 - - 21,457 0.1976 0.00%
2009-12-23 0 0.280 0.265 0.280 0.265 0.280 640,000 174,340 0.2724 0.209 0.198 0.209 0.198 0.209 858,283 0.2031 -1.75%
2009-12-22 0 0.285 0.265 0.290 - - 0 0 - 0.213 0.198 0.216 - - 0 - 0.00%
2009-12-21 0 0.285 0.260 0.295 0.285 0.285 100,000 28,500 0.2850 0.213 0.194 0.220 0.213 0.213 134,107 0.2125 1.79%
2009-12-18 0 0.280 0.255 0.280 0.260 0.280 232,000 62,800 0.2707 0.209 0.190 0.209 0.194 0.209 311,128 0.2018 -1.75%
2009-12-17 0 0.285 0.285 0.295 0.285 0.295 136,000 39,000 0.2868 0.213 0.213 0.220 0.213 0.220 182,385 0.2138 0.00%
2009-12-16 0 0.285 0.285 0.295 0.280 0.285 272,000 76,440 0.2810 0.213 0.213 0.220 0.209 0.213 364,770 0.2096 -5.00%
2009-12-15 0 0.300 0.285 0.300 0.280 0.310 180,000 52,560 0.2920 0.224 0.213 0.224 0.209 0.231 241,392 0.2177 -1.64%
2009-12-14 0 0.305 0.290 0.305 0.275 0.320 2,848,000 837,740 0.2942 0.227 0.216 0.227 0.205 0.239 3,819,361 0.2193 -3.17%
2009-12-11 0 0.315 0.300 0.315 0.280 0.325 11,684,000 3,514,760 0.3008 0.235 0.224 0.235 0.209 0.242 15,669,037 0.2243 16.67%
2009-12-10 0 0.270 0.270 0.290 0.270 0.290 128,000 35,980 0.2811 0.201 0.201 0.216 0.201 0.216 171,657 0.2096 0.00%
2009-12-09 0 0.270 0.270 0.290 0.265 0.285 384,000 107,740 0.2806 0.201 0.201 0.216 0.198 0.213 514,970 0.2092 0.00%
2009-12-08 0 0.270 0.265 0.290 0.270 0.285 3,612,000 978,240 0.2708 0.201 0.198 0.216 0.201 0.213 4,843,937 0.2020 0.00%
2009-12-07 0 0.270 0.260 0.270 0.265 0.270 1,128,000 302,560 0.2682 0.201 0.194 0.201 0.198 0.201 1,512,725 0.2000 1.89%
2009-12-04 0 0.265 0.260 0.265 0.260 0.265 804,000 209,900 0.2611 0.198 0.194 0.198 0.194 0.198 1,078,219 0.1947 1.92%
2009-12-03 0 0.260 0.260 0.270 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2009-12-02 0 0.260 0.255 0.265 0.260 0.265 1,008,000 262,120 0.2600 0.194 0.190 0.198 0.194 0.198 1,351,796 0.1939 0.00%
2009-12-01 0 0.260 0.260 0.265 0.260 0.260 520,000 135,200 0.2600 0.194 0.194 0.198 0.194 0.194 697,355 0.1939 0.00%
2009-11-30 0 0.260 0.255 0.260 0.260 0.260 400,000 104,000 0.2600 0.194 0.190 0.194 0.194 0.194 536,427 0.1939 0.00%
2009-11-27 0 0.260 0.255 0.265 - - 0 0 - 0.194 0.190 0.198 - - 0 - 0.00%
2009-11-26 0 0.260 0.260 0.265 0.260 0.260 2,012,000 523,120 0.2600 0.194 0.194 0.198 0.194 0.194 2,698,229 0.1939 0.00%
2009-11-25 0 0.260 0.260 0.265 0.255 0.265 900,000 233,500 0.2594 0.194 0.194 0.198 0.190 0.198 1,206,961 0.1935 0.00%
2009-11-24 0 0.260 0.255 0.270 0.255 0.260 1,300,000 331,800 0.2552 0.194 0.190 0.201 0.190 0.194 1,743,388 0.1903 1.96%
2009-11-23 0 0.255 0.255 0.270 0.255 0.255 1,108,000 282,540 0.2550 0.190 0.190 0.201 0.190 0.190 1,485,903 0.1901 2.00%
2009-11-20 0 0.250 0.250 0.270 0.250 0.250 600,000 150,000 0.2500 0.186 0.186 0.201 0.186 0.186 804,641 0.1864 0.00%
2009-11-19 0 0.250 0.250 0.270 0.250 0.250 160,000 40,000 0.2500 0.186 0.186 0.201 0.186 0.186 214,571 0.1864 0.00%
2009-11-18 0 0.250 0.250 0.270 0.250 0.270 596,000 155,400 0.2607 0.186 0.186 0.201 0.186 0.201 799,276 0.1944 -5.66%
2009-11-17 0 0.265 0.260 0.270 0.265 0.270 276,000 73,240 0.2654 0.198 0.194 0.201 0.198 0.201 370,135 0.1979 -1.85%
2009-11-16 0 0.270 0.265 0.270 0.260 0.270 1,956,000 516,080 0.2638 0.201 0.198 0.201 0.194 0.201 2,623,129 0.1967 8.00%
2009-11-13 0 0.250 0.250 0.265 0.249 0.249 108,000 26,892 0.2490 0.186 0.186 0.198 0.186 0.186 144,835 0.1857 -5.66%
2009-11-12 0 0.265 0.245 0.265 0.265 0.265 60,000 15,900 0.2650 0.198 0.183 0.198 0.198 0.198 80,464 0.1976 0.00%
2009-11-11 0 0.265 0.255 0.265 0.255 0.265 1,192,000 309,780 0.2599 0.198 0.190 0.198 0.190 0.198 1,598,553 0.1938 -1.85%
2009-11-10 0 0.270 0.260 0.270 0.250 0.280 2,024,000 541,040 0.2673 0.201 0.194 0.201 0.186 0.209 2,714,321 0.1993 5.88%
2009-11-09 0 0.255 0.255 0.260 0.255 0.260 320,000 82,100 0.2566 0.190 0.190 0.194 0.190 0.194 429,142 0.1913 2.00%
2009-11-06 0 0.250 0.250 0.270 0.250 0.250 656,000 164,000 0.2500 0.186 0.186 0.201 0.186 0.186 879,741 0.1864 0.00%
2009-11-05 0 0.250 0.250 0.270 0.250 0.250 52,000 13,000 0.2500 0.186 0.186 0.201 0.186 0.186 69,736 0.1864 0.00%
2009-11-04 0 0.250 0.241 0.270 0.240 0.270 500,000 124,620 0.2492 0.186 0.180 0.201 0.179 0.201 670,534 0.1859 5.93%
2009-11-03 0 0.236 0.236 0.248 0.235 0.236 488,000 114,880 0.2354 0.176 0.176 0.185 0.175 0.176 654,441 0.1755 2.61%
2009-11-02 0 0.230 0.230 0.235 0.221 0.230 208,000 46,040 0.2213 0.172 0.172 0.175 0.165 0.172 278,942 0.1651 0.00%
2009-10-30 0 0.230 0.230 0.244 0.214 0.230 196,000 42,040 0.2145 0.172 0.172 0.182 0.160 0.172 262,849 0.1599 0.00%
2009-10-29 0 0.230 0.217 0.248 0.230 0.230 1,144,000 263,120 0.2300 0.172 0.162 0.185 0.172 0.172 1,534,182 0.1715 -2.13%
2009-10-28 0 0.235 0.235 0.250 0.221 0.235 1,816,000 425,360 0.2342 0.175 0.175 0.186 0.165 0.175 2,435,379 0.1747 0.00%
2009-10-27 0 0.235 0.230 0.250 - - 0 0 - 0.175 0.172 0.186 - - 0 - 0.00%
2009-10-23 0 0.235 0.235 0.240 - - 0 0 - 0.175 0.175 0.179 - - 0 - 0.00%
2009-10-22 0 0.235 0.235 0.245 0.235 0.235 84,000 19,740 0.2350 0.175 0.175 0.183 0.175 0.175 112,650 0.1752 0.00%
2009-10-21 0 0.235 0.230 0.235 0.230 0.235 312,000 71,840 0.2303 0.175 0.172 0.175 0.172 0.175 418,413 0.1717 0.00%
2009-10-20 0 0.235 0.235 0.250 0.215 0.232 164,000 36,900 0.2250 0.175 0.175 0.186 0.160 0.173 219,935 0.1678 1.73%
2009-10-19 0 0.231 0.220 0.236 - - 0 0 - 0.172 0.164 0.176 - - 0 - 0.00%
2009-10-16 0 0.231 0.231 0.250 0.230 0.231 576,000 132,616 0.2302 0.172 0.172 0.186 0.172 0.172 772,455 0.1717 0.43%
2009-10-15 0 0.230 0.230 0.250 0.230 0.230 400,000 92,000 0.2300 0.172 0.172 0.186 0.172 0.172 536,427 0.1715 0.00%
2009-10-14 0 0.230 0.230 0.250 - - 0 0 - 0.172 0.172 0.186 - - 0 - 0.00%
2009-10-13 0 0.230 0.230 0.250 0.200 0.230 448,000 102,800 0.2295 0.172 0.172 0.186 0.149 0.172 600,798 0.1711 -4.17%
2009-10-12 0 0.240 0.230 0.250 - - 0 0 - 0.179 0.172 0.186 - - 0 - 0.00%
2009-10-09 0 0.240 0.230 0.240 0.240 0.240 20,000 4,800 0.2400 0.179 0.172 0.179 0.179 0.179 26,821 0.1790 2.13%
2009-10-08 0 0.235 0.235 0.265 0.235 0.235 40,000 9,400 0.2350 0.175 0.175 0.198 0.175 0.175 53,643 0.1752 2.17%
2009-10-07 0 0.230 0.230 0.270 - - 0 0 - 0.172 0.172 0.201 - - 0 - 0.00%
2009-10-06 0 0.230 0.230 0.260 0.230 0.230 112,000 25,760 0.2300 0.172 0.172 0.194 0.172 0.172 150,200 0.1715 -4.17%
2009-10-05 0 0.240 0.222 0.245 - - 0 0 - 0.179 0.166 0.183 - - 0 - 0.00%
2009-10-02 0 0.240 0.222 0.255 - - 0 0 - 0.179 0.166 0.190 - - 0 - 0.00%
2009-09-30 0 0.240 0.232 0.250 - - 0 0 - 0.179 0.173 0.186 - - 0 - 0.00%
2009-09-29 0 0.240 0.230 0.250 - - 0 0 - 0.179 0.172 0.186 - - 0 - 0.00%
2009-09-28 0 0.240 0.230 0.245 0.240 0.250 80,000 19,480 0.2435 0.179 0.172 0.183 0.179 0.186 107,285 0.1816 4.35%
2009-09-25 0 0.230 0.230 0.250 0.230 0.230 300,000 69,000 0.2300 0.172 0.172 0.186 0.172 0.172 402,320 0.1715 0.00%
2009-09-24 0 0.230 0.230 0.250 0.230 0.230 420,000 96,600 0.2300 0.172 0.172 0.186 0.172 0.172 563,249 0.1715 1.32%
2009-09-23 0 0.227 0.227 0.255 0.227 0.236 500,000 117,456 0.2349 0.169 0.169 0.190 0.169 0.176 670,534 0.1752 -1.30%
2009-09-22 0 0.230 0.230 0.250 0.230 0.230 8,000 1,840 0.2300 0.172 0.172 0.186 0.172 0.172 10,729 0.1715 1.32%
2009-09-21 0 0.227 0.227 0.255 0.227 0.245 288,000 70,416 0.2445 0.169 0.169 0.190 0.169 0.183 386,228 0.1823 -5.42%
2009-09-18 0 0.240 0.240 0.250 0.240 0.245 140,000 34,100 0.2436 0.179 0.179 0.186 0.179 0.183 187,750 0.1816 -2.04%
2009-09-17 0 0.245 0.245 0.250 0.245 0.250 1,156,000 288,960 0.2500 0.183 0.183 0.186 0.183 0.186 1,550,275 0.1864 -2.00%
2009-09-16 0 0.250 0.250 0.260 0.235 0.250 584,000 143,020 0.2449 0.186 0.186 0.194 0.175 0.186 783,184 0.1826 4.17%
2009-09-15 0 0.240 0.240 0.245 0.240 0.240 192,000 46,080 0.2400 0.179 0.179 0.183 0.179 0.179 257,485 0.1790 0.00%
2009-09-14 0 0.240 0.240 0.245 0.240 0.244 840,000 202,800 0.2414 0.179 0.179 0.183 0.179 0.182 1,126,497 0.1800 -1.64%
2009-09-11 0 0.244 0.240 0.244 0.244 0.244 500,000 122,000 0.2440 0.182 0.179 0.182 0.182 0.182 670,534 0.1819 0.00%
2009-09-10 0 0.244 0.224 0.244 0.221 0.245 1,060,000 254,488 0.2401 0.182 0.167 0.182 0.165 0.183 1,421,532 0.1790 1.67%
2009-09-09 0 0.240 0.240 0.255 0.240 0.240 4,000 960 0.2400 0.179 0.179 0.190 0.179 0.179 5,364 0.1790 1.69%
2009-09-08 0 0.236 0.236 0.260 0.235 0.236 140,000 32,920 0.2351 0.176 0.176 0.194 0.175 0.176 187,750 0.1753 0.00%
2009-09-07 0 0.236 0.236 0.260 0.235 0.235 100,000 23,500 0.2350 0.176 0.176 0.194 0.175 0.175 134,107 0.1752 0.43%
2009-09-04 0 0.235 0.235 0.260 0.235 0.235 608,000 142,880 0.2350 0.175 0.175 0.194 0.175 0.175 815,369 0.1752 -2.08%
2009-09-03 0 0.240 0.236 0.260 0.240 0.240 80,000 19,200 0.2400 0.179 0.176 0.194 0.179 0.179 107,285 0.1790 2.13%
2009-09-02 0 0.235 0.235 0.240 0.235 0.235 100,000 23,500 0.2350 0.175 0.175 0.179 0.175 0.175 134,107 0.1752 -2.08%
2009-09-01 0 0.240 0.235 0.249 0.235 0.240 192,000 46,000 0.2396 0.179 0.175 0.186 0.175 0.179 257,485 0.1787 0.00%
2009-08-31 0 0.240 0.232 0.240 0.240 0.240 102,000 24,400 0.2392 0.179 0.173 0.179 0.179 0.179 136,789 0.1784 0.84%
2009-08-28 0 0.238 0.238 0.260 0.238 0.240 684,000 163,112 0.2385 0.177 0.177 0.194 0.177 0.179 917,290 0.1778 -0.83%
2009-08-27 0 0.240 0.240 0.250 0.240 0.241 524,000 126,000 0.2405 0.179 0.179 0.186 0.179 0.180 702,720 0.1793 -0.41%
2009-08-26 0 0.241 0.241 0.250 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.42%
2009-08-25 0 0.240 0.240 0.260 0.240 0.240 500,000 120,000 0.2400 0.179 0.179 0.194 0.179 0.179 670,534 0.1790 0.00%
2009-08-24 0 0.240 0.240 0.255 0.240 0.260 544,000 131,368 0.2415 0.179 0.179 0.190 0.179 0.194 729,541 0.1801 0.84%
2009-08-21 0 0.238 0.238 0.260 - - 0 0 - 0.177 0.177 0.194 - - 0 - 0.85%
2009-08-20 0 0.236 0.236 0.260 0.236 0.236 40,000 9,440 0.2360 0.176 0.176 0.194 0.176 0.176 53,643 0.1760 1.72%
2009-08-19 0 0.232 0.232 0.260 0.230 0.230 3,480,000 800,400 0.2300 0.173 0.173 0.194 0.172 0.172 4,666,916 0.1715 0.87%
2009-08-18 0 0.230 0.230 0.260 0.230 0.235 3,440,000 793,200 0.2306 0.172 0.172 0.194 0.172 0.175 4,613,274 0.1719 -2.95%
2009-08-17 0 0.237 0.230 0.255 0.237 0.238 588,000 139,444 0.2371 0.177 0.172 0.190 0.177 0.177 788,548 0.1768 0.85%
2009-08-14 0 0.235 0.235 0.240 0.235 0.237 2,280,000 536,600 0.2354 0.175 0.175 0.179 0.175 0.177 3,057,635 0.1755 3.07%
2009-08-13 0 0.228 0.229 0.255 0.226 0.246 1,216,000 297,776 0.2449 0.170 0.171 0.190 0.169 0.183 1,630,739 0.1826 -12.31%
2009-08-12 0 0.260 0.246 0.265 0.245 0.265 952,000 237,260 0.2492 0.194 0.183 0.198 0.183 0.198 1,276,697 0.1858 1.96%
2009-08-11 0 0.255 0.255 0.260 0.245 0.255 1,116,000 275,700 0.2470 0.190 0.190 0.194 0.183 0.190 1,496,632 0.1842 0.00%
2009-08-10 0 0.255 0.255 0.260 0.245 0.255 600,000 147,040 0.2451 0.190 0.190 0.194 0.183 0.190 804,641 0.1827 4.08%
2009-08-07 0 0.245 0.245 0.265 0.245 0.260 1,884,000 471,020 0.2500 0.183 0.183 0.198 0.183 0.194 2,526,572 0.1864 -7.55%
2009-08-06 0 0.265 0.250 0.265 0.250 0.265 524,000 131,600 0.2511 0.198 0.186 0.198 0.186 0.198 702,720 0.1873 6.00%
2009-08-05 0 0.250 0.250 0.265 0.250 0.265 992,000 248,300 0.2503 0.186 0.186 0.198 0.186 0.198 1,330,339 0.1866 0.00%
2009-08-04 0 0.250 0.250 0.255 0.250 0.250 320,000 80,000 0.2500 0.186 0.186 0.190 0.186 0.186 429,142 0.1864 0.00%
2009-08-03 0 0.250 0.250 0.260 0.250 0.250 872,000 218,000 0.2500 0.186 0.186 0.194 0.186 0.186 1,169,411 0.1864 0.00%
2009-07-31 0 0.250 0.250 0.255 0.245 0.250 660,000 162,076 0.2456 0.186 0.186 0.190 0.183 0.186 885,105 0.1831 2.04%
2009-07-30 0 0.245 0.245 0.260 0.245 0.245 600,000 147,000 0.2450 0.183 0.183 0.194 0.183 0.183 804,641 0.1827 0.00%
2009-07-29 0 0.245 0.242 0.260 0.245 0.245 140,000 34,340 0.2453 0.183 0.180 0.194 0.183 0.183 187,750 0.1829 -7.55%
2009-07-28 0 0.265 0.250 0.265 0.260 0.265 368,000 96,120 0.2612 0.198 0.186 0.198 0.194 0.198 493,513 0.1948 1.92%
2009-07-27 0 0.260 0.260 0.270 0.255 0.260 568,000 145,840 0.2568 0.194 0.194 0.201 0.190 0.194 761,727 0.1915 1.96%
2009-07-24 0 0.255 0.255 0.260 0.221 0.246 400,000 92,680 0.2317 0.190 0.190 0.194 0.165 0.183 536,427 0.1728 -1.92%
2009-07-23 0 0.260 0.260 0.265 0.250 0.260 608,000 154,060 0.2534 0.194 0.194 0.198 0.186 0.194 815,369 0.1889 0.00%
2009-07-22 0 0.260 0.250 0.265 0.250 0.260 392,000 98,080 0.2502 0.194 0.186 0.198 0.186 0.194 525,699 0.1866 -1.89%
2009-07-21 0 0.265 0.265 0.270 0.255 0.270 688,000 177,420 0.2579 0.198 0.198 0.201 0.190 0.201 922,655 0.1923 0.00%
2009-07-20 0 0.265 0.265 0.270 0.255 0.260 40,000 10,300 0.2575 0.198 0.198 0.201 0.190 0.194 53,643 0.1920 3.92%
2009-07-17 0 0.255 0.255 0.265 0.255 0.255 240,000 61,200 0.2550 0.190 0.190 0.198 0.190 0.190 321,856 0.1901 0.00%
2009-07-16 0 0.255 0.255 0.270 0.250 0.305 624,000 157,760 0.2528 0.190 0.190 0.201 0.186 0.227 836,826 0.1885 -3.77%
2009-07-15 0 0.265 0.255 0.275 - - 16,000 4,000 0.2500 0.198 0.190 0.205 - - 21,457 0.1864 0.00%
2009-07-14 0 0.265 0.250 0.265 0.250 0.265 100,000 25,680 0.2568 0.198 0.186 0.198 0.186 0.198 134,107 0.1915 1.92%
2009-07-13 0 0.260 0.255 0.260 0.260 0.300 336,000 88,720 0.2640 0.194 0.190 0.194 0.194 0.224 450,599 0.1969 0.00%
2009-07-10 0 0.260 0.260 0.275 0.260 0.280 72,000 19,800 0.2750 0.194 0.194 0.205 0.194 0.209 96,557 0.2051 -5.45%
2009-07-09 0 0.275 0.265 0.280 0.255 0.275 252,000 66,680 0.2646 0.205 0.198 0.209 0.190 0.205 337,949 0.1973 1.85%
2009-07-08 0 0.270 0.255 0.285 0.270 0.285 32,000 8,700 0.2719 0.201 0.190 0.213 0.201 0.213 42,914 0.2027 0.00%
2009-07-07 0 0.270 0.265 0.295 0.270 0.295 724,000 195,580 0.2701 0.201 0.198 0.220 0.201 0.220 970,933 0.2014 0.00%
2009-07-06 0 0.270 0.260 0.290 0.260 0.275 556,000 150,180 0.2701 0.201 0.194 0.216 0.194 0.205 745,634 0.2014 0.00%
2009-07-03 0 0.270 0.270 0.295 0.265 0.285 2,300,000 630,020 0.2739 0.201 0.201 0.220 0.198 0.213 3,084,456 0.2043 -5.26%
2009-07-02 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-06-30 0 0.285 0.270 0.285 0.265 0.310 1,128,000 329,560 0.2922 0.213 0.201 0.213 0.198 0.231 1,512,725 0.2179 -6.56%
2009-06-29 0 0.305 0.300 0.305 0.250 0.310 4,124,000 1,152,740 0.2795 0.227 0.224 0.227 0.186 0.231 5,530,564 0.2084 17.31%
2009-06-26 0 0.260 0.255 0.260 0.240 0.260 2,384,000 597,560 0.2507 0.194 0.190 0.194 0.179 0.194 3,197,106 0.1869 10.64%
2009-06-25 0 0.235 0.235 0.249 0.235 0.240 908,000 213,728 0.2354 0.175 0.175 0.186 0.175 0.179 1,217,690 0.1755 0.00%
2009-06-24 0 0.235 0.205 0.235 0.235 0.250 560,000 133,080 0.2376 0.175 0.153 0.175 0.175 0.186 750,998 0.1772 -1.67%
2009-06-23 0 0.239 0.239 0.248 0.230 0.255 1,156,000 279,864 0.2421 0.178 0.178 0.185 0.172 0.190 1,550,275 0.1805 10.65%
2009-06-22 0 0.216 0.216 0.260 0.216 0.216 100,000 21,600 0.2160 0.161 0.161 0.194 0.161 0.161 134,107 0.1611 -6.09%
2009-06-19 0 0.230 0.220 0.250 0.230 0.230 200,000 46,000 0.2300 0.172 0.164 0.186 0.172 0.172 268,214 0.1715 -5.35%
2009-06-18 0 0.243 0.223 0.255 0.243 0.243 48,000 11,664 0.2430 0.181 0.166 0.190 0.181 0.181 64,371 0.1812 0.00%
2009-06-17 0 0.243 0.223 0.249 - - 0 0 - 0.181 0.166 0.186 - - 0 - 0.00%
2009-06-16 0 0.243 0.223 0.249 - - 0 0 - 0.181 0.166 0.186 - - 0 - 0.00%
2009-06-15 0 0.243 0.241 0.250 0.243 0.243 528,000 136,804 0.2591 0.181 0.180 0.186 0.181 0.181 708,084 0.1932 -4.71%
2009-06-12 0 0.255 0.244 0.255 0.250 0.265 644,000 162,760 0.2527 0.190 0.182 0.190 0.186 0.198 863,648 0.1885 -3.77%
2009-06-11 0 0.265 0.241 0.265 0.240 0.270 576,000 143,636 0.2494 0.198 0.180 0.198 0.179 0.201 772,455 0.1859 3.92%
2009-06-10 0 0.255 0.240 0.255 0.240 0.255 72,000 17,340 0.2408 0.190 0.179 0.190 0.179 0.190 96,557 0.1796 2.00%
2009-06-09 0 0.250 0.240 0.255 0.240 0.250 128,000 31,240 0.2441 0.186 0.179 0.190 0.179 0.186 171,657 0.1820 -3.85%
2009-06-08 0 0.260 0.243 0.260 - - 0 0 - 0.194 0.181 0.194 - - 0 - 0.00%
2009-06-05 0 0.260 0.247 0.260 0.260 0.265 480,000 125,200 0.2608 0.194 0.184 0.194 0.194 0.198 643,713 0.1945 -3.70%
2009-06-04 0 0.270 0.260 0.275 0.255 0.290 596,000 159,220 0.2671 0.201 0.194 0.205 0.190 0.216 799,276 0.1992 -1.82%
2009-06-03 0 0.275 0.245 0.300 0.245 0.275 392,000 104,420 0.2664 0.205 0.183 0.224 0.183 0.205 525,699 0.1986 0.00%
2009-06-02 0 0.275 0.241 0.275 0.237 0.310 456,000 114,712 0.2516 0.205 0.180 0.205 0.177 0.231 611,527 0.1876 18.53%
2009-06-01 0 0.232 0.232 0.250 0.232 0.232 48,000 11,136 0.2320 0.173 0.173 0.186 0.173 0.173 64,371 0.1730 -10.77%
2009-05-29 0 0.260 0.241 0.260 0.250 0.275 248,000 63,580 0.2564 0.194 0.180 0.194 0.186 0.205 332,585 0.1912 -3.70%
2009-05-27 0 0.270 0.234 0.270 0.220 0.290 718,000 168,848 0.2352 0.201 0.174 0.201 0.164 0.216 962,887 0.1754 18.42%
2009-05-26 0 0.228 0.218 0.228 0.220 0.230 216,000 48,704 0.2255 0.170 0.163 0.170 0.164 0.172 289,671 0.1681 3.64%
2009-05-25 0 0.220 0.201 0.221 0.193 0.220 1,472,000 307,340 0.2088 0.164 0.150 0.165 0.144 0.164 1,974,052 0.1557 2.33%
2009-05-22 0 0.215 0.206 0.235 0.215 0.242 16,000 3,656 0.2285 0.160 0.154 0.175 0.160 0.180 21,457 0.1704 -2.71%
2009-05-21 0 0.221 0.220 0.239 0.221 0.249 352,000 79,880 0.2269 0.165 0.164 0.178 0.165 0.186 472,056 0.1692 -7.53%
2009-05-20 0 0.239 0.221 0.239 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2009-05-19 0 0.239 0.221 0.239 0.221 0.239 68,000 15,316 0.2252 0.178 0.165 0.178 0.165 0.178 91,193 0.1680 0.00%
2009-05-18 0 0.239 0.203 0.240 0.239 0.239 340,000 81,260 0.2390 0.178 0.151 0.179 0.178 0.178 455,963 0.1782 0.00%
2009-05-15 0 0.239 0.238 0.240 0.200 0.240 1,164,000 261,516 0.2247 0.178 0.177 0.179 0.149 0.179 1,561,003 0.1675 14.90%
2009-05-14 0 0.208 0.181 0.208 - - 0 0 - 0.155 0.135 0.155 - - 0 - 0.00%
2009-05-13 0 0.208 0.208 0.210 0.200 0.200 156,000 31,200 0.2000 0.155 0.155 0.157 0.149 0.149 209,207 0.1491 4.00%
2009-05-12 0 0.200 0.190 0.200 - - 0 0 - 0.149 0.142 0.149 - - 0 - 0.00%
2009-05-11 0 0.200 0.188 0.225 - - 0 0 - 0.149 0.140 0.168 - - 0 - 0.00%
2009-05-08 0 0.200 0.195 0.200 0.200 0.243 60,000 12,244 0.2041 0.149 0.145 0.149 0.149 0.181 80,464 0.1522 1.01%
2009-05-07 0 0.198 0.195 0.198 0.195 0.205 288,000 58,444 0.2029 0.148 0.145 0.148 0.145 0.153 386,228 0.1513 -3.41%
2009-05-06 0 0.205 0.193 0.209 0.191 0.210 848,000 171,724 0.2025 0.153 0.144 0.156 0.142 0.157 1,137,226 0.1510 -2.38%
2009-05-05 0 0.210 0.210 0.215 - - 0 0 - 0.157 0.157 0.160 - - 0 - 6.06%
2009-05-04 0 0.198 0.198 0.199 0.180 0.200 576,000 109,240 0.1897 0.148 0.148 0.148 0.134 0.149 772,455 0.1414 -1.00%
2009-04-30 0 0.200 0.198 0.218 0.200 0.200 100,000 20,000 0.2000 0.149 0.148 0.163 0.149 0.149 134,107 0.1491 -3.38%
2009-04-29 0 0.217 0.200 0.218 0.180 0.217 244,000 49,972 0.2048 0.154 0.142 0.155 0.128 0.154 343,028 0.1457 7.96%
2009-04-28 0 0.201 0.201 0.225 0.200 0.220 772,000 162,620 0.2106 0.143 0.143 0.160 0.142 0.156 1,085,319 0.1498 -1.95%
2009-04-27 0 0.205 0.205 0.220 0.200 0.215 348,000 73,288 0.2106 0.146 0.146 0.156 0.142 0.153 489,237 0.1498 -10.09%
2009-04-24 0 0.228 0.206 0.228 0.228 0.228 4,000 912 0.2280 0.162 0.147 0.162 0.162 0.162 5,623 0.1622 15.15%
2009-04-23 0 0.198 0.198 0.240 0.198 0.198 32,000 6,336 0.1980 0.141 0.141 0.171 0.141 0.141 44,987 0.1408 -13.91%
2009-04-22 0 0.230 0.216 0.230 0.216 0.236 48,000 10,528 0.2193 0.164 0.154 0.164 0.154 0.168 67,481 0.1560 6.98%
2009-04-21 0 0.215 0.215 0.246 0.215 0.247 40,000 9,228 0.2307 0.153 0.153 0.175 0.153 0.176 56,234 0.1641 -9.66%
2009-04-20 0 0.238 0.200 0.238 0.250 0.250 144,000 36,000 0.2500 0.169 0.142 0.169 0.178 0.178 202,443 0.1778 3.48%
2009-04-17 0 0.230 0.230 0.235 0.200 0.200 120,000 24,000 0.2000 0.164 0.164 0.167 0.142 0.142 168,702 0.1423 4.55%
2009-04-16 0 0.220 0.170 0.235 0.215 0.240 792,000 179,760 0.2270 0.156 0.121 0.167 0.153 0.171 1,113,436 0.1614 -1.35%
2009-04-15 0 0.223 0.188 0.223 0.223 0.223 4,000 892 0.2230 0.159 0.134 0.159 0.159 0.159 5,623 0.1586 -0.45%
2009-04-14 0 0.224 0.190 0.224 0.230 0.230 112,000 25,760 0.2300 0.159 0.135 0.159 0.164 0.164 157,456 0.1636 6.67%
2009-04-09 0 0.210 0.200 0.225 - - 0 0 - 0.149 0.142 0.160 - - 0 - 0.00%
2009-04-08 0 0.210 0.196 0.228 - - 0 0 - 0.149 0.139 0.162 - - 0 - 0.00%
2009-04-07 0 0.210 0.195 0.225 0.205 0.230 440,000 94,700 0.2152 0.149 0.139 0.160 0.146 0.164 618,576 0.1531 -7.49%
2009-04-06 0 0.227 0.190 0.227 0.227 0.227 4,000 908 0.2270 0.161 0.135 0.161 0.161 0.161 5,623 0.1615 4.61%
2009-04-03 0 0.217 0.190 0.217 0.215 0.227 48,000 10,368 0.2160 0.154 0.135 0.154 0.153 0.161 67,481 0.1536 -5.65%
2009-04-02 0 0.230 0.190 0.230 0.230 0.230 40,000 9,200 0.2300 0.164 0.135 0.164 0.164 0.164 56,234 0.1636 0.00%
2009-04-01 0 0.230 0.185 0.230 0.219 0.410 576,000 134,320 0.2332 0.164 0.132 0.164 0.156 0.292 809,772 0.1659 5.02%
2009-03-31 0 0.219 0.175 0.219 - - 0 0 - 0.156 0.124 0.156 - - 0 - 0.00%
2009-03-30 0 0.219 0.175 0.230 0.219 0.219 4,000 876 0.2190 0.156 0.124 0.164 0.156 0.156 5,623 0.1558 9.50%
2009-03-27 0 0.200 0.182 0.230 0.200 0.240 380,000 80,848 0.2128 0.142 0.129 0.164 0.142 0.171 534,224 0.1513 -4.76%
2009-03-26 0 0.210 0.210 0.219 0.200 0.219 104,000 20,876 0.2007 0.149 0.149 0.156 0.142 0.156 146,209 0.1428 5.00%
2009-03-25 0 0.200 0.193 0.220 0.200 0.219 104,000 20,876 0.2007 0.142 0.137 0.156 0.142 0.156 146,209 0.1428 0.00%
2009-03-24 0 0.200 0.183 0.220 0.200 0.227 212,000 42,832 0.2020 0.142 0.130 0.156 0.142 0.161 298,041 0.1437 -11.50%
2009-03-23 0 0.226 0.158 0.226 - - 0 0 - 0.161 0.112 0.161 - - 0 - -0.88%
2009-03-20 0 0.228 0.163 0.228 0.229 0.229 4,000 916 0.2290 0.162 0.116 0.162 0.163 0.163 5,623 0.1629 8.57%
2009-03-19 0 0.210 0.190 0.210 0.200 0.220 256,000 55,480 0.2167 0.149 0.135 0.149 0.142 0.156 359,899 0.1542 0.00%
2009-03-18 0 0.210 0.174 0.210 0.220 0.220 4,000 880 0.2200 0.149 0.124 0.149 0.156 0.156 5,623 0.1565 16.67%
2009-03-17 0 0.180 0.180 0.219 0.179 0.220 104,000 18,820 0.1810 0.128 0.128 0.156 0.127 0.156 146,209 0.1287 2.86%
2009-03-16 0 0.175 0.175 0.200 0.175 0.200 288,000 53,800 0.1868 0.124 0.124 0.142 0.124 0.142 404,886 0.1329 -23.25%
2009-03-13 0 0.228 0.165 0.228 0.229 0.229 4,000 916 0.2290 0.162 0.117 0.162 0.163 0.163 5,623 0.1629 9.09%
2009-03-12 0 0.209 0.160 0.210 - - 0 0 - 0.149 0.114 0.149 - - 0 - 0.00%
2009-03-11 0 0.209 0.170 0.209 - - 0 0 - 0.149 0.121 0.149 - - 0 - 0.00%
2009-03-10 0 0.209 0.160 0.209 0.209 0.209 4,000 836 0.2090 0.149 0.114 0.149 0.149 0.149 5,623 0.1487 16.11%
2009-03-09 0 0.180 0.180 0.200 0.180 0.200 300,000 58,000 0.1933 0.128 0.128 0.142 0.128 0.142 421,756 0.1375 -14.29%
2009-03-06 0 0.210 0.170 0.210 - - 0 0 - 0.149 0.121 0.149 - - 0 - 0.00%
2009-03-05 0 0.210 0.180 0.210 0.210 0.210 200,000 42,000 0.2100 0.149 0.128 0.149 0.149 0.149 281,171 0.1494 0.00%
2009-03-04 0 0.210 0.172 0.210 - - 3,083 493 0.1599 0.149 0.122 0.149 - - 4,334 0.1137 -4.55%
2009-03-03 0 0.220 0.165 0.220 - - 0 0 - 0.156 0.117 0.156 - - 0 - -4.35%
2009-03-02 0 0.230 0.126 0.230 - - 0 0 - 0.164 0.090 0.164 - - 0 - 0.00%
2009-02-27 0 0.230 0.155 0.230 0.230 0.230 4,000 920 0.2300 0.164 0.110 0.164 0.164 0.164 5,623 0.1636 4.55%
2009-02-26 0 0.220 0.155 0.240 - - 0 0 - 0.156 0.110 0.171 - - 0 - 0.00%
2009-02-25 0 0.220 0.170 0.230 - - 0 0 - 0.156 0.121 0.164 - - 0 - 0.00%
2009-02-24 0 0.220 0.170 0.230 - - 0 0 - 0.156 0.121 0.164 - - 0 - 0.00%
2009-02-23 0 0.220 0.175 0.220 - - 0 0 - 0.156 0.124 0.156 - - 0 - -4.35%
2009-02-20 0 0.230 0.230 0.240 - - 0 0 - 0.164 0.164 0.171 - - 0 - 9.52%
2009-02-19 0 0.210 0.198 0.230 0.210 0.230 52,000 11,000 0.2115 0.149 0.141 0.164 0.149 0.164 73,104 0.1505 0.00%
2009-02-18 0 0.210 0.195 0.210 - - 0 0 - 0.149 0.139 0.149 - - 0 - 0.00%
2009-02-17 0 0.210 0.162 0.210 0.210 0.210 80,000 16,800 0.2100 0.149 0.115 0.149 0.149 0.149 112,468 0.1494 -8.70%
2009-02-16 0 0.230 0.170 0.240 - - 0 0 - 0.164 0.121 0.171 - - 0 - 0.00%
2009-02-13 0 0.230 0.162 0.237 - - 0 0 - 0.164 0.115 0.169 - - 0 - 0.00%
2009-02-12 0 0.230 0.165 0.230 - - 0 0 - 0.164 0.117 0.164 - - 0 - -2.95%
2009-02-11 0 0.237 0.180 0.239 - - 0 0 - 0.169 0.128 0.170 - - 0 - 0.00%
2009-02-10 0 0.237 0.192 0.237 0.200 0.239 116,000 24,464 0.2109 0.169 0.137 0.169 0.142 0.170 163,079 0.1500 7.73%
2009-02-09 0 0.220 0.167 0.238 0.220 0.220 48,000 10,560 0.2200 0.156 0.119 0.169 0.156 0.156 67,481 0.1565 -7.95%
2009-02-06 0 0.239 0.167 0.239 0.239 0.239 4,000 956 0.2390 0.170 0.119 0.170 0.170 0.170 5,623 0.1700 4.37%
2009-02-05 0 0.229 0.167 0.229 - - 0 0 - 0.163 0.119 0.163 - - 0 - -3.38%
2009-02-04 0 0.237 0.167 0.237 - - 0 0 - 0.169 0.119 0.169 - - 0 - -0.42%
2009-02-03 0 0.238 0.167 0.238 - - 0 0 - 0.169 0.119 0.169 - - 0 - 0.00%
2009-02-02 0 0.238 0.167 0.238 - - 0 0 - 0.169 0.119 0.169 - - 0 - -0.83%
2009-01-30 0 0.240 0.167 0.240 0.238 0.240 120,000 28,664 0.2389 0.171 0.119 0.171 0.169 0.171 168,702 0.1699 1.27%
2009-01-29 0 0.237 0.167 0.237 0.237 0.237 4,000 948 0.2370 0.169 0.119 0.169 0.169 0.169 5,623 0.1686 3.04%
2009-01-23 0 0.230 0.172 0.230 0.239 0.239 4,000 956 0.2390 0.164 0.122 0.164 0.170 0.170 5,623 0.1700 0.44%
2009-01-22 0 0.229 0.172 0.229 0.237 0.237 4,000 948 0.2370 0.163 0.122 0.163 0.169 0.169 5,623 0.1686 0.00%
2009-01-21 0 0.229 0.172 0.229 - - 0 0 - 0.163 0.122 0.163 - - 0 - 0.00%
2009-01-20 0 0.229 0.175 0.229 - - 0 0 - 0.163 0.124 0.163 - - 0 - -1.72%
2009-01-19 0 0.233 0.200 0.233 0.220 0.238 64,000 14,252 0.2227 0.166 0.142 0.166 0.156 0.169 89,975 0.1584 3.56%
2009-01-16 0 0.225 0.170 0.225 - - 0 0 - 0.160 0.121 0.160 - - 0 - -2.17%
2009-01-15 0 0.230 0.170 0.230 - - 0 0 - 0.164 0.121 0.164 - - 0 - 0.00%
2009-01-14 0 0.230 0.175 0.230 - - 0 0 - 0.164 0.124 0.164 - - 0 - 0.00%
2009-01-13 0 0.230 0.175 0.230 0.230 0.290 168,000 40,180 0.2392 0.164 0.124 0.164 0.164 0.206 236,183 0.1701 0.44%
2009-01-12 0 0.229 0.175 0.229 - - 0 0 - 0.163 0.124 0.163 - - 0 - -0.43%
2009-01-09 0 0.230 0.180 0.230 - - 0 0 - 0.164 0.128 0.164 - - 0 - -2.13%
2009-01-08 0 0.235 0.195 0.235 0.249 0.249 8,000 1,996 0.2495 0.167 0.139 0.167 0.177 0.177 11,247 0.1775 -2.08%
2009-01-07 0 0.240 0.160 0.240 - - 0 0 - 0.171 0.114 0.171 - - 0 - 0.00%
2009-01-06 0 0.240 0.150 0.240 0.240 0.240 4,000 960 0.2400 0.171 0.107 0.171 0.171 0.171 5,623 0.1707 9.09%
2009-01-05 0 0.220 0.185 0.220 0.195 0.235 88,000 17,400 0.1977 0.156 0.132 0.156 0.139 0.167 123,715 0.1406 -6.38%
2009-01-02 0 0.235 0.198 0.235 0.215 0.250 88,000 19,996 0.2272 0.167 0.141 0.167 0.153 0.178 123,715 0.1616 6.82%
2008-12-31 0 0.220 0.140 0.220 - - 0 0 - 0.156 0.100 0.156 - - 0 - 0.00%
2008-12-30 0 0.220 0.200 0.220 0.230 0.230 64,000 14,800 0.2313 0.156 0.142 0.156 0.164 0.164 89,975 0.1645 0.00%
2008-12-29 0 0.220 0.192 0.220 0.255 0.255 44,000 9,020 0.2050 0.156 0.137 0.156 0.181 0.181 61,858 0.1458 7.84%
2008-12-24 0 0.204 0.190 0.204 0.210 0.240 48,000 10,360 0.2158 0.145 0.135 0.145 0.149 0.171 67,481 0.1535 -11.30%
2008-12-23 0 0.230 0.188 0.230 0.208 0.230 40,000 8,544 0.2136 0.164 0.134 0.164 0.148 0.164 56,234 0.1519 -2.13%
2008-12-22 0 0.235 0.190 0.235 0.240 0.240 48,000 11,520 0.2400 0.167 0.135 0.167 0.171 0.171 67,481 0.1707 2.17%
2008-12-19 0 0.230 0.200 0.230 0.190 0.240 1,060,000 226,200 0.2134 0.164 0.142 0.164 0.135 0.171 1,490,205 0.1518 21.05%
2008-12-18 0 0.190 0.150 0.190 - - 0 0 - 0.135 0.107 0.135 - - 0 - -4.04%
2008-12-17 0 0.198 0.150 0.198 0.215 0.220 68,000 14,640 0.2153 0.141 0.107 0.141 0.153 0.156 95,598 0.1531 -7.91%
2008-12-16 0 0.215 0.116 0.215 0.200 0.220 204,000 40,880 0.2004 0.153 0.083 0.153 0.142 0.156 286,794 0.1425 7.50%
2008-12-15 0 0.200 0.115 0.200 0.180 0.240 444,000 83,240 0.1875 0.142 0.082 0.142 0.128 0.171 624,199 0.1334 17.65%
2008-12-12 0 0.170 0.126 0.186 - - 0 0 - 0.121 0.090 0.132 - - 0 - 0.00%
2008-12-11 0 0.170 0.125 0.170 - - 0 0 - 0.121 0.089 0.121 - - 0 - -2.30%
2008-12-10 0 0.174 0.118 0.188 - - 0 0 - 0.124 0.084 0.134 - - 0 - 0.00%
2008-12-09 0 0.174 0.116 0.174 - - 0 0 - 0.124 0.083 0.124 - - 0 - -0.57%
2008-12-08 0 0.175 0.128 0.175 0.190 0.190 160,000 30,400 0.1900 0.124 0.091 0.124 0.135 0.135 224,937 0.1351 3.55%
2008-12-05 0 0.169 0.128 0.174 - - 0 0 - 0.120 0.091 0.124 - - 0 - 0.00%
2008-12-04 0 0.169 0.136 0.169 0.140 0.175 96,000 14,976 0.1560 0.120 0.097 0.120 0.100 0.124 134,962 0.1110 16.55%
2008-12-03 0 0.145 0.140 0.165 0.145 0.180 304,000 44,220 0.1455 0.103 0.100 0.117 0.103 0.128 427,380 0.1035 3.57%
2008-12-02 0 0.140 0.126 0.140 0.140 0.165 836,000 119,000 0.1423 0.100 0.090 0.100 0.100 0.117 1,175,294 0.1013 -1.41%
2008-12-01 0 0.142 0.142 0.144 0.130 0.145 20,000 2,720 0.1360 0.101 0.101 0.102 0.092 0.103 28,117 0.0967 18.33%
2008-11-28 0 0.120 0.120 0.145 0.120 0.145 332,000 43,356 0.1306 0.085 0.085 0.103 0.085 0.103 466,743 0.0929 -7.69%
2008-11-27 0 0.130 0.116 0.130 0.130 0.130 300,000 39,000 0.1300 0.092 0.083 0.092 0.092 0.092 421,756 0.0925 3.17%
2008-11-26 0 0.126 0.106 0.128 - - 0 0 - 0.090 0.075 0.091 - - 0 - 0.00%
2008-11-25 0 0.126 0.105 0.126 - - 0 0 - 0.090 0.075 0.090 - - 0 - -1.56%
2008-11-24 0 0.128 0.108 0.130 - - 200,000 26,000 0.1300 0.091 0.077 0.092 - - 281,171 0.0925 0.00%
2008-11-21 0 0.128 0.110 0.128 0.128 0.128 80,000 10,240 0.1280 0.091 0.078 0.091 0.091 0.091 112,468 0.0910 6.67%
2008-11-20 0 0.120 0.110 0.128 0.120 0.123 200,000 24,444 0.1222 0.085 0.078 0.091 0.085 0.087 281,171 0.0869 -9.77%
2008-11-19 0 0.133 0.133 0.135 - - 0 0 - 0.095 0.095 0.096 - - 0 - 6.40%
2008-11-18 0 0.125 0.134 0.135 0.125 0.127 100,000 12,660 0.1266 0.089 0.095 0.096 0.089 0.090 140,585 0.0901 -10.71%
2008-11-17 0 0.140 0.128 0.140 - - 0 0 - 0.100 0.091 0.100 - - 0 - -3.45%
2008-11-14 0 0.145 0.128 0.145 0.145 0.145 20,000 2,900 0.1450 0.103 0.091 0.103 0.103 0.103 28,117 0.1031 16.00%
2008-11-13 0 0.125 0.123 0.145 - - 0 0 - 0.089 0.087 0.103 - - 0 - 0.00%
2008-11-12 0 0.125 0.111 0.125 0.120 0.125 312,000 37,600 0.1205 0.089 0.079 0.089 0.085 0.089 438,626 0.0857 15.74%
2008-11-11 0 0.108 0.108 0.122 0.105 0.150 788,000 96,484 0.1224 0.077 0.077 0.087 0.075 0.107 1,107,813 0.0871 -8.47%
2008-11-10 0 0.118 0.116 0.118 0.117 0.118 400,000 47,152 0.1179 0.084 0.083 0.084 0.083 0.084 562,342 0.0838 3.51%
2008-11-07 0 0.114 0.108 0.115 - - 0 0 - 0.081 0.077 0.082 - - 0 - 0.00%
2008-11-06 0 0.114 0.110 0.114 0.110 0.116 960,000 110,400 0.1150 0.081 0.078 0.081 0.078 0.083 1,349,620 0.0818 -5.00%
2008-11-05 0 0.120 0.106 0.117 - - 0 0 - 0.085 0.075 0.083 - - 0 - -6.25%
2008-11-04 0 0.128 0.112 0.123 0.110 0.140 2,792,000 321,148 0.1150 0.091 0.080 0.087 0.078 0.100 3,925,144 0.0818 16.36%
2008-11-03 0 0.110 0.101 0.112 0.094 0.122 4,764,000 512,788 0.1076 0.078 0.072 0.080 0.067 0.087 6,697,488 0.0766 -31.25%
2008-10-31 0 0.160 0.120 0.170 0.120 0.160 36,000 5,000 0.1389 0.114 0.085 0.121 0.085 0.114 50,611 0.0988 14.29%
2008-10-30 0 0.140 0.140 0.160 0.100 0.140 24,000 2,880 0.1200 0.100 0.100 0.114 0.071 0.100 33,740 0.0854 12.00%
2008-10-29 0 0.125 0.121 0.170 0.125 0.175 24,000 3,600 0.1500 0.089 0.086 0.121 0.089 0.124 33,740 0.1067 1.63%
2008-10-28 0 0.123 0.123 0.150 - - 0 0 - 0.087 0.087 0.107 - - 0 - 0.82%
2008-10-27 0 0.122 0.103 0.175 0.122 0.140 220,000 27,220 0.1237 0.087 0.073 0.124 0.087 0.100 309,288 0.0880 -12.86%
2008-10-24 0 0.140 0.120 0.157 0.140 0.140 12,000 1,680 0.1400 0.100 0.085 0.112 0.100 0.100 16,870 0.0996 -19.54%
2008-10-23 0 0.174 0.154 0.194 - - 0 0 - 0.124 0.110 0.138 - - 0 - 0.00%
2008-10-22 0 0.174 0.155 0.204 0.174 0.174 100,000 17,400 0.1740 0.124 0.110 0.145 0.124 0.124 140,585 0.1238 -10.31%
2008-10-21 0 0.194 0.140 0.194 0.180 0.200 156,000 30,296 0.1942 0.138 0.100 0.138 0.128 0.142 219,313 0.1381 -2.51%
2008-10-20 0 0.199 0.140 0.199 - - 0 0 - 0.142 0.100 0.142 - - 0 - -1.49%
2008-10-17 0 0.202 0.170 0.202 0.198 0.202 208,000 41,208 0.1981 0.144 0.121 0.144 0.141 0.144 292,418 0.1409 6.32%
2008-10-16 0 0.190 0.150 0.190 0.195 0.195 76,000 14,820 0.1950 0.135 0.107 0.135 0.139 0.139 106,845 0.1387 -6.40%
2008-10-15 0 0.203 0.155 0.203 - - 0 0 - 0.144 0.110 0.144 - - 0 - 0.00%
2008-10-14 0 0.203 0.183 - 0.195 0.203 324,000 65,480 0.2021 0.144 0.130 - 0.139 0.144 455,497 0.1438 4.10%
2008-10-13 0 0.195 0.165 0.195 - - 2,100,000 409,500 0.1950 0.139 0.117 0.139 - - 2,952,293 0.1387 0.00%
2008-10-10 0 0.195 0.152 0.195 - - 0 0 - 0.139 0.108 0.139 - - 0 - -2.01%
2008-10-09 0 0.199 0.192 0.199 0.199 0.199 200,000 39,800 0.1990 0.142 0.137 0.142 0.142 0.142 281,171 0.1416 -0.50%
2008-10-08 0 0.200 0.160 0.200 0.200 0.200 100,000 20,000 0.2000 0.142 0.114 0.142 0.142 0.142 140,585 0.1423 -2.44%
2008-10-06 0 0.205 0.175 0.209 - - 0 0 - 0.146 0.124 0.149 - - 0 - 0.00%
2008-10-03 0 0.205 0.205 0.213 0.205 0.205 36,000 7,380 0.2050 0.146 0.146 0.152 0.146 0.146 50,611 0.1458 0.00%
2008-10-02 0 0.205 0.180 0.208 0.205 0.205 140,000 28,700 0.2050 0.146 0.128 0.148 0.146 0.146 196,820 0.1458 7.89%
2008-09-30 0 0.190 0.170 0.208 - - 0 0 - 0.135 0.121 0.148 - - 0 - 0.00%
2008-09-29 0 0.190 0.190 0.210 0.190 0.190 200,000 38,000 0.1900 0.135 0.135 0.149 0.135 0.135 281,171 0.1351 -12.84%
2008-09-26 0 0.218 0.195 0.223 0.208 0.218 188,000 40,704 0.2165 0.155 0.139 0.159 0.148 0.155 264,301 0.1540 7.39%
2008-09-25 0 0.203 0.185 0.203 0.203 0.203 72,000 14,616 0.2030 0.144 0.132 0.144 0.144 0.144 101,221 0.1444 4.64%
2008-09-24 0 0.194 0.178 0.200 - - 0 0 - 0.138 0.127 0.142 - - 0 - 0.00%
2008-09-23 0 0.194 0.180 0.203 0.194 0.194 80,000 15,520 0.1940 0.138 0.128 0.144 0.138 0.138 112,468 0.1380 0.00%
2008-09-22 0 0.194 0.180 0.194 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
2008-09-19 0 0.194 0.170 0.194 0.194 0.194 80,000 15,520 0.1940 0.138 0.121 0.138 0.138 0.138 112,468 0.1380 0.52%
2008-09-18 0 0.193 0.174 0.194 0.188 0.193 732,000 138,908 0.1898 0.137 0.124 0.138 0.134 0.137 1,029,085 0.1350 -1.53%
2008-09-17 0 0.196 0.180 0.196 0.198 0.198 316,000 62,568 0.1980 0.139 0.128 0.139 0.141 0.141 444,250 0.1408 3.70%
2008-09-16 0 0.189 0.189 0.198 0.187 0.187 20,000 3,740 0.1870 0.134 0.134 0.141 0.133 0.133 28,117 0.1330 -5.50%
2008-09-12 0 0.200 0.195 0.214 0.200 0.215 260,000 54,400 0.2092 0.142 0.139 0.152 0.142 0.153 365,522 0.1488 0.00%
2008-09-11 0 0.200 0.198 0.218 0.200 0.210 560,000 113,000 0.2018 0.142 0.141 0.155 0.142 0.149 787,278 0.1435 -9.09%
2008-09-10 0 0.220 0.211 0.240 0.208 0.230 520,000 111,640 0.2147 0.156 0.150 0.171 0.148 0.164 731,044 0.1527 4.76%
2008-09-09 0 0.210 0.210 0.255 0.210 0.220 80,000 17,200 0.2150 0.149 0.149 0.181 0.149 0.156 112,468 0.1529 -4.55%
2008-09-08 0 0.220 0.208 0.220 0.220 0.240 220,000 50,800 0.2309 0.156 0.148 0.156 0.156 0.171 309,288 0.1642 5.26%
2008-09-05 0 0.209 0.208 0.235 0.208 0.220 240,000 50,676 0.2112 0.149 0.148 0.167 0.148 0.156 337,405 0.1502 -12.18%
2008-09-04 0 0.238 0.238 0.240 0.210 0.220 148,000 32,080 0.2168 0.169 0.169 0.171 0.149 0.156 208,066 0.1542 3.48%
2008-09-03 0 0.230 0.206 0.240 - - 0 0 - 0.164 0.147 0.171 - - 0 - 0.00%
2008-09-02 0 0.230 0.213 0.240 - - 0 0 - 0.164 0.152 0.171 - - 0 - 0.00%
2008-09-01 0 0.230 0.211 0.250 - - 0 0 - 0.164 0.150 0.178 - - 0 - 0.00%
2008-08-29 0 0.230 0.210 0.244 - - 0 0 - 0.164 0.149 0.174 - - 0 - 0.00%
2008-08-28 0 0.230 0.210 0.240 - - 0 0 - 0.164 0.149 0.171 - - 0 - 0.00%
2008-08-27 0 0.230 0.210 0.240 - - 0 0 - 0.164 0.149 0.171 - - 0 - 0.00%
2008-08-26 0 0.230 0.212 0.240 0.230 0.230 180,000 41,400 0.2300 0.164 0.151 0.171 0.164 0.164 253,054 0.1636 -0.86%
2008-08-25 0 0.232 0.212 0.255 0.232 0.232 64,000 14,848 0.2320 0.165 0.151 0.181 0.165 0.165 89,975 0.1650 -12.45%
2008-08-21 0 0.265 0.216 0.270 - - 0 0 - 0.188 0.154 0.192 - - 0 - 0.00%
2008-08-20 0 0.265 0.265 0.270 - - 0 0 - 0.188 0.188 0.192 - - 0 - 10.42%
2008-08-19 0 0.240 0.213 0.250 - - 0 0 - 0.171 0.152 0.178 - - 0 - 0.00%
2008-08-18 0 0.240 0.213 0.265 - - 0 0 - 0.171 0.152 0.188 - - 0 - 0.00%
2008-08-15 0 0.240 0.220 0.240 - - 0 0 - 0.171 0.156 0.171 - - 0 - 0.00%
2008-08-14 0 0.240 0.227 0.240 0.240 0.240 4,000 960 0.2400 0.171 0.161 0.171 0.171 0.171 5,623 0.1707 0.00%
2008-08-13 0 0.240 0.211 0.250 0.240 0.240 112,000 26,880 0.2400 0.171 0.150 0.178 0.171 0.171 157,456 0.1707 -4.00%
2008-08-12 0 0.250 0.230 0.275 - - 0 0 - 0.178 0.164 0.196 - - 0 - 0.00%
2008-08-11 0 0.250 0.250 0.275 0.250 0.275 192,000 48,100 0.2505 0.178 0.178 0.196 0.178 0.196 269,924 0.1782 0.00%
2008-08-08 0 0.250 0.224 0.250 - - 0 0 - 0.178 0.159 0.178 - - 0 - -3.85%
2008-08-07 0 0.260 0.240 0.260 0.240 0.260 80,000 19,684 0.2461 0.185 0.171 0.185 0.171 0.185 112,468 0.1750 4.00%
2008-08-05 0 0.250 0.230 0.250 0.236 0.250 708,000 169,092 0.2388 0.178 0.164 0.178 0.168 0.178 995,344 0.1699 0.00%
2008-08-04 0 0.250 0.240 0.250 0.280 0.280 4,000 1,120 0.2800 0.178 0.171 0.178 0.199 0.199 5,623 0.1992 5.93%
2008-08-01 0 0.236 0.236 0.248 0.236 0.236 4,000 944 0.2360 0.168 0.168 0.176 0.168 0.168 5,623 0.1679 -5.22%
2008-07-31 0 0.249 0.237 0.249 0.237 0.249 220,000 52,288 0.2377 0.177 0.169 0.177 0.169 0.177 309,288 0.1691 -0.40%
2008-07-30 0 0.250 0.238 0.250 0.240 0.250 76,000 18,304 0.2408 0.178 0.169 0.178 0.171 0.178 106,845 0.1713 0.00%
2008-07-29 0 0.250 0.240 0.250 0.240 0.250 404,000 95,196 0.2356 0.178 0.171 0.178 0.171 0.178 567,965 0.1676 2.04%
2008-07-28 0 0.245 0.225 0.245 - - 0 0 - 0.174 0.160 0.174 - - 0 - -2.00%
2008-07-25 0 0.250 0.231 0.250 0.250 0.250 40,000 10,000 0.2500 0.178 0.164 0.178 0.178 0.178 56,234 0.1778 0.00%
2008-07-24 0 0.250 0.230 0.260 0.250 0.280 224,000 56,120 0.2505 0.178 0.164 0.185 0.178 0.199 314,911 0.1782 -5.66%
2008-07-23 0 0.265 0.230 0.265 0.275 0.275 4,000 1,100 0.2750 0.188 0.164 0.188 0.196 0.196 5,623 0.1956 10.42%
2008-07-22 0 0.240 0.260 0.265 0.240 0.265 200,000 50,320 0.2516 0.171 0.185 0.188 0.171 0.188 281,171 0.1790 0.00%
2008-07-21 0 0.240 0.222 0.240 0.220 0.240 432,000 99,720 0.2308 0.171 0.158 0.171 0.156 0.171 607,329 0.1642 9.09%
2008-07-18 0 0.220 0.216 0.220 0.210 0.220 1,340,000 289,800 0.2163 0.156 0.154 0.156 0.149 0.156 1,883,844 0.1538 0.00%
2008-07-17 0 0.220 0.210 0.220 0.200 0.220 544,000 112,900 0.2075 0.156 0.149 0.156 0.142 0.156 764,784 0.1476 0.00%
2008-07-16 0 0.220 0.202 0.220 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2008-07-15 0 0.220 0.203 0.224 0.220 0.220 84,000 18,480 0.2200 0.156 0.144 0.159 0.156 0.156 118,092 0.1565 0.46%
2008-07-14 0 0.219 0.200 0.220 - - 0 0 - 0.156 0.142 0.156 - - 0 - 0.00%
2008-07-11 0 0.219 0.219 0.220 0.200 0.200 44,000 8,800 0.2000 0.156 0.156 0.156 0.142 0.142 61,858 0.1423 0.00%
2008-07-10 0 0.219 0.202 0.220 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2008-07-09 0 0.219 0.202 0.220 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2008-07-08 0 0.219 0.203 0.225 - - 0 0 - 0.156 0.144 0.160 - - 0 - 0.00%
2008-07-07 0 0.219 0.219 0.220 0.205 0.212 160,000 33,500 0.2094 0.156 0.156 0.156 0.146 0.151 224,937 0.1489 -0.45%
2008-07-04 0 0.220 0.200 0.220 - - 0 0 - 0.156 0.142 0.156 - - 0 - 0.00%
2008-07-03 0 0.220 0.202 0.220 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2008-07-02 0 0.220 0.202 0.220 - - 0 0 - 0.156 0.144 0.156 - - 0 - 0.00%
2008-06-30 0 0.220 0.203 0.220 0.220 0.220 100,000 22,000 0.2200 0.156 0.144 0.156 0.156 0.156 140,585 0.1565 0.00%
2008-06-27 0 0.220 0.205 0.232 0.219 0.220 400,000 87,760 0.2194 0.156 0.146 0.165 0.156 0.156 562,342 0.1561 0.46%
2008-06-26 0 0.219 0.205 0.219 0.219 0.220 300,000 65,832 0.2194 0.156 0.146 0.156 0.156 0.156 421,756 0.1561 9.50%
2008-06-25 0 0.200 0.197 0.219 0.200 0.200 24,000 4,800 0.2000 0.142 0.140 0.156 0.142 0.142 33,740 0.1423 -4.76%
2008-06-24 0 0.210 0.205 0.230 0.201 0.220 2,000,000 415,180 0.2076 0.149 0.146 0.164 0.143 0.156 2,811,708 0.1477 -4.11%
2008-06-23 0 0.219 0.219 0.220 0.207 0.220 660,000 141,080 0.2138 0.156 0.156 0.156 0.147 0.156 927,864 0.1520 8.96%
2008-06-20 0 0.201 0.170 0.220 - - 0 0 - 0.143 0.121 0.156 - - 0 - 0.00%
2008-06-19 0 0.201 0.171 0.220 - - 0 0 - 0.143 0.122 0.156 - - 0 - 0.00%
2008-06-18 0 0.201 0.201 0.220 - - 0 0 - 0.143 0.143 0.156 - - 0 - 0.50%
2008-06-17 0 0.200 0.178 0.210 - - 0 0 - 0.142 0.127 0.149 - - 0 - 0.00%
2008-06-16 0 0.200 0.180 0.210 - - 0 0 - 0.142 0.128 0.149 - - 0 - 0.00%
2008-06-13 0 0.200 0.180 0.220 - - 0 0 - 0.142 0.128 0.156 - - 0 - 0.00%
2008-06-12 0 0.200 0.196 0.218 0.200 0.205 260,000 52,620 0.2024 0.142 0.139 0.155 0.142 0.146 365,522 0.1440 -4.76%
2008-06-11 0 0.210 0.201 0.222 - - 0 0 - 0.149 0.143 0.158 - - 0 - 0.00%
2008-06-10 0 0.210 0.190 0.220 0.202 0.210 384,000 78,208 0.2037 0.149 0.135 0.156 0.144 0.149 539,848 0.1449 0.00%
2008-06-06 0 0.210 0.202 0.220 0.210 0.210 200,000 42,000 0.2100 0.149 0.144 0.156 0.149 0.149 281,171 0.1494 -3.67%
2008-06-05 0 0.218 0.218 0.220 0.210 0.210 400,000 84,000 0.2100 0.155 0.155 0.156 0.149 0.149 562,342 0.1494 3.81%
2008-06-04 0 0.210 0.210 0.220 0.210 0.210 200,000 42,000 0.2100 0.149 0.149 0.156 0.149 0.149 281,171 0.1494 -2.78%
2008-06-03 0 0.216 0.200 0.220 - - 0 0 - 0.154 0.142 0.156 - - 0 - 0.00%
2008-06-02 0 0.216 0.216 0.225 0.216 0.220 544,000 118,516 0.2179 0.154 0.154 0.160 0.154 0.156 764,784 0.1550 -5.26%
2008-05-30 0 0.228 0.228 0.230 0.220 0.220 24,000 5,280 0.2200 0.162 0.162 0.164 0.156 0.156 33,740 0.1565 -0.87%
2008-05-29 0 0.230 0.195 0.230 0.230 0.230 16,000 3,680 0.2300 0.164 0.139 0.164 0.164 0.164 22,494 0.1636 6.98%
2008-05-28 0 0.215 0.203 0.235 - - 0 0 - 0.153 0.144 0.167 - - 0 - 0.00%
2008-05-27 0 0.215 0.207 0.238 0.215 0.216 476,000 103,920 0.2183 0.153 0.147 0.169 0.153 0.154 669,186 0.1553 -6.52%
2008-05-26 0 0.230 0.230 0.232 0.220 0.220 44,000 9,680 0.2200 0.164 0.164 0.165 0.156 0.156 61,858 0.1565 -3.36%
2008-05-23 0 0.238 0.223 0.240 - - 0 0 - 0.169 0.159 0.171 - - 0 - 0.00%
2008-05-22 0 0.238 0.221 0.238 0.225 0.242 2,584,000 586,500 0.2270 0.169 0.157 0.169 0.160 0.172 3,632,726 0.1614 0.00%
2008-05-21 0 0.238 0.238 0.240 0.230 0.240 1,204,000 278,280 0.2311 0.169 0.169 0.171 0.164 0.171 1,692,648 0.1644 3.48%
2008-05-20 0 0.230 0.230 0.240 0.230 0.230 320,000 73,600 0.2300 0.164 0.164 0.171 0.164 0.164 449,873 0.1636 0.00%
2008-05-19 0 0.230 0.240 0.250 0.220 0.243 612,000 141,300 0.2309 0.164 0.171 0.178 0.156 0.173 860,383 0.1642 6.98%
2008-05-16 0 0.215 0.215 0.240 0.215 0.240 56,000 12,296 0.2196 0.153 0.153 0.171 0.153 0.171 78,728 0.1562 -4.44%
2008-05-15 0 0.225 0.220 0.234 0.215 0.235 368,000 82,556 0.2243 0.160 0.156 0.166 0.153 0.167 517,354 0.1596 -4.26%
2008-05-14 0 0.235 0.222 0.235 0.200 0.235 1,108,000 239,552 0.2162 0.167 0.158 0.167 0.142 0.167 1,557,686 0.1538 41.57%
2008-05-13 0 0.166 0.166 0.190 0.148 0.148 12,000 1,776 0.1480 0.118 0.118 0.135 0.105 0.105 16,870 0.1053 -12.63%
2008-05-09 0 0.190 0.167 0.190 0.190 0.190 164,000 31,160 0.1900 0.135 0.119 0.135 0.135 0.135 230,560 0.1351 0.53%
2008-05-08 0 0.189 0.175 0.190 - - 0 0 - 0.134 0.124 0.135 - - 0 - 0.00%
2008-05-07 0 0.189 0.170 0.190 - - 0 0 - 0.134 0.121 0.135 - - 0 - 0.00%
2008-05-06 0 0.189 0.189 0.190 - - 0 0 - 0.134 0.134 0.135 - - 0 - 3.85%
2008-05-05 0 0.182 0.182 0.190 0.180 0.182 128,000 23,224 0.1814 0.129 0.129 0.135 0.128 0.129 179,949 0.1291 -1.62%
2008-05-02 0 0.185 0.175 0.185 0.172 0.185 84,000 14,840 0.1767 0.132 0.124 0.132 0.122 0.132 118,092 0.1257 1.65%
2008-04-30 0 0.182 0.163 0.188 - - 0 0 - 0.129 0.116 0.134 - - 0 - 0.00%
2008-04-29 0 0.182 0.160 0.182 - - 0 0 - 0.129 0.114 0.129 - - 0 - 0.00%
2008-04-28 0 0.182 0.182 0.184 - - 0 0 - 0.129 0.129 0.131 - - 0 - 8.33%
2008-04-25 0 0.168 0.180 0.185 0.160 0.190 812,000 144,840 0.1784 0.120 0.128 0.132 0.114 0.135 1,141,553 0.1269 -0.59%
2008-04-24 0 0.169 0.169 0.189 0.168 0.190 124,000 22,972 0.1853 0.120 0.120 0.134 0.120 0.135 174,326 0.1318 -8.65%
2008-04-23 0 0.185 0.168 0.195 - - 0 0 - 0.132 0.120 0.139 - - 0 - 0.00%
2008-04-22 0 0.185 0.168 0.200 - - 0 0 - 0.132 0.120 0.142 - - 0 - 0.00%
2008-04-21 0 0.185 0.168 0.200 - - 0 0 - 0.132 0.120 0.142 - - 0 - 0.00%
2008-04-18 0 0.185 0.168 0.200 - - 0 0 - 0.132 0.120 0.142 - - 0 - 0.00%
2008-04-17 0 0.185 0.170 0.185 0.180 0.185 20,000 3,660 0.1830 0.132 0.121 0.132 0.128 0.132 28,117 0.1302 -2.63%
2008-04-16 0 0.190 0.164 0.196 - - 0 0 - 0.135 0.117 0.139 - - 0 - 0.00%
2008-04-15 0 0.190 0.160 0.205 - - 0 0 - 0.135 0.114 0.146 - - 0 - 0.00%
2008-04-14 0 0.190 0.160 0.200 0.190 0.190 4,000 760 0.1900 0.135 0.114 0.142 0.135 0.135 5,623 0.1351 2.70%
2008-04-11 0 0.185 0.162 0.185 - - 0 0 - 0.132 0.115 0.132 - - 0 - -2.63%
2008-04-10 0 0.190 0.160 0.190 - - 0 0 - 0.135 0.114 0.135 - - 0 - 0.00%
2008-04-09 0 0.190 0.170 0.208 - - 0 0 - 0.135 0.121 0.148 - - 0 - 0.00%
2008-04-08 0 0.190 0.181 0.210 0.190 0.190 120,000 22,800 0.1900 0.135 0.129 0.149 0.135 0.135 168,702 0.1351 0.00%
2008-04-07 0 0.190 0.168 0.205 - - 0 0 - 0.135 0.120 0.146 - - 0 - 0.00%
2008-04-03 0 0.190 0.176 0.190 0.190 0.190 8,000 1,520 0.1900 0.135 0.125 0.135 0.135 0.135 11,247 0.1351 13.10%
2008-04-02 0 0.168 0.160 0.199 0.168 0.199 40,000 7,500 0.1875 0.120 0.114 0.142 0.120 0.142 56,234 0.1334 -12.95%
2008-04-01 0 0.193 0.193 0.220 - - 0 0 - 0.137 0.137 0.156 - - 0 - 4.89%
2008-03-31 0 0.184 0.160 0.198 - - 0 0 - 0.131 0.114 0.141 - - 0 - 0.00%
2008-03-28 0 0.184 0.160 - 0.170 0.184 240,000 41,688 0.1737 0.131 0.114 - 0.121 0.131 337,405 0.1236 8.24%
2008-03-27 0 0.170 0.165 0.180 0.170 0.180 248,000 42,496 0.1714 0.121 0.117 0.128 0.121 0.128 348,652 0.1219 -10.53%
2008-03-26 0 0.190 0.190 0.198 - - 0 0 - 0.135 0.135 0.141 - - 0 - 0.00%
2008-03-25 0 0.190 0.190 0.198 0.180 0.180 28,000 5,040 0.1800 0.135 0.135 0.141 0.128 0.128 39,364 0.1280 0.00%
2008-03-20 0 0.190 0.188 0.190 0.190 0.190 284,000 53,960 0.1900 0.135 0.134 0.135 0.135 0.135 399,262 0.1351 -5.00%
2008-03-19 0 0.200 0.197 0.200 0.195 0.200 964,000 190,520 0.1976 0.142 0.140 0.142 0.139 0.142 1,355,243 0.1406 3.09%
2008-03-18 0 0.194 0.190 0.195 0.180 0.200 1,228,000 234,800 0.1912 0.138 0.135 0.139 0.128 0.142 1,726,388 0.1360 -3.00%
2008-03-17 0 0.200 0.200 0.210 0.200 0.200 140,000 28,000 0.2000 0.142 0.142 0.149 0.142 0.142 196,820 0.1423 -2.91%
2008-03-14 0 0.206 0.204 0.217 0.201 0.206 44,000 9,044 0.2055 0.147 0.145 0.154 0.143 0.147 61,858 0.1462 -0.48%
2008-03-13 0 0.207 0.207 0.232 0.206 0.208 300,000 62,320 0.2077 0.147 0.147 0.165 0.147 0.148 421,756 0.1478 -1.43%
2008-03-12 0 0.210 0.210 0.228 - - 0 0 - 0.149 0.149 0.162 - - 0 - 0.96%
2008-03-11 0 0.208 0.208 0.232 0.203 0.212 560,000 113,540 0.2028 0.148 0.148 0.165 0.144 0.151 787,278 0.1442 -0.95%
2008-03-10 0 0.210 0.208 0.222 0.210 0.213 1,244,000 262,004 0.2106 0.149 0.148 0.158 0.149 0.152 1,748,882 0.1498 -3.67%
2008-03-07 0 0.218 0.218 0.228 0.210 0.231 424,000 90,952 0.2145 0.155 0.155 0.162 0.149 0.164 596,082 0.1526 2.35%
2008-03-06 0 0.213 0.213 0.224 0.210 0.220 384,000 82,968 0.2161 0.152 0.152 0.159 0.149 0.156 539,848 0.1537 -1.84%
2008-03-05 0 0.217 0.214 0.220 0.215 0.218 472,000 101,616 0.2153 0.154 0.152 0.156 0.153 0.155 663,563 0.1531 -0.46%
2008-03-04 0 0.218 0.215 0.228 0.218 0.220 120,000 26,200 0.2183 0.155 0.153 0.162 0.155 0.156 168,702 0.1553 -3.96%
2008-03-03 0 0.227 0.218 0.227 - - 0 0 - 0.161 0.155 0.161 - - 0 - -0.44%
2008-02-29 0 0.228 0.220 0.235 - - 96,000 21,120 0.2200 0.162 0.156 0.167 - - 134,962 0.1565 0.00%
2008-02-28 0 0.228 0.218 0.228 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2008-02-27 0 0.228 0.220 0.230 0.220 0.228 152,000 34,080 0.2242 0.162 0.156 0.164 0.156 0.162 213,690 0.1595 2.70%
2008-02-26 0 0.222 0.220 0.228 0.220 0.222 136,000 30,072 0.2211 0.158 0.156 0.162 0.156 0.158 191,196 0.1573 -2.63%
2008-02-25 0 0.228 0.218 0.228 0.228 0.228 4,000 912 0.2280 0.162 0.155 0.162 0.162 0.162 5,623 0.1622 3.64%
2008-02-22 0 0.220 0.218 0.234 0.220 0.220 40,000 8,800 0.2200 0.156 0.155 0.166 0.156 0.156 56,234 0.1565 -0.45%
2008-02-21 0 0.221 0.220 0.235 0.221 0.221 100,000 22,100 0.2210 0.157 0.156 0.167 0.157 0.157 140,585 0.1572 2.79%
2008-02-20 0 0.215 0.215 0.230 0.214 0.214 20,000 4,280 0.2140 0.153 0.153 0.164 0.152 0.152 28,117 0.1522 -8.51%
2008-02-19 0 0.235 0.220 0.235 0.210 0.235 716,000 151,792 0.2120 0.167 0.156 0.167 0.149 0.167 1,006,591 0.1508 6.82%
2008-02-18 0 0.220 0.203 0.234 - - 0 0 - 0.156 0.144 0.166 - - 0 - 0.00%
2008-02-15 0 0.220 0.213 0.235 - - 0 0 - 0.156 0.152 0.167 - - 0 - 0.00%
2008-02-14 0 0.220 0.205 0.234 0.220 0.220 80,000 17,600 0.2200 0.156 0.146 0.166 0.156 0.156 112,468 0.1565 0.00%
2008-02-13 0 0.220 0.213 0.234 0.217 0.221 304,000 66,740 0.2195 0.156 0.152 0.166 0.154 0.157 427,380 0.1562 3.29%
2008-02-12 0 0.213 0.213 0.230 0.210 0.210 20,000 4,200 0.2100 0.152 0.152 0.164 0.149 0.149 28,117 0.1494 0.00%
2008-02-11 0 0.213 0.203 0.228 - - 0 0 - 0.152 0.144 0.162 - - 0 - 0.00%
2008-02-06 0 0.213 - 0.230 - - 0 0 - 0.152 - 0.164 - - 0 - 0.00%
2008-02-05 0 0.213 0.213 0.228 0.202 0.202 52,000 10,492 0.2018 0.152 0.152 0.162 0.144 0.144 73,104 0.1435 -2.29%
2008-02-04 0 0.218 0.218 0.230 0.200 0.204 716,000 143,960 0.2011 0.155 0.155 0.164 0.142 0.145 1,006,591 0.1430 3.81%
2008-02-01 0 0.210 0.195 0.221 - - 0 0 - 0.149 0.139 0.157 - - 0 - 0.00%
2008-01-31 0 0.210 0.202 0.230 0.200 0.210 716,000 144,912 0.2024 0.149 0.144 0.164 0.142 0.149 1,006,591 0.1440 0.00%
2008-01-30 0 0.210 0.204 0.225 - - 0 0 - 0.149 0.145 0.160 - - 0 - 0.00%
2008-01-29 0 0.210 0.210 0.234 0.210 0.210 80,000 16,800 0.2100 0.149 0.149 0.166 0.149 0.149 112,468 0.1494 -4.55%
2008-01-28 0 0.220 0.211 0.232 0.220 0.220 300,000 66,000 0.2200 0.156 0.150 0.165 0.156 0.156 421,756 0.1565 0.00%
2008-01-25 0 0.220 0.220 0.235 - - 0 0 - 0.156 0.156 0.167 - - 0 - 0.92%
2008-01-24 0 0.218 0.205 0.218 - - 0 0 - 0.155 0.146 0.155 - - 0 - -0.91%
2008-01-23 0 0.220 0.206 0.235 - - 0 0 - 0.156 0.147 0.167 - - 0 - 0.00%
2008-01-22 0 0.220 0.215 0.220 0.215 0.220 120,000 26,040 0.2170 0.156 0.153 0.156 0.153 0.156 168,702 0.1544 -3.51%
2008-01-21 0 0.228 0.228 0.243 0.228 0.228 28,000 6,384 0.2280 0.162 0.162 0.173 0.162 0.162 39,364 0.1622 -4.60%
2008-01-18 0 0.239 0.228 0.243 - - 0 0 - 0.170 0.162 0.173 - - 0 - 0.00%
2008-01-17 0 0.239 0.225 0.239 0.232 0.239 204,000 47,468 0.2327 0.170 0.160 0.170 0.165 0.170 286,794 0.1655 3.02%
2008-01-16 0 0.232 0.232 0.243 0.232 0.241 892,000 208,060 0.2333 0.165 0.165 0.173 0.165 0.171 1,254,022 0.1659 -3.33%
2008-01-15 0 0.240 0.238 0.240 - - 0 0 - 0.171 0.169 0.171 - - 0 - -1.23%
2008-01-14 0 0.243 0.234 0.243 0.233 0.243 560,000 132,436 0.2365 0.173 0.166 0.173 0.166 0.173 787,278 0.1682 2.97%
2008-01-11 0 0.236 0.236 0.242 0.235 0.242 660,000 158,240 0.2398 0.168 0.168 0.172 0.167 0.172 927,864 0.1705 -0.42%
2008-01-10 0 0.237 0.235 0.243 - - 0 0 - 0.169 0.167 0.173 - - 0 - 0.00%
2008-01-09 0 0.237 0.237 0.240 0.233 0.244 220,000 52,360 0.2380 0.169 0.169 0.171 0.166 0.174 309,288 0.1693 1.28%
2008-01-08 0 0.234 0.234 0.244 0.230 0.245 444,000 105,192 0.2369 0.166 0.166 0.174 0.164 0.174 624,199 0.1685 -2.50%
2008-01-07 0 0.240 0.234 0.249 0.240 0.240 100,000 24,000 0.2400 0.171 0.166 0.177 0.171 0.171 140,585 0.1707 -2.04%
2008-01-04 0 0.245 0.230 0.247 - - 0 0 - 0.174 0.164 0.176 - - 0 - 0.00%
2008-01-03 0 0.245 0.220 0.245 - - 0 0 - 0.174 0.156 0.174 - - 0 - -2.00%
2008-01-02 0 0.250 - 0.250 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2007-12-31 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.178 - 0.178 0.178 0.178 28,117 0.1778 5.04%
2007-12-28 0 0.238 0.238 0.250 0.228 0.232 1,592,000 365,552 0.2296 0.169 0.169 0.178 0.162 0.165 2,238,119 0.1633 -0.42%
2007-12-27 0 0.239 0.229 0.239 0.239 0.239 100,000 23,900 0.2390 0.170 0.163 0.170 0.170 0.170 140,585 0.1700 3.91%
2007-12-24 0 0.230 0.228 0.230 - - 0 0 - 0.164 0.162 0.164 - - 0 - 0.00%
2007-12-21 0 0.230 0.220 0.239 0.230 0.240 1,100,000 254,644 0.2315 0.164 0.156 0.170 0.164 0.171 1,546,439 0.1647 -2.13%
2007-12-20 0 0.235 0.232 0.249 0.235 0.235 60,000 14,100 0.2350 0.167 0.165 0.177 0.167 0.167 84,351 0.1672 -5.24%
2007-12-19 0 0.248 0.235 0.248 0.248 0.248 128,000 31,744 0.2480 0.176 0.167 0.176 0.176 0.176 179,949 0.1764 0.00%
2007-12-18 0 0.248 0.234 0.248 0.234 0.248 32,000 7,616 0.2380 0.176 0.166 0.176 0.166 0.176 44,987 0.1693 5.53%
2007-12-17 0 0.235 0.235 0.249 0.235 0.235 188,000 44,180 0.2350 0.167 0.167 0.177 0.167 0.167 264,301 0.1672 -6.00%
2007-12-14 0 0.250 0.242 0.255 0.240 0.250 84,000 20,280 0.2414 0.178 0.172 0.181 0.171 0.178 118,092 0.1717 2.04%
2007-12-13 0 0.245 0.240 0.245 0.245 0.245 152,000 37,240 0.2450 0.174 0.171 0.174 0.174 0.174 213,690 0.1743 -5.77%
2007-12-12 0 0.260 0.245 0.260 0.245 0.260 104,000 25,540 0.2456 0.185 0.174 0.185 0.174 0.185 146,209 0.1747 1.96%
2007-12-11 0 0.255 0.255 0.260 0.242 0.242 120,000 29,040 0.2420 0.181 0.181 0.185 0.172 0.172 168,702 0.1721 -3.77%
2007-12-10 0 0.265 0.240 0.265 0.265 0.265 8,000 2,120 0.2650 0.188 0.171 0.188 0.188 0.188 11,247 0.1885 6.00%
2007-12-07 0 0.250 0.250 0.265 0.247 0.260 574,000 147,524 0.2570 0.178 0.178 0.188 0.176 0.185 806,960 0.1828 -1.96%
2007-12-06 0 0.255 0.245 0.255 0.245 0.255 104,000 25,520 0.2454 0.181 0.174 0.181 0.174 0.181 146,209 0.1745 5.81%
2007-12-05 0 0.241 0.241 0.245 0.240 0.245 72,000 17,420 0.2419 0.171 0.171 0.174 0.171 0.174 101,221 0.1721 -0.82%
2007-12-04 0 0.243 0.243 0.260 0.243 0.243 72,000 17,496 0.2430 0.173 0.173 0.185 0.173 0.173 101,221 0.1728 -2.80%
2007-12-03 0 0.250 0.240 0.250 0.255 0.255 60,000 15,300 0.2550 0.178 0.171 0.178 0.181 0.181 84,351 0.1814 -1.96%
2007-11-30 0 0.255 0.244 0.255 0.245 0.260 308,000 77,880 0.2529 0.181 0.174 0.181 0.174 0.185 433,003 0.1799 6.25%
2007-11-29 0 0.240 0.234 0.244 0.240 0.245 248,000 60,160 0.2426 0.171 0.166 0.174 0.171 0.174 348,652 0.1726 0.00%
2007-11-28 0 0.240 0.236 0.245 0.240 0.240 80,000 19,200 0.2400 0.171 0.168 0.174 0.171 0.171 112,468 0.1707 1.69%
2007-11-27 0 0.236 0.228 0.240 0.236 0.236 296,000 69,872 0.2361 0.168 0.162 0.171 0.168 0.168 416,133 0.1679 4.89%
2007-11-26 0 0.225 0.223 0.238 0.225 0.225 100,000 22,500 0.2250 0.160 0.159 0.169 0.160 0.160 140,585 0.1600 0.00%
2007-11-23 0 0.225 0.225 0.240 0.225 0.225 300,000 67,200 0.2240 0.160 0.160 0.171 0.160 0.160 421,756 0.1593 0.00%
2007-11-22 0 0.225 0.217 0.232 0.225 0.225 300,000 67,500 0.2250 0.160 0.154 0.165 0.160 0.160 421,756 0.1600 -0.44%
2007-11-21 0 0.226 0.220 0.242 - - 0 0 - 0.161 0.156 0.172 - - 0 - 0.00%
2007-11-20 0 0.226 0.226 0.242 0.216 0.216 460,000 99,360 0.2160 0.161 0.161 0.172 0.154 0.154 646,693 0.1536 0.00%
2007-11-19 0 0.226 0.217 0.232 0.215 0.235 868,000 191,600 0.2207 0.161 0.154 0.165 0.153 0.167 1,220,281 0.1570 -3.42%
2007-11-16 0 0.234 0.234 0.249 0.232 0.245 1,660,000 392,708 0.2366 0.166 0.166 0.177 0.165 0.174 2,333,717 0.1683 -4.49%
2007-11-15 0 0.245 0.245 0.255 0.245 0.245 240,000 58,800 0.2450 0.174 0.174 0.181 0.174 0.174 337,405 0.1743 -2.00%
2007-11-14 0 0.250 0.250 0.260 0.242 0.255 892,000 223,740 0.2508 0.178 0.178 0.185 0.172 0.181 1,254,022 0.1784 2.04%
2007-11-13 0 0.245 0.245 0.247 0.232 0.232 4,000 928 0.2320 0.174 0.174 0.176 0.165 0.165 5,623 0.1650 2.51%
2007-11-12 0 0.239 0.234 0.239 0.232 0.239 1,712,000 399,576 0.2334 0.170 0.166 0.170 0.165 0.170 2,406,822 0.1660 -2.85%
2007-11-09 0 0.246 0.246 0.250 0.246 0.246 196,000 48,216 0.2460 0.175 0.175 0.178 0.175 0.175 275,547 0.1750 -1.20%
2007-11-08 0 0.249 0.238 0.249 0.246 0.249 256,000 63,204 0.2469 0.177 0.169 0.177 0.175 0.177 359,899 0.1756 1.63%
2007-11-07 0 0.245 0.240 0.246 0.238 0.245 832,000 200,304 0.2408 0.174 0.171 0.175 0.169 0.174 1,169,670 0.1712 6.52%
2007-11-06 0 0.230 0.230 0.237 0.230 0.235 440,000 101,960 0.2317 0.164 0.164 0.169 0.164 0.167 618,576 0.1648 -2.13%
2007-11-05 0 0.235 0.235 0.239 0.230 0.242 1,108,000 257,356 0.2323 0.167 0.167 0.170 0.164 0.172 1,557,686 0.1652 -2.08%
2007-11-02 0 0.240 0.226 0.240 0.225 0.240 760,000 172,400 0.2268 0.171 0.161 0.171 0.160 0.171 1,068,449 0.1614 3.45%
2007-11-01 0 0.232 0.232 0.239 0.232 0.240 936,000 218,312 0.2332 0.165 0.165 0.170 0.165 0.171 1,315,879 0.1659 -6.45%
2007-10-31 0 0.248 0.248 0.250 0.247 0.255 160,000 39,680 0.2480 0.176 0.176 0.178 0.176 0.181 224,937 0.1764 2.48%
2007-10-30 0 0.242 0.242 0.250 0.234 0.249 1,384,000 336,084 0.2428 0.172 0.172 0.178 0.166 0.177 1,945,702 0.1727 -0.82%
2007-10-29 0 0.244 0.234 0.244 0.224 0.244 2,328,000 539,128 0.2316 0.174 0.166 0.174 0.159 0.174 3,272,828 0.1647 3.83%
2007-10-26 0 0.235 0.230 0.235 - - 0 0 - 0.167 0.164 0.167 - - 0 - 0.00%
2007-10-25 0 0.235 0.230 0.244 - - 200,000 44,000 0.2200 0.167 0.164 0.174 - - 281,171 0.1565 0.00%
2007-10-24 0 0.235 0.225 0.235 0.223 0.235 184,000 42,032 0.2284 0.167 0.160 0.167 0.159 0.167 258,677 0.1625 2.17%
2007-10-23 0 0.230 0.226 0.230 0.230 0.230 140,000 32,200 0.2300 0.164 0.161 0.164 0.164 0.164 196,820 0.1636 2.22%
2007-10-22 0 0.225 0.225 0.228 0.221 0.225 488,000 108,828 0.2230 0.160 0.160 0.162 0.157 0.160 686,057 0.1586 -2.17%
2007-10-18 0 0.230 0.224 0.230 0.220 0.230 136,000 30,332 0.2230 0.164 0.159 0.164 0.156 0.164 191,196 0.1586 3.14%
2007-10-17 0 0.223 0.223 0.230 0.223 0.224 60,000 13,420 0.2237 0.159 0.159 0.164 0.159 0.159 84,351 0.1591 -2.19%
2007-10-16 0 0.228 0.226 0.230 0.225 0.228 312,000 70,828 0.2270 0.162 0.161 0.164 0.160 0.162 438,626 0.1615 -0.44%
2007-10-15 0 0.229 0.225 0.229 0.229 0.229 80,000 18,320 0.2290 0.163 0.160 0.163 0.163 0.163 112,468 0.1629 -2.55%
2007-10-12 0 0.235 0.224 0.235 0.213 0.235 284,000 62,100 0.2187 0.167 0.159 0.167 0.152 0.167 399,262 0.1555 0.00%
2007-10-11 0 0.235 0.225 0.238 0.220 0.235 372,000 86,496 0.2325 0.167 0.160 0.169 0.156 0.167 522,978 0.1654 2.17%
2007-10-10 0 0.230 0.230 0.235 0.220 0.220 164,000 36,080 0.2200 0.164 0.164 0.167 0.156 0.156 230,560 0.1565 0.44%
2007-10-09 0 0.229 0.218 0.229 0.212 0.230 296,000 65,384 0.2209 0.163 0.155 0.163 0.151 0.164 416,133 0.1571 0.44%
2007-10-08 0 0.228 0.212 0.229 0.215 0.230 444,000 101,164 0.2278 0.162 0.151 0.163 0.153 0.164 624,199 0.1621 16.92%
2007-10-05 0 0.195 0.195 0.240 0.180 0.195 80,000 15,300 0.1913 0.139 0.139 0.171 0.128 0.139 112,468 0.1360 -7.14%
2007-10-04 0 0.210 0.210 0.215 0.210 0.212 312,000 65,724 0.2107 0.149 0.149 0.153 0.149 0.151 438,626 0.1498 -4.55%
2007-10-03 0 0.220 0.215 0.220 0.215 0.225 200,000 43,828 0.2191 0.156 0.153 0.156 0.153 0.160 281,171 0.1559 -2.22%
2007-10-02 0 0.225 0.225 0.227 0.223 0.227 8,000 1,800 0.2250 0.160 0.160 0.161 0.159 0.161 11,247 0.1600 -3.02%
2007-09-28 0 0.232 0.232 0.237 0.212 0.212 128,000 27,640 0.2159 0.165 0.165 0.169 0.151 0.151 179,949 0.1536 -4.13%
2007-09-27 0 0.242 0.223 0.242 0.230 0.243 116,000 27,220 0.2347 0.172 0.159 0.172 0.164 0.173 163,079 0.1669 -0.41%
2007-09-25 0 0.243 0.218 0.243 0.218 0.244 368,000 82,816 0.2250 0.173 0.155 0.173 0.155 0.174 517,354 0.1601 5.19%
2007-09-24 0 0.231 0.231 0.242 0.230 0.250 1,004,000 240,464 0.2395 0.164 0.164 0.172 0.164 0.178 1,411,477 0.1704 -3.75%
2007-09-21 0 0.240 0.234 0.245 0.232 0.245 360,000 84,660 0.2352 0.171 0.166 0.174 0.165 0.174 506,107 0.1673 -2.04%
2007-09-20 0 0.245 0.245 0.248 0.237 0.237 10,000 2,356 0.2356 0.174 0.174 0.176 0.169 0.169 14,059 0.1676 -0.81%
2007-09-19 0 0.247 0.247 0.250 0.233 0.238 868,000 204,524 0.2356 0.176 0.176 0.178 0.166 0.169 1,220,281 0.1676 0.82%
2007-09-18 0 0.245 0.238 0.245 - - 0 0 - 0.174 0.169 0.174 - - 0 - -1.21%
2007-09-17 0 0.248 0.236 0.242 0.236 0.250 312,000 76,960 0.2467 0.176 0.168 0.172 0.168 0.178 438,626 0.1755 3.33%
2007-09-14 0 0.240 0.240 0.245 0.240 0.245 332,000 81,240 0.2447 0.171 0.171 0.174 0.171 0.174 466,743 0.1741 -3.23%
2007-09-13 0 0.248 0.245 0.255 0.235 0.248 832,000 199,904 0.2403 0.176 0.174 0.181 0.167 0.176 1,169,670 0.1709 1.22%
2007-09-12 0 0.245 0.240 0.250 0.245 0.245 188,000 46,060 0.2450 0.174 0.171 0.178 0.174 0.174 264,301 0.1743 2.08%
2007-09-11 0 0.240 0.238 0.250 0.240 0.245 132,000 31,840 0.2412 0.171 0.169 0.178 0.171 0.174 185,573 0.1716 -2.04%
2007-09-10 0 0.245 0.235 0.245 0.240 0.245 388,000 94,264 0.2429 0.174 0.167 0.174 0.171 0.174 545,471 0.1728 -1.21%
2007-09-07 0 0.248 0.245 0.248 0.245 0.255 432,000 107,056 0.2478 0.176 0.174 0.176 0.174 0.181 607,329 0.1763 -0.80%
2007-09-06 0 0.250 0.244 0.250 0.234 0.250 1,488,000 362,364 0.2435 0.178 0.174 0.178 0.166 0.178 2,091,910 0.1732 4.17%
2007-09-05 0 0.240 0.240 0.244 0.234 0.245 172,000 41,252 0.2398 0.171 0.171 0.174 0.166 0.174 241,807 0.1706 -2.04%
2007-09-04 0 0.245 0.236 0.245 - - 48,000 11,288 0.2352 0.174 0.168 0.174 - - 67,481 0.1673 0.00%
2007-09-03 0 0.245 0.240 0.245 0.240 0.245 432,000 105,700 0.2447 0.174 0.171 0.174 0.171 0.174 607,329 0.1740 2.08%
2007-08-31 0 0.240 0.237 0.240 0.228 0.242 3,260,000 778,200 0.2387 0.171 0.169 0.171 0.162 0.172 4,583,083 0.1698 0.00%
2007-08-30 0 0.240 0.240 0.248 0.235 0.238 680,000 160,104 0.2354 0.171 0.171 0.176 0.167 0.169 955,981 0.1675 2.13%
2007-08-29 0 0.235 0.235 0.245 0.233 0.240 152,000 35,684 0.2348 0.167 0.167 0.174 0.166 0.171 213,690 0.1670 -4.08%
2007-08-28 0 0.245 0.238 0.245 0.245 0.250 408,000 100,960 0.2475 0.174 0.169 0.174 0.174 0.178 573,588 0.1760 0.00%
2007-08-27 0 0.245 0.245 0.250 0.245 0.260 1,352,000 346,632 0.2564 0.174 0.174 0.178 0.174 0.185 1,900,714 0.1824 -2.00%
2007-08-24 0 0.250 0.243 0.250 0.237 0.250 376,000 90,364 0.2403 0.178 0.173 0.178 0.169 0.178 528,601 0.1709 0.00%
2007-08-23 0 0.250 0.242 0.250 0.230 0.250 960,000 230,968 0.2406 0.178 0.172 0.178 0.164 0.178 1,349,620 0.1711 3.31%
2007-08-22 0 0.242 0.242 0.250 0.220 0.255 978,000 239,080 0.2445 0.172 0.172 0.178 0.156 0.181 1,374,925 0.1739 0.83%
2007-08-21 0 0.240 0.228 0.240 0.235 0.265 494,000 123,860 0.2507 0.171 0.162 0.171 0.167 0.188 694,492 0.1783 -4.00%
2007-08-20 0 0.250 0.241 0.250 0.235 0.255 648,000 160,000 0.2469 0.178 0.171 0.178 0.167 0.181 910,993 0.1756 8.70%
2007-08-17 0 0.230 0.230 0.250 0.200 0.255 1,052,000 237,876 0.2261 0.164 0.164 0.178 0.142 0.181 1,478,958 0.1608 -5.74%
2007-08-16 0 0.244 0.244 0.245 0.230 0.245 784,000 185,040 0.2360 0.174 0.174 0.174 0.164 0.174 1,102,189 0.1679 -7.92%
2007-08-15 0 0.265 0.245 0.265 0.250 0.275 620,000 160,380 0.2587 0.188 0.174 0.188 0.178 0.196 871,629 0.1840 -1.85%
2007-08-14 0 0.270 0.265 0.275 0.247 0.275 1,628,000 432,372 0.2656 0.192 0.188 0.196 0.176 0.196 2,288,730 0.1889 9.31%
2007-08-13 0 0.247 0.247 0.248 - - 0 0 - 0.176 0.176 0.176 - - 0 - 0.82%
2007-08-10 0 0.245 0.162 0.245 - - 0 0 - 0.174 0.115 0.174 - - 0 - 0.00%
2007-08-09 0 0.245 0.240 0.245 0.240 0.245 116,000 28,280 0.2438 0.174 0.171 0.174 0.171 0.174 163,079 0.1734 0.41%
2007-08-08 0 0.244 0.244 0.245 0.228 0.230 264,000 60,592 0.2295 0.174 0.174 0.174 0.162 0.164 371,145 0.1633 10.91%
2007-08-07 0 0.220 0.229 0.230 0.202 0.240 1,076,000 248,800 0.2312 0.156 0.163 0.164 0.144 0.171 1,512,699 0.1645 -12.00%
2007-08-06 0 0.250 0.239 0.250 0.239 0.260 1,288,000 327,052 0.2539 0.178 0.170 0.178 0.170 0.185 1,810,740 0.1806 -5.66%
2007-08-03 0 0.265 0.265 0.270 0.260 0.260 80,000 20,800 0.2600 0.188 0.188 0.192 0.185 0.185 112,468 0.1849 -1.85%
2007-08-02 0 0.270 0.270 0.280 0.265 0.305 4,040,000 1,152,600 0.2853 0.192 0.192 0.199 0.188 0.217 5,679,649 0.2029 -6.90%
2007-08-01 0 0.290 0.285 0.290 0.260 0.335 6,088,000 1,781,980 0.2927 0.206 0.203 0.206 0.185 0.238 8,558,838 0.2082 11.54%
2007-07-31 0 0.260 0.260 0.265 0.235 0.260 592,000 148,920 0.2516 0.185 0.185 0.188 0.167 0.185 832,265 0.1789 4.42%
2007-07-30 0 0.249 0.249 0.250 0.245 0.250 584,000 145,052 0.2484 0.177 0.177 0.178 0.174 0.178 821,019 0.1767 0.00%
2007-07-27 0 0.249 0.249 0.250 0.240 0.247 1,256,000 302,912 0.2412 0.177 0.177 0.178 0.171 0.176 1,765,752 0.1715 -0.40%
2007-07-26 0 0.250 0.247 0.260 0.250 0.255 1,440,000 362,840 0.2520 0.178 0.176 0.185 0.178 0.181 2,024,429 0.1792 0.00%
2007-07-25 0 0.250 0.250 0.260 0.245 0.265 1,980,000 500,676 0.2529 0.178 0.178 0.185 0.174 0.188 2,783,591 0.1799 2.04%
2007-07-24 0 0.245 0.245 0.249 0.229 0.250 784,000 188,920 0.2410 0.174 0.174 0.177 0.163 0.178 1,102,189 0.1714 -1.21%
2007-07-23 0 0.248 0.243 0.250 0.247 0.255 724,000 181,076 0.2501 0.176 0.173 0.178 0.176 0.181 1,017,838 0.1779 0.40%
2007-07-20 0 0.247 0.247 0.270 0.243 0.244 52,000 12,648 0.2432 0.176 0.176 0.192 0.173 0.174 73,104 0.1730 1.65%
2007-07-19 0 0.243 0.242 0.243 0.241 0.260 1,096,000 271,476 0.2477 0.173 0.172 0.173 0.171 0.185 1,540,816 0.1762 -2.80%
2007-07-18 0 0.250 0.242 0.250 0.250 0.250 52,000 13,000 0.2500 0.178 0.172 0.178 0.178 0.178 73,104 0.1778 -1.96%
2007-07-17 0 0.255 0.240 0.260 0.229 0.255 540,000 129,612 0.2400 0.181 0.171 0.185 0.163 0.181 759,161 0.1707 2.00%
2007-07-16 0 0.250 0.245 0.260 0.250 0.250 592,000 148,000 0.2500 0.178 0.174 0.185 0.178 0.178 832,265 0.1778 -3.85%
2007-07-13 0 0.260 0.250 0.270 0.240 0.280 1,356,000 356,944 0.2632 0.185 0.178 0.192 0.171 0.199 1,906,338 0.1872 6.12%
2007-07-12 0 0.245 0.244 0.250 0.245 0.245 500,000 122,500 0.2450 0.174 0.174 0.178 0.174 0.174 702,927 0.1743 0.82%
2007-07-11 0 0.243 0.243 0.255 0.243 0.250 56,000 13,720 0.2450 0.173 0.173 0.181 0.173 0.178 78,728 0.1743 -2.80%
2007-07-10 0 0.250 0.240 0.255 0.240 0.260 884,000 220,908 0.2499 0.178 0.171 0.181 0.171 0.185 1,242,775 0.1778 4.17%
2007-07-09 0 0.240 0.240 0.260 0.240 0.260 1,718,166 420,880 0.2450 0.171 0.171 0.185 0.171 0.185 2,415,490 0.1742 0.00%
2007-07-06 0 0.240 0.240 0.255 0.240 0.260 2,352,000 576,516 0.2451 0.171 0.171 0.181 0.171 0.185 3,306,568 0.1744 -1.64%
2007-07-05 0 0.244 0.238 0.245 0.240 0.247 988,000 240,420 0.2433 0.174 0.169 0.174 0.171 0.176 1,388,984 0.1731 2.52%
2007-07-04 0 0.238 0.237 0.238 0.238 0.255 2,352,000 575,644 0.2447 0.169 0.169 0.169 0.169 0.181 3,306,568 0.1741 -4.80%
2007-07-03 0 0.250 0.240 0.265 0.240 0.265 2,420,000 618,180 0.2554 0.178 0.171 0.188 0.171 0.188 3,402,166 0.1817 -5.66%
2007-06-29 0 0.265 0.250 0.265 0.255 0.280 2,288,000 604,100 0.2640 0.188 0.178 0.188 0.181 0.199 3,216,593 0.1878 -5.36%
2007-06-28 0 0.280 0.260 0.280 0.260 0.280 1,460,000 398,800 0.2732 0.199 0.185 0.199 0.185 0.199 2,052,547 0.1943 1.82%
2007-06-27 0 0.275 0.265 0.275 0.265 0.280 1,352,000 370,960 0.2744 0.196 0.188 0.196 0.188 0.199 1,900,714 0.1952 -1.79%
2007-06-26 0 0.280 0.280 0.285 0.265 0.290 584,000 161,840 0.2771 0.199 0.199 0.203 0.188 0.206 821,019 0.1971 1.82%
2007-06-25 0 0.275 0.265 0.290 0.270 0.295 1,212,000 333,960 0.2755 0.196 0.188 0.206 0.192 0.210 1,703,895 0.1960 -6.78%
2007-06-22 0 0.295 0.280 0.295 0.285 0.300 552,000 160,700 0.2911 0.210 0.199 0.210 0.203 0.213 776,031 0.2071 -1.67%
2007-06-21 0 0.300 0.295 0.300 0.255 0.315 780,000 233,660 0.2996 0.213 0.210 0.213 0.181 0.224 1,096,566 0.2131 -4.76%
2007-06-20 0 0.315 0.295 0.315 0.295 0.315 668,000 204,420 0.3060 0.224 0.210 0.224 0.210 0.224 939,110 0.2177 6.78%
2007-06-18 0 0.295 0.295 0.305 0.280 0.310 1,174,000 348,120 0.2965 0.210 0.210 0.217 0.199 0.221 1,650,472 0.2109 -9.23%
2007-06-15 0 0.325 0.325 0.330 0.325 0.385 3,664,000 1,278,380 0.3489 0.231 0.231 0.235 0.231 0.274 5,151,048 0.2482 -10.96%
2007-06-14 0 0.365 0.365 0.375 0.325 0.410 7,064,000 2,561,580 0.3626 0.260 0.260 0.267 0.231 0.292 9,930,951 0.2579 12.31%
2007-06-13 0 0.325 0.315 0.330 0.310 0.330 1,636,000 524,060 0.3203 0.231 0.224 0.235 0.221 0.235 2,299,977 0.2279 1.56%
2007-06-12 0 0.320 0.315 0.325 0.315 0.340 2,472,000 802,580 0.3247 0.228 0.224 0.231 0.224 0.242 3,475,271 0.2309 4.92%
2007-06-11 0 0.305 0.305 0.315 0.295 0.305 1,772,000 532,500 0.3005 0.217 0.217 0.224 0.210 0.217 2,491,173 0.2138 7.02%
2007-06-08 0 0.285 0.280 0.295 0.280 0.300 564,000 161,940 0.2871 0.203 0.199 0.210 0.199 0.213 792,902 0.2042 -6.56%
2007-06-07 0 0.305 0.285 0.305 0.275 0.305 1,556,000 436,080 0.2803 0.217 0.203 0.217 0.196 0.217 2,187,509 0.1994 5.17%
2007-06-06 0 0.290 0.280 0.290 0.280 0.300 888,000 252,540 0.2844 0.206 0.199 0.206 0.199 0.213 1,248,398 0.2023 3.57%
2007-06-05 0 0.280 0.275 0.290 0.250 0.295 3,216,000 872,680 0.2714 0.199 0.196 0.206 0.178 0.210 4,521,226 0.1930 -5.08%
2007-06-04 0 0.295 0.295 0.300 0.290 0.310 2,824,000 853,480 0.3022 0.210 0.210 0.213 0.206 0.221 3,970,131 0.2150 -4.84%
2007-06-01 0 0.310 0.300 0.310 0.300 0.350 6,070,000 1,882,780 0.3102 0.221 0.213 0.221 0.213 0.249 8,533,533 0.2206 -1.59%
2007-05-31 0 0.315 0.310 0.325 0.255 0.350 9,144,000 2,724,980 0.2980 0.224 0.221 0.231 0.181 0.249 12,855,127 0.2120 26.00%
2007-05-30 0 0.250 0.250 0.260 0.250 0.280 2,196,000 588,860 0.2682 0.178 0.178 0.185 0.178 0.199 3,087,255 0.1907 -3.85%
2007-05-29 0 0.260 0.250 0.260 0.250 0.265 2,116,000 539,080 0.2548 0.185 0.178 0.185 0.178 0.188 2,974,787 0.1812 1.96%
2007-05-28 0 0.255 0.250 0.255 0.245 0.265 4,096,000 1,032,456 0.2521 0.181 0.178 0.181 0.174 0.188 5,758,377 0.1793 -1.92%
2007-05-25 0 0.260 0.260 0.275 0.250 0.270 3,244,000 831,920 0.2564 0.185 0.185 0.196 0.178 0.192 4,560,590 0.1824 -5.45%
2007-05-23 0 0.275 0.275 0.280 0.250 0.290 3,200,000 857,440 0.2680 0.196 0.196 0.199 0.178 0.206 4,498,732 0.1906 5.77%
2007-05-22 0 0.260 0.255 0.260 0.245 0.270 1,284,000 322,268 0.2510 0.185 0.181 0.185 0.174 0.192 1,805,116 0.1785 0.00%
2007-05-21 0 0.260 0.260 0.265 0.245 0.275 1,836,000 477,960 0.2603 0.185 0.185 0.188 0.174 0.196 2,581,148 0.1852 6.12%
2007-05-18 0 0.245 0.245 0.255 0.245 0.290 2,288,000 597,820 0.2613 0.174 0.174 0.181 0.174 0.206 3,216,593 0.1859 -5.77%
2007-05-17 0 0.260 0.260 0.265 0.250 0.280 1,380,000 362,640 0.2628 0.185 0.185 0.188 0.178 0.199 1,940,078 0.1869 0.00%
2007-05-16 0 0.260 0.260 0.270 0.220 0.280 4,872,000 1,215,080 0.2494 0.185 0.185 0.192 0.156 0.199 6,849,320 0.1774 -10.34%
2007-05-15 0 0.290 0.280 0.290 0.250 0.320 10,144,000 2,850,420 0.2810 0.206 0.199 0.206 0.178 0.228 14,260,981 0.1999 21.85%
2007-05-14 1 0.238 0.238 0.260 0.225 0.280 3,412,000 871,420 0.2554 0.169 0.169 0.185 0.160 0.199 4,796,773 0.1817 3.48%
2007-05-11 0 0.230 0.220 0.230 0.200 0.239 3,028,000 662,272 0.2187 0.164 0.156 0.164 0.142 0.170 4,256,925 0.1556 3.14%
2007-05-10 0 0.223 0.216 0.236 0.165 0.250 12,934,000 2,713,186 0.2098 0.159 0.154 0.168 0.117 0.178 18,183,313 0.1492 37.65%
2007-05-09 0 0.162 0.162 0.170 0.160 0.172 1,220,000 199,640 0.1636 0.115 0.115 0.121 0.114 0.122 1,715,142 0.1164 1.25%
2007-05-08 0 0.160 0.141 0.160 - - 0 0 - 0.114 0.100 0.114 - - 0 - -1.23%
2007-05-07 0 0.162 - 0.162 0.162 0.166 432,000 70,820 0.1639 0.115 - 0.115 0.115 0.118 607,329 0.1166 -1.22%
2007-05-04 0 0.164 0.164 0.165 0.163 0.163 716,000 116,708 0.1630 0.117 0.117 0.117 0.116 0.116 1,006,591 0.1159 0.61%
2007-05-03 0 0.163 0.162 0.163 0.163 0.170 868,000 146,472 0.1687 0.116 0.115 0.116 0.116 0.121 1,220,281 0.1200 -1.21%
2007-05-02 0 0.165 0.162 0.165 0.160 0.165 908,000 148,092 0.1631 0.117 0.115 0.117 0.114 0.117 1,276,515 0.1160 3.77%
2007-04-30 0 0.159 0.159 0.160 0.152 0.152 40,000 6,080 0.1520 0.113 0.113 0.114 0.108 0.108 56,234 0.1081 0.00%
2007-04-27 0 0.159 0.150 0.159 - - 0 0 - 0.113 0.107 0.113 - - 0 - 0.00%
2007-04-26 0 0.159 0.159 0.160 - - 0 0 - 0.113 0.113 0.114 - - 0 - 3.92%
2007-04-25 0 0.153 0.145 0.154 0.150 0.158 480,000 74,296 0.1548 0.109 0.103 0.110 0.107 0.112 674,810 0.1101 1.32%
2007-04-24 0 0.151 0.148 0.152 0.150 0.151 972,000 145,940 0.1501 0.107 0.105 0.108 0.107 0.107 1,366,490 0.1068 -6.79%
2007-04-23 0 0.162 0.150 0.162 0.150 0.162 140,000 21,480 0.1534 0.115 0.107 0.115 0.107 0.115 196,820 0.1091 3.18%
2007-04-20 0 0.157 0.157 0.158 0.152 0.159 560,000 86,424 0.1543 0.112 0.112 0.112 0.108 0.113 787,278 0.1098 4.67%
2007-04-19 0 0.150 0.145 0.159 0.150 0.162 356,000 56,272 0.1581 0.107 0.103 0.113 0.107 0.115 500,484 0.1124 -6.25%
2007-04-18 0 0.160 0.148 0.160 0.155 0.164 1,184,000 188,708 0.1594 0.114 0.105 0.114 0.110 0.117 1,664,531 0.1134 13.48%
2007-04-17 0 0.141 0.140 0.141 - - 0 0 - 0.100 0.100 0.100 - - 0 - -10.19%
2007-04-16 0 0.157 0.145 0.157 - - 0 0 - 0.112 0.103 0.112 - - 0 - -0.63%
2007-04-13 0 0.158 0.158 0.159 - - 0 0 - 0.112 0.112 0.113 - - 0 - 6.04%
2007-04-12 0 0.149 0.149 0.150 0.138 0.140 184,000 26,364 0.1433 0.106 0.106 0.107 0.098 0.100 258,677 0.1019 -0.67%
2007-04-11 0 0.150 0.150 0.160 0.140 0.160 444,000 66,640 0.1501 0.107 0.107 0.114 0.100 0.114 624,199 0.1068 7.14%
2007-04-10 0 0.140 0.140 0.150 0.139 0.139 384,000 53,376 0.1390 0.100 0.100 0.107 0.099 0.099 539,848 0.0989 -10.83%
2007-04-04 0 0.157 0.157 0.158 0.136 0.136 56,000 7,616 0.1360 0.112 0.112 0.112 0.097 0.097 78,728 0.0967 -0.63%
2007-04-03 0 0.158 0.141 0.158 - - 0 0 - 0.112 0.100 0.112 - - 0 - -0.63%
2007-04-02 0 0.159 0.159 0.160 0.140 0.141 268,000 37,720 0.1407 0.113 0.113 0.114 0.100 0.100 376,769 0.1001 0.63%
2007-03-30 0 0.158 0.138 0.158 0.158 0.158 112,000 17,696 0.1580 0.112 0.098 0.112 0.112 0.112 157,456 0.1124 12.86%
2007-03-29 0 0.140 0.136 0.140 0.150 0.150 120,000 18,000 0.1500 0.100 0.097 0.100 0.107 0.107 168,702 0.1067 -6.04%
2007-03-28 0 0.149 0.149 0.150 0.141 0.149 428,000 61,976 0.1448 0.106 0.106 0.107 0.100 0.106 601,705 0.1030 -3.87%
2007-03-27 0 0.155 0.136 0.155 0.155 0.155 360,000 55,800 0.1550 0.110 0.097 0.110 0.110 0.110 506,107 0.1103 0.00%
2007-03-26 0 0.155 0.136 0.155 0.156 0.156 12,000 1,872 0.1560 0.110 0.097 0.110 0.111 0.111 16,870 0.1110 6.90%
2007-03-23 0 0.145 0.136 0.150 0.136 0.145 240,000 33,744 0.1406 0.103 0.097 0.107 0.097 0.103 337,405 0.1000 3.57%
2007-03-22 0 0.140 0.133 0.145 0.140 0.140 104,000 14,560 0.1400 0.100 0.095 0.103 0.100 0.100 146,209 0.0996 2.94%
2007-03-21 0 0.136 0.136 0.142 0.133 0.137 1,936,000 261,388 0.1350 0.097 0.097 0.101 0.095 0.097 2,721,733 0.0960 -3.55%
2007-03-20 0 0.141 0.138 0.146 0.137 0.145 552,000 78,380 0.1420 0.100 0.098 0.104 0.097 0.103 776,031 0.1010 -4.08%
2007-03-19 0 0.147 0.147 0.153 0.146 0.153 322,000 47,154 0.1464 0.105 0.105 0.109 0.104 0.109 452,685 0.1042 -0.68%
2007-03-16 0 0.148 0.140 0.170 0.145 0.148 320,000 47,144 0.1473 0.105 0.100 0.121 0.103 0.105 449,873 0.1048 2.07%
2007-03-15 0 0.145 0.139 0.145 - - 0 0 - 0.103 0.099 0.103 - - 0 - 0.00%
2007-03-14 0 0.145 0.139 0.145 0.135 0.145 104,000 14,720 0.1415 0.103 0.099 0.103 0.096 0.103 146,209 0.1007 -5.23%
2007-03-13 0 0.153 0.153 0.154 0.140 0.143 2,572,000 362,228 0.1408 0.109 0.109 0.110 0.100 0.102 3,615,856 0.1002 4.79%
2007-03-12 0 0.146 0.144 0.146 0.146 0.155 892,000 134,720 0.1510 0.104 0.102 0.104 0.104 0.110 1,254,022 0.1074 5.80%
2007-03-09 0 0.138 0.138 0.153 0.138 0.149 84,000 12,032 0.1432 0.098 0.098 0.109 0.098 0.106 118,092 0.1019 -2.82%
2007-03-08 0 0.142 0.142 0.150 0.141 0.141 120,000 16,920 0.1410 0.101 0.101 0.107 0.100 0.100 168,702 0.1003 -7.19%
2007-03-07 0 0.153 0.143 0.154 0.143 0.155 436,000 66,056 0.1515 0.109 0.102 0.110 0.102 0.110 612,952 0.1078 6.25%
2007-03-06 0 0.144 0.136 0.144 0.150 0.150 40,000 6,000 0.1500 0.102 0.097 0.102 0.107 0.107 56,234 0.1067 8.27%
2007-03-05 0 0.133 0.133 0.142 0.132 0.142 632,000 83,676 0.1324 0.095 0.095 0.101 0.094 0.101 888,500 0.0942 -4.32%
2007-03-02 0 0.139 0.136 0.145 0.139 0.144 392,000 56,248 0.1435 0.099 0.097 0.103 0.099 0.102 551,095 0.1021 -4.14%
2007-03-01 0 0.145 0.138 0.145 0.138 0.150 116,000 16,372 0.1411 0.103 0.098 0.103 0.098 0.107 163,079 0.1004 9.85%
2007-02-28 0 0.132 0.149 0.150 0.132 0.148 632,000 88,840 0.1406 0.094 0.106 0.107 0.094 0.105 888,500 0.1000 -12.00%
2007-02-27 0 0.150 0.148 0.150 0.145 0.150 304,000 44,100 0.1451 0.107 0.105 0.107 0.103 0.107 427,380 0.1032 -1.96%
2007-02-26 0 0.153 0.153 0.160 0.153 0.155 700,000 107,500 0.1536 0.109 0.109 0.114 0.109 0.110 984,098 0.1092 -0.65%
2007-02-23 0 0.154 0.154 0.155 0.134 0.152 992,000 137,672 0.1388 0.110 0.110 0.110 0.095 0.108 1,394,607 0.0987 -0.65%
2007-02-22 0 0.155 0.145 0.185 0.155 0.155 176,000 27,280 0.1550 0.110 0.103 0.132 0.110 0.110 247,430 0.1103 0.65%
2007-02-21 0 0.154 0.143 0.154 0.140 0.155 472,000 68,560 0.1453 0.110 0.102 0.110 0.100 0.110 663,563 0.1033 -0.65%
2007-02-16 0 0.155 0.145 0.155 0.155 0.156 120,000 18,700 0.1558 0.110 0.103 0.110 0.110 0.111 168,702 0.1108 -0.64%
2007-02-15 0 0.156 0.137 0.156 0.135 0.156 2,368,000 331,236 0.1399 0.111 0.097 0.111 0.096 0.111 3,329,062 0.0995 21.87%
2007-02-14 0 0.128 0.125 0.133 0.123 0.134 484,000 61,952 0.1280 0.091 0.089 0.095 0.087 0.095 680,433 0.0910 -5.88%
2007-02-13 0 0.136 0.126 0.136 0.126 0.138 1,988,000 264,064 0.1328 0.097 0.090 0.097 0.090 0.098 2,794,837 0.0945 -2.86%
2007-02-12 0 0.140 0.130 0.140 0.140 0.140 76,000 10,640 0.1400 0.100 0.092 0.100 0.100 0.100 106,845 0.0996 -3.45%
2007-02-09 0 0.145 0.139 0.145 0.135 0.145 608,000 86,900 0.1429 0.103 0.099 0.103 0.096 0.103 854,759 0.1017 0.00%
2007-02-08 0 0.145 0.143 0.145 0.134 0.158 928,000 132,808 0.1431 0.103 0.102 0.103 0.095 0.112 1,304,632 0.1018 15.08%
2007-02-07 0 0.126 0.126 0.135 0.125 0.125 100,000 12,500 0.1250 0.090 0.090 0.096 0.089 0.089 140,585 0.0889 -6.67%
2007-02-06 0 0.135 0.130 - 0.130 0.135 34,000 4,430 0.1303 0.096 0.092 - 0.092 0.096 47,799 0.0927 8.00%
2007-02-05 0 0.125 0.125 0.130 0.125 0.125 20,000 2,500 0.1250 0.089 0.089 0.092 0.089 0.089 28,117 0.0889 -10.71%
2007-02-02 0 0.140 0.140 0.150 0.118 0.121 360,000 43,040 0.1196 0.100 0.100 0.107 0.084 0.086 506,107 0.0850 10.24%
2007-02-01 0 0.127 0.122 0.130 - - 0 0 - 0.090 0.087 0.092 - - 0 - 0.00%
2007-01-31 0 0.127 0.122 0.132 0.127 0.127 52,000 6,604 0.1270 0.090 0.087 0.094 0.090 0.090 73,104 0.0903 -2.31%
2007-01-30 0 0.130 0.130 0.139 - - 0 0 - 0.092 0.092 0.099 - - 0 - 6.56%
2007-01-29 0 0.122 0.122 0.133 - - 0 0 - 0.087 0.087 0.095 - - 0 - 0.00%
2007-01-26 0 0.122 0.118 0.137 0.122 0.133 456,000 57,336 0.1257 0.087 0.084 0.097 0.087 0.095 641,069 0.0894 -10.29%
2007-01-25 0 0.136 0.130 0.139 0.130 0.136 64,000 8,512 0.1330 0.097 0.092 0.099 0.092 0.097 89,975 0.0946 2.26%
2007-01-24 0 0.133 0.123 0.133 - - 0 0 - 0.095 0.087 0.095 - - 0 - 0.00%
2007-01-23 0 0.133 0.125 0.133 0.125 0.133 316,000 40,476 0.1281 0.095 0.089 0.095 0.089 0.095 444,250 0.0911 3.91%
2007-01-22 0 0.128 0.122 0.128 0.122 0.128 292,000 37,040 0.1268 0.091 0.087 0.091 0.087 0.091 410,509 0.0902 -8.57%
2007-01-19 0 0.140 0.120 0.145 - - 0 0 - 0.100 0.085 0.103 - - 0 - 0.00%
2007-01-18 0 0.140 0.120 0.143 - - 0 0 - 0.100 0.085 0.102 - - 0 - 0.00%
2007-01-17 0 0.140 0.123 0.140 0.122 0.140 184,000 22,520 0.1224 0.100 0.087 0.100 0.087 0.100 258,677 0.0871 9.37%
2007-01-16 0 0.128 0.124 0.132 0.126 0.140 252,000 32,440 0.1287 0.091 0.088 0.094 0.090 0.100 354,275 0.0916 -6.57%
2007-01-15 0 0.137 0.137 0.140 0.124 0.128 160,000 20,080 0.1255 0.097 0.097 0.100 0.088 0.091 224,937 0.0893 10.48%
2007-01-12 0 0.124 0.124 0.135 0.124 0.124 20,000 2,480 0.1240 0.088 0.088 0.096 0.088 0.088 28,117 0.0882 -6.06%
2007-01-11 0 0.132 0.124 0.132 0.124 0.135 348,000 43,216 0.1242 0.094 0.088 0.094 0.088 0.096 489,237 0.0883 6.45%
2007-01-10 0 0.124 0.128 0.135 0.123 0.124 140,000 17,300 0.1236 0.088 0.091 0.096 0.087 0.088 196,820 0.0879 -1.59%
2007-01-09 0 0.126 0.123 0.135 - - 0 0 - 0.090 0.087 0.096 - - 0 - 0.00%
2007-01-08 0 0.126 0.125 0.135 - - 0 0 - 0.090 0.089 0.096 - - 0 - 0.00%
2007-01-05 0 0.126 0.126 0.140 0.125 0.125 204,000 25,500 0.1250 0.090 0.090 0.100 0.089 0.089 286,794 0.0889 -3.08%
2007-01-04 0 0.130 0.125 0.130 - - 0 0 - 0.092 0.089 0.092 - - 0 - -7.14%
2007-01-03 0 0.140 0.125 0.140 0.125 0.140 20,000 2,620 0.1310 0.100 0.089 0.100 0.089 0.100 28,117 0.0932 0.00%
2007-01-02 0 0.140 0.120 0.146 - - 0 0 - 0.100 0.085 0.104 - - 0 - 0.00%
2006-12-29 0 0.140 0.123 0.150 0.119 0.140 272,000 36,364 0.1337 0.100 0.087 0.107 0.085 0.100 382,392 0.0951 9.37%
2006-12-28 0 0.128 0.127 0.128 0.124 0.133 348,000 44,880 0.1290 0.091 0.090 0.091 0.088 0.095 489,237 0.0917 5.79%
2006-12-27 0 0.121 0.121 0.139 0.117 0.120 640,000 75,640 0.1182 0.086 0.086 0.099 0.083 0.085 899,746 0.0841 -6.92%
2006-12-22 0 0.130 0.120 0.130 0.130 0.133 140,000 18,320 0.1309 0.092 0.085 0.092 0.092 0.095 196,820 0.0931 1.56%
2006-12-21 0 0.128 0.121 0.138 0.128 0.128 72,000 9,216 0.1280 0.091 0.086 0.098 0.091 0.091 101,221 0.0910 -7.25%
2006-12-20 0 0.138 0.120 - - - 0 0 - 0.098 0.085 - - - 0 - 0.00%
2006-12-19 0 0.138 0.124 0.138 0.122 0.138 12,000 1,528 0.1273 0.098 0.088 0.098 0.087 0.098 16,870 0.0906 0.00%
2006-12-18 0 0.138 0.123 0.150 0.138 0.138 4,000 552 0.1380 0.098 0.087 0.107 0.098 0.098 5,623 0.0982 13.11%
2006-12-15 0 0.122 0.122 0.124 0.122 0.124 88,000 10,864 0.1235 0.087 0.087 0.088 0.087 0.088 123,715 0.0878 -9.63%
2006-12-14 0 0.135 0.124 0.144 - - 0 0 - 0.096 0.088 0.102 - - 0 - 0.00%
2006-12-13 0 0.135 0.125 0.140 - - 0 0 - 0.096 0.089 0.100 - - 0 - 0.00%
2006-12-12 0 0.135 0.125 0.135 0.135 0.135 52,000 7,020 0.1350 0.096 0.089 0.096 0.096 0.096 73,104 0.0960 0.00%
2006-12-11 0 0.135 0.122 0.135 0.135 0.135 16,000 2,160 0.1350 0.096 0.087 0.096 0.096 0.096 22,494 0.0960 0.00%
2006-12-08 0 0.135 0.120 0.135 0.135 0.135 24,000 3,240 0.1350 0.096 0.085 0.096 0.096 0.096 33,740 0.0960 -3.57%
2006-12-07 0 0.140 0.140 0.164 0.121 0.149 992,000 128,416 0.1295 0.100 0.100 0.117 0.086 0.106 1,394,607 0.0921 0.72%
2006-12-06 0 0.139 0.125 0.139 0.139 0.145 80,000 11,576 0.1447 0.099 0.089 0.099 0.099 0.103 112,468 0.1029 2.96%
2006-12-05 0 0.135 0.119 0.140 - - 0 0 - 0.096 0.085 0.100 - - 0 - 0.00%
2006-12-04 0 0.135 0.135 0.140 0.125 0.125 288,000 36,000 0.1250 0.096 0.096 0.100 0.089 0.089 404,886 0.0889 -3.57%
2006-12-01 0 0.140 0.140 - 0.119 0.119 80,000 9,520 0.1190 0.100 0.100 - 0.085 0.085 112,468 0.0846 20.69%
2006-11-30 0 0.116 0.116 0.147 0.110 0.110 4,000 440 0.1100 0.083 0.083 0.105 0.078 0.078 5,623 0.0782 -5.69%
2006-11-29 0 0.123 0.110 0.140 - - 0 0 - 0.087 0.078 0.100 - - 0 - 0.00%
2006-11-28 0 0.123 0.107 0.149 - - 0 0 - 0.087 0.076 0.106 - - 0 - 0.00%
2006-11-27 0 0.123 0.123 0.153 0.123 0.123 52,000 6,396 0.1230 0.087 0.087 0.109 0.087 0.087 73,104 0.0875 0.00%
2006-11-24 0 0.123 0.123 - 0.122 0.123 384,000 46,928 0.1222 0.087 0.087 - 0.087 0.087 539,848 0.0869 -6.82%
2006-11-23 0 0.132 0.112 0.132 0.132 0.135 148,000 19,836 0.1340 0.094 0.080 0.094 0.094 0.096 208,066 0.0953 -2.22%
2006-11-22 0 0.135 0.132 0.135 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2006-11-21 0 0.135 - 0.135 0.135 0.135 88,000 11,880 0.1350 0.096 - 0.096 0.096 0.096 123,715 0.0960 0.00%
2006-11-20 0 0.135 0.135 - 0.135 0.135 180,000 24,300 0.1350 0.096 0.096 - 0.096 0.096 253,054 0.0960 -4.93%
2006-11-17 0 0.142 0.125 0.142 0.143 0.143 56,000 8,008 0.1430 0.101 0.089 0.101 0.102 0.102 78,728 0.1017 0.71%
2006-11-16 0 0.141 0.125 0.142 - - 0 0 - 0.100 0.089 0.101 - - 0 - 0.00%
2006-11-15 0 0.141 0.100 0.160 - - 0 0 - 0.100 0.071 0.114 - - 0 - 0.00%
2006-11-14 0 0.141 - 0.155 0.141 0.158 496,000 70,888 0.1429 0.100 - 0.110 0.100 0.112 697,303 0.1017 -9.03%
2006-11-13 0 0.155 - 0.155 - - 0 0 - 0.110 - 0.110 - - 0 - -1.27%
2006-11-10 0 0.157 - 0.157 - - 0 0 - 0.112 - 0.112 - - 0 - -0.63%
2006-11-09 0 0.158 - 0.158 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2006-11-08 0 0.158 - 0.158 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2006-11-07 0 0.158 - 0.158 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2006-11-06 0 0.158 0.100 0.158 0.158 0.158 400,000 63,200 0.1580 0.112 0.071 0.112 0.112 0.112 562,342 0.1124 -6.51%
2006-11-03 0 0.169 0.160 0.169 0.162 0.169 60,000 9,748 0.1625 0.120 0.114 0.120 0.115 0.120 84,351 0.1156 -0.59%
2006-11-02 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.121 - 0.121 0.121 0.121 140,585 0.1209 7.59%
2006-11-01 0 0.158 - 0.158 0.146 0.158 172,000 25,160 0.1463 0.112 - 0.112 0.104 0.112 241,807 0.1040 5.33%
2006-10-31 0 0.150 0.146 0.159 0.150 0.150 200,000 30,000 0.1500 0.107 0.104 0.113 0.107 0.107 281,171 0.1067 2.74%
2006-10-27 0 0.146 0.146 0.158 0.146 0.150 264,000 39,344 0.1490 0.104 0.104 0.112 0.104 0.107 371,145 0.1060 -8.18%
2006-10-26 0 0.159 0.150 0.159 0.159 0.160 472,000 75,508 0.1600 0.113 0.107 0.113 0.113 0.114 663,563 0.1138 -1.85%
2006-10-25 0 0.162 0.161 0.165 0.155 0.162 404,000 64,480 0.1596 0.115 0.115 0.117 0.110 0.115 567,965 0.1135 0.00%
2006-10-24 0 0.162 0.162 0.165 0.162 0.162 380,000 61,560 0.1620 0.115 0.115 0.117 0.115 0.115 534,224 0.1152 7.28%
2006-10-23 0 0.151 0.151 0.162 0.150 0.163 1,498,000 233,520 0.1559 0.107 0.107 0.115 0.107 0.116 2,105,969 0.1109 7.86%
2006-10-20 0 0.140 0.140 0.150 0.130 0.140 516,000 71,920 0.1394 0.100 0.100 0.107 0.092 0.100 725,421 0.0991 3.70%
2006-10-19 0 0.135 0.130 - - - 0 0 - 0.096 0.092 - - - 0 - 0.00%
2006-10-18 0 0.135 0.135 0.145 0.135 0.135 260,000 35,100 0.1350 0.096 0.096 0.103 0.096 0.096 365,522 0.0960 0.00%
2006-10-17 0 0.135 0.135 0.145 0.135 0.135 348,000 46,980 0.1350 0.096 0.096 0.103 0.096 0.096 489,237 0.0960 0.00%
2006-10-16 0 0.135 0.135 0.140 0.135 0.135 100,000 13,500 0.1350 0.096 0.096 0.100 0.096 0.096 140,585 0.0960 -6.90%
2006-10-13 0 0.145 0.135 0.145 - - 0 0 - 0.103 0.096 0.103 - - 0 - -2.68%
2006-10-12 0 0.149 0.135 0.150 - - 0 0 - 0.106 0.096 0.107 - - 0 - 0.00%
2006-10-11 0 0.149 0.135 0.149 0.135 0.150 104,000 14,100 0.1356 0.106 0.096 0.106 0.096 0.107 146,209 0.0964 13.74%
2006-10-10 0 0.131 0.131 0.135 0.130 0.131 248,000 32,308 0.1303 0.093 0.093 0.096 0.092 0.093 348,652 0.0927 9.17%
2006-10-09 0 0.120 0.105 0.130 - - 0 0 - 0.085 0.075 0.092 - - 0 - 0.00%
2006-10-06 0 0.120 0.100 0.130 - - 0 0 - 0.085 0.071 0.092 - - 0 - 0.00%
2006-10-05 0 0.120 0.100 - - - 0 0 - 0.085 0.071 - - - 0 - 0.00%
2006-10-04 0 0.120 0.104 0.135 - - 0 0 - 0.085 0.074 0.096 - - 0 - 0.00%
2006-10-03 0 0.120 0.105 - - - 0 0 - 0.085 0.075 - - - 0 - 0.00%
2006-09-29 0 0.120 0.108 0.130 0.120 0.120 100,000 12,000 0.1200 0.085 0.077 0.092 0.085 0.085 140,585 0.0854 -7.69%
2006-09-28 0 0.130 0.108 0.130 - - 100,000 11,500 0.1150 0.092 0.077 0.092 - - 140,585 0.0818 0.00%
2006-09-27 0 0.130 0.113 0.130 - - 0 0 - 0.092 0.080 0.092 - - 0 - 0.00%
2006-09-26 0 0.130 0.118 0.130 0.130 0.130 200,000 26,000 0.1300 0.092 0.084 0.092 0.092 0.092 281,171 0.0925 0.00%
2006-09-25 0 0.130 0.115 0.130 0.130 0.130 304,000 39,520 0.1300 0.092 0.082 0.092 0.092 0.092 427,380 0.0925 0.00%
2006-09-22 0 0.130 0.130 - 0.130 0.130 196,000 25,480 0.1300 0.092 0.092 - 0.092 0.092 275,547 0.0925 0.00%
2006-09-21 0 0.130 0.120 0.132 - - 100,000 13,000 0.1300 0.092 0.085 0.094 - - 140,585 0.0925 0.00%
2006-09-20 0 0.130 0.120 0.130 0.130 0.130 200,000 26,000 0.1300 0.092 0.085 0.092 0.092 0.092 281,171 0.0925 13.04%
2006-09-19 0 0.115 0.113 0.130 0.110 0.115 180,000 20,060 0.1114 0.082 0.080 0.092 0.078 0.082 253,054 0.0793 -2.54%
2006-09-18 0 0.118 0.118 0.130 0.115 0.115 20,000 2,300 0.1150 0.084 0.084 0.092 0.082 0.082 28,117 0.0818 -10.61%
2006-09-15 0 0.132 0.113 0.132 - - 0 0 - 0.094 0.080 0.094 - - 0 - -4.35%
2006-09-14 0 0.138 0.119 0.138 - - 0 0 - 0.098 0.085 0.098 - - 0 - 0.00%
2006-09-13 0 0.138 0.120 0.138 - - 0 0 - 0.098 0.085 0.098 - - 0 - -1.43%
2006-09-12 0 0.140 - 0.140 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2006-09-11 0 0.140 - 0.140 0.142 0.142 40,000 5,680 0.1420 0.100 - 0.100 0.101 0.101 56,234 0.1010 -2.10%
2006-09-08 0 0.143 - 0.143 - - 0 0 - 0.102 - 0.102 - - 0 - -0.69%
2006-09-07 0 0.144 - 0.145 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
2006-09-06 0 0.144 - 0.144 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2006-09-05 0 0.144 - 0.144 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2006-09-04 0 0.144 - 0.144 0.144 0.144 20,000 2,880 0.1440 0.102 - 0.102 0.102 0.102 28,117 0.1024 0.00%
2006-09-01 0 0.144 0.140 0.144 0.145 0.146 180,000 26,200 0.1456 0.102 0.100 0.102 0.103 0.104 253,054 0.1035 -1.37%
2006-08-31 0 0.146 0.141 0.147 - - 0 0 - 0.104 0.100 0.105 - - 0 - 0.00%
2006-08-30 0 0.146 0.140 0.160 0.146 0.146 164,000 23,944 0.1460 0.104 0.100 0.114 0.104 0.104 230,560 0.1039 0.00%
2006-08-29 0 0.146 0.146 0.149 0.140 0.145 140,000 20,100 0.1436 0.104 0.104 0.106 0.100 0.103 196,820 0.1021 12.31%
2006-08-28 0 0.130 0.130 0.158 0.130 0.130 84,000 10,920 0.1300 0.092 0.092 0.112 0.092 0.092 118,092 0.0925 -12.75%
2006-08-25 0 0.149 0.140 0.155 0.140 0.149 1,272,000 188,588 0.1483 0.106 0.100 0.110 0.100 0.106 1,788,246 0.1055 0.00%
2006-08-24 0 0.149 - 0.149 0.155 0.155 100,000 15,500 0.1550 0.106 - 0.106 0.110 0.110 140,585 0.1103 -7.45%
2006-08-23 0 0.161 - 0.162 0.153 0.169 1,252,000 202,764 0.1620 0.115 - 0.115 0.109 0.120 1,760,129 0.1152 0.63%
2006-08-22 0 0.160 0.160 - 0.128 0.160 2,296,000 327,936 0.1428 0.114 0.114 - 0.091 0.114 3,227,840 0.1016 25.00%
2006-08-21 0 0.128 0.125 0.136 0.120 0.128 668,000 83,104 0.1244 0.091 0.089 0.097 0.085 0.091 939,110 0.0885 25.49%
2006-08-18 0 0.102 0.102 0.120 0.101 0.119 788,000 83,508 0.1060 0.073 0.073 0.085 0.072 0.085 1,107,813 0.0754 0.00%
2006-08-17 0 0.102 0.102 0.118 - - 0 0 - 0.073 0.073 0.084 - - 0 - 0.99%
2006-08-16 0 0.101 0.100 0.101 0.100 0.125 1,848,000 196,812 0.1065 0.072 0.071 0.072 0.071 0.089 2,598,018 0.0758 -9.82%
2006-08-15 0 0.112 0.109 0.112 0.112 0.121 148,000 17,080 0.1154 0.080 0.078 0.080 0.080 0.086 208,066 0.0821 -8.20%
2006-08-14 0 0.122 0.122 0.138 - - 200,000 24,000 0.1200 0.087 0.087 0.098 - - 281,171 0.0854 1.67%
2006-08-11 0 0.120 0.120 0.136 - - 0 0 - 0.085 0.085 0.097 - - 0 - 0.00%
2006-08-10 0 0.120 0.120 0.135 - - 0 0 - 0.085 0.085 0.096 - - 0 - 4.35%
2006-08-09 0 0.115 0.115 0.135 0.113 0.116 600,000 68,812 0.1147 0.082 0.082 0.096 0.080 0.083 843,512 0.0816 -0.86%
2006-08-08 0 0.116 0.111 0.120 0.110 0.120 900,000 105,360 0.1171 0.083 0.079 0.085 0.078 0.085 1,265,268 0.0833 -10.77%
2006-08-07 0 0.130 0.130 0.150 0.130 0.130 136,000 17,680 0.1300 0.092 0.092 0.107 0.092 0.092 191,196 0.0925 0.00%
2006-08-04 0 0.130 0.120 0.130 0.130 0.135 180,000 23,800 0.1322 0.092 0.085 0.092 0.092 0.096 253,054 0.0941 -5.80%
2006-08-03 0 0.138 0.135 - - - 0 0 - 0.098 0.096 - - - 0 - 0.00%
2006-08-02 0 0.138 0.138 0.147 0.138 0.147 108,000 14,940 0.1383 0.098 0.098 0.105 0.098 0.105 151,832 0.0984 -6.76%
2006-08-01 0 0.148 0.148 0.150 0.148 0.148 112,000 16,576 0.1480 0.105 0.105 0.107 0.105 0.105 157,456 0.1053 -1.33%
2006-07-31 0 0.150 0.145 0.150 0.150 0.150 216,000 32,400 0.1500 0.107 0.103 0.107 0.107 0.107 303,664 0.1067 0.00%
2006-07-28 0 0.150 0.150 - 0.150 0.150 148,000 22,200 0.1500 0.107 0.107 - 0.107 0.107 208,066 0.1067 0.00%
2006-07-27 0 0.150 0.150 0.168 0.150 0.161 152,000 23,944 0.1575 0.107 0.107 0.120 0.107 0.115 213,690 0.1121 -6.83%
2006-07-26 0 0.161 0.161 0.170 0.160 0.160 148,000 23,680 0.1600 0.115 0.115 0.121 0.114 0.114 208,066 0.1138 -5.29%
2006-07-25 0 0.170 0.165 0.170 - - 0 0 - 0.121 0.117 0.121 - - 0 - 0.00%
2006-07-24 0 0.170 - 0.175 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
2006-07-21 0 0.170 0.160 0.172 0.170 0.170 100,000 17,000 0.1700 0.121 0.114 0.122 0.121 0.121 140,585 0.1209 0.00%
2006-07-20 0 0.170 0.170 0.173 - - 120,000 20,400 0.1700 0.121 0.121 0.123 - - 168,702 0.1209 2.41%
2006-07-19 0 0.166 0.166 0.175 0.166 0.166 36,000 5,976 0.1660 0.118 0.118 0.124 0.118 0.118 50,611 0.1181 0.61%
2006-07-18 0 0.165 0.165 0.173 0.163 0.165 280,000 46,000 0.1643 0.117 0.117 0.123 0.116 0.117 393,639 0.1169 -4.62%
2006-07-17 0 0.173 0.162 0.173 - - 0 0 - 0.123 0.115 0.123 - - 0 - 0.00%
2006-07-14 0 0.173 0.166 0.190 - - 0 0 - 0.123 0.118 0.135 - - 0 - 0.00%
2006-07-13 0 0.173 0.165 0.190 - - 0 0 - 0.123 0.117 0.135 - - 0 - 0.00%
2006-07-12 0 0.173 0.165 0.180 - - 0 0 - 0.123 0.117 0.128 - - 0 - 0.00%
2006-07-11 0 0.173 0.162 0.190 - - 0 0 - 0.123 0.115 0.135 - - 0 - 0.00%
2006-07-10 0 0.173 0.160 0.173 0.173 0.173 200,000 34,600 0.1730 0.123 0.114 0.123 0.123 0.123 281,171 0.1231 0.00%
2006-07-07 0 0.173 - 0.173 - - 0 0 - 0.123 - 0.123 - - 0 - -1.14%
2006-07-06 0 0.175 0.160 0.175 - - 0 0 - 0.124 0.114 0.124 - - 0 - 0.00%
2006-07-05 0 0.175 0.162 0.175 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2006-07-04 0 0.175 0.160 0.175 - - 0 0 - 0.124 0.114 0.124 - - 0 - 0.00%
2006-07-03 0 0.175 0.160 0.175 - - 0 0 - 0.124 0.114 0.124 - - 0 - 0.00%
2006-06-30 0 0.175 0.160 0.175 0.162 0.175 128,000 21,776 0.1701 0.124 0.114 0.124 0.115 0.124 179,949 0.1210 2.94%
2006-06-29 0 0.170 0.141 0.170 0.170 0.170 300,000 51,000 0.1700 0.121 0.100 0.121 0.121 0.121 421,756 0.1209 6.25%
2006-06-28 0 0.160 0.158 0.172 - - 0 0 - 0.114 0.112 0.122 - - 0 - 0.00%
2006-06-27 0 0.160 0.158 0.175 - - 0 0 - 0.114 0.112 0.124 - - 0 - 0.00%
2006-06-26 0 0.160 0.160 0.174 0.160 0.160 96,000 15,360 0.1600 0.114 0.114 0.124 0.114 0.114 134,962 0.1138 0.00%
2006-06-23 0 0.160 0.160 0.175 0.158 0.162 232,000 36,968 0.1593 0.114 0.114 0.124 0.112 0.115 326,158 0.1133 -1.23%
2006-06-22 0 0.162 0.162 0.175 0.162 0.162 120,000 19,440 0.1620 0.115 0.115 0.124 0.115 0.115 168,702 0.1152 -4.71%
2006-06-21 0 0.170 0.170 0.178 0.170 0.170 16,750,166 2,847,528 0.1700 0.121 0.121 0.127 0.121 0.121 23,548,285 0.1209 0.00%
2006-06-20 0 0.170 - 0.175 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
2006-06-19 0 0.170 - 0.180 0.170 0.170 24,000 4,080 0.1700 0.121 - 0.128 0.121 0.121 33,740 0.1209 0.59%
2006-06-16 0 0.169 - 0.180 - - 2,500,000 375,000 0.1500 0.120 - 0.128 - - 3,514,634 0.1067 0.00%
2006-06-15 0 0.169 0.140 0.169 0.150 0.169 108,000 16,352 0.1514 0.120 0.100 0.120 0.107 0.120 151,832 0.1077 12.67%
2006-06-14 0 0.150 0.150 0.165 0.150 0.150 20,000 3,000 0.1500 0.107 0.107 0.117 0.107 0.107 28,117 0.1067 -10.18%
2006-06-13 0 0.167 - 0.167 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2006-06-12 0 0.167 - 0.167 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2006-06-09 0 0.167 - 0.175 - - 0 0 - 0.119 - 0.124 - - 0 - 0.00%
2006-06-08 0 0.167 - 0.180 - - 0 0 - 0.119 - 0.128 - - 0 - 0.00%
2006-06-07 0 0.167 0.143 0.167 - - 0 0 - 0.119 0.102 0.119 - - 0 - 0.00%
2006-06-06 0 0.167 - 0.170 0.167 0.167 100,000 16,700 0.1670 0.119 - 0.121 0.119 0.119 140,585 0.1188 0.00%
2006-06-05 0 0.167 - 0.168 0.167 0.167 68,000 11,356 0.1670 0.119 - 0.120 0.119 0.119 95,598 0.1188 1.21%
2006-06-02 0 0.165 - 0.175 - - 0 0 - 0.117 - 0.124 - - 0 - 0.00%
2006-06-01 0 0.165 0.141 0.183 0.165 0.165 84,000 13,860 0.1650 0.117 0.100 0.130 0.117 0.117 118,092 0.1174 0.00%
2006-05-30 0 0.165 0.165 0.184 - - 0 0 - 0.117 0.117 0.131 - - 0 - 2.48%
2006-05-29 0 0.161 0.161 - 0.161 0.180 364,000 63,964 0.1757 0.115 0.115 - 0.115 0.128 511,731 0.1250 0.00%
2006-05-26 0 0.161 0.150 - 0.161 0.162 400,000 64,680 0.1617 0.115 0.107 - 0.115 0.115 562,342 0.1150 3.21%
2006-05-25 0 0.156 0.151 0.156 0.160 0.160 44,000 7,040 0.1600 0.111 0.107 0.111 0.114 0.114 61,858 0.1138 4.00%
2006-05-24 0 0.150 0.150 0.159 - - 0 0 - 0.107 0.107 0.113 - - 0 - 7.14%
2006-05-23 0 0.140 0.140 - 0.140 0.140 160,000 22,400 0.1400 0.100 0.100 - 0.100 0.100 224,937 0.0996 -6.67%
2006-05-22 0 0.150 0.150 0.178 0.150 0.165 140,000 22,800 0.1629 0.107 0.107 0.127 0.107 0.117 196,820 0.1158 -16.20%
2006-05-19 0 0.179 - 0.179 0.180 0.180 100,000 18,000 0.1800 0.127 - 0.127 0.128 0.128 140,585 0.1280 -5.29%
2006-05-18 0 0.189 0.185 0.189 - - 0 0 - 0.134 0.132 0.134 - - 0 - 0.00%
2006-05-17 0 0.189 0.120 0.189 0.185 0.189 200,000 37,400 0.1870 0.134 0.085 0.134 0.132 0.134 281,171 0.1330 -0.53%
2006-05-16 0 0.190 0.175 0.200 - - 0 0 - 0.135 0.124 0.142 - - 0 - 0.00%
2006-05-15 0 0.190 0.175 0.205 0.190 0.190 680,000 129,200 0.1900 0.135 0.124 0.146 0.135 0.135 955,981 0.1351 -1.04%
2006-05-12 0 0.192 0.192 0.200 0.191 0.191 400,000 76,400 0.1910 0.137 0.137 0.142 0.136 0.136 562,342 0.1359 1.05%
2006-05-11 0 0.190 0.190 0.207 0.190 0.200 248,000 48,120 0.1940 0.135 0.135 0.147 0.135 0.142 348,652 0.1380 -9.09%
2006-05-10 0 0.209 0.190 0.209 0.209 0.209 44,000 9,196 0.2090 0.149 0.135 0.149 0.149 0.149 61,858 0.1487 0.48%
2006-05-09 0 0.208 0.192 0.208 0.209 0.209 48,000 10,032 0.2090 0.148 0.137 0.148 0.149 0.149 67,481 0.1487 -0.48%
2006-05-08 0 0.209 0.193 0.209 0.210 0.210 20,000 4,200 0.2100 0.149 0.137 0.149 0.149 0.149 28,117 0.1494 -0.48%
2006-05-04 0 0.210 0.191 0.210 0.210 0.210 72,000 15,120 0.2100 0.149 0.136 0.149 0.149 0.149 101,221 0.1494 0.00%
2006-05-03 0 0.210 0.190 0.210 0.210 0.210 80,000 15,840 0.1980 0.149 0.135 0.149 0.149 0.149 112,468 0.1408 8.25%
2006-05-02 0 0.194 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2006-04-28 0 0.194 0.194 0.210 - - 0 0 - 0.138 0.138 0.149 - - 0 - 0.00%
2006-04-27 0 0.194 0.194 0.210 0.190 0.190 600,000 116,100 0.1935 0.138 0.138 0.149 0.135 0.135 843,512 0.1376 -3.00%
2006-04-26 0 0.200 0.183 - 0.190 0.200 1,356,000 261,088 0.1925 0.142 0.130 - 0.135 0.142 1,906,338 0.1370 8.11%
2006-04-25 0 0.185 0.185 0.200 0.182 0.190 1,136,000 214,976 0.1892 0.132 0.132 0.142 0.129 0.135 1,597,050 0.1346 -7.50%
2006-04-24 0 0.200 0.180 0.200 0.180 0.200 1,024,000 197,560 0.1929 0.142 0.128 0.142 0.128 0.142 1,439,594 0.1372 5.26%
2006-04-21 0 0.190 0.190 0.198 0.188 0.200 460,000 87,840 0.1910 0.135 0.135 0.141 0.134 0.142 646,693 0.1358 -7.32%
2006-04-20 0 0.205 0.205 0.215 0.205 0.215 220,000 46,900 0.2132 0.146 0.146 0.153 0.146 0.153 309,288 0.1516 -4.65%
2006-04-19 0 0.215 0.198 0.215 0.215 0.220 252,000 55,280 0.2194 0.153 0.141 0.153 0.153 0.156 354,275 0.1560 -6.52%
2006-04-18 0 0.230 0.220 0.230 0.231 0.240 136,000 31,632 0.2326 0.164 0.156 0.164 0.164 0.171 191,196 0.1654 -0.43%
2006-04-13 0 0.231 0.231 0.245 0.220 0.231 2,924,000 662,244 0.2265 0.164 0.164 0.174 0.156 0.164 4,110,717 0.1611 0.00%
2006-04-12 0 0.231 0.213 0.249 0.200 0.231 1,312,000 264,608 0.2017 0.164 0.152 0.177 0.142 0.164 1,844,480 0.1435 0.43%
2006-04-11 0 0.230 - 0.250 0.230 0.255 1,660,000 414,800 0.2499 0.164 - 0.178 0.164 0.181 2,333,717 0.1777 -7.63%
2006-04-10 0 0.249 0.249 0.250 0.221 0.275 388,000 90,028 0.2320 0.177 0.177 0.178 0.157 0.196 545,471 0.1650 -9.45%
2006-04-07 0 0.275 0.275 0.280 0.260 0.280 120,000 31,600 0.2633 0.196 0.196 0.199 0.185 0.199 168,702 0.1873 -1.79%
2006-04-06 0 0.280 0.231 - 0.213 0.280 3,572,000 784,312 0.2196 0.199 0.164 - 0.152 0.199 5,021,710 0.1562 33.97%
2006-04-04 0 0.209 0.200 0.209 0.194 0.209 2,700,000 559,600 0.2073 0.149 0.142 0.149 0.138 0.149 3,795,805 0.1474 0.00%
2006-04-03 0 0.209 0.196 0.230 0.193 0.230 4,724,000 951,648 0.2014 0.149 0.139 0.164 0.137 0.164 6,641,253 0.1433 8.29%
2006-03-31 0 0.193 0.192 0.193 0.180 0.250 1,964,000 373,756 0.1903 0.137 0.137 0.137 0.128 0.178 2,761,097 0.1354 7.22%
2006-03-30 0 0.180 0.160 0.180 0.175 0.180 140,000 25,100 0.1793 0.128 0.114 0.128 0.124 0.128 196,820 0.1275 2.86%
2006-03-29 0 0.175 0.158 0.175 0.175 0.175 100,000 17,500 0.1750 0.124 0.112 0.124 0.124 0.124 140,585 0.1245 12.18%
2006-03-28 0 0.156 0.141 0.180 0.156 0.157 200,000 31,300 0.1565 0.111 0.100 0.128 0.111 0.112 281,171 0.1113 -8.24%
2006-03-27 0 0.170 0.152 0.180 0.170 0.182 288,000 51,104 0.1774 0.121 0.108 0.128 0.121 0.129 404,886 0.1262 4.29%
2006-03-24 0 0.163 0.156 0.182 - - 0 0 - 0.116 0.111 0.129 - - 0 - 0.00%
2006-03-23 0 0.163 0.158 - 0.159 0.163 212,000 34,044 0.1606 0.116 0.112 - 0.113 0.116 298,041 0.1142 12.41%
2006-03-22 0 0.145 0.143 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2006-03-21 0 0.145 0.141 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2006-03-20 0 0.145 0.139 - - - 0 0 - 0.103 0.099 - - - 0 - 0.00%
2006-03-17 0 0.145 0.139 0.160 - - 0 0 - 0.103 0.099 0.114 - - 0 - 0.00%
2006-03-16 0 0.145 0.138 0.160 0.145 0.145 56,000 8,120 0.1450 0.103 0.098 0.114 0.103 0.103 78,728 0.1031 -2.03%
2006-03-15 0 0.148 0.140 0.163 - - 0 0 - 0.105 0.100 0.116 - - 0 - 0.00%
2006-03-14 0 0.148 0.138 0.148 0.140 0.148 176,000 24,800 0.1409 0.105 0.098 0.105 0.100 0.105 247,430 0.1002 0.00%
2006-03-13 0 0.148 0.148 0.158 0.138 0.138 8,000 1,104 0.1380 0.105 0.105 0.112 0.098 0.098 11,247 0.0982 7.25%
2006-03-10 0 0.138 0.135 0.138 0.138 0.151 260,000 38,480 0.1480 0.098 0.096 0.098 0.098 0.107 365,522 0.1053 -1.43%
2006-03-09 0 0.140 0.135 0.140 0.140 0.140 100,000 14,000 0.1400 0.100 0.096 0.100 0.100 0.100 140,585 0.0996 0.00%
2006-03-08 0 0.140 0.131 0.150 0.131 0.164 848,000 120,584 0.1422 0.100 0.093 0.107 0.093 0.117 1,192,164 0.1011 -14.11%
2006-03-07 0 0.163 0.145 0.168 - - 0 0 - 0.116 0.103 0.120 - - 0 - 0.00%
2006-03-06 0 0.163 0.144 0.170 - - 0 0 - 0.116 0.102 0.121 - - 0 - 0.00%
2006-03-03 0 0.163 0.145 0.170 - - 0 0 - 0.116 0.103 0.121 - - 0 - 0.00%
2006-03-02 0 0.163 0.145 0.170 - - 0 0 - 0.116 0.103 0.121 - - 0 - 0.00%
2006-03-01 0 0.163 0.163 0.165 - - 0 0 - 0.116 0.116 0.117 - - 0 - 8.67%
2006-02-28 0 0.150 0.142 0.160 0.150 0.150 100,000 15,000 0.1500 0.107 0.101 0.114 0.107 0.107 140,585 0.1067 7.14%
2006-02-27 0 0.140 0.140 0.160 - - 0 0 - 0.100 0.100 0.114 - - 0 - 0.00%
2006-02-24 0 0.140 0.119 0.158 - - 0 0 - 0.100 0.085 0.112 - - 0 - 0.00%
2006-02-23 0 0.140 - 0.160 0.140 0.140 300,000 42,000 0.1400 0.100 - 0.114 0.100 0.100 421,756 0.0996 -12.50%
2006-02-22 0 0.160 0.135 0.160 0.151 0.160 24,000 3,660 0.1525 0.114 0.096 0.114 0.107 0.114 33,740 0.1085 10.34%
2006-02-21 0 0.145 - 0.151 0.145 0.145 100,000 14,500 0.1450 0.103 - 0.107 0.103 0.103 140,585 0.1031 -3.97%
2006-02-20 0 0.151 0.135 0.151 - - 0 0 - 0.107 0.096 0.107 - - 0 - 0.00%
2006-02-17 0 0.151 0.135 0.160 - - 0 0 - 0.107 0.096 0.114 - - 0 - 0.00%
2006-02-16 0 0.151 - 0.159 - - 0 0 - 0.107 - 0.113 - - 0 - 0.00%
2006-02-15 0 0.151 0.151 0.165 - - 0 0 - 0.107 0.107 0.117 - - 0 - 0.67%
2006-02-14 0 0.150 0.140 0.150 0.150 0.150 4,000 600 0.1500 0.107 0.100 0.107 0.107 0.107 5,623 0.1067 6.38%
2006-02-13 0 0.141 0.140 0.170 0.140 0.150 960,000 137,000 0.1427 0.100 0.100 0.121 0.100 0.107 1,349,620 0.1015 -6.00%
2006-02-10 0 0.150 0.131 0.179 0.150 0.166 484,000 74,912 0.1548 0.107 0.093 0.127 0.107 0.118 680,433 0.1101 -9.09%
2006-02-09 0 0.165 0.165 0.180 0.165 0.180 288,000 50,340 0.1748 0.117 0.117 0.128 0.117 0.128 404,886 0.1243 -8.33%
2006-02-08 0 0.180 - 0.188 0.180 0.180 100,000 18,000 0.1800 0.128 - 0.134 0.128 0.128 140,585 0.1280 -5.26%
2006-02-07 0 0.190 0.150 0.190 - - 4,000 760 0.1900 0.135 0.107 0.135 - - 5,623 0.1351 6.74%
2006-02-06 0 0.178 0.178 0.183 - - 0 0 - 0.127 0.127 0.130 - - 0 - 7.88%
2006-02-03 0 0.165 0.165 0.168 0.159 0.160 320,000 50,880 0.1590 0.117 0.117 0.120 0.113 0.114 449,873 0.1131 6.45%
2006-02-02 0 0.155 0.155 0.158 - - 0 0 - 0.110 0.110 0.112 - - 0 - 10.71%
2006-02-01 0 0.140 0.140 0.158 0.140 0.140 24,000 3,360 0.1400 0.100 0.100 0.112 0.100 0.100 33,740 0.0996 0.00%
2006-01-27 0 0.140 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2006-01-26 0 0.140 0.140 0.154 0.140 0.160 600,000 94,000 0.1567 0.100 0.100 0.110 0.100 0.114 843,512 0.1114 -11.39%
2006-01-25 0 0.158 0.148 0.158 0.158 0.158 100,000 15,800 0.1580 0.112 0.105 0.112 0.112 0.112 140,585 0.1124 6.76%
2006-01-24 0 0.148 0.148 0.150 - - 0 0 - 0.105 0.105 0.107 - - 0 - 5.71%
2006-01-23 0 0.140 - 0.146 - - 0 0 - 0.100 - 0.104 - - 0 - 0.00%
2006-01-20 0 0.140 0.125 0.142 - - 0 0 - 0.100 0.089 0.101 - - 0 - 0.00%
2006-01-19 0 0.140 0.126 0.142 - - 0 0 - 0.100 0.090 0.101 - - 0 - 0.00%
2006-01-18 0 0.140 0.126 0.140 0.126 0.140 48,000 6,552 0.1365 0.100 0.090 0.100 0.090 0.100 67,481 0.0971 -0.71%
2006-01-17 0 0.141 0.125 0.142 - - 0 0 - 0.100 0.089 0.101 - - 0 - 0.00%
2006-01-16 0 0.141 0.141 0.142 0.135 0.136 128,000 17,388 0.1358 0.100 0.100 0.101 0.096 0.097 179,949 0.0966 3.68%
2006-01-13 0 0.136 0.136 0.138 - - 0 0 - 0.097 0.097 0.098 - - 0 - 10.57%
2006-01-12 0 0.123 0.120 0.136 0.123 0.123 800,000 98,400 0.1230 0.087 0.085 0.097 0.087 0.087 1,124,683 0.0875 -8.89%
2006-01-11 0 0.135 0.118 0.140 - - 0 0 - 0.096 0.084 0.100 - - 0 - 0.00%
2006-01-10 0 0.135 0.135 0.138 0.125 0.126 156,000 19,600 0.1256 0.096 0.096 0.098 0.089 0.090 219,313 0.0894 8.00%
2006-01-09 0 0.125 0.125 0.138 0.120 0.120 100,000 12,000 0.1200 0.089 0.089 0.098 0.085 0.085 140,585 0.0854 -8.09%
2006-01-06 0 0.136 0.120 0.136 - - 0 0 - 0.097 0.085 0.097 - - 0 - -1.45%
2006-01-05 0 0.138 0.124 0.138 - - 0 0 - 0.098 0.088 0.098 - - 0 - 0.00%
2006-01-04 0 0.138 0.121 0.138 - - 0 0 - 0.098 0.086 0.098 - - 0 - 0.00%
2006-01-03 0 0.138 0.138 - - - 0 0 - 0.098 0.098 - - - 0 - 3.76%
2005-12-30 0 0.133 0.125 0.138 - - 0 0 - 0.095 0.089 0.098 - - 0 - 0.00%
2005-12-29 0 0.133 0.133 0.138 0.118 0.118 400,000 47,200 0.1180 0.095 0.095 0.098 0.084 0.084 562,342 0.0839 1.53%
2005-12-28 0 0.131 0.138 - - - 0 0 - 0.093 0.098 - - - 0 - 0.00%
2005-12-23 0 0.131 0.131 0.135 0.125 0.125 8,000 1,000 0.1250 0.093 0.093 0.096 0.089 0.089 11,247 0.0889 3.97%
2005-12-22 0 0.126 0.123 0.130 0.126 0.129 920,000 117,080 0.1273 0.090 0.087 0.092 0.090 0.092 1,293,385 0.0905 -1.56%
2005-12-21 0 0.128 0.123 0.132 - - 0 0 - 0.091 0.087 0.094 - - 0 - 0.00%
2005-12-20 0 0.128 0.128 0.136 - - 0 0 - 0.091 0.091 0.097 - - 0 - 1.59%
2005-12-19 0 0.126 0.121 - - - 0 0 - 0.090 0.086 - - - 0 - 0.00%
2005-12-16 0 0.126 0.120 0.132 - - 0 0 - 0.090 0.085 0.094 - - 0 - 0.00%
2005-12-15 0 0.126 0.118 0.135 - - 0 0 - 0.090 0.084 0.096 - - 0 - 0.00%
2005-12-14 0 0.126 0.121 - - - 0 0 - 0.090 0.086 - - - 0 - 0.00%
2005-12-13 0 0.126 0.124 0.133 - - 0 0 - 0.090 0.088 0.095 - - 0 - 0.00%
2005-12-12 0 0.126 0.122 0.138 - - 0 0 - 0.090 0.087 0.098 - - 0 - 0.00%
2005-12-09 0 0.126 0.126 0.145 0.126 0.126 520,000 65,828 0.1266 0.090 0.090 0.103 0.090 0.090 731,044 0.0900 5.00%
2005-12-08 0 0.120 0.120 0.145 0.119 0.122 300,000 35,960 0.1199 0.085 0.085 0.103 0.085 0.087 421,756 0.0853 -4.00%
2005-12-07 0 0.125 0.120 - 0.125 0.125 288,000 36,000 0.1250 0.089 0.085 - 0.089 0.089 404,886 0.0889 5.93%
2005-12-06 0 0.118 0.110 0.125 0.118 0.118 28,000 3,304 0.1180 0.084 0.078 0.089 0.084 0.084 39,364 0.0839 0.00%
2005-12-05 0 0.118 0.118 0.124 0.118 0.118 300,000 35,400 0.1180 0.084 0.084 0.088 0.084 0.084 421,756 0.0839 0.00%
2005-12-02 0 0.118 0.112 0.122 0.118 0.118 300,000 35,400 0.1180 0.084 0.080 0.087 0.084 0.084 421,756 0.0839 0.85%
2005-12-01 0 0.117 0.114 - 0.112 0.117 584,000 67,680 0.1159 0.083 0.081 - 0.080 0.083 821,019 0.0824 0.86%
2005-11-30 0 0.116 0.105 0.118 - - 0 0 - 0.083 0.075 0.084 - - 0 - 0.00%
2005-11-29 0 0.116 0.114 0.118 - - 0 0 - 0.083 0.081 0.084 - - 0 - 0.00%
2005-11-28 0 0.116 0.111 0.116 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2005-11-25 0 0.116 0.111 0.116 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2005-11-24 0 0.116 0.111 0.116 0.116 0.116 160,000 18,560 0.1160 0.083 0.079 0.083 0.083 0.083 224,937 0.0825 0.00%
2005-11-23 0 0.116 0.108 0.116 0.116 0.116 120,000 13,920 0.1160 0.083 0.077 0.083 0.083 0.083 168,702 0.0825 3.57%
2005-11-22 0 0.112 0.110 0.112 0.112 0.112 300,000 33,600 0.1120 0.080 0.078 0.080 0.080 0.080 421,756 0.0797 -3.45%
2005-11-21 0 0.116 0.112 0.116 0.118 0.118 264,000 31,152 0.1180 0.083 0.080 0.083 0.084 0.084 371,145 0.0839 -1.69%
2005-11-18 0 0.118 0.108 0.118 0.091 0.118 160,000 16,568 0.1036 0.084 0.077 0.084 0.065 0.084 224,937 0.0737 6.31%
2005-11-17 0 0.111 0.110 0.116 - - 0 0 - 0.079 0.078 0.083 - - 0 - 0.00%
2005-11-16 0 0.111 0.111 0.113 0.110 0.112 448,000 49,728 0.1110 0.079 0.079 0.080 0.078 0.080 629,823 0.0790 0.91%
2005-11-15 0 0.110 0.110 0.114 0.110 0.113 304,000 33,692 0.1108 0.078 0.078 0.081 0.078 0.080 427,380 0.0788 0.00%
2005-11-14 0 0.110 0.109 0.113 0.108 0.110 800,000 87,200 0.1090 0.078 0.078 0.080 0.077 0.078 1,124,683 0.0775 0.00%
2005-11-11 0 0.110 0.105 0.110 0.105 0.110 500,000 53,300 0.1066 0.078 0.075 0.078 0.075 0.078 702,927 0.0758 0.00%
2005-11-10 0 0.110 0.110 0.115 0.110 0.110 400,000 44,000 0.1100 0.078 0.078 0.082 0.078 0.078 562,342 0.0782 -2.65%
2005-11-09 0 0.113 0.113 0.115 0.105 0.105 68,000 7,140 0.1050 0.080 0.080 0.082 0.075 0.075 95,598 0.0747 2.73%
2005-11-08 0 0.110 0.105 0.110 0.110 0.110 160,000 17,600 0.1100 0.078 0.075 0.078 0.078 0.078 224,937 0.0782 0.00%
2005-11-07 0 0.110 0.105 0.110 0.105 0.110 64,000 6,960 0.1088 0.078 0.075 0.078 0.075 0.078 89,975 0.0774 4.76%
2005-11-04 0 0.105 0.105 0.110 0.105 0.105 4,000 420 0.1050 0.075 0.075 0.078 0.075 0.075 5,623 0.0747 -4.55%
2005-11-03 0 0.110 0.102 0.110 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2005-11-02 0 0.110 0.100 0.110 - - 0 0 - 0.078 0.071 0.078 - - 0 - -2.65%
2005-11-01 0 0.113 0.110 0.118 - - 0 0 - 0.080 0.078 0.084 - - 0 - 0.00%
2005-10-31 0 0.113 - 0.115 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2005-10-28 0 0.113 0.113 - - - 0 0 - 0.080 0.080 - - - 0 - 7.62%
2005-10-27 0 0.105 0.105 0.115 0.105 0.105 152,000 15,960 0.1050 0.075 0.075 0.082 0.075 0.075 213,690 0.0747 -4.55%
2005-10-26 0 0.110 0.110 0.115 - - 260,000 29,900 0.1150 0.078 0.078 0.082 - - 365,522 0.0818 4.76%
2005-10-25 0 0.105 0.097 - - - 0 0 - 0.075 0.069 - - - 0 - 0.00%
2005-10-24 0 0.105 0.097 0.115 - - 0 0 - 0.075 0.069 0.082 - - 0 - 0.00%
2005-10-21 0 0.105 0.103 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2005-10-20 0 0.105 0.105 0.115 - - 0 0 - 0.075 0.075 0.082 - - 0 - 0.00%
2005-10-19 0 0.105 0.105 0.115 - - 0 0 - 0.075 0.075 0.082 - - 0 - 2.94%
2005-10-18 0 0.102 0.102 0.115 - - 0 0 - 0.073 0.073 0.082 - - 0 - 0.99%
2005-10-17 0 0.101 0.101 0.115 0.101 0.101 36,000 3,636 0.1010 0.072 0.072 0.082 0.072 0.072 50,611 0.0718 -3.81%
2005-10-14 0 0.105 0.105 0.115 0.100 0.100 156,000 15,600 0.1000 0.075 0.075 0.082 0.071 0.071 219,313 0.0711 0.00%
2005-10-13 0 0.105 0.101 0.110 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2005-10-12 0 0.105 0.105 0.110 - - 100,000 11,000 0.1100 0.075 0.075 0.078 - - 140,585 0.0782 2.94%
2005-10-10 0 0.102 0.102 0.110 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.99%
2005-10-07 0 0.101 0.101 - 0.101 0.101 100,000 10,100 0.1010 0.072 0.072 - 0.072 0.072 140,585 0.0718 -1.94%
2005-10-06 0 0.103 0.100 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2005-10-05 0 0.103 0.103 - 0.103 0.103 264,000 27,192 0.1030 0.073 0.073 - 0.073 0.073 371,145 0.0733 -1.90%
2005-10-04 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2005-10-03 0 0.105 0.100 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2005-09-30 0 0.105 0.105 0.110 - - 0 0 - 0.075 0.075 0.078 - - 0 - 1.94%
2005-09-29 0 0.103 0.102 0.111 - - 0 0 - 0.073 0.073 0.079 - - 0 - 0.00%
2005-09-28 0 0.103 0.101 0.111 - - 0 0 - 0.073 0.072 0.079 - - 0 - 0.00%
2005-09-27 0 0.103 0.103 0.110 0.103 0.103 424,000 43,672 0.1030 0.073 0.073 0.078 0.073 0.073 596,082 0.0733 0.00%
2005-09-26 0 0.103 0.103 0.112 0.103 0.103 500,000 51,500 0.1030 0.073 0.073 0.080 0.073 0.073 702,927 0.0733 -1.90%
2005-09-23 0 0.105 0.103 0.112 0.105 0.105 100,000 10,500 0.1050 0.075 0.073 0.080 0.075 0.075 140,585 0.0747 0.00%
2005-09-22 0 0.105 0.103 0.113 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2005-09-21 0 0.105 0.103 0.112 - - 88,000 9,328 0.1060 0.075 0.073 0.080 - - 123,715 0.0754 0.00%
2005-09-20 0 0.105 0.105 0.112 0.105 0.105 20,000 2,100 0.1050 0.075 0.075 0.080 0.075 0.075 28,117 0.0747 0.00%
2005-09-16 0 0.105 0.105 0.110 0.105 0.105 188,000 20,120 0.1070 0.075 0.075 0.078 0.075 0.075 264,301 0.0761 1.94%
2005-09-15 0 0.103 0.103 0.110 0.103 0.105 860,000 89,920 0.1046 0.073 0.073 0.078 0.073 0.075 1,209,034 0.0744 -1.90%
2005-09-14 0 0.105 0.105 0.110 0.105 0.112 304,000 31,948 0.1051 0.075 0.075 0.078 0.075 0.080 427,380 0.0748 0.00%
2005-09-13 0 0.105 0.105 0.112 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.00%
2005-09-12 0 0.105 0.105 0.112 0.105 0.108 724,000 77,172 0.1066 0.075 0.075 0.080 0.075 0.077 1,017,838 0.0758 -6.25%
2005-09-09 0 0.112 0.106 0.115 - - 0 0 - 0.080 0.075 0.082 - - 0 - 0.00%
2005-09-08 0 0.112 0.106 0.113 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2005-09-07 0 0.112 0.106 0.115 0.105 0.112 368,000 40,040 0.1088 0.080 0.075 0.082 0.075 0.080 517,354 0.0774 0.00%
2005-09-06 0 0.112 0.112 0.113 0.101 0.101 200,000 20,200 0.1010 0.080 0.080 0.080 0.072 0.072 281,171 0.0718 -1.75%
2005-09-05 0 0.114 0.114 0.116 0.101 0.102 320,000 32,440 0.1014 0.081 0.081 0.083 0.072 0.073 449,873 0.0721 3.64%
2005-09-02 0 0.110 0.101 0.110 0.100 0.115 468,000 50,448 0.1078 0.078 0.072 0.078 0.071 0.082 657,940 0.0767 -4.35%
2005-09-01 0 0.115 0.110 0.115 0.100 0.118 620,000 64,160 0.1035 0.082 0.078 0.082 0.071 0.084 871,629 0.0736 4.55%
2005-08-31 0 0.110 0.102 0.117 - - 0 0 - 0.078 0.073 0.083 - - 0 - 0.00%
2005-08-30 0 0.110 0.100 0.119 0.110 0.110 132,000 14,520 0.1100 0.078 0.071 0.085 0.078 0.078 185,573 0.0782 0.92%
2005-08-29 0 0.109 0.103 0.109 0.109 0.109 400,000 43,600 0.1090 0.078 0.073 0.078 0.078 0.078 562,342 0.0775 3.81%
2005-08-26 0 0.105 0.098 0.109 - - 0 0 - 0.075 0.070 0.078 - - 0 - 0.00%
2005-08-25 0 0.105 0.097 0.109 - - 0 0 - 0.075 0.069 0.078 - - 0 - 0.00%
2005-08-24 0 0.105 0.097 0.108 0.094 0.109 800,000 82,800 0.1035 0.075 0.069 0.077 0.067 0.078 1,124,683 0.0736 17.98%
2005-08-23 0 0.089 0.089 0.118 0.089 0.090 828,000 73,992 0.0894 0.063 0.063 0.084 0.063 0.064 1,164,047 0.0636 -25.83%
2005-08-22 0 0.120 - 0.120 0.120 0.120 80,000 9,600 0.1200 0.085 - 0.085 0.085 0.085 112,468 0.0854 0.00%
2005-08-19 0 0.120 0.110 - 0.120 0.120 200,000 24,000 0.1200 0.085 0.078 - 0.085 0.085 281,171 0.0854 11.11%
2005-08-18 0 0.108 0.105 0.125 0.108 0.108 628,000 67,824 0.1080 0.077 0.075 0.089 0.077 0.077 882,876 0.0768 8.00%
2005-08-17 0 0.100 0.100 0.114 0.100 0.108 404,000 43,600 0.1079 0.071 0.071 0.081 0.071 0.077 567,965 0.0768 0.00%
2005-08-16 0 0.100 0.091 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
2005-08-15 0 0.100 0.100 - 0.100 0.100 104,000 10,400 0.1000 0.071 0.071 - 0.071 0.071 146,209 0.0711 0.00%
2005-08-12 0 0.100 0.090 0.100 - - 0 0 - 0.071 0.064 0.071 - - 0 - -16.67%
2005-08-11 0 0.120 0.085 0.120 0.120 0.120 12,000 1,440 0.1200 0.085 0.060 0.085 0.085 0.085 16,870 0.0854 20.00%
2005-08-10 0 0.100 0.075 0.100 0.100 0.100 12,000 1,200 0.1000 0.071 0.053 0.071 0.071 0.071 16,870 0.0711 -14.53%
2005-08-09 0 0.117 0.100 0.120 - - 0 0 - 0.083 0.071 0.085 - - 0 - 0.00%
2005-08-08 0 0.117 0.075 0.117 0.117 0.117 20,000 2,340 0.1170 0.083 0.053 0.083 0.083 0.083 28,117 0.0832 -0.85%
2005-08-05 0 0.118 0.070 0.120 0.115 0.118 800,000 93,800 0.1173 0.084 0.050 0.085 0.082 0.084 1,124,683 0.0834 7.27%
2005-08-04 0 0.110 0.082 0.110 0.110 0.110 240,000 26,400 0.1100 0.078 0.058 0.078 0.078 0.078 337,405 0.0782 19.57%
2005-08-03 0 0.092 0.070 - - - 0 0 - 0.065 0.050 - - - 0 - 0.00%
2005-08-02 0 0.092 0.071 - - - 32,000 3,840 0.1200 0.065 0.051 - - - 44,987 0.0854 0.00%
2005-08-01 0 0.092 0.070 - - - 0 0 - 0.065 0.050 - - - 0 - 0.00%
2005-07-29 0 0.092 0.090 0.100 - - 0 0 - 0.065 0.064 0.071 - - 0 - 0.00%
2005-07-28 0 0.092 0.080 - - - 0 0 - 0.065 0.057 - - - 0 - 0.00%
2005-07-27 0 0.092 0.092 - 0.092 0.095 248,000 23,116 0.0932 0.065 0.065 - 0.065 0.068 348,652 0.0663 -8.00%
2005-07-26 0 0.100 0.093 0.108 - - 0 0 - 0.071 0.066 0.077 - - 0 - 0.00%
2005-07-25 0 0.100 0.094 - - - 0 0 - 0.071 0.067 - - - 0 - 0.00%
2005-07-22 0 0.100 0.092 0.100 0.100 0.100 200,000 20,000 0.1000 0.071 0.065 0.071 0.071 0.071 281,171 0.0711 0.00%
2005-07-21 0 0.100 0.092 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
2005-07-20 0 0.100 0.096 0.108 - - 0 0 - 0.071 0.068 0.077 - - 0 - 0.00%
2005-07-19 0 0.100 0.095 - 0.100 0.100 560,000 56,000 0.1000 0.071 0.068 - 0.071 0.071 787,278 0.0711 0.00%
2005-07-18 0 0.100 0.090 - - - 0 0 - 0.071 0.064 - - - 0 - 0.00%
2005-07-15 0 0.100 0.083 - 0.080 0.100 524,000 44,600 0.0851 0.071 0.059 - 0.057 0.071 736,667 0.0605 25.00%
2005-07-14 0 0.080 - 0.100 0.080 0.080 100,000 8,000 0.0800 0.057 - 0.071 0.057 0.057 140,585 0.0569 -20.00%
2005-07-13 0 0.100 0.100 0.110 0.100 0.108 180,000 19,216 0.1068 0.071 0.071 0.078 0.071 0.077 253,054 0.0759 -7.41%
2005-07-12 0 0.108 0.108 - 0.108 0.108 32,000 3,456 0.1080 0.077 0.077 - 0.077 0.077 44,987 0.0768 2.86%
2005-07-11 0 0.105 0.105 0.109 0.100 0.100 200,000 20,000 0.1000 0.075 0.075 0.078 0.071 0.071 281,171 0.0711 5.00%
2005-07-08 0 0.100 0.100 0.108 0.100 0.105 240,000 25,000 0.1042 0.071 0.071 0.077 0.071 0.075 337,405 0.0741 -7.41%
2005-07-07 0 0.108 - 0.109 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
2005-07-06 0 0.108 - 0.116 - - 0 0 - 0.077 - 0.083 - - 0 - 0.00%
2005-07-05 0 0.108 - 0.117 0.108 0.108 200,000 21,600 0.1080 0.077 - 0.083 0.077 0.077 281,171 0.0768 -6.90%
2005-07-04 0 0.116 - 0.118 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
2005-06-30 0 0.116 - 0.118 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
2005-06-29 0 0.116 - 0.118 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
2005-06-28 0 0.116 - 0.120 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2005-06-27 0 0.116 - 0.119 - - 8,000 960 0.1200 0.083 - 0.085 - - 11,247 0.0854 0.00%
2005-06-24 0 0.116 0.115 0.116 0.117 0.117 4,000 468 0.1170 0.083 0.082 0.083 0.083 0.083 5,623 0.0832 -0.85%
2005-06-23 0 0.117 0.115 0.117 0.117 0.117 16,000 1,872 0.1170 0.083 0.082 0.083 0.083 0.083 22,494 0.0832 1.74%
2005-06-22 0 0.115 0.110 0.115 0.115 0.115 156,000 17,940 0.1150 0.082 0.078 0.082 0.082 0.082 219,313 0.0818 5.50%
2005-06-21 0 0.109 0.109 0.110 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.93%
2005-06-20 0 0.108 0.108 0.110 - - 0 0 - 0.077 0.077 0.078 - - 0 - 1.89%
2005-06-17 0 0.106 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2005-06-16 0 0.106 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2005-06-15 0 0.106 - 0.108 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2005-06-14 0 0.106 0.105 0.109 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
2005-06-13 0 0.106 0.103 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2005-06-10 0 0.106 0.106 - 0.105 0.105 28,000 2,940 0.1050 0.075 0.075 - 0.075 0.075 39,364 0.0747 0.95%
2005-06-09 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2005-06-08 0 0.105 0.105 - - - 1,000,000 106,000 0.1060 0.075 0.075 - - - 1,405,854 0.0754 0.00%
2005-06-07 0 0.105 0.105 - 0.105 0.106 520,000 55,400 0.1065 0.075 0.075 - 0.075 0.075 731,044 0.0758 -4.55%
2005-06-06 0 0.110 0.106 0.110 0.110 0.110 480,000 52,800 0.1100 0.078 0.075 0.078 0.078 0.078 674,810 0.0782 0.00%
2005-06-03 0 0.110 0.106 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2005-06-02 0 0.110 0.108 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2005-06-01 0 0.110 0.108 0.118 - - 0 0 - 0.078 0.077 0.084 - - 0 - 0.00%
2005-05-31 0 0.110 0.108 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2005-05-30 0 0.110 0.108 0.120 0.110 0.120 560,000 61,820 0.1104 0.078 0.077 0.085 0.078 0.085 787,278 0.0785 -1.79%
2005-05-27 0 0.112 0.107 0.120 - - 0 0 - 0.080 0.076 0.085 - - 0 - 0.00%
2005-05-26 0 0.112 0.106 0.118 0.112 0.118 156,000 17,808 0.1142 0.080 0.075 0.084 0.080 0.084 219,313 0.0812 1.82%
2005-05-25 0 0.110 0.106 - 0.110 0.110 100,000 11,000 0.1100 0.078 0.075 - 0.078 0.078 140,585 0.0782 0.00%
2005-05-24 0 0.110 0.109 0.121 0.110 0.110 200,000 22,000 0.1100 0.078 0.078 0.086 0.078 0.078 281,171 0.0782 -4.35%
2005-05-23 0 0.115 0.115 0.122 - - 0 0 - 0.082 0.082 0.087 - - 0 - 0.00%
2005-05-20 0 0.115 0.110 0.115 0.115 0.120 824,000 95,960 0.1165 0.082 0.078 0.082 0.082 0.085 1,158,424 0.0828 -2.54%
2005-05-19 0 0.118 0.106 0.120 0.113 0.118 672,000 70,772 0.1053 0.084 0.075 0.085 0.080 0.084 944,734 0.0749 6.31%
2005-05-18 0 0.111 0.111 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2005-05-17 0 0.111 0.111 - 0.105 0.111 980,000 103,684 0.1058 0.079 0.079 - 0.075 0.079 1,377,737 0.0753 3.74%
2005-05-13 0 0.107 0.107 0.132 0.107 0.135 816,000 104,936 0.1286 0.076 0.076 0.094 0.076 0.096 1,147,177 0.0915 -14.40%
2005-05-12 0 0.125 0.125 0.128 - - 0 0 - 0.089 0.089 0.091 - - 0 - 4.17%
2005-05-11 0 0.120 0.105 0.128 0.120 0.120 48,000 5,760 0.1200 0.085 0.075 0.091 0.085 0.085 67,481 0.0854 0.00%
2005-05-10 0 0.120 0.120 - 0.115 0.115 100,000 11,500 0.1150 0.085 0.085 - 0.082 0.082 140,585 0.0818 9.09%
2005-05-09 0 0.110 0.110 - - - 0 0 - 0.078 0.078 - - - 0 - 4.76%
2005-05-06 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.96%
2005-05-05 0 0.104 0.104 - 0.104 0.104 100,000 10,400 0.1040 0.074 0.074 - 0.074 0.074 140,585 0.0740 0.97%
2005-05-04 0 0.103 0.103 - - - 0 0 - 0.073 0.073 - - - 0 - 0.98%
2005-05-03 0 0.102 0.100 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2005-04-29 0 0.102 0.102 - 0.102 0.102 36,000 3,672 0.1020 0.073 0.073 - 0.073 0.073 50,611 0.0726 -2.86%
2005-04-28 0 0.105 0.103 0.105 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
2005-04-27 0 0.105 - 0.105 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2005-04-26 0 0.105 0.105 - 0.105 0.106 1,088,000 114,240 0.1050 0.075 0.075 - 0.075 0.075 1,529,569 0.0747 -7.08%
2005-04-25 0 0.113 0.113 - 0.105 0.105 200,000 21,000 0.1050 0.080 0.080 - 0.075 0.075 281,171 0.0747 7.62%
2005-04-22 0 0.105 0.100 0.115 0.105 0.105 308,000 32,420 0.1053 0.075 0.071 0.082 0.075 0.075 433,003 0.0749 -4.55%
2005-04-21 0 0.110 0.105 - 0.110 0.110 80,000 8,800 0.1100 0.078 0.075 - 0.078 0.078 112,468 0.0782 -6.78%
2005-04-20 0 0.118 0.110 0.118 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2005-04-19 0 0.118 - 0.118 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2005-04-18 0 0.118 0.110 0.118 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2005-04-15 0 0.118 - 0.118 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2005-04-14 0 0.118 - 0.120 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2005-04-13 0 0.118 - 0.118 - - 0 0 - 0.084 - 0.084 - - 0 - -1.67%
2005-04-12 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2005-04-11 0 0.120 0.112 0.120 0.120 0.120 4,000 480 0.1200 0.085 0.080 0.085 0.085 0.085 5,623 0.0854 9.09%
2005-04-08 0 0.110 0.105 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2005-04-07 0 0.110 0.115 0.121 0.110 0.121 368,000 43,380 0.1179 0.078 0.082 0.086 0.078 0.086 517,354 0.0838 -8.33%
2005-04-06 0 0.120 - 0.120 0.116 0.120 116,000 13,520 0.1166 0.085 - 0.085 0.083 0.085 163,079 0.0829 0.00%
2005-04-04 0 0.120 - 0.120 0.120 0.120 300,000 36,000 0.1200 0.085 - 0.085 0.085 0.085 421,756 0.0854 0.00%
2005-04-01 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2005-03-31 0 0.120 - 0.122 0.120 0.120 60,000 7,200 0.1200 0.085 - 0.087 0.085 0.085 84,351 0.0854 -1.64%
2005-03-30 0 0.122 - 0.122 - - 0 0 - 0.087 - 0.087 - - 0 - -0.81%
2005-03-29 0 0.123 - 0.123 0.125 0.125 140,000 17,500 0.1250 0.087 - 0.087 0.089 0.089 196,820 0.0889 -1.60%
2005-03-24 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2005-03-23 0 0.125 0.125 - 0.105 0.110 472,000 50,560 0.1071 0.089 0.089 - 0.075 0.078 663,563 0.0762 -0.79%
2005-03-22 0 0.126 - - - - 20,000 2,320 0.1160 0.090 - - - - 28,117 0.0825 0.00%
2005-03-21 0 0.126 - 0.128 - - 16,000 1,856 0.1160 0.090 - 0.091 - - 22,494 0.0825 0.00%
2005-03-18 0 0.126 - 0.128 - - 0 0 - 0.090 - 0.091 - - 0 - 0.00%
2005-03-17 0 0.126 0.118 0.130 - - 0 0 - 0.090 0.084 0.092 - - 0 - 0.00%
2005-03-16 0 0.126 0.120 0.135 0.126 0.135 1,716,000 220,308 0.1284 0.090 0.085 0.096 0.090 0.096 2,412,445 0.0913 0.80%
2005-03-15 0 0.125 0.122 0.128 0.116 0.128 1,024,000 127,988 0.1250 0.089 0.087 0.091 0.083 0.091 1,439,594 0.0889 5.93%
2005-03-14 0 0.118 0.115 0.118 0.109 0.118 308,000 34,472 0.1119 0.084 0.082 0.084 0.078 0.084 433,003 0.0796 20.41%
2005-03-11 0 0.098 0.091 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2005-03-10 0 0.098 0.091 - 0.098 0.098 300,000 29,400 0.0980 0.070 0.065 - 0.070 0.070 421,756 0.0697 0.00%
2005-03-09 0 0.098 - 0.100 0.098 0.098 200,000 19,600 0.0980 0.070 - 0.071 0.070 0.070 281,171 0.0697 3.16%
2005-03-08 0 0.095 - - 0.095 0.095 280,000 27,600 0.0986 0.068 - - 0.068 0.068 393,639 0.0701 -5.00%
2005-03-07 0 0.100 0.095 - - - 100,000 10,000 0.1000 0.071 0.068 - - - 140,585 0.0711 0.00%
2005-03-04 0 0.100 0.093 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
2005-03-03 0 0.100 0.096 0.100 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
2005-03-02 0 0.100 0.096 0.100 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
2005-03-01 0 0.100 0.096 0.100 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
2005-02-28 0 0.100 0.096 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
2005-02-25 0 0.100 0.096 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
2005-02-24 0 0.100 - 0.110 0.100 0.105 640,000 66,200 0.1034 0.071 - 0.078 0.071 0.075 899,746 0.0736 -10.71%
2005-02-23 0 0.112 - 0.125 0.112 0.112 200,000 22,400 0.1120 0.080 - 0.089 0.080 0.080 281,171 0.0797 -6.67%
2005-02-22 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2005-02-21 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2005-02-18 0 0.120 0.112 - 0.120 0.120 280,000 33,600 0.1200 0.085 0.080 - 0.085 0.085 393,639 0.0854 0.00%
2005-02-17 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2005-02-16 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2005-02-15 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2005-02-14 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2005-02-08 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2005-02-07 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2005-02-04 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2005-02-03 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2005-02-02 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2005-02-01 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2005-01-31 0 0.120 - 0.124 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
2005-01-28 0 0.120 - 0.135 0.120 0.120 16,000 1,920 0.1200 0.085 - 0.096 0.085 0.085 22,494 0.0854 -6.25%
2005-01-27 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-26 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-25 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-24 0 0.128 - 0.130 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2005-01-21 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-20 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-19 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-18 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-17 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-14 0 0.128 - 0.135 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2005-01-13 0 0.128 - 0.130 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2005-01-12 0 0.128 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2005-01-11 0 0.128 - 0.130 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2005-01-10 0 0.128 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2005-01-07 0 0.128 - 0.128 - - 0 0 - 0.091 - 0.091 - - 0 - -4.48%
2005-01-06 0 0.134 - 0.134 0.134 0.160 300,000 43,600 0.1453 0.095 - 0.095 0.095 0.114 421,756 0.1034 -16.25%
2005-01-05 0 0.160 - 0.160 0.160 0.168 104,000 16,960 0.1631 0.114 - 0.114 0.114 0.120 146,209 0.1160 1.27%
2005-01-04 0 0.158 - 0.158 - - 0 0 - 0.112 - 0.112 - - 0 - -5.95%
2005-01-03 0 0.168 - 0.168 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2004-12-31 0 0.168 0.168 - - - 0 0 - 0.120 0.120 - - - 0 - 40.00%
2004-12-30 0 0.120 - 0.124 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
2004-12-29 0 0.120 - 0.120 0.120 0.120 4,000 480 0.1200 0.085 - 0.085 0.085 0.085 5,623 0.0854 0.00%
2004-12-28 0 0.120 0.112 0.120 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
2004-12-24 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-12-23 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-12-22 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-12-21 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-12-20 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-12-17 0 0.120 0.123 0.124 - - 0 0 - 0.085 0.087 0.088 - - 0 - 0.00%
2004-12-16 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - -4.00%
2004-12-15 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-14 0 0.125 - 0.129 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2004-12-13 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-10 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-09 0 0.125 - 0.133 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2004-12-08 0 0.125 0.125 0.126 - - 0 0 - 0.089 0.089 0.090 - - 0 - 4.17%
2004-12-07 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - -3.23%
2004-12-06 0 0.124 - 0.124 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2004-12-03 0 0.124 - 0.124 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2004-12-02 0 0.124 - 0.124 - - 0 0 - 0.088 - 0.088 - - 0 - -0.80%
2004-12-01 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-11-30 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-11-29 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-11-26 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-11-25 0 0.125 0.125 0.130 - - 0 0 - 0.089 0.089 0.092 - - 0 - 8.70%
2004-11-24 0 0.115 - 0.115 0.125 0.125 8,000 1,000 0.1250 0.082 - 0.082 0.089 0.089 11,247 0.0889 -4.17%
2004-11-23 0 0.120 0.120 - - - 0 0 - 0.085 0.085 - - - 0 - 12.15%
2004-11-22 0 0.107 0.107 - - - 0 0 - 0.076 0.076 - - - 0 - 3.88%
2004-11-19 0 0.103 0.103 - - - 0 0 - 0.073 0.073 - - - 0 - 3.00%
2004-11-18 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-11-17 0 0.100 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2004-11-16 0 0.100 - - 0.100 0.100 12,000 1,200 0.1000 0.071 - - 0.071 0.071 16,870 0.0711 0.00%
2004-11-15 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-11-12 0 0.100 - - - - 20,000 2,000 0.1000 0.071 - - - - 28,117 0.0711 0.00%
2004-11-11 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-11-10 0 0.100 - - 0.100 0.100 276,000 27,600 0.1000 0.071 - - 0.071 0.071 388,016 0.0711 0.00%
2004-11-09 0 0.100 0.100 - 0.100 0.100 124,000 12,400 0.1000 0.071 0.071 - 0.071 0.071 174,326 0.0711 0.00%
2004-11-08 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-11-05 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.071 0.071 - 0.071 0.071 281,171 0.0711 0.00%
2004-11-04 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-11-03 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-11-02 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-11-01 0 0.100 0.100 - 0.100 0.100 700,000 70,000 0.1000 0.071 0.071 - 0.071 0.071 984,098 0.0711 -4.76%
2004-10-29 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-28 0 0.105 0.100 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2004-10-27 0 0.105 0.100 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2004-10-26 0 0.105 0.100 0.112 - - 0 0 - 0.075 0.071 0.080 - - 0 - 0.00%
2004-10-25 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-10-21 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-20 0 0.105 - 0.112 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2004-10-19 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-18 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-15 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-14 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-13 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-12 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-11 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-08 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-07 0 0.105 - - - - 100,000 10,600 0.1060 0.075 - - - - 140,585 0.0754 0.00%
2004-10-06 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-10-05 0 0.105 - - 0.105 0.105 80,000 8,400 0.1050 0.075 - - 0.075 0.075 112,468 0.0747 0.00%
2004-10-04 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-30 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-09-28 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-09-27 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-09-24 0 0.105 - - 0.105 0.105 100,000 10,500 0.1050 0.075 - - 0.075 0.075 140,585 0.0747 0.00%
2004-09-23 0 0.105 0.105 - 0.105 0.105 100,000 10,500 0.1050 0.075 0.075 - 0.075 0.075 140,585 0.0747 -0.94%
2004-09-22 0 0.106 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-21 0 0.106 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-20 0 0.106 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-09-17 0 0.106 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-16 0 0.106 0.106 - - - 0 0 - 0.075 0.075 - - - 0 - 0.95%
2004-09-15 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-14 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-13 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-10 0 0.105 0.105 - 0.105 0.105 112,000 11,760 0.1050 0.075 0.075 - 0.075 0.075 157,456 0.0747 0.00%
2004-09-09 0 0.105 0.105 - 0.105 0.105 120,000 12,600 0.1050 0.075 0.075 - 0.075 0.075 168,702 0.0747 -2.78%
2004-09-08 0 0.108 0.105 - - - 0 0 - 0.077 0.075 - - - 0 - 0.00%
2004-09-07 0 0.108 0.105 - - - 0 0 - 0.077 0.075 - - - 0 - 0.00%
2004-09-06 0 0.108 0.108 - - - 0 0 - 0.077 0.077 - - - 0 - 2.86%
2004-09-03 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-09-02 0 0.105 0.105 0.109 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
2004-09-01 0 0.105 0.105 - 0.105 0.105 96,000 10,080 0.1050 0.075 0.075 - 0.075 0.075 134,962 0.0747 0.00%
2004-08-31 0 0.105 0.105 - 0.105 0.105 88,000 9,240 0.1050 0.075 0.075 - 0.075 0.075 123,715 0.0747 0.00%
2004-08-30 0 0.105 0.105 - 0.105 0.105 76,000 7,980 0.1050 0.075 0.075 - 0.075 0.075 106,845 0.0747 0.00%
2004-08-27 0 0.105 0.105 0.113 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.00%
2004-08-26 0 0.105 - 0.105 0.105 0.105 180,000 18,900 0.1050 0.075 - 0.075 0.075 0.075 253,054 0.0747 0.00%
2004-08-25 0 0.105 - 0.113 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2004-08-24 0 0.105 0.105 0.113 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.00%
2004-08-23 0 0.105 - 0.113 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2004-08-20 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-08-19 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-08-18 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-08-17 0 0.105 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-08-16 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-08-13 0 0.105 0.105 - 0.105 0.105 8,000 840 0.1050 0.075 0.075 - 0.075 0.075 11,247 0.0747 -4.55%
2004-08-12 0 0.110 0.105 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-08-11 0 0.110 0.105 0.128 - - 0 0 - 0.078 0.075 0.091 - - 0 - 0.00%
2004-08-10 0 0.110 0.105 0.118 - - 0 0 - 0.078 0.075 0.084 - - 0 - 0.00%
2004-08-09 0 0.110 0.110 - 0.110 0.110 4,000 440 0.1100 0.078 0.078 - 0.078 0.078 5,623 0.0782 0.00%
2004-08-06 0 0.110 0.110 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-05 0 0.110 0.110 0.120 - - 0 0 - 0.078 0.078 0.085 - - 0 - 0.00%
2004-08-04 0 0.110 - 0.125 - - 0 0 - 0.078 - 0.089 - - 0 - 0.00%
2004-08-03 0 0.110 0.105 0.125 - - 0 0 - 0.078 0.075 0.089 - - 0 - 0.00%
2004-08-02 0 0.110 0.105 0.125 - - 0 0 - 0.078 0.075 0.089 - - 0 - 0.00%
2004-07-30 0 0.110 0.106 0.128 - - 0 0 - 0.078 0.075 0.091 - - 0 - 0.00%
2004-07-29 0 0.110 0.105 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-07-28 0 0.110 0.106 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-07-27 0 0.110 0.105 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-07-26 0 0.110 0.106 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-07-23 0 0.110 0.105 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-07-22 0 0.110 0.110 - 0.110 0.110 200,000 21,600 0.1080 0.078 0.078 - 0.078 0.078 281,171 0.0768 0.00%
2004-07-21 0 0.110 0.105 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2004-07-20 0 0.110 0.110 0.118 0.110 0.118 364,000 42,440 0.1166 0.078 0.078 0.084 0.078 0.084 511,731 0.0829 -4.35%
2004-07-19 0 0.115 - 0.125 - - 0 0 - 0.082 - 0.089 - - 0 - 0.00%
2004-07-16 0 0.115 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-07-15 0 0.115 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-07-14 0 0.115 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-07-13 0 0.115 - 0.121 - - 0 0 - 0.082 - 0.086 - - 0 - 0.00%
2004-07-12 0 0.115 - 0.124 - - 0 0 - 0.082 - 0.088 - - 0 - 0.00%
2004-07-09 0 0.115 - 0.120 - - 0 0 - 0.082 - 0.085 - - 0 - 0.00%
2004-07-08 0 0.115 - 0.122 0.115 0.115 308,000 35,420 0.1150 0.082 - 0.087 0.082 0.082 433,003 0.0818 -5.74%
2004-07-07 0 0.122 - 0.122 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-07-06 0 0.122 - 0.122 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-07-05 0 0.122 - 0.122 - - 0 0 - 0.087 - 0.087 - - 0 - -0.81%
2004-07-02 0 0.123 - 0.123 - - 0 0 - 0.087 - 0.087 - - 0 - -0.81%
2004-06-30 0 0.124 - 0.124 - - 0 0 - 0.088 - 0.088 - - 0 - -0.80%
2004-06-29 0 0.125 - 0.129 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2004-06-28 0 0.125 - 0.128 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2004-06-25 0 0.125 - 0.128 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2004-06-24 0 0.125 - 0.128 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2004-06-23 0 0.125 - 0.128 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2004-06-21 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-06-18 0 0.125 - 0.128 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2004-06-17 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-06-16 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-06-15 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-06-14 0 0.125 - 0.130 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2004-06-11 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-06-10 0 0.125 0.112 0.125 0.125 0.125 240,000 30,000 0.1250 0.089 0.080 0.089 0.089 0.089 337,405 0.0889 4.17%
2004-06-09 0 0.120 0.120 0.125 0.120 0.120 896,000 107,520 0.1200 0.085 0.085 0.089 0.085 0.085 1,259,645 0.0854 6.19%
2004-06-08 0 0.113 0.113 0.120 0.112 0.112 160,000 17,920 0.1120 0.080 0.080 0.085 0.080 0.080 224,937 0.0797 0.89%
2004-06-07 0 0.112 0.112 - 0.112 0.113 2,612,000 292,552 0.1120 0.080 0.080 - 0.080 0.080 3,672,090 0.0797 1.82%
2004-06-04 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-06-03 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-06-02 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-06-01 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-05-31 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-05-28 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-05-27 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-05-25 0 0.110 - 0.115 - - 28,000 3,220 0.1150 0.078 - 0.082 - - 39,364 0.0818 0.00%
2004-05-24 0 0.110 0.110 0.118 - - 0 0 - 0.078 0.078 0.084 - - 0 - 4.76%
2004-05-21 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-05-20 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2004-05-19 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 5.00%
2004-05-18 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2004-05-17 0 0.100 - 0.108 - - 0 0 - 0.071 - 0.077 - - 0 - 0.00%
2004-05-14 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 0.071 - - 0.071 0.071 281,171 0.0711 -4.76%
2004-05-13 0 0.105 0.090 - 0.100 0.105 200,000 20,500 0.1025 0.075 0.064 - 0.071 0.075 281,171 0.0729 1.94%
2004-05-12 0 0.103 0.103 0.110 0.095 0.095 20,000 1,900 0.0950 0.073 0.073 0.078 0.068 0.068 28,117 0.0676 3.00%
2004-05-11 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-10 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-07 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-06 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-05 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-04 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-03 0 0.100 - 0.100 0.100 0.100 52,000 5,200 0.1000 0.071 - 0.071 0.071 0.071 73,104 0.0711 -4.76%
2004-04-30 0 0.105 0.105 - 0.105 0.105 192,000 20,160 0.1050 0.075 0.075 - 0.075 0.075 269,924 0.0747 0.00%
2004-04-29 0 0.105 0.105 - 0.105 0.105 168,000 17,640 0.1050 0.075 0.075 - 0.075 0.075 236,183 0.0747 -0.94%
2004-04-28 0 0.106 - 0.114 - - 0 0 - 0.075 - 0.081 - - 0 - 0.00%
2004-04-27 0 0.106 0.106 0.118 0.106 0.106 4,000 424 0.1060 0.075 0.075 0.084 0.075 0.075 5,623 0.0754 -6.19%
2004-04-26 0 0.113 - 0.121 - - 0 0 - 0.080 - 0.086 - - 0 - 0.00%
2004-04-23 0 0.113 - 0.118 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
2004-04-22 0 0.113 - 0.120 0.113 0.113 300,000 33,900 0.1130 0.080 - 0.085 0.080 0.080 421,756 0.0804 0.00%
2004-04-21 0 0.113 0.108 0.113 0.113 0.113 628,000 70,964 0.1130 0.080 0.077 0.080 0.080 0.080 882,876 0.0804 0.89%
2004-04-20 0 0.112 - 0.119 - - 0 0 - 0.080 - 0.085 - - 0 - 0.00%
2004-04-19 0 0.112 0.104 0.120 0.112 0.120 36,000 4,288 0.1191 0.080 0.074 0.085 0.080 0.085 50,611 0.0847 -6.67%
2004-04-16 0 0.120 0.120 - 0.120 0.120 108,000 12,960 0.1200 0.085 0.085 - 0.085 0.085 151,832 0.0854 0.00%
2004-04-15 0 0.120 0.120 0.141 - - 16,000 2,128 0.1330 0.085 0.085 0.100 - - 22,494 0.0946 0.84%
2004-04-14 0 0.119 - 0.119 - - 0 0 - 0.085 - 0.085 - - 0 - -0.83%
2004-04-13 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-04-08 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-04-07 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-04-06 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-04-02 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-04-01 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-03-31 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2004-03-30 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-03-29 0 0.120 - 0.125 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2004-03-26 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-03-25 0 0.120 0.051 - - - 0 0 - 0.085 0.036 - - - 0 - 0.00%
2004-03-24 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-03-23 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-03-22 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-03-19 0 0.120 - 0.120 0.120 0.120 12,000 1,440 0.1200 0.085 - 0.085 0.085 0.085 16,870 0.0854 -4.00%
2004-03-18 0 0.125 0.060 0.125 - - 0 0 - 0.089 0.043 0.089 - - 0 - 0.00%
2004-03-17 0 0.125 0.060 0.126 - - 0 0 - 0.089 0.043 0.090 - - 0 - 0.00%
2004-03-16 0 0.125 0.050 0.125 - - 0 0 - 0.089 0.036 0.089 - - 0 - 0.00%
2004-03-15 0 0.125 0.050 0.125 - - 0 0 - 0.089 0.036 0.089 - - 0 - 0.00%
2004-03-12 0 0.125 0.050 0.132 - - 0 0 - 0.089 0.036 0.094 - - 0 - 0.00%
2004-03-11 0 0.125 0.060 0.127 - - 0 0 - 0.089 0.043 0.090 - - 0 - 0.00%
2004-03-10 0 0.125 0.050 0.133 - - 0 0 - 0.089 0.036 0.095 - - 0 - 0.00%
2004-03-09 0 0.125 0.060 0.130 - - 0 0 - 0.089 0.043 0.092 - - 0 - 0.00%
2004-03-08 0 0.125 0.065 0.125 - - 0 0 - 0.089 0.046 0.089 - - 0 - -1.57%
2004-03-05 0 0.127 - 0.128 0.127 0.127 184,000 23,368 0.1270 0.090 - 0.091 0.090 0.090 258,677 0.0903 -0.78%
2004-03-04 0 0.128 0.128 - - - 0 0 - 0.091 0.091 - - - 0 - 6.67%
2004-03-03 0 0.120 0.050 0.128 - - 0 0 - 0.085 0.036 0.091 - - 0 - 0.00%
2004-03-02 0 0.120 0.060 - - - 0 0 - 0.085 0.043 - - - 0 - 0.00%
2004-03-01 0 0.120 0.065 0.128 - - 0 0 - 0.085 0.046 0.091 - - 0 - 0.00%
2004-02-27 0 0.120 - 0.128 - - 0 0 - 0.085 - 0.091 - - 0 - 0.00%
2004-02-26 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-02-25 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-02-24 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-02-23 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-02-20 0 0.120 - 0.120 0.120 0.120 20,000 2,400 0.1200 0.085 - 0.085 0.085 0.085 28,117 0.0854 0.00%
2004-02-19 0 0.120 0.120 0.124 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2004-02-18 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - -2.44%
2004-02-17 0 0.123 - 0.123 - - 0 0 - 0.087 - 0.087 - - 0 - -1.60%
2004-02-16 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-02-13 0 0.125 - 0.130 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2004-02-12 0 0.125 - 0.133 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2004-02-11 0 0.125 - 0.125 - - 0 0 - 0.089 - 0.089 - - 0 - -2.34%
2004-02-10 0 0.128 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2004-02-09 0 0.128 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2004-02-06 0 0.128 0.050 0.129 - - 0 0 - 0.091 0.036 0.092 - - 0 - 0.00%
2004-02-05 0 0.128 - 0.128 - - 0 0 - 0.091 - 0.091 - - 0 - -0.78%
2004-02-04 0 0.129 0.100 0.129 - - 60,000 7,740 0.1290 0.092 0.071 0.092 - - 84,351 0.0918 0.00%
2004-02-03 0 0.129 0.120 0.129 0.150 0.150 12,000 1,800 0.1500 0.092 0.085 0.092 0.107 0.107 16,870 0.1067 8.40%
2004-02-02 0 0.119 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-01-30 0 0.119 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-01-29 0 0.119 - 0.127 - - 0 0 - 0.085 - 0.090 - - 0 - 0.00%
2004-01-28 0 0.119 - 0.127 - - 0 0 - 0.085 - 0.090 - - 0 - 0.00%
2004-01-27 0 0.119 - 0.119 - - 4,000 476 0.1190 0.085 - 0.085 - - 5,623 0.0846 0.00%
2004-01-26 0 0.119 0.119 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2004-01-21 0 0.119 - 0.119 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-01-20 0 0.119 - 0.119 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-01-19 0 0.119 - 0.119 - - 0 0 - 0.085 - 0.085 - - 0 - -0.83%
2004-01-16 0 0.120 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2004-01-15 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-01-14 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2004-01-13 0 0.120 - 0.120 0.120 0.120 8,000 960 0.1200 0.085 - 0.085 0.085 0.085 11,247 0.0854 9.09%
2004-01-12 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-01-09 0 0.110 - 0.110 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2004-01-08 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-01-07 0 0.110 - 0.110 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2004-01-06 0 0.110 - 0.110 0.110 0.110 288,000 31,680 0.1100 0.078 - 0.078 0.078 0.078 404,886 0.0782 0.00%
2004-01-05 0 0.110 0.110 - 0.110 0.110 156,000 17,160 0.1100 0.078 0.078 - 0.078 0.078 219,313 0.0782 0.00%
2004-01-02 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-12-31 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-12-30 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-12-29 0 0.110 0.110 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2003-12-24 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-12-23 0 0.110 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-12-22 0 0.110 0.110 0.115 0.110 0.110 8,000 880 0.1100 0.078 0.078 0.082 0.078 0.078 11,247 0.0782 7.84%
2003-12-19 0 0.102 0.102 - - - 0 0 - 0.073 0.073 - - - 0 - 0.99%
2003-12-18 0 0.101 0.101 - 0.100 0.100 28,000 2,800 0.1000 0.072 0.072 - 0.071 0.071 39,364 0.0711 1.00%
2003-12-17 0 0.100 0.099 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2003-12-16 0 0.100 0.099 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2003-12-15 0 0.100 0.100 0.107 0.099 0.100 516,000 51,340 0.0995 0.071 0.071 0.076 0.070 0.071 725,421 0.0708 1.01%
2003-12-12 0 0.099 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2003-12-11 0 0.099 0.099 0.107 - - 0 0 - 0.070 0.070 0.076 - - 0 - 0.00%
2003-12-10 0 0.099 0.099 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2003-12-09 0 0.099 0.099 - 0.099 0.099 156,000 15,444 0.0990 0.070 0.070 - 0.070 0.070 219,313 0.0704 -5.71%
2003-12-08 0 0.105 0.098 - 0.105 0.105 296,000 31,080 0.1050 0.075 0.070 - 0.075 0.075 416,133 0.0747 5.00%
2003-12-05 0 0.100 0.098 0.108 - - 0 0 - 0.071 0.070 0.077 - - 0 - 0.00%
2003-12-04 0 0.100 0.100 - 0.099 0.099 62,000 6,110 0.0985 0.071 0.071 - 0.070 0.070 87,163 0.0701 0.00%
2003-12-03 0 0.100 0.099 - - - 500,000 49,500 0.0990 0.071 0.070 - - - 702,927 0.0704 0.00%
2003-12-02 0 0.100 0.100 0.108 - - 0 0 - 0.071 0.071 0.077 - - 0 - 0.00%
2003-12-01 0 0.100 0.100 - 0.098 0.098 40,000 3,920 0.0980 0.071 0.071 - 0.070 0.070 56,234 0.0697 0.00%
2003-11-28 0 0.100 0.098 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2003-11-27 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.071 0.071 - 0.071 0.071 281,171 0.0711 0.00%
2003-11-26 0 0.100 0.096 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
2003-11-25 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.071 0.071 - 0.071 0.071 140,585 0.0711 0.00%
2003-11-24 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2003-11-21 0 0.100 0.100 - 0.100 0.100 64,000 6,400 0.1000 0.071 0.071 - 0.071 0.071 89,975 0.0711 -4.76%
2003-11-20 0 0.105 0.100 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2003-11-19 0 0.105 0.100 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2003-11-18 0 0.105 0.105 - 0.105 0.105 120,000 12,600 0.1050 0.075 0.075 - 0.075 0.075 168,702 0.0747 5.00%
2003-11-17 0 0.100 0.100 - 0.100 0.101 848,000 85,300 0.1006 0.071 0.071 - 0.071 0.072 1,192,164 0.0716 0.00%
2003-11-14 0 0.100 0.100 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2003-11-13 0 0.100 0.100 - 0.100 0.100 64,000 6,400 0.1000 0.071 0.071 - 0.071 0.071 89,975 0.0711 -4.76%
2003-11-12 0 0.105 0.105 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-11-11 0 0.105 0.100 - - - 0 0 - 0.075 0.071 - - - 0 - 0.00%
2003-11-10 0 0.105 0.102 - 0.105 0.105 88,000 9,240 0.1050 0.075 0.073 - 0.075 0.075 123,715 0.0747 0.00%
2003-11-07 0 0.105 - 0.105 - - 4,000 400 0.1000 0.075 - 0.075 - - 5,623 0.0711 -22.79%
2003-11-06 0 0.136 - 0.136 - - 600,000 78,000 0.1300 0.097 - 0.097 - - 843,512 0.0925 -1.45%
2003-11-05 0 0.138 - 0.140 0.138 0.143 212,000 29,756 0.1404 0.098 - 0.100 0.098 0.102 298,041 0.0998 2.22%
2003-11-04 0 0.135 - 0.135 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2003-11-03 0 0.135 0.130 0.135 0.135 0.135 788,000 104,440 0.1325 0.096 0.092 0.096 0.096 0.096 1,107,813 0.0943 0.00%
2003-10-31 0 0.135 - 0.135 - - 500,000 63,500 0.1270 0.096 - 0.096 - - 702,927 0.0903 0.00%
2003-10-30 0 0.135 - 0.135 - - 19,278,166 2,602,552 0.1350 0.096 - 0.096 - - 27,102,283 0.0960 0.00%
2003-10-29 0 0.135 - 0.135 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2003-10-28 0 0.135 - 0.136 0.133 0.135 300,000 40,100 0.1337 0.096 - 0.097 0.095 0.096 421,756 0.0951 -0.74%
2003-10-27 0 0.136 - 0.136 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2003-10-24 0 0.136 - 0.136 - - 0 0 - 0.097 - 0.097 - - 0 - -2.86%
2003-10-23 0 0.140 - 0.140 - - 0 0 - 0.100 - 0.100 - - 0 - -3.45%
2003-10-22 0 0.145 0.115 0.145 0.145 0.145 8,000 1,160 0.1450 0.103 0.082 0.103 0.103 0.103 11,247 0.1031 17.89%
2003-10-21 0 0.123 0.123 0.125 0.123 0.123 500,000 61,500 0.1230 0.087 0.087 0.089 0.087 0.087 702,927 0.0875 -1.60%
2003-10-20 0 0.125 0.125 - 0.125 0.125 432,000 54,000 0.1250 0.089 0.089 - 0.089 0.089 607,329 0.0889 -3.85%
2003-10-17 0 0.130 0.123 0.130 0.130 0.130 72,000 9,360 0.1300 0.092 0.087 0.092 0.092 0.092 101,221 0.0925 5.69%
2003-10-16 0 0.123 0.123 0.130 0.123 0.124 100,000 12,340 0.1234 0.087 0.087 0.092 0.087 0.088 140,585 0.0878 0.00%
2003-10-15 0 0.123 0.123 0.128 0.122 0.130 520,000 67,440 0.1297 0.087 0.087 0.091 0.087 0.092 731,044 0.0923 -5.38%
2003-10-14 0 0.130 0.120 0.130 0.130 0.130 4,000 520 0.1300 0.092 0.085 0.092 0.092 0.092 5,623 0.0925 7.44%
2003-10-13 0 0.121 0.120 0.130 - - 500,000 60,000 0.1200 0.086 0.085 0.092 - - 702,927 0.0854 0.00%
2003-10-10 0 0.121 0.121 0.130 0.120 0.120 620,000 74,400 0.1200 0.086 0.086 0.092 0.085 0.085 871,629 0.0854 0.00%
2003-10-09 0 0.121 0.120 0.121 0.120 0.121 500,000 60,040 0.1201 0.086 0.085 0.086 0.085 0.086 702,927 0.0854 0.83%
2003-10-08 0 0.120 0.118 0.130 - - 0 0 - 0.085 0.084 0.092 - - 0 - 0.00%
2003-10-07 0 0.120 0.115 0.150 - - 0 0 - 0.085 0.082 0.107 - - 0 - 0.00%
2003-10-06 0 0.120 - 0.146 0.115 0.120 312,000 36,648 0.1175 0.085 - 0.104 0.082 0.085 438,626 0.0836 4.35%
2003-10-03 0 0.115 - 0.115 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2003-10-02 0 0.115 - 0.119 - - 0 0 - 0.082 - 0.085 - - 0 - 0.00%
2003-09-30 0 0.115 0.115 0.119 0.115 0.115 180,000 20,700 0.1150 0.082 0.082 0.085 0.082 0.082 253,054 0.0818 1.77%
2003-09-29 0 0.113 0.113 0.119 0.113 0.113 500,000 56,500 0.1130 0.080 0.080 0.085 0.080 0.080 702,927 0.0804 -1.74%
2003-09-26 0 0.115 0.113 0.115 0.115 0.115 100,000 11,460 0.1146 0.082 0.080 0.082 0.082 0.082 140,585 0.0815 0.00%
2003-09-25 0 0.115 0.112 0.119 0.115 0.115 500,000 57,500 0.1150 0.082 0.080 0.085 0.082 0.082 702,927 0.0818 2.68%
2003-09-24 0 0.112 0.112 0.118 - - 0 0 - 0.080 0.080 0.084 - - 0 - 0.00%
2003-09-23 0 0.112 0.112 0.118 0.112 0.112 208,000 23,296 0.1120 0.080 0.080 0.084 0.080 0.080 292,418 0.0797 0.00%
2003-09-22 0 0.112 0.112 0.118 0.112 0.112 540,000 60,480 0.1120 0.080 0.080 0.084 0.080 0.080 759,161 0.0797 -1.75%
2003-09-19 0 0.114 0.110 0.114 0.114 0.114 56,000 6,384 0.1140 0.081 0.078 0.081 0.081 0.081 78,728 0.0811 3.64%
2003-09-18 0 0.110 0.110 - 0.110 0.110 700,000 77,600 0.1109 0.078 0.078 - 0.078 0.078 984,098 0.0789 0.00%
2003-09-17 0 0.110 0.110 0.118 0.110 0.110 432,000 47,520 0.1100 0.078 0.078 0.084 0.078 0.078 607,329 0.0782 -1.79%
2003-09-16 0 0.112 0.112 0.118 0.112 0.112 500,000 56,000 0.1120 0.080 0.080 0.084 0.080 0.080 702,927 0.0797 0.00%
2003-09-15 0 0.112 0.112 0.119 0.112 0.113 700,000 78,700 0.1124 0.080 0.080 0.085 0.080 0.080 984,098 0.0800 0.00%
2003-09-11 0 0.112 0.112 0.119 0.112 0.112 100,000 11,200 0.1120 0.080 0.080 0.085 0.080 0.080 140,585 0.0797 -5.08%
2003-09-10 0 0.118 0.118 0.119 0.110 0.119 960,000 112,924 0.1176 0.084 0.084 0.085 0.078 0.085 1,349,620 0.0837 5.36%
2003-09-09 0 0.112 0.112 0.118 0.105 0.114 1,816,000 201,912 0.1112 0.080 0.080 0.084 0.075 0.081 2,553,031 0.0791 10.89%
2003-09-08 0 0.101 0.101 0.110 0.100 0.100 440,000 44,000 0.1000 0.072 0.072 0.078 0.071 0.071 618,576 0.0711 1.00%
2003-09-05 0 0.100 0.100 0.108 0.100 0.100 292,000 29,200 0.1000 0.071 0.071 0.077 0.071 0.071 410,509 0.0711 -9.09%
2003-09-04 0 0.110 - 0.110 0.110 0.110 456,000 50,160 0.1100 0.078 - 0.078 0.078 0.078 641,069 0.0782 -3.51%
2003-09-03 0 0.114 - 0.114 - - 0 0 - 0.081 - 0.081 - - 0 - -2.56%
2003-09-02 0 0.117 - 0.117 - - 0 0 - 0.083 - 0.083 - - 0 - -0.85%
2003-09-01 0 0.118 0.101 0.118 0.123 0.123 52,000 6,396 0.1230 0.084 0.072 0.084 0.087 0.087 73,104 0.0875 -1.67%
2003-08-29 0 0.120 - 0.120 - - 0 0 - 0.085 - 0.085 - - 0 - -6.25%
2003-08-28 0 0.128 - 0.128 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2003-08-27 0 0.128 0.128 0.130 0.128 0.128 8,000 1,024 0.1280 0.091 0.091 0.092 0.091 0.091 11,247 0.0910 6.67%
2003-08-26 0 0.120 0.120 0.142 - - 0 0 - 0.085 0.085 0.101 - - 0 - 20.00%
2003-08-25 0 0.100 0.100 0.110 0.100 0.110 528,000 54,136 0.1025 0.071 0.071 0.078 0.071 0.078 742,291 0.0729 0.00%
2003-08-22 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2003-08-21 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2003-08-20 0 0.100 0.098 0.100 0.100 0.100 32,000 3,200 0.1000 0.071 0.070 0.071 0.071 0.071 44,987 0.0711 0.00%
2003-08-19 0 0.100 0.098 0.100 0.100 0.101 376,000 37,700 0.1003 0.071 0.070 0.071 0.071 0.072 528,601 0.0713 -0.99%
2003-08-18 0 0.101 - 0.101 0.100 0.101 560,000 56,320 0.1006 0.072 - 0.072 0.071 0.072 787,278 0.0715 0.00%
2003-08-15 0 0.101 0.099 0.101 0.100 0.101 448,000 45,240 0.1010 0.072 0.070 0.072 0.071 0.072 629,823 0.0718 1.00%
2003-08-14 0 0.100 0.099 0.100 0.098 0.108 684,000 68,504 0.1002 0.071 0.070 0.071 0.070 0.077 961,604 0.0712 -7.41%
2003-08-13 0 0.108 0.101 0.108 0.108 0.108 52,000 5,616 0.1080 0.077 0.072 0.077 0.077 0.077 73,104 0.0768 0.00%
2003-08-12 0 0.108 0.101 0.108 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2003-08-11 0 0.108 0.102 0.108 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2003-08-08 0 0.108 - 0.108 0.108 0.108 1,916,000 206,928 0.1080 0.077 - 0.077 0.077 0.077 2,693,616 0.0768 -1.82%
2003-08-07 0 0.110 0.101 0.110 0.100 0.110 1,112,000 116,724 0.1050 0.078 0.072 0.078 0.071 0.078 1,563,309 0.0747 3.77%
2003-08-06 0 0.106 0.106 0.112 0.102 0.102 116,000 11,832 0.1020 0.075 0.075 0.080 0.073 0.073 163,079 0.0726 0.95%
2003-08-05 0 0.105 0.102 0.105 0.119 0.119 400,000 47,600 0.1190 0.075 0.073 0.075 0.085 0.085 562,342 0.0846 3.96%
2003-08-04 0 0.101 0.101 0.104 0.101 0.101 12,000 1,212 0.1010 0.072 0.072 0.074 0.072 0.072 16,870 0.0718 -2.88%
2003-08-01 0 0.104 0.104 0.115 0.101 0.101 192,000 19,392 0.1010 0.074 0.074 0.082 0.072 0.072 269,924 0.0718 0.97%
2003-07-31 0 0.103 0.100 0.120 - - 0 0 - 0.073 0.071 0.085 - - 0 - 0.00%
2003-07-30 0 0.103 - 0.129 - - 0 0 - 0.073 - 0.092 - - 0 - 0.00%
2003-07-29 0 0.103 - 0.129 - - 0 0 - 0.073 - 0.092 - - 0 - 0.00%
2003-07-28 0 0.103 - 0.140 - - 0 0 - 0.073 - 0.100 - - 0 - 0.00%
2003-07-25 0 0.103 - 0.140 - - 0 0 - 0.073 - 0.100 - - 0 - 0.00%
2003-07-24 0 0.103 0.103 - 0.103 0.103 700,000 72,100 0.1030 0.073 0.073 - 0.073 0.073 984,098 0.0733 3.00%
2003-07-23 0 0.100 0.100 0.103 - - 0 0 - 0.071 0.071 0.073 - - 0 - 0.00%
2003-07-22 0 0.100 - 0.125 0.100 0.103 220,000 22,180 0.1008 0.071 - 0.089 0.071 0.073 309,288 0.0717 0.00%
2003-07-21 0 0.100 0.100 0.105 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
2003-07-18 0 0.100 0.100 0.108 0.100 0.100 116,000 11,600 0.1000 0.071 0.071 0.077 0.071 0.071 163,079 0.0711 0.00%
2003-07-17 0 0.100 0.100 0.130 - - 0 0 - 0.071 0.071 0.092 - - 0 - 0.00%
2003-07-16 0 0.100 0.100 0.130 - - 0 0 - 0.071 0.071 0.092 - - 0 - 0.00%
2003-07-15 0 0.100 0.100 0.130 0.100 0.100 80,000 8,000 0.1000 0.071 0.071 0.092 0.071 0.071 112,468 0.0711 -0.99%
2003-07-14 0 0.101 0.101 0.125 0.100 0.100 100,000 10,000 0.1000 0.072 0.072 0.089 0.071 0.071 140,585 0.0711 1.00%
2003-07-11 0 0.100 0.100 0.130 0.100 0.100 300,000 30,000 0.1000 0.071 0.071 0.092 0.071 0.071 421,756 0.0711 0.00%
2003-07-10 0 0.100 0.100 0.150 0.100 0.100 80,000 8,000 0.1000 0.071 0.071 0.107 0.071 0.071 112,468 0.0711 0.00%
2003-07-09 0 0.100 0.100 0.110 0.100 0.100 308,000 30,800 0.1000 0.071 0.071 0.078 0.071 0.071 433,003 0.0711 0.00%
2003-07-08 0 0.100 0.092 0.100 0.100 0.100 200,000 20,000 0.1000 0.071 0.065 0.071 0.071 0.071 281,171 0.0711 0.00%
2003-07-07 0 0.100 0.096 0.100 0.100 0.100 92,000 9,200 0.1000 0.071 0.068 0.071 0.071 0.071 129,339 0.0711 0.00%
2003-07-04 0 0.100 0.100 0.105 0.100 0.100 108,000 10,800 0.1000 0.071 0.071 0.075 0.071 0.071 151,832 0.0711 0.00%
2003-07-03 0 0.100 0.092 0.105 0.095 0.100 380,000 37,000 0.0974 0.071 0.065 0.075 0.068 0.071 534,224 0.0693 0.00%
2003-07-02 0 0.100 0.092 0.110 0.100 0.100 120,000 12,000 0.1000 0.071 0.065 0.078 0.071 0.071 168,702 0.0711 0.00%
2003-06-30 0 0.100 - 0.109 - - 0 0 - 0.071 - 0.078 - - 0 - 0.00%
2003-06-27 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - -3.85%
2003-06-26 0 0.104 0.080 0.109 - - 0 0 - 0.074 0.057 0.078 - - 0 - 0.00%
2003-06-25 0 0.104 0.080 0.119 - - 0 0 - 0.074 0.057 0.085 - - 0 - 0.00%
2003-06-24 0 0.104 0.104 0.105 0.100 0.104 452,000 45,728 0.1012 0.074 0.074 0.075 0.071 0.074 635,446 0.0720 -0.95%
2003-06-23 0 0.105 0.081 0.109 - - 0 0 - 0.075 0.058 0.078 - - 0 - 0.00%
2003-06-20 0 0.105 0.090 0.108 0.105 0.105 200,000 21,000 0.1050 0.075 0.064 0.077 0.075 0.075 281,171 0.0747 0.00%
2003-06-19 0 0.105 0.095 0.105 0.105 0.105 12,000 1,260 0.1050 0.075 0.068 0.075 0.075 0.075 16,870 0.0747 3.96%
2003-06-18 0 0.101 0.101 0.105 0.098 0.100 236,000 23,028 0.0976 0.072 0.072 0.075 0.070 0.071 331,781 0.0694 -12.17%
2003-06-17 0 0.115 0.099 0.115 0.100 0.115 176,000 17,840 0.1014 0.082 0.070 0.082 0.071 0.082 247,430 0.0721 25.00%
2003-06-16 0 0.092 0.092 0.105 0.092 0.100 388,000 37,776 0.0974 0.065 0.065 0.075 0.065 0.071 545,471 0.0693 -9.80%
2003-06-13 0 0.102 0.102 0.105 0.101 0.105 1,200,000 125,120 0.1043 0.073 0.073 0.075 0.072 0.075 1,687,025 0.0742 -11.30%
2003-06-12 0 0.115 - 0.115 0.105 0.115 704,000 74,460 0.1058 0.082 - 0.082 0.075 0.082 989,721 0.0752 -8.00%
2003-06-11 0 0.125 - 0.126 0.125 0.127 184,000 23,152 0.1258 0.089 - 0.090 0.089 0.090 258,677 0.0895 -3.85%
2003-06-10 0 0.130 0.127 0.130 0.130 0.130 60,000 7,800 0.1300 0.092 0.090 0.092 0.092 0.092 84,351 0.0925 -3.70%
2003-06-09 0 0.135 0.127 0.140 - - 0 0 - 0.096 0.090 0.100 - - 0 - 0.00%
2003-06-06 0 0.135 - 0.135 0.127 0.140 24,000 3,144 0.1310 0.096 - 0.096 0.090 0.100 33,740 0.0932 3.85%
2003-06-05 0 0.130 0.127 0.132 0.130 0.150 2,440,000 324,208 0.1329 0.092 0.090 0.094 0.092 0.107 3,430,283 0.0945 -2.26%
2003-06-03 0 0.133 0.122 0.134 0.120 0.135 3,452,000 436,100 0.1263 0.095 0.087 0.095 0.085 0.096 4,853,007 0.0899 20.91%
2003-06-02 0 0.110 0.100 0.114 0.101 0.115 632,000 67,368 0.1066 0.078 0.071 0.081 0.072 0.082 888,500 0.0758 12.24%
2003-05-30 0 0.098 0.098 0.104 0.095 0.095 296,000 28,360 0.0958 0.070 0.070 0.074 0.068 0.068 416,133 0.0682 3.16%
2003-05-29 0 0.095 0.095 0.104 0.090 0.112 900,000 90,236 0.1003 0.068 0.068 0.074 0.064 0.080 1,265,268 0.0713 -9.52%
2003-05-28 0 0.105 0.101 0.109 0.095 0.113 3,720,000 384,984 0.1035 0.075 0.072 0.078 0.068 0.080 5,229,776 0.0736 16.67%
2003-05-27 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2003-05-26 0 0.090 0.086 0.100 0.089 0.128 888,000 80,996 0.0912 0.064 0.061 0.071 0.063 0.091 1,248,398 0.0649 5.88%
2003-05-23 0 0.085 0.080 0.086 0.085 0.085 400,000 34,000 0.0850 0.060 0.057 0.061 0.060 0.060 562,342 0.0605 6.25%
2003-05-22 0 0.080 0.080 0.085 0.080 0.080 100,000 8,000 0.0800 0.057 0.057 0.060 0.057 0.057 140,585 0.0569 3.90%
2003-05-21 0 0.077 0.077 0.105 0.070 0.070 4,000 280 0.0700 0.055 0.055 0.075 0.050 0.050 5,623 0.0498 10.00%
2003-05-20 0 0.070 0.070 0.095 0.070 0.070 72,000 5,040 0.0700 0.050 0.050 0.068 0.050 0.050 101,221 0.0498 -15.66%
2003-05-19 0 0.083 - 0.088 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2003-05-16 0 0.083 0.076 0.084 - - 0 0 - 0.059 0.054 0.060 - - 0 - 0.00%
2003-05-15 0 0.083 0.083 0.084 0.048 0.048 4,000 192 0.0480 0.059 0.059 0.060 0.034 0.034 5,623 0.0341 0.00%
2003-05-14 0 0.083 0.077 0.090 - - 0 0 - 0.059 0.055 0.064 - - 0 - 0.00%
2003-05-13 0 0.083 0.076 0.084 0.083 0.085 700,000 58,500 0.0836 0.059 0.054 0.060 0.059 0.060 984,098 0.0594 -1.19%
2003-05-12 0 0.084 0.080 0.089 - - 0 0 - 0.060 0.057 0.063 - - 0 - 0.00%
2003-05-09 0 0.084 0.084 0.085 0.080 0.080 300,000 24,000 0.0800 0.060 0.060 0.060 0.057 0.057 421,756 0.0569 13.51%
2003-05-07 0 0.074 0.088 0.092 0.074 0.085 280,000 22,700 0.0811 0.053 0.063 0.065 0.053 0.060 393,639 0.0577 -12.94%
2003-05-06 0 0.085 0.074 0.085 - - 0 0 - 0.060 0.053 0.060 - - 0 - 0.00%
2003-05-05 0 0.085 0.075 0.094 0.085 0.086 136,000 11,580 0.0851 0.060 0.053 0.067 0.060 0.061 191,196 0.0606 0.00%
2003-05-02 0 0.085 0.081 0.088 0.085 0.085 124,000 10,540 0.0850 0.060 0.058 0.063 0.060 0.060 174,326 0.0605 0.00%
2003-04-30 0 0.085 0.085 0.090 - - 0 0 - 0.060 0.060 0.064 - - 0 - 6.25%
2003-04-29 0 0.080 0.080 0.084 0.080 0.081 1,828,000 147,240 0.0805 0.057 0.057 0.060 0.057 0.058 2,569,901 0.0573 5.26%
2003-04-28 0 0.076 0.063 0.080 - - 0 0 - 0.054 0.045 0.057 - - 0 - 0.00%
2003-04-25 0 0.076 0.062 0.077 0.076 0.080 1,200,000 93,600 0.0780 0.054 0.044 0.055 0.054 0.057 1,687,025 0.0555 4.11%
2003-04-24 0 0.073 0.061 0.075 - - 0 0 - 0.052 0.043 0.053 - - 0 - 0.00%
2003-04-23 0 0.073 0.073 0.075 0.073 0.073 340,000 24,828 0.0730 0.052 0.052 0.053 0.052 0.052 477,990 0.0519 -2.67%
2003-04-22 0 0.075 0.074 0.077 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
2003-04-17 0 0.075 0.075 0.082 0.071 0.074 156,000 11,316 0.0725 0.053 0.053 0.058 0.051 0.053 219,313 0.0516 -1.32%
2003-04-16 0 0.076 0.076 0.080 0.075 0.076 1,328,000 100,828 0.0759 0.054 0.054 0.057 0.053 0.054 1,866,974 0.0540 7.04%
2003-04-15 0 0.071 0.064 0.072 0.070 0.072 2,368,000 168,792 0.0713 0.051 0.046 0.051 0.050 0.051 3,329,062 0.0507 -6.58%
2003-04-14 0 0.076 0.076 0.080 0.070 0.082 1,360,000 109,556 0.0806 0.054 0.054 0.057 0.050 0.058 1,911,961 0.0573 -7.32%
2003-04-11 0 0.082 0.082 0.084 0.082 0.084 1,360,000 113,420 0.0834 0.058 0.058 0.060 0.058 0.060 1,911,961 0.0593 1.23%
2003-04-10 0 0.081 0.080 0.084 0.080 0.085 712,000 57,520 0.0808 0.058 0.057 0.060 0.057 0.060 1,000,968 0.0575 2.53%
2003-04-09 0 0.079 0.079 0.082 0.068 0.100 6,080,000 485,880 0.0799 0.056 0.056 0.058 0.048 0.071 8,547,591 0.0568 -7.06%
2003-04-08 0 0.085 0.082 0.085 0.080 0.085 740,000 60,900 0.0823 0.060 0.058 0.060 0.057 0.060 1,040,332 0.0585 6.25%
2003-04-07 0 0.080 0.080 0.084 0.076 0.090 13,056,000 1,028,376 0.0788 0.057 0.057 0.060 0.054 0.064 18,354,827 0.0560 5.26%
2003-04-04 0 0.076 0.075 0.076 0.076 0.128 25,176,000 2,193,040 0.0871 0.054 0.053 0.054 0.054 0.091 35,393,775 0.0620 -45.32%
2003-04-03 0 0.139 - 0.139 0.138 0.153 408,000 58,688 0.1438 0.099 - 0.099 0.098 0.109 573,588 0.1023 -21.47%
2003-04-02 0 0.177 - 0.177 0.183 0.186 1,300,000 240,900 0.1853 0.126 - 0.126 0.130 0.132 1,827,610 0.1318 11.32%
2003-04-01 0 0.159 - 0.138 0.138 0.190 1,028,000 190,804 0.1856 0.113 - 0.098 0.098 0.135 1,445,218 0.1320 11.97%
2003-03-31 0 0.142 0.134 0.170 0.142 0.191 33,620,000 6,416,360 0.1908 0.101 0.095 0.121 0.101 0.136 47,264,805 0.1358 -24.87%
2003-03-28 0 0.189 - 0.189 0.189 0.189 200,000 37,800 0.1890 0.134 - 0.134 0.134 0.134 281,171 0.1344 -1.56%
2003-03-27 0 0.192 - 0.192 0.189 0.194 21,236,000 4,099,244 0.1930 0.137 - 0.137 0.134 0.138 29,854,711 0.1373 0.00%
2003-03-26 0 0.192 - 0.192 0.191 0.193 5,684,000 1,092,952 0.1923 0.137 - 0.137 0.136 0.137 7,990,873 0.1368 2.67%
2003-03-25 0 0.187 - 0.193 0.187 0.198 21,604,000 4,188,720 0.1939 0.133 - 0.137 0.133 0.141 30,372,065 0.1379 -2.60%
2003-03-24 0 0.192 - 0.180 0.192 0.196 18,000,000 3,486,800 0.1937 0.137 - 0.128 0.137 0.139 25,305,368 0.1378 -0.52%
2003-03-21 0 0.193 0.186 0.194 0.168 0.197 9,764,000 1,877,512 0.1923 0.137 0.132 0.138 0.120 0.140 13,726,757 0.1368 1.58%
2003-03-20 0 0.190 0.187 0.198 0.188 0.198 1,728,000 338,424 0.1958 0.135 0.133 0.141 0.134 0.141 2,429,315 0.1393 -4.04%
2003-03-19 0 0.198 0.198 0.199 0.198 0.204 28,272,000 5,650,204 0.1999 0.141 0.141 0.142 0.141 0.145 39,746,299 0.1422 -1.98%
2003-03-18 0 0.202 0.196 0.203 0.201 0.207 17,600,000 3,587,340 0.2038 0.144 0.139 0.144 0.143 0.147 24,743,027 0.1450 1.51%
2003-03-17 0 0.199 0.192 0.199 0.199 0.208 6,516,000 1,345,484 0.2065 0.142 0.137 0.142 0.142 0.148 9,160,543 0.1469 -2.45%
2003-03-14 0 0.204 0.196 0.204 0.195 0.216 32,640,000 6,888,872 0.2111 0.145 0.139 0.145 0.139 0.154 45,887,068 0.1501 -3.77%
2003-03-13 0 0.212 0.200 0.213 0.200 0.218 25,656,000 5,515,980 0.2150 0.151 0.142 0.152 0.142 0.155 36,068,585 0.1529 -1.40%
2003-03-12 0 0.215 0.211 0.216 0.195 0.226 23,088,000 5,074,460 0.2198 0.153 0.150 0.154 0.139 0.161 32,458,353 0.1563 6.97%
2003-03-11 0 0.201 0.189 0.201 0.185 0.220 22,232,000 4,591,088 0.2065 0.143 0.134 0.143 0.132 0.156 31,254,942 0.1469 8.65%
2003-03-10 0 0.185 0.173 0.185 0.185 0.192 20,352,000 3,877,332 0.1905 0.132 0.123 0.132 0.132 0.137 28,611,937 0.1355 -1.60%
2003-03-07 0 0.188 0.182 0.187 0.180 0.198 4,944,000 924,812 0.1871 0.134 0.129 0.133 0.128 0.141 6,950,541 0.1331 2.73%
2003-03-06 0 0.183 0.177 0.183 0.154 0.190 25,666,000 4,699,698 0.1831 0.130 0.126 0.130 0.110 0.135 36,082,644 0.1302 20.39%
2003-03-05 0 0.152 0.151 0.154 0.150 0.157 7,212,000 1,105,008 0.1532 0.108 0.107 0.110 0.107 0.112 10,139,018 0.1090 -7.32%
2003-03-04 0 0.164 0.157 0.165 0.148 0.190 13,352,000 2,201,112 0.1649 0.117 0.112 0.117 0.105 0.135 18,770,960 0.1173 -15.90%
2003-03-03 0 0.195 0.161 0.200 0.149 0.200 19,896,000 3,794,548 0.1907 0.139 0.115 0.142 0.106 0.142 27,970,867 0.1357 23.42%
2003-02-28 0 0.158 0.150 0.160 0.139 0.160 15,714,000 2,379,766 0.1514 0.112 0.107 0.114 0.099 0.114 22,091,587 0.1077 16.18%
2003-02-27 0 0.136 0.136 0.140 0.130 0.140 5,260,000 707,116 0.1344 0.097 0.097 0.100 0.092 0.100 7,394,791 0.0956 4.62%
2003-02-26 0 0.130 0.130 0.135 0.122 0.130 1,620,000 203,220 0.1254 0.092 0.092 0.096 0.087 0.092 2,277,483 0.0892 5.69%
2003-02-25 0 0.123 0.118 0.128 0.117 0.125 5,368,000 650,568 0.1212 0.087 0.084 0.091 0.083 0.089 7,546,623 0.0862 5.13%
2003-02-24 0 0.117 0.117 0.120 0.113 0.120 2,088,000 239,892 0.1149 0.083 0.083 0.085 0.080 0.085 2,935,423 0.0817 4.46%
2003-02-21 0 0.112 0.112 0.113 0.109 0.113 3,312,000 363,448 0.1097 0.080 0.080 0.080 0.078 0.080 4,656,188 0.0781 2.75%
2003-02-20 0 0.109 0.109 0.113 0.105 0.110 1,752,000 191,000 0.1090 0.078 0.078 0.080 0.075 0.078 2,463,056 0.0775 3.81%
2003-02-19 0 0.105 0.102 0.110 - - 0 0 - 0.075 0.073 0.078 - - 0 - 0.00%
2003-02-18 0 0.105 0.100 0.110 - - 0 0 - 0.075 0.071 0.078 - - 0 - 0.00%
2003-02-17 0 0.105 0.100 0.110 0.100 0.105 20,000 2,060 0.1030 0.075 0.071 0.078 0.071 0.075 28,117 0.0733 -4.55%
2003-02-14 0 0.110 0.103 0.110 0.110 0.150 12,596,000 1,757,356 0.1395 0.078 0.073 0.078 0.078 0.107 17,708,134 0.0992 10.00%
2003-02-13 0 0.100 0.090 0.103 0.100 0.105 820,000 85,000 0.1037 0.071 0.064 0.073 0.071 0.075 1,152,800 0.0737 2.04%
2003-02-12 0 0.098 0.092 0.098 0.098 0.098 24,000 2,352 0.0980 0.070 0.065 0.070 0.070 0.070 33,740 0.0697 -3.92%
2003-02-11 0 0.102 0.093 0.103 0.096 0.103 456,000 45,224 0.0992 0.073 0.066 0.073 0.068 0.073 641,069 0.0705 3.03%
2003-02-10 0 0.099 - 0.099 0.100 0.107 132,000 13,468 0.1020 0.070 - 0.070 0.071 0.076 185,573 0.0726 -8.33%
2003-02-07 0 0.108 - 0.109 0.108 0.109 864,000 93,316 0.1080 0.077 - 0.078 0.077 0.078 1,214,658 0.0768 8.00%
2003-02-06 0 0.100 - 0.108 0.100 0.100 200,000 20,000 0.1000 0.071 - 0.077 0.071 0.071 281,171 0.0711 -4.76%
2003-02-05 0 0.105 0.100 0.105 0.105 0.105 300,000 31,500 0.1050 0.075 0.071 0.075 0.075 0.075 421,756 0.0747 5.00%
2003-02-04 0 0.100 - 0.104 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2003-01-30 0 0.100 - 0.100 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2003-01-29 0 0.100 0.090 0.102 0.100 0.100 200,000 20,000 0.1000 0.071 0.064 0.073 0.071 0.071 281,171 0.0711 -5.66%
2003-01-28 0 0.106 0.106 0.108 0.104 0.105 868,000 90,840 0.1047 0.075 0.075 0.077 0.074 0.075 1,220,281 0.0744 1.92%
2003-01-27 0 0.104 0.095 0.110 0.104 0.104 268,000 27,872 0.1040 0.074 0.068 0.078 0.074 0.074 376,769 0.0740 4.00%
2003-01-24 0 0.100 0.095 0.101 0.100 0.101 400,000 40,200 0.1005 0.071 0.068 0.072 0.071 0.072 562,342 0.0715 -1.96%
2003-01-23 0 0.102 0.098 0.102 0.103 0.104 2,820,000 291,320 0.1033 0.073 0.070 0.073 0.073 0.074 3,964,508 0.0735 -0.97%
2003-01-22 0 0.103 0.100 0.103 0.104 0.104 164,000 17,056 0.1040 0.073 0.071 0.073 0.074 0.074 230,560 0.0740 0.00%
2003-01-21 0 0.103 0.100 0.104 0.103 0.105 3,680,000 382,940 0.1041 0.073 0.071 0.074 0.073 0.075 5,173,542 0.0740 -0.96%
2003-01-20 0 0.104 0.098 0.104 0.104 0.104 188,000 19,552 0.1040 0.074 0.070 0.074 0.074 0.074 264,301 0.0740 0.97%
2003-01-17 0 0.103 0.091 0.104 0.101 0.106 3,100,000 317,580 0.1024 0.073 0.065 0.074 0.072 0.075 4,358,147 0.0729 0.00%
2003-01-16 0 0.103 0.098 0.103 - - 20,000 2,000 0.1000 0.073 0.070 0.073 - - 28,117 0.0711 0.00%
2003-01-15 0 0.103 0.100 0.103 0.099 0.105 2,368,000 242,080 0.1022 0.073 0.071 0.073 0.070 0.075 3,329,062 0.0727 0.98%
2003-01-14 0 0.102 0.098 0.102 0.102 0.103 224,000 23,052 0.1029 0.073 0.070 0.073 0.073 0.073 314,911 0.0732 4.08%
2003-01-13 0 0.098 0.088 0.101 0.092 0.105 612,000 63,260 0.1034 0.070 0.063 0.072 0.065 0.075 860,383 0.0735 -8.41%
2003-01-10 0 0.107 - 0.107 0.107 0.107 12,000 1,284 0.1070 0.076 - 0.076 0.076 0.076 16,870 0.0761 0.94%
2003-01-09 0 0.106 0.091 0.107 0.092 0.115 2,756,000 271,140 0.0984 0.075 0.065 0.076 0.065 0.082 3,874,533 0.0700 7.07%
2003-01-08 0 0.099 0.092 0.099 0.099 0.099 2,700,000 267,300 0.0990 0.070 0.065 0.070 0.070 0.070 3,795,805 0.0704 0.00%
2003-01-07 0 0.099 0.095 0.100 0.099 0.099 1,412,000 139,788 0.0990 0.070 0.068 0.071 0.070 0.070 1,985,066 0.0704 7.61%
2003-01-06 0 0.092 0.092 0.099 0.092 0.100 1,400,000 136,780 0.0977 0.065 0.065 0.070 0.065 0.071 1,968,195 0.0695 -6.12%
2003-01-03 0 0.098 0.098 0.100 0.098 0.101 644,000 64,112 0.0996 0.070 0.070 0.071 0.070 0.072 905,370 0.0708 -2.97%
2003-01-02 0 0.101 0.099 0.101 0.100 0.102 1,448,000 146,600 0.1012 0.072 0.070 0.072 0.071 0.073 2,035,676 0.0720 0.00%
2002-12-31 0 0.101 0.098 0.101 0.101 0.101 1,100,000 111,100 0.1010 0.072 0.070 0.072 0.072 0.072 1,546,439 0.0718 0.00%
2002-12-30 0 0.101 0.098 0.101 0.101 0.102 804,000 81,408 0.1013 0.072 0.070 0.072 0.072 0.073 1,130,306 0.0720 -3.81%
2002-12-27 0 0.105 0.098 0.105 0.102 0.107 2,920,000 305,040 0.1045 0.075 0.070 0.075 0.073 0.076 4,105,093 0.0743 1.94%
2002-12-24 0 0.103 0.100 0.103 0.103 0.103 100,000 10,300 0.1030 0.073 0.071 0.073 0.073 0.073 140,585 0.0733 -0.96%
2002-12-23 0 0.104 0.100 0.105 0.099 0.104 540,000 54,460 0.1009 0.074 0.071 0.075 0.070 0.074 759,161 0.0717 6.12%
2002-12-20 0 0.098 0.097 0.106 0.098 0.109 776,000 79,408 0.1023 0.070 0.069 0.075 0.070 0.078 1,090,943 0.0728 -2.00%
2002-12-19 0 0.100 0.100 0.107 0.100 0.111 1,548,000 163,000 0.1053 0.071 0.071 0.076 0.071 0.079 2,176,262 0.0749 0.00%
2002-12-18 0 0.100 0.096 0.106 0.100 0.112 1,596,000 173,944 0.1090 0.071 0.068 0.075 0.071 0.080 2,243,743 0.0775 -10.71%
2002-12-17 0 0.112 0.102 0.112 0.101 0.123 1,794,000 196,372 0.1095 0.080 0.073 0.080 0.072 0.087 2,522,102 0.0779 -11.81%
2002-12-16 0 0.127 0.101 0.127 0.097 0.137 1,904,000 238,796 0.1254 0.090 0.072 0.090 0.069 0.097 2,676,746 0.0892 20.95%
2002-12-13 0 0.105 0.100 0.105 0.097 0.105 28,000 2,888 0.1031 0.075 0.071 0.075 0.069 0.075 39,364 0.0734 -0.94%
2002-12-12 0 0.106 - 0.106 0.106 0.106 52,000 5,512 0.1060 0.075 - 0.075 0.075 0.075 73,104 0.0754 1.92%
2002-12-11 0 0.104 0.096 0.104 0.097 0.104 712,000 69,744 0.0980 0.074 0.068 0.074 0.069 0.074 1,000,968 0.0697 0.97%
2002-12-10 0 0.103 0.087 0.103 0.092 0.104 60,000 5,760 0.0960 0.073 0.062 0.073 0.065 0.074 84,351 0.0683 3.00%
2002-12-09 0 0.100 0.100 0.107 - - 0 0 - 0.071 0.071 0.076 - - 0 - 0.00%
2002-12-06 0 0.100 0.098 0.107 0.100 0.109 704,000 71,540 0.1016 0.071 0.070 0.076 0.071 0.078 989,721 0.0723 -7.41%
2002-12-05 0 0.108 0.103 0.108 0.108 0.112 612,000 67,044 0.1095 0.077 0.073 0.077 0.077 0.080 860,383 0.0779 0.00%
2002-12-04 0 0.108 0.099 0.108 0.104 0.111 1,748,000 190,068 0.1087 0.077 0.070 0.077 0.074 0.079 2,457,432 0.0773 3.85%
2002-12-03 0 0.104 0.100 0.105 0.100 0.105 720,000 74,600 0.1036 0.074 0.071 0.075 0.071 0.075 1,012,215 0.0737 -1.89%
2002-12-02 0 0.106 0.098 0.107 0.098 0.107 240,000 25,220 0.1051 0.075 0.070 0.076 0.070 0.076 337,405 0.0747 0.95%
2002-11-29 0 0.105 0.096 0.106 0.096 0.109 2,628,000 261,732 0.0996 0.075 0.068 0.075 0.068 0.078 3,694,584 0.0708 1.94%
2002-11-28 0 0.103 0.093 0.103 0.100 0.103 1,456,000 147,740 0.1015 0.073 0.066 0.073 0.071 0.073 2,046,923 0.0722 0.98%
2002-11-27 0 0.102 0.095 0.102 0.096 0.109 3,408,000 348,264 0.1022 0.073 0.068 0.073 0.068 0.078 4,791,150 0.0727 -2.86%
2002-11-26 0 0.105 0.100 0.110 0.105 0.105 100,000 10,500 0.1050 0.075 0.071 0.078 0.075 0.075 140,585 0.0747 -2.78%
2002-11-25 0 0.108 0.095 0.108 0.102 0.112 4,280,000 469,344 0.1097 0.077 0.068 0.077 0.073 0.080 6,017,054 0.0780 4.85%
2002-11-22 0 0.103 0.103 0.110 0.103 0.110 324,000 34,300 0.1059 0.073 0.073 0.078 0.073 0.078 455,497 0.0753 -8.85%
2002-11-21 0 0.113 - 0.113 0.114 0.114 4,020,000 458,280 0.1140 0.080 - 0.080 0.081 0.081 5,651,532 0.0811 2.73%
2002-11-20 0 0.110 0.105 0.109 0.109 0.113 132,000 14,568 0.1104 0.078 0.075 0.078 0.078 0.080 185,573 0.0785 0.00%
2002-11-19 0 0.110 0.109 0.111 0.110 0.110 200,000 22,000 0.1100 0.078 0.078 0.079 0.078 0.078 281,171 0.0782 0.92%
2002-11-18 0 0.109 0.103 0.110 0.109 0.117 2,920,000 330,060 0.1130 0.078 0.073 0.078 0.078 0.083 4,105,093 0.0804 5.83%
2002-11-15 0 0.103 0.103 0.108 0.103 0.109 288,000 31,000 0.1076 0.073 0.073 0.077 0.073 0.078 404,886 0.0766 0.00%
2002-11-14 0 0.103 0.103 0.109 0.100 0.118 4,604,000 510,404 0.1109 0.073 0.073 0.078 0.071 0.084 6,472,551 0.0789 -13.45%
2002-11-13 0 0.119 0.113 0.120 0.119 0.121 820,000 98,200 0.1198 0.085 0.080 0.085 0.085 0.086 1,152,800 0.0852 -0.83%
2002-11-12 0 0.120 0.112 0.123 0.118 0.120 2,100,000 250,800 0.1194 0.085 0.080 0.087 0.084 0.085 2,952,293 0.0850 0.84%
2002-11-11 0 0.119 - 0.120 0.119 0.129 640,000 77,160 0.1206 0.085 - 0.085 0.085 0.092 899,746 0.0858 -0.83%
2002-11-08 0 0.120 0.118 0.120 0.107 0.125 4,336,000 521,976 0.1204 0.085 0.084 0.085 0.076 0.089 6,095,782 0.0856 7.14%
2002-11-07 0 0.112 0.112 0.118 0.109 0.118 1,220,000 141,560 0.1160 0.080 0.080 0.084 0.078 0.084 1,715,142 0.0825 0.00%
2002-11-06 0 0.112 0.108 0.112 0.110 0.117 1,048,000 119,276 0.1138 0.080 0.077 0.080 0.078 0.083 1,473,335 0.0810 -5.08%
2002-11-05 0 0.118 0.112 0.118 0.118 0.118 1,980,000 233,640 0.1180 0.084 0.080 0.084 0.084 0.084 2,783,591 0.0839 0.00%
2002-11-04 0 0.118 - 0.119 0.118 0.121 2,088,000 251,748 0.1206 0.084 - 0.085 0.084 0.086 2,935,423 0.0858 0.85%
2002-11-01 0 0.117 0.107 0.117 0.118 0.119 852,000 101,036 0.1186 0.083 0.076 0.083 0.084 0.085 1,197,787 0.0844 4.46%
2002-10-31 0 0.112 0.109 0.113 0.110 0.131 9,088,000 1,134,036 0.1248 0.080 0.078 0.080 0.078 0.093 12,776,399 0.0888 -11.11%
2002-10-30 0 0.126 0.115 0.126 0.111 0.129 2,568,000 315,824 0.1230 0.090 0.082 0.090 0.079 0.092 3,610,233 0.0875 16.67%
2002-10-29 0 0.108 0.108 0.109 0.100 0.159 7,600,000 812,560 0.1069 0.077 0.077 0.078 0.071 0.113 10,684,489 0.0761 -14.96%
2002-10-28 0 0.127 0.122 0.131 0.120 0.188 4,576,000 600,956 0.1313 0.090 0.087 0.093 0.085 0.134 6,433,187 0.0934 -24.85%
2002-10-25 0 0.169 0.151 0.170 0.118 0.183 5,092,000 791,772 0.1555 0.120 0.107 0.121 0.084 0.130 7,158,608 0.1106 -7.14%
2002-10-24 0 0.182 - 0.182 0.173 0.185 3,300,000 604,200 0.1831 0.129 - 0.129 0.123 0.132 4,639,318 0.1302 0.55%
2002-10-23 0 0.181 - 0.182 0.181 0.184 4,400,000 805,100 0.1830 0.129 - 0.129 0.129 0.131 6,185,757 0.1302 -1.09%
2002-10-22 0 0.183 - 0.184 0.183 0.186 4,100,000 755,100 0.1842 0.130 - 0.131 0.130 0.132 5,764,001 0.1310 -0.54%
2002-10-21 0 0.184 - 0.185 0.176 0.184 4,776,000 877,664 0.1838 0.131 - 0.132 0.125 0.131 6,714,358 0.1307 0.00%
2002-10-18 0 0.184 - 0.185 0.170 0.189 4,360,000 813,668 0.1866 0.131 - 0.132 0.121 0.134 6,129,523 0.1327 -0.54%
2002-10-17 0 0.185 0.168 0.186 0.172 0.189 4,332,000 807,712 0.1865 0.132 0.120 0.132 0.122 0.134 6,090,159 0.1326 -2.12%
2002-10-16 0 0.189 0.177 0.189 0.188 0.190 5,680,000 1,073,560 0.1890 0.134 0.126 0.134 0.134 0.135 7,985,250 0.1344 3.28%
2002-10-15 0 0.183 0.170 0.183 0.161 0.198 3,368,000 620,472 0.1842 0.130 0.121 0.130 0.115 0.141 4,734,916 0.1310 8.28%
2002-10-11 0 0.169 0.130 0.169 0.160 0.179 328,000 54,900 0.1674 0.120 0.092 0.120 0.114 0.127 461,120 0.1191 -10.11%
2002-10-10 0 0.188 0.161 0.189 0.188 0.189 700,000 132,100 0.1887 0.134 0.115 0.134 0.134 0.134 984,098 0.1342 2.17%
2002-10-09 0 0.184 0.161 0.184 0.184 0.188 1,080,000 202,720 0.1877 0.131 0.115 0.131 0.131 0.134 1,518,322 0.1335 -2.65%
2002-10-08 0 0.189 0.180 0.189 0.198 0.198 32,000 6,336 0.1980 0.134 0.128 0.134 0.141 0.141 44,987 0.1408 0.00%
2002-10-07 0 0.189 0.166 0.189 0.189 0.199 2,828,000 552,732 0.1954 0.134 0.118 0.134 0.134 0.142 3,975,755 0.1390 -4.55%
2002-10-04 0 0.198 0.174 0.198 0.174 0.200 1,348,000 267,780 0.1986 0.141 0.124 0.141 0.124 0.142 1,895,091 0.1413 -1.00%
2002-10-03 0 0.200 0.191 0.200 0.200 0.202 200,000 40,200 0.2010 0.142 0.136 0.142 0.142 0.144 281,171 0.1430 0.50%
2002-10-02 0 0.199 0.191 0.199 0.196 0.200 1,284,000 253,252 0.1972 0.142 0.136 0.142 0.139 0.142 1,805,116 0.1403 0.00%
2002-09-30 0 0.199 0.171 0.199 0.200 0.238 416,000 95,760 0.2302 0.142 0.122 0.142 0.142 0.169 584,835 0.1637 -1.97%
2002-09-27 0 0.203 0.196 0.204 0.168 0.216 4,116,000 834,604 0.2028 0.144 0.139 0.145 0.120 0.154 5,786,494 0.1442 26.87%
2002-09-26 0 0.160 0.160 0.167 0.150 0.195 2,160,000 345,300 0.1599 0.114 0.114 0.119 0.107 0.139 3,036,644 0.1137 10.34%
2002-09-25 0 0.145 0.136 0.150 0.117 0.150 2,680,000 353,984 0.1321 0.103 0.097 0.107 0.083 0.107 3,767,688 0.0940 31.82%
2002-09-24 0 0.110 0.110 0.115 0.105 0.115 6,308,000 703,184 0.1115 0.078 0.078 0.082 0.075 0.082 8,868,126 0.0793 1.85%
2002-09-23 0 0.108 0.106 0.110 0.104 0.190 24,416,000 3,333,984 0.1365 0.077 0.075 0.078 0.074 0.135 34,325,326 0.0971 -34.94%
2002-09-20 0 0.166 0.157 0.167 0.160 0.185 6,328,000 1,068,920 0.1689 0.118 0.112 0.119 0.114 0.132 8,896,243 0.1202 -9.29%
2002-09-19 0 0.183 0.181 0.188 0.177 0.220 9,392,000 1,717,140 0.1828 0.130 0.129 0.134 0.126 0.156 13,203,779 0.1300 -21.46%
2002-09-18 0 0.233 0.229 0.233 0.230 0.235 1,250,000 292,700 0.2342 0.166 0.163 0.166 0.164 0.167 1,757,317 0.1666 -1.27%
2002-09-17 0 0.236 0.200 0.236 0.196 0.250 4,452,000 978,952 0.2199 0.168 0.142 0.168 0.139 0.178 6,258,861 0.1564 -5.60%
2002-09-16 0 0.250 0.230 0.250 0.230 0.310 7,864,000 2,080,520 0.2646 0.178 0.164 0.178 0.164 0.221 11,055,634 0.1882 -24.24%
2002-09-13 0 0.330 0.310 0.330 0.315 0.365 1,216,000 407,540 0.3351 0.235 0.221 0.235 0.224 0.260 1,709,518 0.2384 -5.71%
2002-09-12 0 0.350 0.340 0.350 0.340 0.355 1,864,000 650,820 0.3492 0.249 0.242 0.249 0.242 0.253 2,620,511 0.2484 -1.41%
2002-09-11 0 0.355 0.335 0.355 0.345 0.355 3,188,000 1,113,380 0.3492 0.253 0.238 0.253 0.245 0.253 4,481,862 0.2484 5.97%
2002-09-10 0 0.335 0.315 0.335 0.315 0.350 1,800,000 614,340 0.3413 0.238 0.224 0.238 0.224 0.249 2,530,537 0.2428 -2.90%
2002-09-09 0 0.345 0.335 0.345 0.350 0.360 7,904,000 2,827,080 0.3577 0.245 0.238 0.245 0.249 0.256 11,111,868 0.2544 -2.82%
2002-09-06 0 0.355 0.350 0.360 0.355 0.370 5,096,000 1,854,560 0.3639 0.253 0.249 0.256 0.253 0.263 7,164,231 0.2589 -4.05%
2002-09-05 0 0.370 0.365 0.370 0.360 0.375 3,992,000 1,478,580 0.3704 0.263 0.260 0.263 0.256 0.267 5,612,168 0.2635 -1.33%
2002-09-04 0 0.375 0.360 0.375 0.360 0.375 8,364,000 3,117,200 0.3727 0.267 0.256 0.267 0.256 0.267 11,758,561 0.2651 -2.60%
2002-09-03 0 0.385 0.360 0.385 0.360 0.385 12,108,000 4,498,480 0.3715 0.274 0.256 0.274 0.256 0.274 17,022,078 0.2643 2.67%
2002-09-02 0 0.375 0.370 0.380 0.375 0.390 9,500,000 3,600,800 0.3790 0.267 0.263 0.270 0.267 0.277 13,355,611 0.2696 1.35%
2002-08-30 0 0.370 0.365 0.375 0.365 0.390 6,740,000 2,542,600 0.3772 0.263 0.260 0.267 0.260 0.277 9,475,455 0.2683 0.00%
2002-08-29 0 0.370 0.360 0.370 0.360 0.390 4,444,000 1,674,740 0.3769 0.263 0.256 0.263 0.256 0.277 6,247,614 0.2681 0.00%
2002-08-28 0 0.370 0.355 0.375 0.350 0.405 4,176,000 1,545,680 0.3701 0.263 0.253 0.267 0.249 0.288 5,870,845 0.2633 -3.90%
2002-08-27 0 0.385 0.380 0.400 0.380 0.415 9,044,000 3,649,120 0.4035 0.274 0.270 0.285 0.270 0.295 12,714,542 0.2870 -1.28%
2002-08-26 0 0.390 0.370 0.390 0.370 0.395 2,756,000 1,065,700 0.3867 0.277 0.263 0.277 0.263 0.281 3,874,533 0.2751 -1.27%
2002-08-23 0 0.395 0.390 0.400 0.390 0.410 1,816,000 719,080 0.3960 0.281 0.277 0.285 0.277 0.292 2,553,031 0.2817 -2.47%
2002-08-22 0 0.405 0.395 0.405 0.395 0.410 1,868,000 759,820 0.4068 0.288 0.281 0.288 0.281 0.292 2,626,135 0.2893 -1.22%
2002-08-21 0 0.410 0.400 0.410 0.400 0.420 4,080,000 1,676,040 0.4108 0.292 0.285 0.292 0.285 0.299 5,735,884 0.2922 -1.20%
2002-08-20 0 0.415 0.395 0.415 0.400 0.450 1,648,000 692,800 0.4204 0.295 0.281 0.295 0.285 0.320 2,316,847 0.2990 -3.49%
2002-08-19 0 0.430 0.410 0.430 0.405 0.445 9,244,000 3,955,840 0.4279 0.306 0.292 0.306 0.288 0.317 12,995,713 0.3044 4.88%
2002-08-16 0 0.410 0.390 0.410 0.375 0.430 11,260,000 4,485,980 0.3984 0.292 0.277 0.292 0.267 0.306 15,829,914 0.2834 3.80%
2002-08-15 0 0.395 0.375 0.395 0.370 0.410 8,404,000 3,287,620 0.3912 0.281 0.267 0.281 0.263 0.292 11,814,795 0.2783 -1.25%
2002-08-14 0 0.400 0.370 0.375 0.375 0.435 6,436,000 2,590,900 0.4026 0.285 0.263 0.267 0.267 0.309 9,048,075 0.2863 -2.44%
2002-08-13 0 0.410 0.395 0.410 0.395 0.430 4,576,000 1,900,900 0.4154 0.292 0.281 0.292 0.281 0.306 6,433,187 0.2955 6.49%
2002-08-12 0 0.385 0.370 0.390 0.330 0.390 7,404,000 2,695,060 0.3640 0.274 0.263 0.277 0.235 0.277 10,408,942 0.2589 20.31%
2002-08-09 0 0.320 0.325 0.330 0.300 0.335 7,460,000 2,424,640 0.3250 0.228 0.231 0.235 0.213 0.238 10,487,669 0.2312 3.23%
2002-08-08 0 0.310 0.250 0.315 0.250 0.350 1,316,000 440,220 0.3345 0.221 0.178 0.224 0.178 0.249 1,850,104 0.2379 24.00%
2002-08-07 0 0.250 0.250 0.300 0.250 0.300 52,000 14,400 0.2769 0.178 0.178 0.213 0.178 0.213 73,104 0.1970 -10.71%
2002-08-06 0 0.280 0.280 0.295 0.280 0.280 16,000 4,480 0.2800 0.199 0.199 0.210 0.199 0.199 22,494 0.1992 0.00%
2002-08-05 0 0.280 - 0.300 - - 60,000 15,600 0.2600 0.199 - 0.213 - - 84,351 0.1849 0.00%
2002-08-02 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 0.199 - 0.199 0.199 0.199 56,234 0.1992 -11.11%
2002-08-01 0 0.315 0.315 0.320 0.285 0.300 160,000 47,100 0.2944 0.224 0.224 0.228 0.203 0.213 224,937 0.2094 0.00%
2002-07-31 0 0.315 0.315 0.320 0.300 0.315 760,000 232,180 0.3055 0.224 0.224 0.228 0.213 0.224 1,068,449 0.2173 -1.56%
2002-07-30 0 0.320 - 0.320 0.325 0.325 76,000 24,700 0.3250 0.228 - 0.228 0.231 0.231 106,845 0.2312 -1.54%
2002-07-29 0 0.325 - 0.325 - - 0 0 - 0.231 - 0.231 - - 0 - -4.41%
2002-07-26 0 0.340 - 0.340 - - 0 0 - 0.242 - 0.242 - - 0 - -10.53%
2002-07-25 0 0.380 - 0.380 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-24 0 0.380 - 0.380 0.380 0.380 24,000 9,120 0.3800 0.270 - 0.270 0.270 0.270 33,740 0.2703 0.00%
2002-07-23 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.270 - 0.270 0.270 0.270 28,117 0.2703 0.00%
2002-07-22 0 0.380 - 0.380 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-19 0 0.380 - 0.390 0.380 0.380 24,000 9,120 0.3800 0.270 - 0.277 0.270 0.270 33,740 0.2703 0.00%
2002-07-18 0 0.380 - 0.380 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-07-17 0 0.380 - 0.380 - - 0 0 - 0.270 - 0.270 - - 0 - -1.30%
2002-07-16 0 0.385 - 0.400 - - 0 0 - 0.274 - 0.285 - - 0 - 0.00%
2002-07-15 0 0.385 - 0.410 - - 0 0 - 0.274 - 0.292 - - 0 - 0.00%
2002-07-12 0 0.385 0.385 0.390 - - 0 0 - 0.274 0.274 0.277 - - 0 - 10.00%
2002-07-11 0 0.350 - 0.390 0.350 0.350 20,000 7,000 0.3500 0.249 - 0.277 0.249 0.249 28,117 0.2490 -10.26%
2002-07-10 0 0.390 - 0.395 - - 0 0 - 0.277 - 0.281 - - 0 - 0.00%
2002-07-09 0 0.390 - 0.395 - - 0 0 - 0.277 - 0.281 - - 0 - 0.00%
2002-07-08 0 0.390 0.350 0.395 - - 0 0 - 0.277 0.249 0.281 - - 0 - 0.00%
2002-07-05 0 0.390 - 0.390 0.390 0.390 40,000 15,600 0.3900 0.277 - 0.277 0.277 0.277 56,234 0.2774 0.00%
2002-07-04 0 0.390 0.350 0.390 - - 0 0 - 0.277 0.249 0.277 - - 0 - 0.00%
2002-07-03 0 0.390 - 0.390 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2002-07-02 0 0.390 0.360 0.390 - - 0 0 - 0.277 0.256 0.277 - - 0 - 0.00%
2002-06-28 0 0.390 0.350 0.390 - - 0 0 - 0.277 0.249 0.277 - - 0 - 0.00%
2002-06-27 0 0.390 0.350 0.390 - - 0 0 - 0.277 0.249 0.277 - - 0 - 0.00%
2002-06-26 0 0.390 0.355 0.390 - - 0 0 - 0.277 0.253 0.277 - - 0 - -1.27%
2002-06-25 0 0.395 0.395 0.400 0.385 0.385 212,000 81,620 0.3850 0.281 0.281 0.285 0.274 0.274 298,041 0.2739 -1.25%
2002-06-24 0 0.400 0.400 0.405 - - 0 0 - 0.285 0.285 0.288 - - 0 - 5.26%
2002-06-21 0 0.380 0.350 0.380 0.380 0.385 252,000 96,340 0.3823 0.270 0.249 0.270 0.270 0.274 354,275 0.2719 -1.30%
2002-06-20 0 0.385 - 0.385 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2002-06-19 0 0.385 - 0.385 - - 100,000 36,500 0.3650 0.274 - 0.274 - - 140,585 0.2596 0.00%
2002-06-18 0 0.385 - 0.390 - - 0 0 - 0.274 - 0.277 - - 0 - 0.00%
2002-06-17 0 0.385 0.385 0.390 0.360 0.370 256,000 93,260 0.3643 0.274 0.274 0.277 0.256 0.263 359,899 0.2591 -2.53%
2002-06-14 0 0.395 0.375 0.395 0.395 0.405 792,000 316,660 0.3998 0.281 0.267 0.281 0.281 0.288 1,113,436 0.2844 -4.82%
2002-06-13 0 0.415 0.415 0.420 0.405 0.405 68,000 27,540 0.4050 0.295 0.295 0.299 0.288 0.288 95,598 0.2881 -2.35%
2002-06-12 0 0.425 0.400 0.425 - - 0 0 - 0.302 0.285 0.302 - - 0 - 0.00%
2002-06-11 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.302 0.285 0.302 0.302 0.302 5,623 0.3023 0.00%
2002-06-10 0 0.425 0.400 0.430 - - 48,000 19,680 0.4100 0.302 0.285 0.306 - - 67,481 0.2916 0.00%
2002-06-07 0 0.425 0.425 0.440 - - 0 0 - 0.302 0.302 0.313 - - 0 - 2.41%
2002-06-06 0 0.415 0.410 0.415 0.415 0.415 220,000 91,300 0.4150 0.295 0.292 0.295 0.295 0.295 309,288 0.2952 0.00%
2002-06-05 0 0.415 0.415 0.425 0.415 0.420 184,000 76,520 0.4159 0.295 0.295 0.302 0.295 0.299 258,677 0.2958 -1.19%
2002-06-04 0 0.420 0.415 0.420 - - 0 0 - 0.299 0.295 0.299 - - 0 - -2.33%
2002-06-03 0 0.430 0.425 0.430 0.425 0.430 224,000 96,280 0.4298 0.306 0.302 0.306 0.302 0.306 314,911 0.3057 -2.27%
2002-05-31 0 0.440 0.430 0.450 0.430 0.440 300,000 131,000 0.4367 0.313 0.306 0.320 0.306 0.313 421,756 0.3106 0.00%
2002-05-30 0 0.440 0.435 0.440 0.425 0.440 300,000 129,540 0.4318 0.313 0.309 0.313 0.302 0.313 421,756 0.3071 0.00%
2002-05-29 0 0.440 0.435 0.440 0.440 0.455 1,036,000 463,280 0.4472 0.313 0.309 0.313 0.313 0.324 1,456,465 0.3181 -2.22%
2002-05-28 0 0.450 0.450 0.460 0.430 0.450 736,000 322,460 0.4381 0.320 0.320 0.327 0.306 0.320 1,034,708 0.3116 4.65%
2002-05-27 0 0.430 0.430 0.445 0.420 0.430 336,000 144,400 0.4298 0.306 0.306 0.317 0.299 0.306 472,367 0.3057 0.00%
2002-05-24 0 0.430 0.420 0.430 0.415 0.430 676,000 284,520 0.4209 0.306 0.299 0.306 0.295 0.306 950,357 0.2994 3.61%
2002-05-23 0 0.415 0.415 0.440 0.415 0.420 484,000 200,940 0.4152 0.295 0.295 0.313 0.295 0.299 680,433 0.2953 0.00%
2002-05-22 0 0.415 0.395 0.420 0.405 0.415 540,000 221,320 0.4099 0.295 0.281 0.299 0.288 0.295 759,161 0.2915 1.22%
2002-05-21 0 0.410 0.405 0.440 0.380 0.410 1,280,000 500,820 0.3913 0.292 0.288 0.313 0.270 0.292 1,799,493 0.2783 3.80%
2002-05-17 0 0.395 0.390 0.400 0.390 0.430 860,000 343,080 0.3989 0.281 0.277 0.285 0.277 0.306 1,209,034 0.2838 -5.95%
2002-05-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2002-05-15 0 0.420 0.420 0.430 0.385 0.470 29,658,166 12,753,911 0.4300 0.299 0.299 0.306 0.274 0.334 41,695,045 0.3059 10.53%
2002-05-14 0 0.380 0.370 0.380 0.350 0.380 1,232,000 450,780 0.3659 0.270 0.263 0.270 0.249 0.270 1,732,012 0.2603 4.11%
2002-05-13 0 0.365 0.365 0.370 0.360 0.370 1,232,000 450,700 0.3658 0.260 0.260 0.263 0.256 0.263 1,732,012 0.2602 -1.35%
2002-05-10 0 0.370 0.365 0.390 0.370 0.375 160,000 59,500 0.3719 0.263 0.260 0.277 0.263 0.267 224,937 0.2645 -1.33%
2002-05-09 0 0.375 0.375 0.380 0.370 0.380 152,000 57,080 0.3755 0.267 0.267 0.270 0.263 0.270 213,690 0.2671 -1.32%
2002-05-08 0 0.380 0.370 0.380 0.370 0.380 580,000 219,680 0.3788 0.270 0.263 0.270 0.263 0.270 815,395 0.2694 0.00%
2002-05-07 0 0.380 0.370 0.400 0.360 0.385 220,000 83,700 0.3805 0.270 0.263 0.285 0.256 0.274 309,288 0.2706 0.00%
2002-05-06 0 0.380 0.380 0.390 0.380 0.395 460,000 177,280 0.3854 0.270 0.270 0.277 0.270 0.281 646,693 0.2741 0.00%
2002-05-03 0 0.380 0.380 0.400 0.380 0.390 472,000 180,360 0.3821 0.270 0.270 0.285 0.270 0.277 663,563 0.2718 0.00%
2002-05-02 0 0.380 0.380 0.385 0.380 0.385 140,000 53,440 0.3817 0.270 0.270 0.274 0.270 0.274 196,820 0.2715 -1.30%
2002-04-30 0 0.385 0.385 0.390 0.380 0.400 152,000 58,280 0.3834 0.274 0.274 0.277 0.270 0.285 213,690 0.2727 -1.28%
2002-04-29 0 0.390 0.380 0.390 0.380 0.390 268,000 104,120 0.3885 0.277 0.270 0.277 0.270 0.277 376,769 0.2763 0.00%
2002-04-26 0 0.390 0.375 0.400 0.390 0.390 40,000 15,600 0.3900 0.277 0.267 0.285 0.277 0.277 56,234 0.2774 -1.27%
2002-04-25 0 0.395 0.395 0.405 0.370 0.400 632,000 247,400 0.3915 0.281 0.281 0.288 0.263 0.285 888,500 0.2784 -2.47%
2002-04-24 0 0.405 0.395 0.405 0.400 0.410 104,000 41,820 0.4021 0.288 0.281 0.288 0.285 0.292 146,209 0.2860 1.25%
2002-04-23 0 0.400 0.400 0.405 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.00%
2002-04-22 0 0.400 0.395 0.410 0.395 0.400 320,000 126,900 0.3966 0.285 0.281 0.292 0.281 0.285 449,873 0.2821 1.27%
2002-04-19 0 0.395 0.395 0.410 0.390 0.410 1,452,000 575,260 0.3962 0.281 0.281 0.292 0.277 0.292 2,041,300 0.2818 2.60%
2002-04-18 0 0.385 0.385 0.390 0.380 0.390 472,000 182,880 0.3875 0.274 0.274 0.277 0.270 0.277 663,563 0.2756 1.32%
2002-04-17 0 0.380 0.375 0.395 0.375 0.380 412,000 156,320 0.3794 0.270 0.267 0.281 0.267 0.270 579,212 0.2699 1.33%
2002-04-16 0 0.375 0.375 0.380 0.365 0.380 480,000 180,600 0.3763 0.267 0.267 0.270 0.260 0.270 674,810 0.2676 -1.32%
2002-04-15 0 0.380 0.380 0.385 0.375 0.380 276,000 103,740 0.3759 0.270 0.270 0.274 0.267 0.270 388,016 0.2674 0.00%
2002-04-12 0 0.380 0.365 0.380 0.365 0.380 92,000 34,260 0.3724 0.270 0.260 0.270 0.260 0.270 129,339 0.2649 -1.30%
2002-04-11 0 0.385 0.380 0.385 0.380 0.400 220,000 85,800 0.3900 0.274 0.270 0.274 0.270 0.285 309,288 0.2774 -2.53%
2002-04-10 0 0.395 0.395 0.400 0.370 0.370 60,000 22,200 0.3700 0.281 0.281 0.285 0.263 0.263 84,351 0.2632 -1.25%
2002-04-09 0 0.400 0.360 0.400 - - 0 0 - 0.285 0.256 0.285 - - 0 - -1.23%
2002-04-08 0 0.405 - 0.405 0.405 0.410 84,000 34,320 0.4086 0.288 - 0.288 0.288 0.292 118,092 0.2906 -1.22%
2002-04-04 0 0.410 - 0.410 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-04-03 0 0.410 0.380 0.410 0.390 0.410 112,000 43,760 0.3907 0.292 0.270 0.292 0.277 0.292 157,456 0.2779 -1.20%
2002-04-02 0 0.415 0.390 0.415 0.420 0.420 4,000 1,680 0.4200 0.295 0.277 0.295 0.299 0.299 5,623 0.2988 0.00%
2002-03-28 0 0.415 0.390 0.420 - - 0 0 - 0.295 0.277 0.299 - - 0 - 0.00%
2002-03-27 0 0.415 0.390 0.420 - - 0 0 - 0.295 0.277 0.299 - - 0 - 0.00%
2002-03-26 0 0.415 0.415 0.420 0.390 0.400 492,000 193,880 0.3941 0.295 0.295 0.299 0.277 0.285 691,680 0.2803 2.47%
2002-03-25 0 0.405 0.395 0.410 0.405 0.405 200,000 81,000 0.4050 0.288 0.281 0.292 0.288 0.288 281,171 0.2881 -3.57%
2002-03-22 0 0.420 0.400 0.420 - - 0 0 - 0.299 0.285 0.299 - - 0 - 0.00%
2002-03-21 0 0.420 0.395 0.420 0.405 0.420 504,000 206,180 0.4091 0.299 0.281 0.299 0.288 0.299 708,550 0.2910 0.00%
2002-03-20 0 0.420 0.405 0.425 - - 0 0 - 0.299 0.288 0.302 - - 0 - 0.00%
2002-03-19 0 0.420 0.400 0.420 0.400 0.425 256,000 107,280 0.4191 0.299 0.285 0.299 0.285 0.302 359,899 0.2981 -1.18%
2002-03-18 0 0.425 - 0.425 0.425 0.425 16,000 6,800 0.4250 0.302 - 0.302 0.302 0.302 22,494 0.3023 0.00%
2002-03-15 0 0.425 0.425 0.430 0.425 0.430 132,000 56,660 0.4292 0.302 0.302 0.306 0.302 0.306 185,573 0.3053 -1.16%
2002-03-14 0 0.430 0.405 0.430 - - 0 0 - 0.306 0.288 0.306 - - 0 - 0.00%
2002-03-13 0 0.430 0.430 0.435 0.430 0.430 172,000 73,960 0.4300 0.306 0.306 0.309 0.306 0.306 241,807 0.3059 0.00%
2002-03-12 0 0.430 0.420 0.430 0.410 0.435 528,000 227,080 0.4301 0.306 0.299 0.306 0.292 0.309 742,291 0.3059 0.00%
2002-03-11 0 0.430 0.430 0.435 0.400 0.400 20,000 8,000 0.4000 0.306 0.306 0.309 0.285 0.285 28,117 0.2845 1.18%
2002-03-08 0 0.425 0.405 0.425 0.425 0.425 20,000 8,500 0.4250 0.302 0.288 0.302 0.302 0.302 28,117 0.3023 -1.16%
2002-03-07 0 0.430 0.430 0.440 0.420 0.420 544,000 228,480 0.4200 0.306 0.306 0.313 0.299 0.299 764,784 0.2988 3.61%
2002-03-06 0 0.415 0.415 0.420 0.400 0.400 120,000 48,000 0.4000 0.295 0.295 0.299 0.285 0.285 168,702 0.2845 -1.19%
2002-03-05 0 0.420 0.420 0.425 0.410 0.410 48,000 19,680 0.4100 0.299 0.299 0.302 0.292 0.292 67,481 0.2916 -1.18%
2002-03-04 0 0.425 0.425 0.430 0.405 0.410 280,000 113,800 0.4064 0.302 0.302 0.306 0.288 0.292 393,639 0.2891 0.00%
2002-03-01 0 0.425 0.425 0.430 0.400 0.405 352,000 141,800 0.4028 0.302 0.302 0.306 0.285 0.288 494,861 0.2865 -2.30%
2002-02-28 0 0.435 0.435 0.440 0.405 0.420 820,000 340,060 0.4147 0.309 0.309 0.313 0.288 0.299 1,152,800 0.2950 4.82%
2002-02-27 0 0.415 0.410 0.420 - - 0 0 - 0.295 0.292 0.299 - - 0 - 0.00%
2002-02-26 0 0.415 0.410 0.415 0.440 0.440 60,000 26,400 0.4400 0.295 0.292 0.295 0.313 0.313 84,351 0.3130 -3.49%
2002-02-25 0 0.430 0.410 0.445 - - 0 0 - 0.306 0.292 0.317 - - 0 - 0.00%
2002-02-22 0 0.430 0.420 0.450 0.430 0.430 36,000 15,480 0.4300 0.306 0.299 0.320 0.306 0.306 50,611 0.3059 -3.37%
2002-02-21 0 0.445 0.445 0.450 0.430 0.445 636,000 274,440 0.4315 0.317 0.317 0.320 0.306 0.317 894,123 0.3069 3.49%
2002-02-20 0 0.430 0.425 0.430 0.430 0.450 788,000 354,040 0.4493 0.306 0.302 0.306 0.306 0.320 1,107,813 0.3196 -4.44%
2002-02-19 0 0.450 0.450 0.470 0.450 0.450 240,000 108,000 0.4500 0.320 0.320 0.334 0.320 0.320 337,405 0.3201 0.00%
2002-02-18 0 0.450 0.450 0.480 0.420 0.430 752,000 317,200 0.4218 0.320 0.320 0.341 0.299 0.306 1,057,202 0.3000 7.14%
2002-02-15 0 0.420 0.415 0.420 0.415 0.420 336,000 139,460 0.4151 0.299 0.295 0.299 0.295 0.299 472,367 0.2952 1.20%
2002-02-11 0 0.415 0.415 0.425 0.405 0.415 92,000 38,140 0.4146 0.295 0.295 0.302 0.288 0.295 129,339 0.2949 2.47%
2002-02-08 0 0.405 0.405 0.410 0.405 0.410 24,366,166 10,229,270 0.4198 0.288 0.288 0.292 0.288 0.292 34,255,267 0.2986 -1.22%
2002-02-07 0 0.410 0.410 0.415 0.410 0.410 420,000 172,200 0.4100 0.292 0.292 0.295 0.292 0.292 590,459 0.2916 -2.38%
2002-02-06 0 0.420 0.420 0.430 0.400 0.400 212,000 84,800 0.4000 0.299 0.299 0.306 0.285 0.285 298,041 0.2845 5.00%
2002-02-05 0 0.400 0.400 0.410 0.400 0.400 104,000 41,600 0.4000 0.285 0.285 0.292 0.285 0.285 146,209 0.2845 -2.44%
2002-02-04 0 0.410 0.410 0.415 0.400 0.405 504,000 203,100 0.4030 0.292 0.292 0.295 0.285 0.288 708,550 0.2866 1.23%
2002-02-01 0 0.405 0.405 0.415 0.405 0.405 100,000 40,500 0.4050 0.288 0.288 0.295 0.288 0.288 140,585 0.2881 0.00%
2002-01-31 0 0.405 0.405 0.415 0.400 0.410 540,000 219,400 0.4063 0.288 0.288 0.295 0.285 0.292 759,161 0.2890 -1.22%
2002-01-30 0 0.410 0.410 0.415 0.400 0.405 260,000 104,500 0.4019 0.292 0.292 0.295 0.285 0.288 365,522 0.2859 2.50%
2002-01-29 0 0.400 0.400 0.410 0.400 0.400 180,000 72,000 0.4000 0.285 0.285 0.292 0.285 0.285 253,054 0.2845 1.27%
2002-01-28 0 0.395 0.395 0.400 0.380 0.400 176,000 67,440 0.3832 0.281 0.281 0.285 0.270 0.285 247,430 0.2726 -1.25%
2002-01-25 0 0.400 - 0.405 - - 0 0 - 0.285 - 0.288 - - 0 - 0.00%
2002-01-24 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.285 0.270 0.285 0.285 0.285 168,702 0.2845 2.56%
2002-01-23 0 0.390 0.390 0.395 0.380 0.390 144,000 55,400 0.3847 0.277 0.277 0.281 0.270 0.277 202,443 0.2737 1.30%
2002-01-22 0 0.385 0.395 0.400 - - 0 0 - 0.274 0.281 0.285 - - 0 - 1.32%
2002-01-21 0 0.380 0.380 0.410 0.380 0.400 484,000 193,520 0.3998 0.270 0.270 0.292 0.270 0.285 680,433 0.2844 -5.00%
2002-01-18 0 0.400 0.385 0.400 0.395 0.405 360,000 144,000 0.4000 0.285 0.274 0.285 0.281 0.288 506,107 0.2845 -4.76%
2002-01-17 0 0.420 0.410 0.420 0.390 0.420 672,000 267,680 0.3983 0.299 0.292 0.299 0.277 0.299 944,734 0.2833 0.00%
2002-01-16 0 0.420 0.400 0.420 0.420 0.420 8,000 3,360 0.4200 0.299 0.285 0.299 0.299 0.299 11,247 0.2988 -1.18%
2002-01-15 0 0.425 0.400 0.425 0.420 0.425 328,000 138,400 0.4220 0.302 0.285 0.302 0.299 0.302 461,120 0.3001 1.19%
2002-01-14 0 0.420 0.420 0.425 0.400 0.410 440,000 177,800 0.4041 0.299 0.299 0.302 0.285 0.292 618,576 0.2874 0.00%
2002-01-11 0 0.420 0.420 0.430 0.400 0.420 1,600,000 643,800 0.4024 0.299 0.299 0.306 0.285 0.299 2,249,366 0.2862 2.44%
2002-01-10 0 0.410 0.390 0.420 - - 0 0 - 0.292 0.277 0.299 - - 0 - 0.00%
2002-01-09 0 0.410 0.385 0.420 0.410 0.420 340,000 139,560 0.4105 0.292 0.274 0.299 0.292 0.299 477,990 0.2920 -4.65%
2002-01-08 0 0.430 0.410 0.430 0.430 0.430 88,000 36,880 0.4191 0.306 0.292 0.306 0.306 0.306 123,715 0.2981 0.00%
2002-01-07 0 0.430 0.420 0.440 0.420 0.440 548,000 232,560 0.4244 0.306 0.299 0.313 0.299 0.313 770,408 0.3019 -2.27%
2002-01-04 0 0.440 0.415 0.445 0.420 0.440 588,000 247,520 0.4210 0.313 0.295 0.317 0.299 0.313 826,642 0.2994 0.00%
2002-01-03 0 0.440 0.405 0.440 0.440 0.440 172,000 75,680 0.4400 0.313 0.288 0.313 0.313 0.313 241,807 0.3130 2.33%
2002-01-02 0 0.430 0.450 0.455 - - 0 0 - 0.306 0.320 0.324 - - 0 - 0.00%
2001-12-31 0 0.430 0.450 0.455 - - 8,000 3,640 0.4550 0.306 0.320 0.324 - - 11,247 0.3236 0.00%
2001-12-28 0 0.430 0.420 0.440 0.420 0.440 160,000 68,760 0.4298 0.306 0.299 0.313 0.299 0.313 224,937 0.3057 -2.27%
2001-12-27 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.313 0.299 0.313 0.313 0.313 56,234 0.3130 4.76%
2001-12-24 0 0.420 0.420 0.460 0.420 0.420 8,000 3,360 0.4200 0.299 0.299 0.327 0.299 0.299 11,247 0.2988 -4.55%
2001-12-21 0 0.440 0.410 0.440 0.425 0.440 100,000 43,700 0.4370 0.313 0.292 0.313 0.302 0.313 140,585 0.3108 2.33%
2001-12-20 0 0.430 0.430 0.440 0.400 0.400 276,000 110,400 0.4000 0.306 0.306 0.313 0.285 0.285 388,016 0.2845 4.88%
2001-12-19 0 0.410 0.400 0.410 0.410 0.420 344,000 143,040 0.4158 0.292 0.285 0.292 0.292 0.299 483,614 0.2958 -8.89%
2001-12-18 0 0.450 - 0.460 - - 0 0 - 0.320 - 0.327 - - 0 - 0.00%
2001-12-17 0 0.450 0.440 0.450 0.440 0.450 404,000 179,480 0.4443 0.320 0.313 0.320 0.313 0.320 567,965 0.3160 2.27%
2001-12-14 0 0.440 0.430 0.440 0.430 0.440 288,000 124,960 0.4339 0.313 0.306 0.313 0.306 0.313 404,886 0.3086 8.64%
2001-12-13 0 0.405 0.430 0.440 0.405 0.460 616,000 275,440 0.4471 0.288 0.306 0.313 0.288 0.327 866,006 0.3181 -10.99%
2001-12-12 0 0.455 0.455 0.470 0.450 0.460 428,000 194,720 0.4550 0.324 0.324 0.334 0.320 0.327 601,705 0.3236 -3.19%
2001-12-11 0 0.470 0.470 0.475 0.460 0.475 516,000 242,840 0.4706 0.334 0.334 0.338 0.327 0.338 725,421 0.3348 -1.05%
2001-12-10 0 0.475 0.475 0.480 0.450 0.490 792,000 382,080 0.4824 0.338 0.338 0.341 0.320 0.349 1,113,436 0.3432 1.06%
2001-12-07 0 0.470 0.470 0.480 0.470 0.495 356,000 170,180 0.4780 0.334 0.334 0.341 0.334 0.352 500,484 0.3400 -2.08%
2001-12-06 0 0.480 0.470 0.480 0.480 0.490 856,000 414,280 0.4840 0.341 0.334 0.341 0.341 0.349 1,203,411 0.3443 0.00%
2001-12-05 0 0.480 0.475 0.480 0.480 0.495 1,924,000 935,640 0.4863 0.341 0.338 0.341 0.341 0.352 2,704,863 0.3459 -1.03%
2001-12-04 0 0.485 0.485 0.495 0.480 0.500 3,412,000 1,665,260 0.4881 0.345 0.345 0.352 0.341 0.356 4,796,773 0.3472 1.04%
2001-12-03 0 0.480 0.480 0.500 0.480 0.495 2,580,000 1,254,940 0.4864 0.341 0.341 0.356 0.341 0.352 3,627,103 0.3460 -4.00%
2001-11-30 0 0.500 0.490 0.510 0.485 0.510 1,468,000 728,900 0.4965 0.356 0.349 0.363 0.345 0.363 2,063,793 0.3532 2.04%
2001-11-29 0 0.490 0.485 0.490 0.485 0.490 140,000 68,000 0.4857 0.349 0.345 0.349 0.345 0.349 196,820 0.3455 -2.00%
2001-11-28 0 0.500 0.490 0.510 0.490 0.510 1,240,000 624,600 0.5037 0.356 0.349 0.363 0.349 0.363 1,743,259 0.3583 -1.96%
2001-11-27 0 0.510 0.495 0.510 0.490 0.510 448,000 226,280 0.5051 0.363 0.352 0.363 0.349 0.363 629,823 0.3593 0.00%
2001-11-26 0 0.510 0.500 0.510 0.500 0.520 952,000 486,400 0.5109 0.363 0.356 0.363 0.356 0.370 1,338,373 0.3634 2.00%
2001-11-23 0 0.500 0.490 0.500 0.500 0.500 180,000 90,000 0.5000 0.356 0.349 0.356 0.356 0.356 253,054 0.3557 2.04%
2001-11-22 0 0.490 0.490 0.500 0.485 0.500 216,000 104,880 0.4856 0.349 0.349 0.356 0.345 0.356 303,664 0.3454 0.00%
2001-11-21 0 0.490 0.490 0.520 0.490 0.510 256,000 128,800 0.5031 0.349 0.349 0.370 0.349 0.363 359,899 0.3579 -3.92%
2001-11-20 0 0.510 0.500 0.510 0.500 0.520 384,000 195,120 0.5081 0.363 0.356 0.363 0.356 0.370 539,848 0.3614 0.00%
2001-11-19 0 0.510 0.500 0.510 0.510 0.520 364,000 186,680 0.5129 0.363 0.356 0.363 0.363 0.370 511,731 0.3648 0.00%
2001-11-16 0 0.510 0.500 0.510 0.510 0.520 556,000 286,560 0.5154 0.363 0.356 0.363 0.363 0.370 781,655 0.3666 0.00%
2001-11-15 0 0.510 0.500 0.510 0.485 0.520 1,468,000 741,980 0.5054 0.363 0.356 0.363 0.345 0.370 2,063,793 0.3595 4.08%
2001-11-14 0 0.490 0.490 0.510 0.490 0.520 852,000 434,720 0.5102 0.349 0.349 0.363 0.349 0.370 1,197,787 0.3629 0.00%
2001-11-13 0 0.490 0.480 0.490 0.480 0.510 1,304,000 633,040 0.4855 0.349 0.341 0.349 0.341 0.363 1,833,233 0.3453 -2.00%
2001-11-12 0 0.500 0.490 0.510 0.480 0.510 1,316,000 657,920 0.4999 0.356 0.349 0.363 0.341 0.363 1,850,104 0.3556 4.17%
2001-11-09 0 0.480 0.480 0.500 0.480 0.500 1,536,000 745,180 0.4851 0.341 0.341 0.356 0.341 0.356 2,159,391 0.3451 -7.69%
2001-11-08 0 0.520 0.510 0.520 0.490 0.520 1,492,000 747,160 0.5008 0.370 0.363 0.370 0.349 0.370 2,097,534 0.3562 8.33%
2001-11-07 0 0.480 0.480 0.490 0.460 0.540 2,860,000 1,409,480 0.4928 0.341 0.341 0.349 0.327 0.384 4,020,742 0.3506 -7.69%
2001-11-06 0 0.520 0.510 0.520 0.500 0.550 5,488,000 2,889,240 0.5265 0.370 0.363 0.370 0.356 0.391 7,715,326 0.3745 5.05%
2001-11-05 0 0.495 0.485 0.495 0.470 0.495 1,148,000 559,000 0.4869 0.352 0.345 0.352 0.334 0.352 1,613,920 0.3464 10.00%
2001-11-02 0 0.450 0.445 0.465 0.430 0.490 9,140,000 4,264,560 0.4666 0.320 0.317 0.331 0.306 0.349 12,849,504 0.3319 7.14%
2001-11-01 0 0.420 0.405 0.425 0.405 0.550 22,336,000 10,150,960 0.4545 0.299 0.288 0.302 0.288 0.391 31,401,150 0.3233 -8.70%
2001-10-31 0 0.460 0.470 0.475 0.450 0.475 756,000 347,240 0.4593 0.327 0.334 0.338 0.320 0.338 1,062,825 0.3267 2.22%
2001-10-30 0 0.450 0.440 0.465 0.410 0.450 368,000 158,600 0.4310 0.320 0.313 0.331 0.292 0.320 517,354 0.3066 12.50%
2001-10-29 0 0.400 0.400 0.420 0.380 0.410 260,000 101,800 0.3915 0.285 0.285 0.299 0.270 0.292 365,522 0.2785 -4.76%
2001-10-26 0 0.420 0.405 0.420 0.415 0.420 220,000 92,020 0.4183 0.299 0.288 0.299 0.295 0.299 309,288 0.2975 0.00%
2001-10-24 0 0.420 0.400 0.420 0.420 0.420 4,000 1,680 0.4200 0.299 0.285 0.299 0.299 0.299 5,623 0.2988 -1.18%
2001-10-23 0 0.425 0.425 0.430 0.400 0.425 204,000 84,960 0.4165 0.302 0.302 0.306 0.285 0.302 286,794 0.2962 2.41%
2001-10-22 0 0.415 0.380 0.415 0.380 0.415 80,000 30,820 0.3853 0.295 0.270 0.295 0.270 0.295 112,468 0.2740 9.21%
2001-10-19 0 0.380 0.380 0.410 0.380 0.400 80,000 30,480 0.3810 0.270 0.270 0.292 0.270 0.285 112,468 0.2710 -2.56%
2001-10-18 0 0.390 0.385 0.400 0.385 0.390 180,000 70,000 0.3889 0.277 0.274 0.285 0.274 0.277 253,054 0.2766 0.00%
2001-10-17 0 0.390 0.390 0.405 0.390 0.410 280,000 112,000 0.4000 0.277 0.277 0.288 0.277 0.292 393,639 0.2845 0.00%
2001-10-16 0 0.390 0.380 0.400 - - 0 0 - 0.277 0.270 0.285 - - 0 - 0.00%
2001-10-15 0 0.390 0.385 0.390 0.390 0.415 92,000 36,880 0.4009 0.277 0.274 0.277 0.277 0.295 129,339 0.2851 0.00%
2001-10-12 0 0.390 0.385 0.390 0.390 0.400 752,000 293,760 0.3906 0.277 0.274 0.277 0.277 0.285 1,057,202 0.2779 -2.50%
2001-10-11 0 0.400 0.400 0.410 0.390 0.425 2,948,000 1,200,620 0.4073 0.285 0.285 0.292 0.277 0.302 4,144,457 0.2897 5.26%
2001-10-10 0 0.380 0.375 0.380 0.350 0.430 1,176,000 459,040 0.3903 0.270 0.267 0.270 0.249 0.306 1,653,284 0.2777 -1.30%
2001-10-09 0 0.385 0.380 0.385 0.380 0.400 340,000 131,260 0.3861 0.274 0.270 0.274 0.270 0.285 477,990 0.2746 8.45%
2001-10-08 0 0.355 0.350 0.400 0.350 0.355 236,000 83,000 0.3517 0.253 0.249 0.285 0.249 0.253 331,781 0.2502 -5.33%
2001-10-05 0 0.375 0.375 0.380 0.340 0.375 844,000 301,800 0.3576 0.267 0.267 0.270 0.242 0.267 1,186,541 0.2544 10.29%
2001-10-04 0 0.340 0.330 0.350 0.320 0.340 304,000 102,400 0.3368 0.242 0.235 0.249 0.228 0.242 427,380 0.2396 1.49%
2001-10-03 0 0.335 0.310 0.335 0.320 0.340 256,000 83,840 0.3275 0.238 0.221 0.238 0.228 0.242 359,899 0.2330 11.67%
2001-09-28 0 0.300 0.295 0.330 0.300 0.330 2,144,000 665,220 0.3103 0.213 0.210 0.235 0.213 0.235 3,014,151 0.2207 -9.09%
2001-09-27 0 0.330 0.330 0.340 0.330 0.340 492,000 164,980 0.3353 0.235 0.235 0.242 0.235 0.242 691,680 0.2385 4.76%
2001-09-26 0 0.315 0.315 0.330 0.315 0.320 100,000 31,760 0.3176 0.224 0.224 0.235 0.224 0.228 140,585 0.2259 -7.35%
2001-09-25 0 0.340 0.330 0.345 0.320 0.340 1,440,000 481,120 0.3341 0.242 0.235 0.245 0.228 0.242 2,024,429 0.2377 6.25%
2001-09-24 0 0.320 0.320 0.330 0.290 0.300 852,000 253,220 0.2972 0.228 0.228 0.235 0.206 0.213 1,197,787 0.2114 6.67%
2001-09-21 0 0.300 0.275 0.330 0.270 0.305 336,000 101,140 0.3010 0.213 0.196 0.235 0.192 0.217 472,367 0.2141 0.00%
2001-09-20 0 0.300 0.280 0.325 0.300 0.320 1,488,000 448,000 0.3011 0.213 0.199 0.231 0.213 0.228 2,091,910 0.2142 -6.25%
2001-09-19 0 0.320 0.320 0.350 0.300 0.375 1,652,000 515,300 0.3119 0.228 0.228 0.249 0.213 0.267 2,322,470 0.2219 -5.88%
2001-09-18 0 0.340 0.320 - 0.330 0.340 96,000 32,480 0.3383 0.242 0.228 - 0.235 0.242 134,962 0.2407 6.25%
2001-09-17 0 0.320 - 0.380 0.320 0.380 496,000 168,080 0.3389 0.228 - 0.270 0.228 0.270 697,303 0.2410 -13.51%
2001-09-14 0 0.370 0.370 0.400 0.370 0.400 640,000 249,560 0.3899 0.263 0.263 0.285 0.263 0.285 899,746 0.2774 -5.13%
2001-09-13 0 0.390 0.390 0.415 0.390 0.415 236,000 95,500 0.4047 0.277 0.277 0.295 0.277 0.295 331,781 0.2878 -6.02%
2001-09-12 0 0.415 0.390 0.415 0.380 0.415 848,000 335,180 0.3953 0.295 0.277 0.295 0.270 0.295 1,192,164 0.2812 -9.78%
2001-09-11 0 0.460 0.450 0.470 - - 0 0 - 0.327 0.320 0.334 - - 0 - 0.00%
2001-09-10 0 0.460 0.450 0.490 0.460 0.460 564,000 259,560 0.4602 0.327 0.320 0.349 0.327 0.327 792,902 0.3274 0.00%
2001-09-07 0 0.460 0.450 0.480 - - 0 0 - 0.327 0.320 0.341 - - 0 - 0.00%
2001-09-06 0 0.460 0.460 0.470 0.460 0.500 976,000 461,440 0.4728 0.327 0.327 0.334 0.327 0.356 1,372,113 0.3363 -8.00%
2001-09-05 0 0.500 0.480 0.500 0.480 0.500 120,000 59,440 0.4953 0.356 0.341 0.356 0.341 0.356 168,702 0.3523 0.00%
2001-09-04 0 0.500 0.490 0.540 0.480 0.500 640,000 319,360 0.4990 0.356 0.349 0.384 0.341 0.356 899,746 0.3549 4.17%
2001-09-03 0 0.480 0.440 0.480 0.480 0.480 68,000 32,640 0.4800 0.341 0.313 0.341 0.341 0.341 95,598 0.3414 0.00%
2001-08-31 0 0.480 0.480 - 0.470 0.480 324,000 154,520 0.4769 0.341 0.341 - 0.334 0.341 455,497 0.3392 -4.00%
2001-08-30 0 0.500 0.500 0.530 0.500 0.510 260,000 131,200 0.5046 0.356 0.356 0.377 0.356 0.363 365,522 0.3589 -5.66%
2001-08-29 0 0.530 0.510 0.530 0.510 0.530 200,000 102,080 0.5104 0.377 0.363 0.377 0.363 0.377 281,171 0.3631 -1.85%
2001-08-28 0 0.540 0.510 0.540 0.540 0.540 120,000 64,800 0.5400 0.384 0.363 0.384 0.384 0.384 168,702 0.3841 0.00%
2001-08-27 0 0.540 0.540 0.590 0.520 0.540 368,000 194,080 0.5274 0.384 0.384 0.420 0.370 0.384 517,354 0.3751 -5.26%
2001-08-24 0 0.570 0.520 0.540 0.540 0.580 476,000 262,280 0.5510 0.405 0.370 0.384 0.384 0.413 669,186 0.3919 3.64%
2001-08-23 0 0.550 0.550 0.580 0.540 0.550 164,000 89,880 0.5480 0.391 0.391 0.413 0.384 0.391 230,560 0.3898 -5.17%
2001-08-22 0 0.580 0.560 0.580 0.580 0.580 400,000 232,000 0.5800 0.413 0.398 0.413 0.413 0.413 562,342 0.4126 0.00%
2001-08-21 0 0.580 0.570 0.600 0.580 0.600 296,000 175,760 0.5938 0.413 0.405 0.427 0.413 0.427 416,133 0.4224 -3.33%
2001-08-20 0 0.600 0.540 0.600 0.540 0.600 220,000 119,040 0.5411 0.427 0.384 0.427 0.384 0.427 309,288 0.3849 7.14%
2001-08-17 0 0.560 0.560 0.600 0.560 0.560 200,000 112,000 0.5600 0.398 0.398 0.427 0.398 0.398 281,171 0.3983 0.00%
2001-08-16 0 0.560 0.550 0.600 0.560 0.600 168,000 96,600 0.5750 0.398 0.391 0.427 0.398 0.427 236,183 0.4090 -6.67%
2001-08-15 0 0.600 0.600 0.630 0.580 0.600 80,000 47,680 0.5960 0.427 0.427 0.448 0.413 0.427 112,468 0.4239 0.00%
2001-08-14 0 0.600 0.600 0.620 0.600 0.610 560,000 337,200 0.6021 0.427 0.427 0.441 0.427 0.434 787,278 0.4283 0.00%
2001-08-13 0 0.600 0.580 0.600 - - 0 0 - 0.427 0.413 0.427 - - 0 - 0.00%
2001-08-10 0 0.600 0.600 0.620 0.600 0.610 276,000 166,400 0.6029 0.427 0.427 0.441 0.427 0.434 388,016 0.4288 -1.64%
2001-08-09 0 0.610 0.560 0.610 0.560 0.610 980,000 553,400 0.5647 0.434 0.398 0.434 0.398 0.434 1,377,737 0.4017 1.67%
2001-08-08 0 0.600 0.600 0.630 0.600 0.620 380,000 229,040 0.6027 0.427 0.427 0.448 0.427 0.441 534,224 0.4287 -1.64%
2001-08-07 0 0.610 0.600 0.630 0.600 0.630 228,000 138,880 0.6091 0.434 0.427 0.448 0.427 0.448 320,535 0.4333 -3.17%
2001-08-06 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.448 0.441 0.477 0.448 0.448 140,585 0.4481 -5.97%
2001-08-03 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.477 0.462 0.477 0.477 0.477 28,117 0.4766 4.69%
2001-08-02 0 0.640 0.640 0.670 0.640 0.650 144,000 93,560 0.6497 0.455 0.455 0.477 0.455 0.462 202,443 0.4622 -4.48%
2001-08-01 0 0.670 0.640 0.670 0.630 0.680 568,000 371,480 0.6540 0.477 0.455 0.477 0.448 0.484 798,525 0.4652 1.52%
2001-07-31 0 0.660 0.630 0.660 0.620 0.660 664,000 423,240 0.6374 0.469 0.448 0.469 0.441 0.469 933,487 0.4534 1.54%
2001-07-30 0 0.650 0.640 0.650 0.650 0.690 336,000 222,920 0.6635 0.462 0.455 0.462 0.462 0.491 472,367 0.4719 -4.41%
2001-07-27 0 0.680 0.680 0.700 0.670 0.690 428,000 288,640 0.6744 0.484 0.484 0.498 0.477 0.491 601,705 0.4797 3.03%
2001-07-26 0 0.660 0.650 0.660 0.660 0.700 1,164,000 785,640 0.6749 0.469 0.462 0.469 0.469 0.498 1,636,414 0.4801 1.54%
2001-07-24 0 0.650 0.650 0.670 0.650 0.680 328,000 216,120 0.6589 0.462 0.462 0.477 0.462 0.484 461,120 0.4687 -7.14%
2001-07-23 0 0.700 0.680 0.700 0.640 0.720 3,476,000 2,409,280 0.6931 0.498 0.484 0.498 0.455 0.512 4,886,748 0.4930 2.94%
2001-07-20 0 0.680 0.640 0.680 0.600 0.790 2,772,000 1,818,000 0.6558 0.484 0.455 0.484 0.427 0.562 3,897,027 0.4665 13.33%
2001-07-19 0 0.600 0.600 0.660 0.600 0.620 524,000 321,320 0.6132 0.427 0.427 0.469 0.427 0.441 736,667 0.4362 -10.45%
2001-07-18 0 0.670 0.650 0.670 0.620 0.700 1,084,000 740,320 0.6830 0.477 0.462 0.477 0.441 0.498 1,523,946 0.4858 -5.63%
2001-07-17 0 0.710 0.710 0.730 0.700 0.810 836,000 636,640 0.7615 0.505 0.505 0.519 0.498 0.576 1,175,294 0.5417 -16.47%
2001-07-16 0 0.850 0.820 0.850 0.820 0.880 468,000 401,880 0.8587 0.605 0.583 0.605 0.583 0.626 657,940 0.6108 -3.41%
2001-07-13 0 0.880 0.860 0.880 0.840 0.890 856,000 752,840 0.8795 0.626 0.612 0.626 0.598 0.633 1,203,411 0.6256 4.76%
2001-07-12 0 0.840 0.840 0.860 0.810 0.870 504,000 421,040 0.8354 0.598 0.598 0.612 0.576 0.619 708,550 0.5942 -2.33%
2001-07-11 0 0.860 0.840 0.860 0.850 0.890 640,000 558,400 0.8725 0.612 0.598 0.612 0.605 0.633 899,746 0.6206 -4.44%
2001-07-10 0 0.900 0.890 0.900 0.880 0.900 1,008,000 899,400 0.8923 0.640 0.633 0.640 0.626 0.640 1,417,101 0.6347 4.65%
2001-07-09 0 0.860 0.850 0.890 0.840 0.890 976,000 851,360 0.8723 0.612 0.605 0.633 0.598 0.633 1,372,113 0.6205 2.38%
2001-07-05 0 0.840 0.840 0.890 0.840 0.970 10,620,000 9,708,880 0.9142 0.598 0.598 0.633 0.598 0.690 14,930,167 0.6503 -6.67%
2001-07-04 0 0.900 0.900 0.930 0.870 0.980 2,480,000 2,298,440 0.9268 0.640 0.640 0.662 0.619 0.697 3,486,517 0.6592 0.00%
2001-07-03 0 0.900 0.900 0.910 0.800 0.950 4,000,000 3,546,480 0.8866 0.640 0.640 0.647 0.569 0.676 5,623,415 0.6307 7.14%
2001-06-29 0 0.840 0.830 0.840 0.800 0.990 4,388,000 4,016,840 0.9154 0.598 0.590 0.598 0.569 0.704 6,168,886 0.6511 -9.68%
2001-06-28 0 0.930 0.920 0.930 0.920 1.030 7,684,000 7,522,360 0.9790 0.662 0.654 0.662 0.654 0.733 10,802,581 0.6963 -6.06%
2001-06-27 0 0.990 0.970 0.980 0.900 1.200 89,384,000 94,338,460 1.0554 0.704 0.690 0.697 0.640 0.854 125,660,836 0.7507

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