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
2026-02-20 0 4.300 4.300 4.400 4.290 4.410 310,000 1,351,260 4.3589 4.300 4.300 4.400 4.290 4.410 310,000 4.3589 -3.37%
2026-02-16 0 4.450 4.360 4.450 4.350 4.450 145,000 636,695 4.3910 4.450 4.360 4.450 4.350 4.450 145,000 4.3910 0.45%
2026-02-13 0 4.430 4.350 4.430 4.340 4.500 240,000 1,054,030 4.3918 4.430 4.350 4.430 4.340 4.500 240,000 4.3918 0.23%
2026-02-12 0 4.420 4.410 4.480 4.350 4.490 627,000 2,767,215 4.4134 4.420 4.410 4.480 4.350 4.490 627,000 4.4134 0.23%
2026-02-11 0 4.410 4.380 4.410 4.280 4.420 472,000 2,054,014 4.3517 4.410 4.380 4.410 4.280 4.420 472,000 4.3517 3.04%
2026-02-10 0 4.280 4.280 4.300 4.150 4.330 479,000 2,036,152 4.2508 4.280 4.280 4.300 4.150 4.330 479,000 4.2508 2.88%
2026-02-09 0 4.160 4.160 4.170 4.090 4.230 261,000 1,076,900 4.1261 4.160 4.160 4.170 4.090 4.230 261,000 4.1261 0.00%
2026-02-06 0 4.160 4.080 4.160 4.070 4.160 193,000 794,280 4.1154 4.160 4.080 4.160 4.070 4.160 193,000 4.1154 -0.24%
2026-02-05 0 4.170 4.100 4.190 4.060 4.190 312,000 1,281,820 4.1084 4.170 4.100 4.190 4.060 4.190 312,000 4.1084 1.71%
2026-02-04 0 4.100 4.100 4.110 4.050 4.210 643,000 2,658,880 4.1351 4.100 4.100 4.110 4.050 4.210 643,000 4.1351 -3.30%
2026-02-03 0 4.240 4.220 4.240 4.040 4.240 341,000 1,413,620 4.1455 4.240 4.220 4.240 4.040 4.240 341,000 4.1455 3.41%
2026-02-02 0 4.100 4.080 4.120 4.060 4.130 446,000 1,823,258 4.0880 4.100 4.080 4.120 4.060 4.130 446,000 4.0880 -2.84%
2026-01-30 0 4.220 4.190 4.220 4.130 4.250 278,000 1,160,329 4.1738 4.220 4.190 4.220 4.130 4.250 278,000 4.1738 -0.71%
2026-01-29 0 4.250 4.250 4.260 4.200 4.270 208,000 881,210 4.2366 4.250 4.250 4.260 4.200 4.270 208,000 4.2366 -2.30%
2026-01-28 0 4.350 4.350 4.390 4.230 4.370 267,000 1,142,470 4.2789 4.350 4.350 4.390 4.230 4.370 267,000 4.2789 -0.46%
2026-01-27 0 4.370 4.340 4.370 4.070 4.480 1,472,000 6,406,077 4.3520 4.370 4.340 4.370 4.070 4.480 1,472,000 4.3520 6.07%
2026-01-26 0 4.120 4.040 4.120 4.040 4.160 436,000 1,781,820 4.0867 4.120 4.040 4.120 4.040 4.160 436,000 4.0867 -1.20%
2026-01-23 0 4.170 4.170 4.210 4.120 4.210 339,000 1,414,360 4.1722 4.170 4.170 4.210 4.120 4.210 339,000 4.1722 1.46%
2026-01-22 0 4.110 4.110 4.120 4.090 4.150 330,000 1,355,380 4.1072 4.110 4.110 4.120 4.090 4.150 330,000 4.1072 -1.44%
2026-01-21 0 4.170 4.170 4.180 4.060 4.170 481,000 1,968,130 4.0917 4.170 4.170 4.180 4.060 4.170 481,000 4.0917 0.72%
2026-01-20 0 4.140 4.120 4.140 4.120 4.220 473,000 1,959,470 4.1426 4.140 4.120 4.140 4.120 4.220 473,000 4.1426 -2.36%
2026-01-19 0 4.240 4.180 4.250 4.170 4.400 278,000 1,171,670 4.2146 4.240 4.180 4.250 4.170 4.400 278,000 4.2146 -1.62%
2026-01-16 0 4.310 4.260 4.310 4.250 4.480 466,000 1,996,385 4.2841 4.310 4.260 4.310 4.250 4.480 466,000 4.2841 -1.60%
2026-01-15 0 4.380 4.360 4.380 4.280 4.450 941,000 4,098,951 4.3560 4.380 4.360 4.380 4.280 4.450 941,000 4.3560 1.62%
2026-01-14 0 4.310 4.290 4.310 4.060 4.320 881,000 3,730,550 4.2344 4.310 4.290 4.310 4.060 4.320 881,000 4.2344 5.64%
2026-01-13 0 4.080 4.070 4.080 4.050 4.160 373,000 1,531,577 4.1061 4.080 4.070 4.080 4.050 4.160 373,000 4.1061 1.24%
2026-01-12 0 4.030 4.010 4.030 3.960 4.260 894,000 3,620,220 4.0495 4.030 4.010 4.030 3.960 4.260 894,000 4.0495 -3.12%
2026-01-09 0 4.160 4.090 4.170 4.080 4.160 155,000 637,180 4.1108 4.160 4.090 4.170 4.080 4.160 155,000 4.1108 1.22%
2026-01-08 0 4.110 4.110 4.120 3.950 4.200 1,513,000 6,164,540 4.0744 4.110 4.110 4.120 3.950 4.200 1,513,000 4.0744 4.05%
2026-01-07 0 3.950 3.920 3.950 3.870 3.960 563,000 2,209,140 3.9239 3.950 3.920 3.950 3.870 3.960 563,000 3.9239 1.28%
2026-01-06 0 3.900 3.870 3.900 3.770 3.920 836,000 3,222,677 3.8549 3.900 3.870 3.900 3.770 3.920 836,000 3.8549 1.83%
2026-01-05 0 3.830 3.820 3.830 3.760 3.860 455,000 1,739,562 3.8232 3.830 3.820 3.830 3.760 3.860 455,000 3.8232 0.52%
2026-01-02 0 3.810 3.770 3.820 3.700 3.830 325,000 1,222,960 3.7630 3.810 3.770 3.820 3.700 3.830 325,000 3.7630 1.06%
2025-12-31 0 3.770 3.710 3.770 3.630 3.770 171,000 634,050 3.7079 3.770 3.710 3.770 3.630 3.770 171,000 3.7079 1.34%
2025-12-30 0 3.720 3.650 3.720 3.620 3.750 602,000 2,200,867 3.6559 3.720 3.650 3.720 3.620 3.750 602,000 3.6559 -0.80%
2025-12-29 0 3.750 3.750 3.790 3.680 3.890 943,000 3,509,670 3.7218 3.750 3.750 3.790 3.680 3.890 943,000 3.7218 -3.60%
2025-12-24 0 3.890 3.810 3.890 3.800 3.890 55,732 213,606 3.8327 3.890 3.810 3.890 3.800 3.890 55,732 3.8327 0.78%
2025-12-23 0 3.860 3.840 3.850 3.840 3.860 25,000 96,250 3.8500 3.860 3.840 3.850 3.840 3.860 25,000 3.8500 0.52%
2025-12-22 0 3.840 3.840 3.880 3.840 3.940 210,000 817,290 3.8919 3.840 3.840 3.880 3.840 3.940 210,000 3.8919 -1.54%
2025-12-19 0 3.900 3.900 3.920 3.800 3.910 597,000 2,298,030 3.8493 3.900 3.900 3.920 3.800 3.910 597,000 3.8493 2.36%
2025-12-18 0 3.810 3.810 3.840 3.740 3.840 295,000 1,116,375 3.7843 3.810 3.810 3.840 3.740 3.840 295,000 3.7843 -0.78%
2025-12-17 0 3.840 3.810 3.840 3.680 3.840 471,000 1,787,610 3.7954 3.840 3.810 3.840 3.680 3.840 471,000 3.7954 2.13%
2025-12-16 0 3.760 3.760 3.780 3.690 3.840 739,000 2,760,960 3.7361 3.760 3.760 3.780 3.690 3.840 739,000 3.7361 -1.05%
2025-12-15 0 3.800 3.800 3.810 3.790 3.900 505,000 1,927,070 3.8160 3.800 3.800 3.810 3.790 3.900 505,000 3.8160 -2.81%
2025-12-12 0 3.910 3.880 3.910 3.840 3.920 299,000 1,159,490 3.8779 3.910 3.880 3.910 3.840 3.920 299,000 3.8779 -1.01%
2025-12-11 0 3.950 3.930 3.950 3.790 4.010 940,000 3,639,658 3.8720 3.950 3.930 3.950 3.790 4.010 940,000 3.8720 3.40%
2025-12-10 0 3.820 3.790 3.820 3.770 3.820 192,000 728,672 3.7952 3.820 3.790 3.820 3.770 3.820 192,000 3.7952 -0.52%
2025-12-09 0 3.840 3.830 3.840 3.740 3.940 987,000 3,757,686 3.8072 3.840 3.830 3.840 3.740 3.940 987,000 3.8072 -3.27%
2025-12-08 0 3.970 3.930 3.970 3.880 4.200 662,000 2,600,786 3.9287 3.970 3.930 3.970 3.880 4.200 662,000 3.9287 -0.50%
2025-12-05 0 3.990 3.970 4.000 3.950 4.020 383,000 1,526,690 3.9861 3.990 3.970 4.000 3.950 4.020 383,000 3.9861 -2.21%
2025-12-04 0 4.080 4.050 4.080 3.980 4.080 316,000 1,268,930 4.0156 4.080 4.050 4.080 3.980 4.080 316,000 4.0156 0.99%
2025-12-03 0 4.040 4.010 4.040 4.010 4.120 389,491 1,576,143 4.0467 4.040 4.010 4.040 4.010 4.120 389,491 4.0467 -1.94%
2025-12-02 0 4.120 4.100 4.120 4.070 4.160 569,000 2,338,910 4.1106 4.120 4.100 4.120 4.070 4.160 569,000 4.1106 -0.96%
2025-12-01 0 4.160 4.140 4.150 4.120 4.210 510,000 2,115,265 4.1476 4.160 4.140 4.150 4.120 4.210 510,000 4.1476 -1.19%
2025-11-28 0 4.210 4.160 4.210 4.160 4.230 213,000 890,770 4.1820 4.210 4.160 4.210 4.160 4.230 213,000 4.1820 -1.17%
2025-11-27 0 4.260 4.210 4.260 4.150 4.290 280,000 1,189,090 4.2468 4.260 4.210 4.260 4.150 4.290 280,000 4.2468 1.43%
2025-11-26 0 4.200 4.150 4.200 4.100 4.300 1,354,000 5,674,870 4.1912 4.200 4.150 4.200 4.100 4.300 1,354,000 4.1912 -1.64%
2025-11-25 0 4.270 4.270 4.290 4.250 4.370 450,000 1,932,040 4.2934 4.270 4.270 4.290 4.250 4.370 450,000 4.2934 -1.39%
2025-11-24 0 4.330 4.300 4.330 4.260 4.370 344,000 1,485,960 4.3197 4.330 4.300 4.330 4.260 4.370 344,000 4.3197 1.41%
2025-11-21 0 4.270 4.250 4.300 4.230 4.350 371,000 1,591,600 4.2900 4.270 4.250 4.300 4.230 4.350 371,000 4.2900 -3.17%
2025-11-20 0 4.410 4.390 4.420 4.360 4.470 228,000 1,001,010 4.3904 4.410 4.390 4.420 4.360 4.470 228,000 4.3904 -1.34%
2025-11-19 0 4.470 4.440 4.470 4.340 4.500 488,000 2,164,360 4.4352 4.470 4.440 4.470 4.340 4.500 488,000 4.4352 2.52%
2025-11-18 0 4.360 4.350 4.360 4.280 4.470 878,000 3,822,060 4.3531 4.360 4.350 4.360 4.280 4.470 878,000 4.3531 -2.46%
2025-11-17 0 4.470 4.450 4.470 4.350 4.490 759,000 3,353,180 4.4179 4.470 4.450 4.470 4.350 4.490 759,000 4.4179 0.00%
2025-11-14 0 4.470 4.440 4.470 4.450 4.560 353,000 1,587,839 4.4981 4.470 4.440 4.470 4.450 4.560 353,000 4.4981 -3.04%
2025-11-13 0 4.610 4.560 4.620 4.490 4.640 335,000 1,524,408 4.5505 4.610 4.560 4.620 4.490 4.640 335,000 4.5505 2.22%
2025-11-12 0 4.510 4.460 4.510 4.470 4.600 152,000 687,850 4.5253 4.510 4.460 4.510 4.470 4.600 152,000 4.5253 -0.66%
2025-11-11 0 4.540 4.500 4.540 4.500 4.580 293,000 1,327,286 4.5300 4.540 4.500 4.540 4.500 4.580 293,000 4.5300 -0.44%
2025-11-10 0 4.560 4.520 4.560 4.440 4.580 572,000 2,584,220 4.5179 4.560 4.520 4.560 4.440 4.580 572,000 4.5179 3.17%
2025-11-07 0 4.420 4.420 4.430 4.220 4.440 2,894,000 12,419,700 4.2915 4.420 4.420 4.430 4.220 4.440 2,894,000 4.2915 1.14%
2025-11-06 0 4.370 4.370 4.420 4.350 4.430 754,000 3,318,250 4.4009 4.370 4.370 4.420 4.350 4.430 754,000 4.4009 0.23%
2025-11-05 0 4.360 4.340 4.360 4.220 4.370 1,245,000 5,386,690 4.3267 4.360 4.340 4.360 4.220 4.370 1,245,000 4.3267 1.40%
2025-11-04 0 4.300 4.260 4.300 4.160 4.320 1,041,000 4,397,205 4.2240 4.300 4.260 4.300 4.160 4.320 1,041,000 4.2240 -1.60%
2025-11-03 0 4.370 4.350 4.380 4.180 4.390 838,000 3,611,811 4.3100 4.370 4.350 4.380 4.180 4.390 838,000 4.3100 1.63%
2025-10-31 0 4.300 4.260 4.300 4.260 4.320 1,087,000 4,665,260 4.2919 4.300 4.260 4.300 4.260 4.320 1,087,000 4.2919 0.94%
2025-10-30 0 4.260 4.260 4.300 4.260 4.360 359,000 1,544,315 4.3017 4.260 4.260 4.300 4.260 4.360 359,000 4.3017 -2.07%
2025-10-28 0 4.350 4.290 4.350 4.250 4.370 428,000 1,845,840 4.3127 4.350 4.290 4.350 4.250 4.370 428,000 4.3127 -0.91%
2025-10-27 0 4.390 4.370 4.410 4.290 4.440 678,000 2,947,655 4.3476 4.390 4.370 4.410 4.290 4.440 678,000 4.3476 0.69%
2025-10-24 0 4.360 4.300 4.380 4.310 4.510 536,000 2,361,490 4.4058 4.360 4.300 4.380 4.310 4.510 536,000 4.4058 -1.80%
2025-10-23 0 4.440 4.410 4.440 4.220 4.530 2,636,000 11,491,671 4.3595 4.440 4.410 4.440 4.220 4.530 2,636,000 4.3595 -2.42%
2025-10-22 0 4.550 4.520 4.550 4.500 4.640 542,000 2,468,333 4.5541 4.550 4.520 4.550 4.500 4.640 542,000 4.5541 -0.44%
2025-10-21 0 4.570 4.520 4.570 4.520 4.630 1,084,000 4,947,170 4.5638 4.570 4.520 4.570 4.520 4.630 1,084,000 4.5638 -1.51%
2025-10-20 0 4.640 4.620 4.640 4.530 4.710 347,000 1,602,295 4.6176 4.640 4.620 4.640 4.530 4.710 347,000 4.6176 2.43%
2025-10-17 0 4.530 4.530 4.570 4.530 4.800 759,000 3,511,627 4.6266 4.530 4.530 4.570 4.530 4.800 759,000 4.6266 -6.21%
2025-10-16 0 4.830 4.820 4.830 4.700 4.870 517,000 2,489,113 4.8145 4.830 4.820 4.830 4.700 4.870 517,000 4.8145 1.26%
2025-10-15 0 4.770 4.740 4.770 4.560 4.880 982,000 4,603,621 4.6880 4.770 4.740 4.770 4.560 4.880 982,000 4.6880 4.38%
2025-10-14 0 4.570 4.570 4.620 4.560 4.800 1,017,000 4,727,570 4.6485 4.570 4.570 4.620 4.560 4.800 1,017,000 4.6485 -1.72%
2025-10-13 0 4.650 4.590 4.650 4.520 4.720 1,208,000 5,557,190 4.6003 4.650 4.590 4.650 4.520 4.720 1,208,000 4.6003 -1.69%
2025-10-10 0 4.730 4.700 4.730 4.560 4.880 2,416,000 11,314,115 4.6830 4.730 4.700 4.730 4.560 4.880 2,416,000 4.6830 -1.66%
2025-10-09 0 4.810 4.800 4.810 4.760 5.100 1,522,000 7,395,308 4.8589 4.810 4.800 4.810 4.760 5.100 1,522,000 4.8589 -4.37%
2025-10-08 0 5.030 5.000 5.040 4.960 5.080 449,000 2,251,220 5.0139 5.030 5.000 5.040 4.960 5.080 449,000 5.0139 -0.40%
2025-10-06 0 5.050 5.030 5.050 5.020 5.140 886,000 4,475,897 5.0518 5.050 5.030 5.050 5.020 5.140 886,000 5.0518 -1.75%
2025-10-03 0 5.140 5.100 5.140 5.080 5.210 761,000 3,920,401 5.1516 5.140 5.100 5.140 5.080 5.210 761,000 5.1516 0.19%
2025-10-02 0 5.130 5.110 5.140 5.080 5.330 1,247,000 6,407,820 5.1386 5.130 5.110 5.140 5.080 5.330 1,247,000 5.1386 -2.47%
2025-09-30 0 5.260 5.250 5.260 5.080 5.260 577,000 2,980,710 5.1659 5.260 5.250 5.260 5.080 5.260 577,000 5.1659 3.54%
2025-09-29 0 5.080 5.080 5.090 5.050 5.190 820,000 4,179,240 5.0966 5.080 5.080 5.090 5.050 5.190 820,000 5.0966 -1.74%
2025-09-26 0 5.170 5.110 5.170 5.070 5.170 574,000 2,933,660 5.1109 5.170 5.110 5.170 5.070 5.170 574,000 5.1109 0.78%
2025-09-25 0 5.130 5.120 5.130 5.110 5.190 760,000 3,906,433 5.1400 5.130 5.120 5.130 5.110 5.190 760,000 5.1400 -2.29%
2025-09-24 0 5.250 5.190 5.260 5.190 5.350 188,000 986,590 5.2478 5.250 5.190 5.260 5.190 5.350 188,000 5.2478 -0.19%
2025-09-23 0 5.260 5.260 5.340 5.070 5.350 1,566,500 8,087,817 5.1630 5.260 5.260 5.340 5.070 5.350 1,566,500 5.1630 -1.31%
2025-09-22 0 5.330 5.250 5.330 5.160 5.380 972,000 5,143,490 5.2917 5.330 5.250 5.330 5.160 5.380 972,000 5.2917 1.14%
2025-09-19 0 5.270 5.230 5.270 5.210 5.390 344,000 1,815,090 5.2764 5.270 5.230 5.270 5.210 5.390 344,000 5.2764 -1.86%
2025-09-18 0 5.370 5.370 5.390 5.290 5.470 502,000 2,678,870 5.3364 5.370 5.370 5.390 5.290 5.470 502,000 5.3364 0.56%
2025-09-17 0 5.340 5.280 5.340 5.210 5.360 688,000 3,627,691 5.2728 5.340 5.280 5.340 5.210 5.360 688,000 5.2728 0.56%
2025-09-16 0 5.310 5.310 5.360 5.260 5.440 328,000 1,742,960 5.3139 5.310 5.310 5.360 5.260 5.440 328,000 5.3139 0.00%
2025-09-15 0 5.310 5.310 5.330 5.260 5.500 1,424,000 7,626,500 5.3557 5.310 5.310 5.330 5.260 5.500 1,424,000 5.3557 -4.15%
2025-09-12 0 5.540 5.520 5.540 5.370 5.630 773,000 4,270,470 5.5245 5.540 5.520 5.540 5.370 5.630 773,000 5.5245 2.78%
2025-09-11 0 5.390 5.380 5.420 5.170 5.450 1,316,000 7,026,110 5.3390 5.390 5.380 5.420 5.170 5.450 1,316,000 5.3390 -0.19%
2025-09-10 0 5.400 5.380 5.400 5.060 5.400 1,447,000 7,505,300 5.1868 5.400 5.380 5.400 5.060 5.400 1,447,000 5.1868 4.25%
2025-09-09 0 5.180 5.140 5.180 5.050 5.180 772,000 3,961,970 5.1321 5.180 5.140 5.180 5.050 5.180 772,000 5.1321 0.19%
2025-09-08 0 5.170 5.130 5.180 5.040 5.210 1,082,000 5,519,440 5.1011 5.170 5.130 5.180 5.040 5.210 1,082,000 5.1011 -0.77%
2025-09-05 0 5.280 5.250 5.280 5.100 5.280 729,000 3,775,150 5.1785 5.210 5.180 5.210 5.032 5.210 738,795 5.1099 2.13%
2025-09-04 0 5.170 5.120 5.170 5.070 5.390 802,000 4,146,332 5.1700 5.101 5.052 5.101 5.003 5.319 812,775 5.1014 -4.08%
2025-09-03 0 5.390 5.370 5.390 5.320 5.540 604,000 3,264,470 5.4048 5.319 5.299 5.319 5.249 5.467 612,115 5.3331 -0.92%
2025-09-02 0 5.440 5.370 5.480 5.310 5.490 942,000 5,097,265 5.4111 5.368 5.299 5.407 5.240 5.417 954,656 5.3394 -0.91%
2025-09-01 0 5.490 5.470 5.500 5.080 5.560 1,373,000 7,343,020 5.3482 5.417 5.397 5.427 5.013 5.486 1,391,447 5.2773 5.58%
2025-08-29 0 5.200 5.150 5.200 5.110 5.250 1,536,000 7,967,825 5.1874 5.131 5.082 5.131 5.042 5.180 1,556,637 5.1186 -1.14%
2025-08-28 0 5.260 5.240 5.260 5.130 5.550 2,511,000 13,338,880 5.3122 5.190 5.171 5.190 5.062 5.476 2,544,737 5.2418 -5.40%
2025-08-27 0 5.560 5.550 5.560 5.500 5.850 1,974,000 11,229,270 5.6886 5.486 5.476 5.486 5.427 5.772 2,000,522 5.6132 -3.14%
2025-08-26 0 5.740 5.710 5.740 5.630 5.810 538,000 3,074,320 5.7143 5.664 5.634 5.664 5.555 5.733 545,228 5.6386 -0.86%
2025-08-25 0 5.790 5.750 5.790 5.600 5.860 928,000 5,347,460 5.7623 5.713 5.674 5.713 5.526 5.782 940,468 5.6860 2.12%
2025-08-22 0 5.670 5.670 5.710 5.580 5.800 1,048,000 5,927,780 5.6563 5.595 5.595 5.634 5.506 5.723 1,062,081 5.5813 -0.70%
2025-08-21 0 5.710 5.690 5.710 5.520 5.770 1,546,000 8,703,550 5.6297 5.634 5.615 5.634 5.447 5.694 1,566,772 5.5551 -0.17%
2025-08-20 0 5.720 5.700 5.720 5.670 5.840 2,181,000 12,518,350 5.7397 5.644 5.624 5.644 5.595 5.763 2,210,303 5.6636 -3.05%
2025-08-19 0 5.900 5.900 5.940 5.850 6.040 1,614,000 9,619,793 5.9602 5.822 5.822 5.861 5.772 5.960 1,635,685 5.8812 -1.50%
2025-08-18 0 5.990 5.990 6.000 5.880 6.120 3,446,600 20,635,543 5.9872 5.911 5.911 5.920 5.802 6.039 3,492,907 5.9078 2.04%
2025-08-15 0 5.870 5.870 5.900 5.800 5.950 1,469,000 8,648,430 5.8873 5.792 5.792 5.822 5.723 5.871 1,488,737 5.8092 0.34%
2025-08-14 0 5.850 5.840 5.850 5.550 6.010 3,712,000 21,567,360 5.8102 5.772 5.763 5.772 5.476 5.930 3,761,873 5.7331 7.73%
2025-08-13 0 5.430 5.430 5.460 5.340 5.490 439,000 2,378,740 5.4185 5.358 5.358 5.388 5.269 5.417 444,898 5.3467 1.88%
2025-08-12 0 5.330 5.330 5.420 5.300 5.620 1,097,000 5,950,310 5.4242 5.259 5.259 5.348 5.230 5.545 1,111,739 5.3523 -4.48%
2025-08-11 0 5.580 5.550 5.580 5.250 5.600 1,614,000 8,900,740 5.5147 5.506 5.476 5.506 5.180 5.526 1,635,685 5.4416 2.39%
2025-08-08 0 5.450 5.360 5.460 5.230 5.490 882,000 4,720,070 5.3516 5.378 5.289 5.388 5.161 5.417 893,850 5.2806 0.93%
2025-08-07 0 5.400 5.390 5.430 5.360 5.710 2,134,000 11,767,279 5.5142 5.328 5.319 5.358 5.289 5.634 2,162,672 5.4411 -2.53%
2025-08-06 0 5.540 5.520 5.540 4.990 5.650 2,218,000 11,952,810 5.3890 5.467 5.447 5.467 4.924 5.575 2,247,800 5.3176 8.41%
2025-08-05 0 5.110 5.070 5.110 5.000 5.240 607,000 3,066,600 5.0521 5.042 5.003 5.042 4.934 5.171 615,155 4.9851 -1.35%
2025-08-04 0 5.180 5.100 5.180 4.850 5.180 527,000 2,672,000 5.0702 5.111 5.032 5.111 4.786 5.111 534,081 5.0030 1.37%
2025-08-01 0 5.110 5.060 5.110 5.060 5.340 920,000 4,729,860 5.1412 5.042 4.993 5.042 4.993 5.269 932,361 5.0730 -1.73%
2025-07-31 0 5.200 5.150 5.200 5.120 5.440 1,049,000 5,526,170 5.2680 5.131 5.082 5.131 5.052 5.368 1,063,094 5.1982 -4.41%
2025-07-30 0 5.440 5.380 5.440 5.310 5.600 1,478,000 8,064,890 5.4566 5.368 5.309 5.368 5.240 5.526 1,497,858 5.3843 -1.45%
2025-07-29 0 5.520 5.520 5.550 5.120 5.560 1,506,000 8,042,670 5.3404 5.447 5.447 5.476 5.052 5.486 1,526,234 5.2696 3.37%
2025-07-28 0 5.340 5.310 5.340 5.210 5.420 243,000 1,283,860 5.2834 5.269 5.240 5.269 5.141 5.348 246,265 5.2133 0.56%
2025-07-25 0 5.310 5.260 5.330 5.090 5.490 2,015,000 10,714,580 5.3174 5.240 5.190 5.259 5.023 5.417 2,042,073 5.2469 2.51%
2025-07-24 0 5.180 5.170 5.180 5.110 5.290 561,000 2,902,430 5.1737 5.111 5.101 5.111 5.042 5.220 568,537 5.1051 -0.38%
2025-07-23 0 5.200 5.120 5.200 5.080 5.310 534,000 2,767,330 5.1823 5.131 5.052 5.131 5.013 5.240 541,175 5.1136 0.00%
2025-07-22 0 5.200 5.130 5.200 5.030 5.220 689,000 3,560,685 5.1679 5.131 5.062 5.131 4.963 5.151 698,257 5.0994 1.56%
2025-07-21 0 5.120 5.120 5.130 5.090 5.290 787,000 4,033,600 5.1253 5.052 5.052 5.062 5.023 5.220 797,574 5.0573 -3.03%
2025-07-18 0 5.280 5.260 5.280 5.170 5.350 1,485,000 7,824,000 5.2687 5.210 5.190 5.210 5.101 5.279 1,504,952 5.1988 -0.19%
2025-07-17 0 5.290 5.290 5.310 5.120 5.400 3,079,000 16,295,200 5.2924 5.220 5.220 5.240 5.052 5.328 3,120,369 5.2222 2.92%
2025-07-16 0 5.140 5.090 5.140 4.740 5.300 3,156,000 16,115,980 5.1065 5.072 5.023 5.072 4.677 5.230 3,198,403 5.0388 8.90%
2025-07-15 0 4.720 4.720 4.760 4.600 4.780 1,154,900 5,443,230 4.7132 4.657 4.657 4.697 4.539 4.717 1,170,417 4.6507 2.61%
2025-07-14 0 4.600 4.600 4.620 4.430 4.670 1,143,000 5,169,280 4.5226 4.539 4.539 4.559 4.371 4.608 1,158,357 4.4626 1.32%
2025-07-11 0 4.540 4.520 4.540 4.410 4.590 1,096,000 4,967,670 4.5325 4.480 4.460 4.480 4.352 4.529 1,110,726 4.4725 0.89%
2025-07-10 0 4.500 4.450 4.500 4.270 4.500 1,244,000 5,425,880 4.3616 4.440 4.391 4.440 4.213 4.440 1,260,714 4.3038 2.51%
2025-07-09 0 4.390 4.350 4.390 4.310 4.520 614,000 2,695,380 4.3899 4.332 4.292 4.332 4.253 4.460 622,250 4.3317 0.00%
2025-07-08 0 4.390 4.380 4.390 4.310 4.460 661,000 2,894,860 4.3795 4.332 4.322 4.332 4.253 4.401 669,881 4.3215 -2.44%
2025-07-07 0 4.500 4.470 4.500 4.420 4.540 282,000 1,265,210 4.4866 4.440 4.411 4.440 4.361 4.480 285,789 4.4271 -1.96%
2025-07-04 0 4.590 4.550 4.590 4.470 4.740 483,000 2,203,710 4.5625 4.529 4.490 4.529 4.411 4.677 489,489 4.5021 -0.65%
2025-07-03 0 4.620 4.570 4.620 4.570 4.700 271,000 1,254,040 4.6275 4.559 4.509 4.559 4.509 4.638 274,641 4.5661 0.87%
2025-07-02 0 4.580 4.580 4.590 4.410 4.680 716,000 3,271,660 4.5694 4.519 4.519 4.529 4.352 4.618 725,620 4.5088 3.85%
2025-06-30 0 4.410 4.360 4.410 4.340 4.510 2,683,000 11,795,780 4.3965 4.352 4.302 4.352 4.282 4.450 2,719,048 4.3382 -2.43%
2025-06-27 0 4.520 4.520 4.610 4.500 4.610 505,500 2,298,225 4.5464 4.460 4.460 4.549 4.440 4.549 512,292 4.4862 -0.22%
2025-06-26 0 4.530 4.530 4.540 4.470 4.660 1,107,000 5,036,400 4.5496 4.470 4.470 4.480 4.411 4.598 1,121,873 4.4893 -5.23%
2025-06-25 0 4.780 4.690 4.780 4.560 4.810 878,000 4,104,620 4.6750 4.717 4.628 4.717 4.500 4.746 889,797 4.6130 -0.21%
2025-06-24 0 4.790 4.730 4.790 4.490 4.810 1,111,000 5,147,480 4.6332 4.726 4.667 4.726 4.430 4.746 1,125,927 4.5718 3.90%
2025-06-23 0 4.610 4.590 4.620 4.400 4.630 496,000 2,237,620 4.5113 4.549 4.529 4.559 4.342 4.569 502,664 4.4515 1.32%
2025-06-20 0 4.550 4.480 4.550 4.470 4.650 721,000 3,270,240 4.5357 4.490 4.421 4.490 4.411 4.588 730,687 4.4756 -1.09%
2025-06-19 0 4.600 4.570 4.600 4.520 4.960 1,804,000 8,323,600 4.6140 4.539 4.509 4.539 4.460 4.894 1,828,238 4.5528 -7.63%
2025-06-18 0 4.980 4.930 4.980 4.630 5.010 1,336,000 6,512,412 4.8746 4.914 4.865 4.914 4.569 4.944 1,353,950 4.8099 5.96%
2025-06-17 0 4.700 4.660 4.700 4.640 4.990 2,892,000 13,750,150 4.7545 4.638 4.598 4.638 4.578 4.924 2,930,856 4.6915 -5.62%
2025-06-16 0 4.980 4.930 4.980 4.900 5.040 1,835,000 9,062,270 4.9386 4.914 4.865 4.914 4.835 4.973 1,859,655 4.8731 -2.16%
2025-06-13 0 5.090 5.010 5.090 4.950 5.330 2,748,000 13,977,490 5.0864 5.023 4.944 5.023 4.884 5.259 2,784,921 5.0190 -4.50%
2025-06-12 0 5.330 5.330 5.350 5.070 5.430 7,324,000 39,039,570 5.3304 5.259 5.259 5.279 5.003 5.358 7,422,403 5.2597 4.92%
2025-06-11 0 5.080 5.010 5.080 4.840 5.100 2,397,000 11,964,940 4.9916 5.013 4.944 5.013 4.776 5.032 2,429,205 4.9255 2.42%
2025-06-10 0 4.960 4.960 4.980 4.740 4.980 2,525,100 12,228,257 4.8427 4.894 4.894 4.914 4.677 4.914 2,559,026 4.7785 0.20%
2025-06-09 0 4.950 4.930 4.950 4.820 5.080 2,359,000 11,600,781 4.9177 4.884 4.865 4.884 4.756 5.013 2,390,695 4.8525 1.64%
2025-06-06 0 4.870 4.840 4.870 4.690 4.910 1,428,000 6,817,609 4.7742 4.805 4.776 4.805 4.628 4.845 1,447,186 4.7109 -0.61%
2025-06-05 0 4.900 4.880 4.900 4.790 5.120 2,282,000 11,153,955 4.8878 4.835 4.815 4.835 4.726 5.052 2,312,660 4.8230 -0.81%
2025-06-04 0 4.940 4.940 4.980 4.890 5.300 2,326,000 11,752,414 5.0526 4.875 4.875 4.914 4.825 5.230 2,357,251 4.9856 -3.14%
2025-06-03 0 5.100 5.010 5.100 4.940 5.100 1,299,000 6,509,163 5.0109 5.032 4.944 5.032 4.875 5.032 1,316,453 4.9445 2.00%
2025-06-02 0 5.000 5.000 5.020 4.870 5.180 2,171,000 10,748,980 4.9512 4.934 4.934 4.953 4.805 5.111 2,200,169 4.8855 -4.21%
2025-05-30 0 5.220 5.220 5.260 5.090 5.350 2,402,000 12,501,870 5.2048 5.151 5.151 5.190 5.023 5.279 2,434,273 5.1358 -1.32%
2025-05-29 0 5.290 5.260 5.290 4.990 5.330 2,696,072 14,154,282 5.2500 5.220 5.190 5.220 4.924 5.259 2,732,296 5.1804 4.55%
2025-05-28 0 5.060 5.040 5.060 4.960 5.280 2,502,000 12,817,214 5.1228 4.993 4.973 4.993 4.894 5.210 2,535,616 5.0549 -2.13%
2025-05-27 0 5.170 5.170 5.180 4.990 5.370 3,399,000 17,659,007 5.1954 5.101 5.101 5.111 4.924 5.299 3,444,668 5.1265 -0.19%
2025-05-26 0 5.180 5.170 5.180 4.630 5.390 5,692,000 29,124,010 5.1167 5.111 5.101 5.111 4.569 5.319 5,768,476 5.0488 10.45%
2025-05-23 0 4.690 4.630 4.690 4.550 4.850 3,169,000 14,937,316 4.7136 4.628 4.569 4.628 4.490 4.786 3,211,578 4.6511 3.08%
2025-05-22 0 4.610 4.600 4.650 4.560 4.770 841,000 3,911,649 4.6512 4.490 4.480 4.529 4.441 4.646 863,539 4.5298 -1.91%
2025-05-21 0 4.700 4.690 4.700 4.600 4.840 1,579,000 7,403,539 4.6888 4.577 4.568 4.577 4.480 4.714 1,621,317 4.5664 1.08%
2025-05-20 0 4.650 4.640 4.650 4.430 4.690 4,073,000 18,667,960 4.5833 4.529 4.519 4.529 4.314 4.568 4,182,155 4.4637 6.41%
2025-05-19 0 4.370 4.370 4.450 4.330 4.470 180,000 787,800 4.3767 4.256 4.256 4.334 4.217 4.353 184,824 4.2624 0.23%
2025-05-16 0 4.360 4.340 4.360 4.270 4.360 90,000 389,059 4.3229 4.246 4.227 4.246 4.159 4.246 92,412 4.2100 0.23%
2025-05-15 0 4.350 4.300 4.350 4.280 4.390 320,000 1,382,530 4.3204 4.236 4.188 4.236 4.168 4.275 328,576 4.2076 -1.36%
2025-05-14 0 4.410 4.380 4.410 4.310 4.420 424,000 1,854,271 4.3733 4.295 4.266 4.295 4.198 4.305 435,363 4.2591 0.46%
2025-05-13 0 4.390 4.310 4.390 4.310 4.460 940,000 4,135,910 4.3999 4.275 4.198 4.275 4.198 4.344 965,192 4.2851 3.05%
2025-05-12 0 4.260 4.230 4.260 4.160 4.350 1,352,000 5,721,180 4.2316 4.149 4.120 4.149 4.051 4.236 1,388,233 4.1212 -4.05%
2025-05-09 0 4.440 4.400 4.440 4.200 4.470 1,032,000 4,428,510 4.2912 4.324 4.285 4.324 4.090 4.353 1,059,657 4.1792 2.54%
2025-05-08 0 4.330 4.300 4.330 4.300 4.450 869,000 3,777,220 4.3466 4.217 4.188 4.217 4.188 4.334 892,289 4.2332 -0.46%
2025-05-07 0 4.350 4.350 4.400 4.300 4.680 1,499,000 6,610,560 4.4100 4.236 4.236 4.285 4.188 4.558 1,539,173 4.2949 -7.05%
2025-05-06 0 4.680 4.640 4.680 4.410 4.690 579,000 2,622,579 4.5295 4.558 4.519 4.558 4.295 4.568 594,517 4.4113 3.08%
2025-05-02 0 4.540 4.470 4.550 4.380 4.550 515,000 2,298,100 4.4623 4.422 4.353 4.431 4.266 4.431 528,802 4.3459 1.34%
2025-04-30 0 4.480 4.480 4.530 4.420 4.700 939,000 4,310,110 4.5901 4.363 4.363 4.412 4.305 4.577 964,165 4.4703 -1.32%
2025-04-29 0 4.540 4.500 4.540 4.370 4.620 1,201,000 5,423,200 4.5156 4.422 4.383 4.422 4.256 4.499 1,233,186 4.3977 3.18%
2025-04-28 0 4.400 4.400 4.460 4.230 4.530 644,000 2,833,050 4.3991 4.285 4.285 4.344 4.120 4.412 661,259 4.2843 0.46%
2025-04-25 0 4.380 4.380 4.390 4.350 4.600 542,000 2,419,260 4.4636 4.266 4.266 4.275 4.236 4.480 556,525 4.3471 -0.45%
2025-04-24 0 4.400 4.390 4.400 4.400 4.700 881,000 3,999,254 4.5394 4.285 4.275 4.285 4.285 4.577 904,611 4.4210 -3.93%
2025-04-23 0 4.580 4.500 4.580 3.970 4.740 3,688,000 16,037,290 4.3485 4.460 4.383 4.460 3.866 4.616 3,786,837 4.2350 12.25%
2025-04-22 0 4.080 4.050 4.080 3.970 4.090 1,547,000 6,307,890 4.0775 3.974 3.944 3.974 3.866 3.983 1,588,459 3.9711 -0.24%
2025-04-17 0 4.090 4.040 4.090 4.000 4.250 1,119,000 4,593,530 4.1050 3.983 3.935 3.983 3.896 4.139 1,148,989 3.9979 -0.49%
2025-04-16 0 4.110 4.070 4.110 4.070 4.420 1,557,000 6,523,980 4.1901 4.003 3.964 4.003 3.964 4.305 1,598,727 4.0807 -7.64%
2025-04-15 0 4.450 4.450 4.480 4.420 4.640 1,052,000 4,794,095 4.5571 4.334 4.334 4.363 4.305 4.519 1,080,193 4.4382 -3.05%
2025-04-14 0 4.590 4.560 4.590 4.340 4.610 1,580,000 7,086,899 4.4854 4.470 4.441 4.470 4.227 4.490 1,622,344 4.3683 6.25%
2025-04-11 0 4.320 4.320 4.400 4.060 4.400 1,821,000 7,653,570 4.2029 4.207 4.207 4.285 3.954 4.285 1,869,802 4.0933 -0.23%
2025-04-10 0 4.330 4.230 4.330 4.010 4.390 2,465,000 10,484,740 4.2534 4.217 4.120 4.217 3.905 4.275 2,531,061 4.1424 4.59%
2025-04-09 0 4.140 4.010 4.150 3.320 4.200 4,551,000 17,158,414 3.7703 4.032 3.905 4.042 3.233 4.090 4,672,965 3.6718 4.28%
2025-04-08 0 3.970 3.970 3.980 3.700 4.370 4,500,000 18,220,389 4.0490 3.866 3.866 3.876 3.603 4.256 4,620,599 3.9433 -4.34%
2025-04-07 0 4.150 4.150 4.200 3.860 4.500 8,358,000 34,905,210 4.1763 4.042 4.042 4.090 3.759 4.383 8,581,992 4.0673 -14.26%
2025-04-03 0 4.840 4.840 4.850 4.350 5.150 8,498,000 41,145,293 4.8418 4.714 4.714 4.723 4.236 5.016 8,725,744 4.7154 5.91%
2025-04-02 0 4.570 4.570 4.660 4.550 4.890 2,019,000 9,496,019 4.7033 4.451 4.451 4.538 4.431 4.762 2,073,109 4.5806 0.44%
2025-04-01 0 4.550 4.500 4.550 3.940 4.900 8,315,200 37,081,667 4.4595 4.431 4.383 4.431 3.837 4.772 8,538,045 4.3431 16.67%
2025-03-31 0 3.900 3.870 3.900 3.500 3.990 2,527,000 9,436,500 3.7343 3.798 3.769 3.798 3.409 3.886 2,594,723 3.6368 7.73%
2025-03-28 0 3.620 3.600 3.640 3.550 3.990 6,817,000 25,672,543 3.7660 3.526 3.506 3.545 3.457 3.886 6,999,693 3.6677 3.43%
2025-03-27 0 3.500 3.500 3.580 2.850 3.620 18,611,000 58,819,460 3.1605 3.409 3.409 3.487 2.776 3.526 19,109,769 3.0780 22.81%
2025-03-26 0 2.850 2.840 2.850 2.800 2.940 226,000 646,310 2.8598 2.776 2.766 2.776 2.727 2.863 232,057 2.7851 0.71%
2025-03-25 0 2.830 2.800 2.830 2.800 2.870 209,000 590,810 2.8268 2.756 2.727 2.756 2.727 2.795 214,601 2.7531 -1.39%
2025-03-24 0 2.870 2.860 2.870 2.870 2.940 45,000 130,620 2.9027 2.795 2.785 2.795 2.795 2.863 46,206 2.8269 -0.69%
2025-03-21 0 2.890 2.860 2.900 2.860 2.910 188,000 544,540 2.8965 2.815 2.785 2.824 2.785 2.834 193,038 2.8209 0.00%
2025-03-20 0 2.890 2.840 2.980 2.890 3.080 292,000 874,010 2.9932 2.815 2.766 2.902 2.815 3.000 299,826 2.9151 -4.30%
2025-03-19 0 3.020 3.040 3.090 2.920 3.070 689,000 2,060,260 2.9902 2.941 2.961 3.009 2.844 2.990 707,465 2.9122 3.42%
2025-03-18 0 2.920 2.860 2.930 2.770 2.930 680,000 1,937,390 2.8491 2.844 2.785 2.854 2.698 2.854 698,224 2.7747 3.91%
2025-03-17 0 2.810 2.830 2.840 2.790 2.840 14,000 39,250 2.8036 2.737 2.756 2.766 2.717 2.766 14,375 2.7304 0.72%
2025-03-14 0 2.790 2.780 2.790 2.730 2.800 520,000 1,445,010 2.7789 2.717 2.707 2.717 2.659 2.727 533,936 2.7063 1.09%
2025-03-13 0 2.760 2.760 2.780 2.750 2.860 605,000 1,698,940 2.8082 2.688 2.688 2.707 2.678 2.785 621,214 2.7349 0.00%
2025-03-12 0 2.760 2.760 2.820 2.740 2.890 172,000 480,680 2.7947 2.688 2.688 2.746 2.668 2.815 176,610 2.7217 0.73%
2025-03-11 0 2.740 2.740 2.780 2.740 2.830 231,000 638,490 2.7640 2.668 2.668 2.707 2.668 2.756 237,191 2.6919 -2.84%
2025-03-10 0 2.820 2.790 2.820 2.770 2.890 123,000 347,350 2.8240 2.746 2.717 2.746 2.698 2.815 126,296 2.7503 -2.76%
2025-03-07 0 2.900 2.850 2.920 2.830 2.930 44,000 127,010 2.8866 2.824 2.776 2.844 2.756 2.854 45,179 2.8113 -1.02%
2025-03-06 0 2.930 2.830 2.930 2.830 2.930 205,000 588,280 2.8697 2.854 2.756 2.854 2.756 2.854 210,494 2.7948 2.45%
2025-03-05 0 2.860 2.820 2.860 2.760 2.860 377,000 1,063,400 2.8207 2.785 2.746 2.785 2.688 2.785 387,103 2.7471 2.14%
2025-03-04 0 2.800 2.760 2.800 2.780 2.900 252,000 715,270 2.8384 2.727 2.688 2.727 2.707 2.824 258,754 2.7643 -0.71%
2025-03-03 0 2.820 2.810 2.840 2.810 2.880 113,000 318,890 2.8220 2.746 2.737 2.766 2.737 2.805 116,028 2.7484 -2.76%
2025-02-28 0 2.900 2.810 2.900 2.800 2.900 319,000 902,780 2.8300 2.824 2.737 2.824 2.727 2.824 327,549 2.7562 -0.34%
2025-02-27 0 2.910 2.880 2.910 2.850 2.920 439,000 1,270,660 2.8944 2.834 2.805 2.834 2.776 2.844 450,765 2.8189 1.04%
2025-02-26 0 2.880 2.850 2.880 2.800 2.880 196,000 555,720 2.8353 2.805 2.776 2.805 2.727 2.805 201,253 2.7613 1.41%
2025-02-25 0 2.840 2.770 2.850 2.710 2.840 260,000 719,930 2.7690 2.766 2.698 2.776 2.639 2.766 266,968 2.6967 1.79%
2025-02-24 0 2.790 2.790 2.810 2.780 2.880 184,000 524,670 2.8515 2.717 2.717 2.737 2.707 2.805 188,931 2.7770 -2.11%
2025-02-21 0 2.850 2.760 2.850 2.670 2.850 529,000 1,442,430 2.7267 2.776 2.688 2.776 2.600 2.776 543,177 2.6555 4.40%
2025-02-20 0 2.730 2.720 2.730 2.660 2.730 205,000 556,040 2.7124 2.659 2.649 2.659 2.591 2.659 210,494 2.6416 0.37%
2025-02-19 0 2.720 2.700 2.720 2.660 2.720 287,000 776,140 2.7043 2.649 2.630 2.649 2.591 2.649 294,692 2.6337 0.00%
2025-02-18 0 2.720 2.690 2.720 2.650 2.720 285,000 759,780 2.6659 2.649 2.620 2.649 2.581 2.649 292,638 2.5963 -1.09%
2025-02-17 0 2.750 2.640 2.750 2.630 2.750 383,000 1,030,920 2.6917 2.678 2.571 2.678 2.561 2.678 393,264 2.6214 3.38%
2025-02-14 0 2.660 2.640 2.690 2.600 2.700 530,000 1,397,910 2.6376 2.591 2.571 2.620 2.532 2.630 544,204 2.5687 1.14%
2025-02-13 0 2.630 2.610 2.630 2.600 2.690 317,000 831,210 2.6221 2.561 2.542 2.561 2.532 2.620 325,496 2.5537 0.00%
2025-02-12 0 2.630 2.590 2.640 2.610 2.680 595,000 1,565,330 2.6308 2.561 2.522 2.571 2.542 2.610 610,946 2.5621 0.00%
2025-02-11 0 2.630 2.630 2.640 2.580 2.640 263,000 686,680 2.6110 2.561 2.561 2.571 2.513 2.571 270,048 2.5428 -0.38%
2025-02-10 0 2.640 2.590 2.640 2.550 2.640 633,000 1,628,620 2.5729 2.571 2.522 2.571 2.483 2.571 649,964 2.5057 1.54%
2025-02-07 0 2.600 2.570 2.600 2.560 2.680 692,000 1,794,020 2.5925 2.532 2.503 2.532 2.493 2.610 710,545 2.5248 -0.38%
2025-02-06 0 2.610 2.610 2.680 2.500 2.700 866,000 2,233,870 2.5795 2.542 2.542 2.610 2.435 2.630 889,209 2.5122 -3.33%
2025-02-05 0 2.700 2.630 2.700 2.620 2.710 935,000 2,474,470 2.6465 2.630 2.561 2.630 2.552 2.639 960,058 2.5774 -2.17%
2025-02-04 0 2.760 2.730 2.760 2.700 2.760 144,000 392,770 2.7276 2.688 2.659 2.688 2.630 2.688 147,859 2.6564 -1.78%
2025-02-03 0 2.810 2.760 2.840 2.740 2.860 84,000 232,190 2.7642 2.737 2.688 2.766 2.668 2.785 86,251 2.6920 -2.43%
2025-01-28 0 2.880 2.790 2.880 2.800 2.880 17,000 47,930 2.8194 2.805 2.717 2.805 2.727 2.805 17,456 2.7458 2.13%
2025-01-27 0 2.820 2.810 2.840 2.780 2.850 80,000 226,030 2.8254 2.746 2.737 2.766 2.707 2.776 82,144 2.7516 0.36%
2025-01-24 0 2.810 2.760 2.870 - - 0 0 - 2.737 2.688 2.795 - - 0 - 0.00%
2025-01-23 0 2.810 2.790 2.820 2.760 2.900 357,000 1,021,470 2.8613 2.737 2.717 2.746 2.688 2.824 366,567 2.7866 1.44%
2025-01-22 0 2.770 2.760 2.780 2.690 2.780 362,000 990,640 2.7366 2.698 2.688 2.707 2.620 2.707 371,701 2.6651 4.53%
2025-01-21 0 2.650 2.650 2.750 2.600 2.700 515,000 1,355,240 2.6315 2.581 2.581 2.678 2.532 2.630 528,802 2.5629 0.76%
2025-01-20 0 2.630 2.610 2.740 2.630 2.720 114,000 306,480 2.6884 2.561 2.542 2.668 2.561 2.649 117,055 2.6183 -1.87%
2025-01-17 0 2.680 2.680 2.890 - - 0 0 - 2.610 2.610 2.815 - - 0 - 0.00%
2025-01-16 0 2.680 2.670 2.740 2.680 2.750 97,000 264,990 2.7319 2.610 2.600 2.668 2.610 2.678 99,600 2.6606 -2.19%
2025-01-15 0 2.740 2.690 2.800 2.680 2.880 68,000 182,860 2.6891 2.668 2.620 2.727 2.610 2.805 69,822 2.6189 -0.72%
2025-01-14 0 2.760 2.680 2.830 2.700 2.760 18,000 49,620 2.7567 2.688 2.610 2.756 2.630 2.688 18,482 2.6847 2.99%
2025-01-13 0 2.680 2.660 2.750 2.660 2.760 429,000 1,159,870 2.7037 2.610 2.591 2.678 2.591 2.688 440,497 2.6331 -3.60%
2025-01-10 0 2.780 2.620 2.780 - - 0 0 - 2.707 2.552 2.707 - - 0 - -0.71%
2025-01-09 0 2.800 2.800 2.860 2.780 2.800 76,000 211,800 2.7868 2.727 2.727 2.785 2.707 2.727 78,037 2.7141 0.00%
2025-01-08 0 2.800 2.760 2.810 2.790 2.810 346,000 967,730 2.7969 2.727 2.688 2.737 2.717 2.737 355,273 2.7239 -0.71%
2025-01-07 0 2.820 2.820 2.840 2.810 2.900 239,000 676,820 2.8319 2.746 2.746 2.766 2.737 2.824 245,405 2.7580 -2.76%
2025-01-06 0 2.900 2.830 2.900 2.880 2.900 34,000 98,440 2.8953 2.824 2.756 2.824 2.805 2.824 34,911 2.8197 1.40%
2025-01-03 0 2.860 2.850 2.890 2.850 2.900 170,000 488,820 2.8754 2.785 2.776 2.815 2.776 2.824 174,556 2.8004 0.00%
2025-01-02 0 2.860 2.830 2.910 2.840 2.940 355,000 1,018,150 2.8680 2.785 2.756 2.834 2.766 2.863 364,514 2.7932 -2.72%
2024-12-31 0 2.940 2.840 2.890 2.840 2.980 15,000 43,250 2.8833 2.863 2.766 2.815 2.766 2.902 15,402 2.8081 1.73%
2024-12-30 0 2.890 2.850 2.900 2.850 2.900 196,000 561,923 2.8670 2.815 2.776 2.824 2.776 2.824 201,253 2.7921 1.05%
2024-12-27 0 2.860 2.820 2.860 2.800 2.920 494,000 1,413,350 2.8610 2.785 2.746 2.785 2.727 2.844 507,239 2.7864 -1.38%
2024-12-24 0 2.900 2.890 2.920 2.880 2.920 116,000 336,670 2.9023 2.824 2.815 2.844 2.805 2.844 119,109 2.8266 -1.69%
2024-12-23 0 2.950 2.900 2.950 2.800 2.970 1,406,000 4,114,690 2.9265 2.873 2.824 2.873 2.727 2.892 1,443,680 2.8501 6.12%
2024-12-20 0 2.780 2.770 2.910 2.770 2.770 22,000 60,940 2.7700 2.707 2.698 2.834 2.698 2.698 22,590 2.6977 0.72%
2024-12-19 0 2.760 2.760 2.840 2.700 2.780 123,000 337,840 2.7467 2.688 2.688 2.766 2.630 2.707 126,296 2.6750 0.36%
2024-12-18 0 2.750 2.750 2.760 2.700 2.790 583,000 1,585,540 2.7196 2.678 2.678 2.688 2.630 2.717 598,624 2.6486 -2.48%
2024-12-17 0 2.820 2.740 2.820 2.750 2.830 226,000 626,900 2.7739 2.746 2.668 2.746 2.678 2.756 232,057 2.7015 -0.70%
2024-12-16 0 2.840 2.810 2.850 2.780 2.850 455,000 1,286,240 2.8269 2.766 2.737 2.776 2.707 2.776 467,194 2.7531 -1.73%
2024-12-13 0 2.890 2.820 2.900 2.840 2.890 62,000 176,480 2.8465 2.815 2.746 2.824 2.766 2.815 63,662 2.7722 -0.34%
2024-12-12 0 2.900 2.820 2.900 - - 0 0 - 2.824 2.746 2.824 - - 0 - 0.00%
2024-12-11 0 2.900 2.840 2.920 2.890 2.900 70,000 202,960 2.8994 2.824 2.766 2.844 2.815 2.824 71,876 2.8238 0.35%
2024-12-10 0 2.890 2.870 2.980 2.810 2.930 293,000 836,710 2.8557 2.815 2.795 2.902 2.737 2.854 300,852 2.7811 0.00%
2024-12-09 0 2.890 2.820 2.890 2.820 2.930 426,000 1,228,660 2.8842 2.815 2.746 2.815 2.746 2.854 437,417 2.8089 0.35%
2024-12-06 0 2.880 2.820 2.880 2.850 2.900 193,000 556,720 2.8846 2.805 2.746 2.805 2.776 2.824 198,172 2.8093 0.00%
2024-12-05 0 2.880 2.810 2.880 2.810 2.880 396,000 1,126,800 2.8455 2.805 2.737 2.805 2.737 2.805 406,613 2.7712 -0.35%
2024-12-04 0 2.890 2.890 2.900 2.840 2.910 211,000 603,000 2.8578 2.815 2.815 2.824 2.766 2.834 216,655 2.7832 -1.37%
2024-12-03 0 2.930 2.890 2.930 2.900 2.930 149,000 432,130 2.9002 2.854 2.815 2.854 2.824 2.854 152,993 2.8245 0.00%
2024-12-02 0 2.930 2.910 2.930 2.880 2.930 532,000 1,549,460 2.9125 2.854 2.834 2.854 2.805 2.854 546,257 2.8365 0.00%
2024-11-29 0 2.930 2.830 2.930 2.900 2.940 289,000 845,050 2.9240 2.854 2.756 2.854 2.824 2.863 296,745 2.8477 1.03%
2024-11-28 0 2.900 2.830 2.920 2.790 2.910 455,000 1,313,240 2.8862 2.824 2.756 2.844 2.717 2.834 467,194 2.8109 1.40%
2024-11-27 0 2.860 2.800 2.880 2.810 2.880 160,000 453,560 2.8348 2.785 2.727 2.805 2.737 2.805 164,288 2.7608 0.00%
2024-11-26 0 2.860 2.850 2.900 2.800 2.860 157,000 444,410 2.8306 2.785 2.776 2.824 2.727 2.785 161,208 2.7568 2.14%
2024-11-25 0 2.800 2.750 2.800 2.700 2.800 575,000 1,584,530 2.7557 2.727 2.678 2.727 2.630 2.727 590,410 2.6838 3.70%
2024-11-22 0 2.700 2.700 2.750 2.670 2.750 333,000 898,500 2.6982 2.630 2.630 2.678 2.600 2.678 341,924 2.6278 1.12%
2024-11-21 0 2.670 2.670 2.700 2.630 2.750 712,000 1,896,200 2.6632 2.600 2.600 2.630 2.561 2.678 731,081 2.5937 1.14%
2024-11-20 0 2.640 2.630 2.650 2.610 2.660 78,000 206,220 2.6438 2.571 2.561 2.581 2.542 2.591 80,090 2.5748 -0.38%
2024-11-19 0 2.650 2.670 2.700 2.590 2.730 1,123,000 2,987,980 2.6607 2.581 2.600 2.630 2.522 2.659 1,153,096 2.5913 2.32%
2024-11-18 0 2.590 2.550 2.600 2.530 2.600 132,000 341,240 2.5852 2.522 2.483 2.532 2.464 2.532 135,538 2.5177 -1.52%
2024-11-15 0 2.630 2.610 2.640 2.500 2.630 121,000 305,510 2.5249 2.561 2.542 2.571 2.435 2.561 124,243 2.4590 0.00%
2024-11-14 0 2.630 2.580 2.630 2.550 2.640 116,000 300,910 2.5941 2.561 2.513 2.561 2.483 2.571 119,109 2.5263 1.54%
2024-11-13 0 2.590 2.560 2.650 2.560 2.590 167,000 429,915 2.5743 2.522 2.493 2.581 2.493 2.522 171,476 2.5072 0.00%
2024-11-12 0 2.590 2.550 2.590 2.590 2.650 179,000 467,560 2.6121 2.522 2.483 2.522 2.522 2.581 183,797 2.5439 -0.77%
2024-11-11 0 2.610 2.600 2.700 2.590 2.690 403,000 1,065,560 2.6441 2.542 2.532 2.630 2.522 2.620 413,800 2.5751 0.38%
2024-11-08 0 2.600 2.600 2.730 2.510 2.700 90,000 237,910 2.6434 2.532 2.532 2.659 2.444 2.630 92,412 2.5744 0.78%
2024-11-07 0 2.580 2.520 2.590 2.500 2.580 76,000 194,970 2.5654 2.513 2.454 2.522 2.435 2.513 78,037 2.4984 0.78%
2024-11-06 0 2.560 2.450 2.570 2.450 2.560 204,000 508,840 2.4943 2.493 2.386 2.503 2.386 2.493 209,467 2.4292 0.79%
2024-11-05 0 2.540 2.540 2.640 2.540 2.640 163,000 422,010 2.5890 2.474 2.474 2.571 2.474 2.571 167,368 2.5214 -6.96%
2024-11-04 0 2.730 2.640 2.730 2.580 2.730 308,000 816,000 2.6494 2.659 2.571 2.659 2.513 2.659 316,254 2.5802 1.49%
2024-11-01 0 2.690 2.620 2.690 2.620 2.690 27,000 71,090 2.6330 2.620 2.552 2.620 2.552 2.620 27,724 2.5642 0.37%
2024-10-31 0 2.680 2.560 2.680 2.670 2.680 2,000 5,350 2.6750 2.610 2.493 2.610 2.600 2.610 2,054 2.6052 -0.37%
2024-10-30 0 2.690 2.600 2.690 2.560 2.690 80,000 206,510 2.5814 2.620 2.532 2.620 2.493 2.620 82,144 2.5140 -0.37%
2024-10-29 0 2.700 2.620 2.700 2.620 2.770 88,000 233,840 2.6573 2.630 2.552 2.630 2.552 2.698 90,358 2.5879 -2.53%
2024-10-28 0 2.770 2.650 2.770 2.650 2.770 11,000 30,070 2.7336 2.698 2.581 2.698 2.581 2.698 11,295 2.6623 -0.72%
2024-10-25 0 2.790 2.680 2.790 2.720 2.790 189,000 515,270 2.7263 2.717 2.610 2.717 2.649 2.717 194,065 2.6551 0.00%
2024-10-24 0 2.790 2.790 2.850 2.680 2.790 10,000 27,450 2.7450 2.717 2.717 2.776 2.610 2.717 10,268 2.6734 3.72%
2024-10-23 0 2.690 2.620 2.750 2.620 2.730 114,000 306,130 2.6854 2.620 2.552 2.678 2.552 2.659 117,055 2.6153 -0.37%
2024-10-22 0 2.700 2.700 2.780 2.660 2.700 84,000 226,220 2.6931 2.630 2.630 2.707 2.591 2.630 86,251 2.6228 0.00%
2024-10-21 0 2.700 2.700 2.790 2.640 2.750 363,000 964,060 2.6558 2.630 2.630 2.717 2.571 2.678 372,728 2.5865 -3.57%
2024-10-18 0 2.800 2.670 2.800 2.660 2.800 273,000 731,740 2.6804 2.727 2.600 2.727 2.591 2.727 280,316 2.6104 3.70%
2024-10-17 0 2.700 2.630 2.700 2.740 2.740 30,000 82,200 2.7400 2.630 2.561 2.630 2.668 2.668 30,804 2.6685 -1.46%
2024-10-16 0 2.740 2.660 2.740 2.650 2.840 104,000 280,900 2.7010 2.668 2.591 2.668 2.581 2.766 106,787 2.6305 -3.86%
2024-10-15 0 2.850 2.620 2.860 2.640 2.860 279,000 762,990 2.7347 2.776 2.552 2.785 2.571 2.785 286,477 2.6634 -1.72%
2024-10-14 0 2.900 2.760 2.900 2.900 2.900 2,000 5,800 2.9000 2.824 2.688 2.824 2.824 2.824 2,054 2.8243 0.00%
2024-10-10 0 2.900 2.790 2.900 2.900 2.950 25,000 72,920 2.9168 2.824 2.717 2.824 2.824 2.873 25,670 2.8407 -0.68%
2024-10-09 0 2.920 2.720 2.960 2.750 2.960 363,000 1,010,700 2.7843 2.844 2.649 2.883 2.678 2.883 372,728 2.7116 0.69%
2024-10-08 0 2.900 2.800 2.900 2.760 2.970 991,000 2,786,120 2.8114 2.824 2.727 2.824 2.688 2.892 1,017,558 2.7380 -4.29%
2024-10-07 0 3.030 3.000 3.040 2.990 3.100 868,000 2,621,920 3.0206 2.951 2.922 2.961 2.912 3.019 891,262 2.9418 1.00%
2024-10-04 0 3.000 2.970 3.000 2.980 3.070 489,000 1,470,180 3.0065 2.922 2.892 2.922 2.902 2.990 502,105 2.9280 0.33%
2024-10-03 0 2.990 2.890 2.990 2.810 2.990 284,000 831,320 2.9272 2.912 2.815 2.912 2.737 2.912 291,611 2.8508 3.10%
2024-10-02 0 2.900 2.880 2.900 2.630 3.000 1,006,000 2,916,940 2.8995 2.824 2.805 2.824 2.561 2.922 1,032,960 2.8239 7.41%
2024-09-30 0 2.700 2.700 2.720 2.500 2.710 899,000 2,373,350 2.6400 2.630 2.630 2.649 2.435 2.639 923,093 2.5711 10.20%
2024-09-27 0 2.450 2.440 2.460 2.330 2.470 875,000 2,097,980 2.3977 2.386 2.376 2.396 2.269 2.406 898,450 2.3351 5.15%
2024-09-26 0 2.330 2.320 2.330 2.280 2.380 883,000 2,043,270 2.3140 2.269 2.259 2.269 2.220 2.318 906,664 2.2536 2.19%
2024-09-25 0 2.280 2.280 2.290 2.280 2.350 1,951,000 4,486,110 2.2994 2.220 2.220 2.230 2.220 2.289 2,003,286 2.2394 -0.44%
2024-09-24 0 2.290 2.290 2.330 2.270 2.300 389,000 892,090 2.2933 2.230 2.230 2.269 2.211 2.240 399,425 2.2334 0.88%
2024-09-23 0 2.270 2.260 2.300 2.260 2.300 173,000 391,920 2.2654 2.211 2.201 2.240 2.201 2.240 177,636 2.2063 0.44%
2024-09-20 0 2.260 2.260 2.270 2.260 2.280 150,000 341,430 2.2762 2.201 2.201 2.211 2.201 2.220 154,020 2.2168 -0.44%
2024-09-19 0 2.270 2.270 2.290 2.260 2.300 122,000 278,580 2.2834 2.211 2.211 2.230 2.201 2.240 125,270 2.2238 0.89%
2024-09-17 0 2.250 2.250 2.280 2.240 2.280 157,000 353,890 2.2541 2.191 2.191 2.220 2.182 2.220 161,208 2.1952 -0.88%
2024-09-16 0 2.270 2.270 2.330 2.260 2.310 221,000 502,860 2.2754 2.211 2.211 2.269 2.201 2.250 226,923 2.2160 -1.30%
2024-09-13 0 2.300 2.280 2.300 2.280 2.320 81,000 186,080 2.2973 2.240 2.220 2.240 2.220 2.259 83,171 2.2373 0.00%
2024-09-12 0 2.300 2.280 2.300 2.300 2.320 1,483,000 3,428,500 2.3119 2.240 2.220 2.240 2.240 2.259 1,522,744 2.2515 0.00%
2024-09-11 0 2.300 2.300 2.330 2.280 2.300 60,000 137,830 2.2972 2.240 2.240 2.269 2.220 2.240 61,608 2.2372 -2.13%
2024-09-10 0 2.350 2.300 2.360 2.260 2.440 15,000 35,220 2.3480 2.289 2.240 2.298 2.201 2.376 15,402 2.2867 3.98%
2024-09-09 0 2.260 2.260 2.410 2.240 2.260 26,000 58,590 2.2535 2.201 2.201 2.347 2.182 2.201 26,697 2.1946 0.89%
2024-09-05 0 2.300 2.300 2.340 2.290 2.320 59,000 135,810 2.3019 2.182 2.182 2.219 2.172 2.201 62,204 2.1833 -0.86%
2024-09-04 0 2.320 2.320 2.330 2.320 2.330 48,000 111,510 2.3231 2.201 2.201 2.210 2.201 2.210 50,607 2.2035 -0.85%
2024-09-03 0 2.340 2.330 2.500 2.270 2.400 92,000 217,920 2.3687 2.219 2.210 2.371 2.153 2.276 96,996 2.2467 1.74%
2024-09-02 0 2.300 2.270 2.300 2.270 2.300 94,000 215,000 2.2872 2.182 2.153 2.182 2.153 2.182 99,105 2.1694 -2.13%
2024-08-30 0 2.350 2.280 2.350 2.280 2.350 39,000 89,620 2.2979 2.229 2.163 2.229 2.163 2.229 41,118 2.1796 2.17%
2024-08-29 0 2.300 2.310 2.320 2.270 2.350 260,000 600,560 2.3098 2.182 2.191 2.201 2.153 2.229 274,119 2.1909 0.44%
2024-08-28 0 2.290 2.290 2.300 2.290 2.400 486,000 1,134,230 2.3338 2.172 2.172 2.182 2.172 2.276 512,391 2.2136 -0.43%
2024-08-27 0 2.300 2.300 2.330 2.150 2.340 1,029,000 2,279,270 2.2150 2.182 2.182 2.210 2.039 2.219 1,084,878 2.1009 -3.36%
2024-08-26 0 2.380 2.380 2.420 2.370 2.400 13,000 31,150 2.3962 2.257 2.257 2.295 2.248 2.276 13,706 2.2727 0.42%
2024-08-23 0 2.370 2.340 2.400 2.340 2.410 111,000 264,100 2.3793 2.248 2.219 2.276 2.219 2.286 117,028 2.2567 -1.25%
2024-08-22 0 2.400 2.400 2.440 2.380 2.430 224,000 534,630 2.3867 2.276 2.276 2.314 2.257 2.305 236,164 2.2638 -2.83%
2024-08-21 0 2.470 2.460 2.470 2.470 2.470 2,000 4,940 2.4700 2.343 2.333 2.343 2.343 2.343 2,109 2.3428 1.23%
2024-08-20 0 2.440 2.440 2.470 2.430 2.430 10,000 24,300 2.4300 2.314 2.314 2.343 2.305 2.305 10,543 2.3048 0.00%
2024-08-19 0 2.440 2.400 2.440 2.410 2.460 23,000 55,830 2.4274 2.314 2.276 2.314 2.286 2.333 24,249 2.3024 1.67%
2024-08-16 0 2.400 2.400 2.410 2.380 2.410 23,000 55,120 2.3965 2.276 2.276 2.286 2.257 2.286 24,249 2.2731 0.00%
2024-08-15 0 2.400 2.380 2.400 2.380 2.400 31,000 74,380 2.3994 2.276 2.257 2.276 2.257 2.276 32,683 2.2758 0.42%
2024-08-14 0 2.390 2.380 2.400 2.360 2.430 82,000 195,960 2.3898 2.267 2.257 2.276 2.238 2.305 86,453 2.2667 -1.65%
2024-08-13 0 2.430 2.430 2.440 2.420 2.440 19,000 46,170 2.4300 2.305 2.305 2.314 2.295 2.314 20,032 2.3048 -0.41%
2024-08-12 0 2.440 2.440 2.460 2.420 2.450 37,000 90,300 2.4405 2.314 2.314 2.333 2.295 2.324 39,009 2.3148 0.00%
2024-08-09 0 2.440 2.440 2.470 2.400 2.470 65,000 157,870 2.4288 2.314 2.314 2.343 2.276 2.343 68,530 2.3037 1.67%
2024-08-08 0 2.400 2.390 2.400 2.300 2.400 174,000 408,710 2.3489 2.276 2.267 2.276 2.182 2.276 183,449 2.2279 0.00%
2024-08-07 0 2.400 2.390 2.400 2.350 2.400 52,000 123,930 2.3833 2.276 2.267 2.276 2.229 2.276 54,824 2.2605 2.13%
2024-08-06 0 2.350 2.350 2.380 2.270 2.370 26,000 61,170 2.3527 2.229 2.229 2.257 2.153 2.248 27,412 2.2315 -0.84%
2024-08-05 0 2.370 2.370 2.410 2.250 2.410 183,000 429,330 2.3461 2.248 2.248 2.286 2.134 2.286 192,937 2.2252 -1.25%
2024-08-02 0 2.400 2.390 2.450 2.300 2.480 747,000 1,780,260 2.3832 2.276 2.267 2.324 2.182 2.352 787,565 2.2605 -3.23%
2024-08-01 0 2.480 2.480 2.500 2.470 2.540 127,000 318,890 2.5109 2.352 2.352 2.371 2.343 2.409 133,897 2.3816 -0.40%
2024-07-31 0 2.490 2.390 2.490 2.400 2.490 41,000 99,470 2.4261 2.362 2.267 2.362 2.276 2.362 43,226 2.3011 5.06%
2024-07-30 0 2.370 2.370 2.430 2.340 2.420 58,000 138,840 2.3938 2.248 2.248 2.305 2.219 2.295 61,150 2.2705 -3.27%
2024-07-29 0 2.450 2.440 2.450 2.450 2.450 15,000 36,750 2.4500 2.324 2.314 2.324 2.324 2.324 15,815 2.3238 2.51%
2024-07-26 0 2.390 2.340 2.400 2.350 2.390 100,000 236,410 2.3641 2.267 2.219 2.276 2.229 2.267 105,430 2.2423 1.70%
2024-07-25 0 2.350 2.350 2.430 2.320 2.390 88,000 207,520 2.3582 2.229 2.229 2.305 2.201 2.267 92,779 2.2367 -3.29%
2024-07-24 0 2.430 2.390 2.430 2.390 2.430 21,000 50,230 2.3919 2.305 2.267 2.305 2.267 2.305 22,140 2.2687 1.67%
2024-07-23 0 2.390 2.390 2.420 2.360 2.420 54,000 128,780 2.3848 2.267 2.267 2.295 2.238 2.295 56,932 2.2620 2.58%
2024-07-22 0 2.330 2.330 2.380 2.300 2.440 132,000 313,150 2.3723 2.210 2.210 2.257 2.182 2.314 139,168 2.2502 -2.92%
2024-07-19 0 2.400 2.400 2.450 2.300 2.470 309,000 727,060 2.3529 2.276 2.276 2.324 2.182 2.343 325,780 2.2318 -3.23%
2024-07-18 0 2.480 2.480 2.550 - - 0 0 - 2.352 2.352 2.419 - - 0 - 0.00%
2024-07-17 0 2.480 2.340 2.500 - - 0 0 - 2.352 2.219 2.371 - - 0 - 0.00%
2024-07-16 0 2.480 2.420 2.550 - - 0 0 - 2.352 2.295 2.419 - - 0 - 0.00%
2024-07-15 0 2.480 2.450 2.500 2.480 2.480 15,000 37,200 2.4800 2.352 2.324 2.371 2.352 2.352 15,815 2.3523 0.00%
2024-07-12 0 2.480 2.480 2.500 2.480 2.490 80,000 198,510 2.4814 2.352 2.352 2.371 2.352 2.362 84,344 2.3536 0.40%
2024-07-11 0 2.470 2.470 2.490 2.450 2.470 44,000 107,890 2.4520 2.343 2.343 2.362 2.324 2.343 46,389 2.3257 0.82%
2024-07-10 0 2.450 2.450 2.480 2.430 2.480 179,000 441,380 2.4658 2.324 2.324 2.352 2.305 2.352 188,720 2.3388 2.51%
2024-07-09 0 2.390 2.390 2.460 2.390 2.400 32,000 76,680 2.3963 2.267 2.267 2.333 2.267 2.276 33,738 2.2728 -0.83%
2024-07-08 0 2.410 2.400 2.430 2.390 2.410 26,000 62,160 2.3908 2.286 2.276 2.305 2.267 2.286 27,412 2.2676 2.99%
2024-07-05 0 2.340 2.340 2.400 2.340 2.400 102,000 241,110 2.3638 2.219 2.219 2.276 2.219 2.276 107,539 2.2421 -0.43%
2024-07-04 0 2.350 2.340 2.420 2.350 2.380 101,000 238,670 2.3631 2.229 2.219 2.295 2.229 2.257 106,485 2.2414 -1.67%
2024-07-03 0 2.390 2.390 2.440 2.300 2.390 62,000 146,800 2.3677 2.267 2.267 2.314 2.182 2.267 65,367 2.2458 1.70%
2024-07-02 0 2.350 2.350 2.360 2.350 2.420 160,000 382,450 2.3903 2.229 2.229 2.238 2.229 2.295 168,689 2.2672 -2.89%
2024-06-28 0 2.420 2.400 2.420 2.390 2.460 321,000 777,750 2.4229 2.295 2.276 2.295 2.267 2.333 338,431 2.2981 -0.82%
2024-06-27 0 2.440 2.440 2.480 2.440 2.470 69,000 169,460 2.4559 2.314 2.314 2.352 2.314 2.343 72,747 2.3294 -0.41%
2024-06-26 0 2.450 2.450 2.480 2.440 2.490 73,000 180,460 2.4721 2.324 2.324 2.352 2.314 2.362 76,964 2.3447 0.00%
2024-06-25 0 2.450 2.370 2.450 2.400 2.480 272,000 665,890 2.4481 2.324 2.248 2.324 2.276 2.352 286,770 2.3220 -1.21%
2024-06-24 0 2.480 2.380 2.480 2.400 2.500 319,000 783,020 2.4546 2.352 2.257 2.352 2.276 2.371 336,323 2.3282 0.00%
2024-06-21 0 2.480 2.400 2.480 2.400 2.480 188,000 459,350 2.4434 2.352 2.276 2.352 2.276 2.352 198,209 2.3175 1.22%
2024-06-20 0 2.450 2.410 2.450 - - 0 0 - 2.324 2.286 2.324 - - 0 - 0.00%
2024-06-19 0 2.450 2.380 2.450 2.330 2.450 61,000 143,430 2.3513 2.324 2.257 2.324 2.210 2.324 64,312 2.2302 2.51%
2024-06-18 0 2.390 2.390 2.450 2.300 2.480 818,000 1,935,770 2.3665 2.267 2.267 2.324 2.182 2.352 862,420 2.2446 -2.85%
2024-06-17 0 2.460 2.450 2.460 2.460 2.470 126,000 310,500 2.4643 2.333 2.324 2.333 2.333 2.343 132,842 2.3374 -0.81%
2024-06-14 0 2.480 2.450 2.500 2.440 2.550 442,000 1,098,890 2.4862 2.352 2.324 2.371 2.314 2.419 466,002 2.3581 -2.75%
2024-06-13 0 2.550 2.540 2.570 2.530 2.550 27,000 68,750 2.5463 2.419 2.409 2.438 2.400 2.419 28,466 2.4151 0.00%
2024-06-12 0 2.550 2.550 2.600 - - 0 0 - 2.419 2.419 2.466 - - 0 - 0.00%
2024-06-11 0 2.550 2.550 2.570 2.550 2.560 102,000 260,300 2.5520 2.419 2.419 2.438 2.419 2.428 107,539 2.4205 -0.39%
2024-06-07 0 2.560 2.560 2.590 2.560 2.560 70,000 179,200 2.5600 2.428 2.428 2.457 2.428 2.428 73,801 2.4281 0.39%
2024-06-06 0 2.550 2.550 2.570 2.550 2.570 129,000 329,910 2.5574 2.419 2.419 2.438 2.419 2.438 136,005 2.4257 -0.78%
2024-06-05 0 2.570 2.560 2.610 2.560 2.610 278,000 715,280 2.5729 2.438 2.428 2.476 2.428 2.476 293,096 2.4404 0.39%
2024-06-04 0 2.560 2.560 2.590 2.530 2.610 141,000 362,710 2.5724 2.428 2.428 2.457 2.400 2.476 148,657 2.4399 -1.16%
2024-06-03 0 2.590 2.560 2.640 2.520 2.590 157,000 402,030 2.5607 2.457 2.428 2.504 2.390 2.457 165,526 2.4288 0.39%
2024-05-31 0 2.580 2.540 2.580 2.540 2.580 126,000 321,190 2.5491 2.447 2.409 2.447 2.409 2.447 132,842 2.4178 -0.39%
2024-05-30 0 2.590 2.560 2.640 2.500 2.640 346,000 895,890 2.5893 2.457 2.428 2.504 2.371 2.504 364,789 2.4559 5.07%
2024-05-29 0 2.510 2.510 2.560 2.500 2.530 87,000 218,730 2.5141 2.338 2.338 2.385 2.329 2.357 93,399 2.3419 -1.18%
2024-05-28 0 2.540 2.510 2.580 2.510 2.580 236,000 598,640 2.5366 2.366 2.338 2.403 2.338 2.403 253,358 2.3628 0.00%
2024-05-27 0 2.540 2.530 2.580 2.510 2.580 499,000 1,268,090 2.5413 2.366 2.357 2.403 2.338 2.403 535,702 2.3672 1.20%
2024-05-24 0 2.510 2.510 2.540 2.500 2.580 118,000 299,960 2.5420 2.338 2.338 2.366 2.329 2.403 126,679 2.3679 -1.18%
2024-05-23 0 2.540 2.520 2.580 - - 0 0 - 2.366 2.347 2.403 - - 0 - 0.00%
2024-05-22 0 2.540 2.500 2.540 2.520 2.540 64,000 162,040 2.5319 2.366 2.329 2.366 2.347 2.366 68,707 2.3584 0.40%
2024-05-21 0 2.530 2.530 2.540 2.530 2.540 68,000 172,670 2.5393 2.357 2.357 2.366 2.357 2.366 73,001 2.3653 -0.39%
2024-05-20 0 2.540 2.530 2.540 2.530 2.580 559,000 1,424,730 2.5487 2.366 2.357 2.366 2.357 2.403 600,115 2.3741 -0.39%
2024-05-17 0 2.550 2.550 2.570 2.500 2.600 322,000 822,340 2.5539 2.375 2.375 2.394 2.329 2.422 345,683 2.3789 -1.92%
2024-05-16 0 2.600 2.540 2.640 2.510 2.600 281,000 720,400 2.5637 2.422 2.366 2.459 2.338 2.422 301,668 2.3881 3.59%
2024-05-14 0 2.510 2.510 2.560 2.480 2.630 94,000 241,370 2.5678 2.338 2.338 2.385 2.310 2.450 100,914 2.3918 -2.71%
2024-05-13 0 2.580 2.500 2.580 2.450 2.700 812,000 2,080,770 2.5625 2.403 2.329 2.403 2.282 2.515 871,723 2.3870 8.40%
2024-05-10 0 2.380 2.360 2.380 2.380 2.400 53,000 126,740 2.3913 2.217 2.198 2.217 2.217 2.236 56,898 2.2275 0.00%
2024-05-09 0 2.380 2.380 2.480 2.370 2.510 33,000 81,390 2.4664 2.217 2.217 2.310 2.208 2.338 35,427 2.2974 -4.03%
2024-05-08 0 2.480 2.360 2.480 2.300 2.500 180,318 440,829 2.4447 2.310 2.198 2.310 2.142 2.329 193,580 2.2772 0.00%
2024-05-07 0 2.480 2.470 2.510 2.480 2.550 108,000 273,520 2.5326 2.310 2.301 2.338 2.310 2.375 115,943 2.3591 -0.80%
2024-05-06 0 2.500 2.450 2.550 2.300 2.540 456,000 1,133,270 2.4852 2.329 2.282 2.375 2.142 2.366 489,539 2.3150 4.60%
2024-05-03 0 2.390 2.360 2.400 2.350 2.400 147,000 349,860 2.3800 2.226 2.198 2.236 2.189 2.236 157,812 2.2169 0.42%
2024-05-02 0 2.380 2.240 2.400 2.240 2.380 119,000 271,480 2.2813 2.217 2.087 2.236 2.087 2.217 127,752 2.1250 3.48%
2024-04-30 0 2.300 2.180 2.300 2.190 2.300 72,000 160,780 2.2331 2.142 2.031 2.142 2.040 2.142 77,296 2.0801 2.68%
2024-04-29 0 2.240 2.200 2.240 2.190 2.300 230,000 508,940 2.2128 2.087 2.049 2.087 2.040 2.142 246,917 2.0612 2.28%
2024-04-26 0 2.190 2.190 2.240 2.170 2.180 91,000 198,310 2.1792 2.040 2.040 2.087 2.021 2.031 97,693 2.0299 0.00%
2024-04-25 0 2.190 2.190 2.210 2.180 2.200 171,000 373,870 2.1864 2.040 2.040 2.059 2.031 2.049 183,577 2.0366 0.46%
2024-04-24 0 2.180 2.180 2.260 2.170 2.250 91,000 201,180 2.2108 2.031 2.031 2.105 2.021 2.096 97,693 2.0593 -3.11%
2024-04-23 0 2.250 2.250 2.300 2.230 2.300 34,000 76,240 2.2424 2.096 2.096 2.142 2.077 2.142 36,501 2.0887 -3.02%
2024-04-22 0 2.320 2.300 2.320 2.320 2.320 6,000 13,920 2.3200 2.161 2.142 2.161 2.161 2.161 6,441 2.1611 0.43%
2024-04-19 0 2.310 2.250 2.310 2.250 2.310 21,000 47,850 2.2786 2.152 2.096 2.152 2.096 2.152 22,545 2.1225 0.00%
2024-04-18 0 2.310 2.240 2.330 2.240 2.310 31,000 69,910 2.2552 2.152 2.087 2.170 2.087 2.152 33,280 2.1007 2.67%
2024-04-17 0 2.250 2.250 2.420 - - 0 0 - 2.096 2.096 2.254 - - 0 - 0.00%
2024-04-16 0 2.250 2.220 2.390 2.240 2.260 44,000 99,080 2.2518 2.096 2.068 2.226 2.087 2.105 47,236 2.0975 0.00%
2024-04-15 0 2.250 2.250 2.260 2.250 2.250 11,000 24,700 2.2455 2.096 2.096 2.105 2.096 2.096 11,809 2.0916 2.27%
2024-04-12 0 2.200 2.200 2.240 2.200 2.210 108,000 237,720 2.2011 2.049 2.049 2.087 2.049 2.059 115,943 2.0503 0.00%
2024-04-11 0 2.200 2.200 2.230 2.200 2.240 186,000 411,400 2.2118 2.049 2.049 2.077 2.049 2.087 199,680 2.0603 -1.79%
2024-04-10 0 2.240 2.200 2.290 2.200 2.240 55,000 122,790 2.2325 2.087 2.049 2.133 2.049 2.087 59,045 2.0796 0.45%
2024-04-09 0 2.230 2.210 2.250 2.140 2.230 27,000 58,500 2.1667 2.077 2.059 2.096 1.993 2.077 28,986 2.0182 -1.33%
2024-04-08 0 2.260 2.190 2.260 2.260 2.260 18,000 40,780 2.2656 2.105 2.040 2.105 2.105 2.105 19,324 2.1103 1.80%
2024-04-05 0 2.220 2.220 2.260 2.220 2.270 5,000 11,190 2.2380 2.068 2.068 2.105 2.068 2.114 5,368 2.0847 -1.77%
2024-04-03 0 2.260 2.160 2.260 2.200 2.300 71,000 160,110 2.2551 2.105 2.012 2.105 2.049 2.142 76,222 2.1006 2.26%
2024-04-02 0 2.210 2.180 2.210 2.180 2.340 129,000 288,090 2.2333 2.059 2.031 2.059 2.031 2.180 138,488 2.0803 -5.96%
2024-03-28 0 2.350 2.300 2.350 2.360 2.360 1,000 2,360 2.3600 2.189 2.142 2.189 2.198 2.198 1,074 2.1983 -0.42%
2024-03-27 0 2.360 2.270 2.360 2.360 2.360 1,000 2,360 2.3600 2.198 2.114 2.198 2.198 2.198 1,074 2.1983 0.00%
2024-03-26 0 2.360 2.360 2.460 2.300 2.360 59,000 138,180 2.3420 2.198 2.198 2.291 2.142 2.198 63,339 2.1816 0.00%
2024-03-25 0 2.360 2.300 2.360 2.360 2.360 13,000 30,680 2.3600 2.198 2.142 2.198 2.198 2.198 13,956 2.1983 0.00%
2024-03-22 0 2.360 2.360 2.380 2.290 2.400 208,000 497,090 2.3899 2.198 2.198 2.217 2.133 2.236 223,298 2.2261 -0.42%
2024-03-21 0 2.370 2.360 2.410 2.360 2.450 146,000 351,080 2.4047 2.208 2.198 2.245 2.198 2.282 156,738 2.2399 0.42%
2024-03-20 0 2.360 2.360 2.390 2.210 2.400 490,000 1,146,690 2.3402 2.198 2.198 2.226 2.059 2.236 526,040 2.1799 3.96%
2024-03-19 0 2.270 2.210 2.300 2.170 2.270 477,000 1,055,160 2.2121 2.114 2.059 2.142 2.021 2.114 512,083 2.0605 6.57%
2024-03-18 0 2.130 2.120 2.200 2.110 2.140 68,000 144,890 2.1307 1.984 1.975 2.049 1.965 1.993 73,001 1.9848 -0.47%
2024-03-15 0 2.140 2.140 2.200 2.100 2.120 43,000 90,910 2.1142 1.993 1.993 2.049 1.956 1.975 46,163 1.9693 -2.73%
2024-03-14 0 2.200 2.200 2.230 2.140 2.240 184,000 404,610 2.1990 2.049 2.049 2.077 1.993 2.087 197,533 2.0483 3.29%
2024-03-13 0 2.130 2.080 2.130 2.080 2.140 33,000 69,320 2.1006 1.984 1.937 1.984 1.937 1.993 35,427 1.9567 2.40%
2024-03-12 0 2.080 2.050 2.130 2.020 2.080 95,000 194,540 2.0478 1.937 1.910 1.984 1.882 1.937 101,987 1.9075 2.97%
2024-03-11 0 2.020 2.000 2.020 2.000 2.020 418,000 836,200 2.0005 1.882 1.863 1.882 1.863 1.882 448,744 1.8634 1.00%
2024-03-08 0 2.000 1.990 2.000 1.960 2.030 468,000 933,950 1.9956 1.863 1.854 1.863 1.826 1.891 502,421 1.8589 -1.48%
2024-03-07 0 2.030 2.030 2.050 2.030 2.100 207,000 427,050 2.0630 1.891 1.891 1.910 1.891 1.956 222,225 1.9217 -2.40%
2024-03-06 0 2.080 2.070 2.120 2.080 2.130 351,000 737,170 2.1002 1.937 1.928 1.975 1.937 1.984 376,816 1.9563 -1.42%
2024-03-05 0 2.110 2.110 2.180 2.110 2.220 249,000 536,530 2.1547 1.965 1.965 2.031 1.965 2.068 267,314 2.0071 -4.52%
2024-03-04 0 2.210 2.210 2.240 2.200 2.240 270,000 599,320 2.2197 2.059 2.059 2.087 2.049 2.087 289,859 2.0676 -0.90%
2024-03-01 0 2.230 2.230 2.240 2.230 2.280 106,000 238,300 2.2481 2.077 2.077 2.087 2.077 2.124 113,796 2.0941 -4.70%
2024-02-29 0 2.340 2.260 2.340 2.220 2.340 150,000 340,800 2.2720 2.180 2.105 2.180 2.068 2.180 161,033 2.1163 4.93%
2024-02-28 0 2.230 2.230 2.240 2.220 2.280 73,000 164,000 2.2466 2.077 2.077 2.087 2.068 2.124 78,369 2.0927 0.45%
2024-02-27 0 2.220 2.220 2.250 2.200 2.250 158,000 351,390 2.2240 2.068 2.068 2.096 2.049 2.096 169,621 2.0716 -1.33%
2024-02-26 0 2.250 2.230 2.250 2.200 2.250 220,000 492,090 2.2368 2.096 2.077 2.096 2.049 2.096 236,181 2.0835 0.90%
2024-02-23 0 2.230 2.230 2.240 2.230 2.300 700,000 1,579,340 2.2562 2.077 2.077 2.087 2.077 2.142 751,485 2.1016 -5.11%
2024-02-22 0 2.350 2.300 2.350 2.280 2.370 129,000 299,860 2.3245 2.189 2.142 2.189 2.124 2.208 138,488 2.1652 0.00%
2024-02-21 0 2.350 2.300 2.380 2.200 2.380 101,000 229,920 2.2764 2.189 2.142 2.217 2.049 2.217 108,429 2.1205 2.62%
2024-02-20 0 2.290 2.260 2.320 2.250 2.330 122,000 275,930 2.2617 2.133 2.105 2.161 2.096 2.170 130,973 2.1068 -2.14%
2024-02-19 0 2.340 2.260 2.340 2.260 2.400 83,000 191,180 2.3034 2.180 2.105 2.180 2.105 2.236 89,105 2.1456 -2.09%
2024-02-16 0 2.390 2.270 2.400 2.390 2.390 12,000 28,680 2.3900 2.226 2.114 2.236 2.226 2.226 12,883 2.2263 0.42%
2024-02-15 0 2.380 2.270 2.600 - - 0 0 - 2.217 2.114 2.422 - - 0 - 0.00%
2024-02-14 0 2.380 2.260 2.380 - - 0 0 - 2.217 2.105 2.217 - - 0 - 0.00%
2024-02-09 0 2.380 2.260 2.600 - - 0 0 - 2.217 2.105 2.422 - - 0 - 0.00%
2024-02-08 0 2.380 2.270 2.390 2.250 2.380 78,000 177,850 2.2801 2.217 2.114 2.226 2.096 2.217 83,737 2.1239 1.71%
2024-02-07 0 2.340 2.280 2.380 - - 0 0 - 2.180 2.124 2.217 - - 0 - -1.68%
2024-02-06 0 2.380 2.280 2.380 2.210 2.380 114,000 259,590 2.2771 2.217 2.124 2.217 2.059 2.217 122,385 2.1211 -0.83%
2024-02-05 0 2.400 2.300 2.400 2.150 2.400 20,000 44,860 2.2430 2.236 2.142 2.236 2.003 2.236 21,471 2.0893 0.00%
2024-02-02 0 2.400 2.320 2.400 - - 0 0 - 2.236 2.161 2.236 - - 0 - 0.00%
2024-02-01 0 2.400 2.300 2.500 2.200 2.650 34,000 77,130 2.2685 2.236 2.142 2.329 2.049 2.468 36,501 2.1131 -6.61%
2024-01-31 0 2.570 2.450 2.690 2.570 2.570 1,000 2,570 2.5700 2.394 2.282 2.506 2.394 2.394 1,074 2.3939 9.36%
2024-01-30 0 2.350 2.260 2.350 2.270 2.350 10,000 22,780 2.2780 2.189 2.105 2.189 2.114 2.189 10,736 2.1219 0.43%
2024-01-29 0 2.340 2.270 2.340 2.260 2.340 33,000 76,130 2.3070 2.180 2.114 2.180 2.105 2.180 35,427 2.1489 -0.43%
2024-01-26 0 2.350 2.300 2.350 2.300 2.350 30,000 69,480 2.3160 2.189 2.142 2.189 2.142 2.189 32,207 2.1573 0.00%
2024-01-25 0 2.350 2.300 2.350 2.290 2.350 284,000 654,420 2.3043 2.189 2.142 2.189 2.133 2.189 304,888 2.1464 2.17%
2024-01-24 0 2.300 2.270 2.310 2.250 2.310 69,000 156,970 2.2749 2.142 2.114 2.152 2.096 2.152 74,075 2.1191 1.77%
2024-01-23 0 2.260 2.230 2.260 2.200 2.280 202,000 452,450 2.2399 2.105 2.077 2.105 2.049 2.124 216,857 2.0864 -2.16%
2024-01-22 0 2.310 2.220 2.310 2.250 2.310 77,000 173,870 2.2581 2.152 2.068 2.152 2.096 2.152 82,663 2.1034 0.00%
2024-01-19 0 2.310 2.220 2.310 2.200 2.310 147,000 328,060 2.2317 2.152 2.068 2.152 2.049 2.152 157,812 2.0788 0.00%
2024-01-18 0 2.310 2.300 2.350 2.200 2.350 104,000 241,010 2.3174 2.152 2.142 2.189 2.049 2.189 111,649 2.1586 -0.43%
2024-01-17 0 2.320 2.320 2.440 2.320 2.370 55,000 129,610 2.3565 2.161 2.161 2.273 2.161 2.208 59,045 2.1951 -2.93%
2024-01-16 0 2.390 2.390 2.500 2.360 2.400 44,000 105,320 2.3936 2.226 2.226 2.329 2.198 2.236 47,236 2.2296 -4.40%
2024-01-15 0 2.500 2.410 2.500 2.410 2.500 12,000 29,550 2.4625 2.329 2.245 2.329 2.245 2.329 12,883 2.2938 0.00%
2024-01-12 0 2.500 2.410 2.500 2.500 2.510 104,000 261,020 2.5098 2.329 2.245 2.329 2.329 2.338 111,649 2.3379 0.00%
2024-01-11 0 2.500 2.350 2.550 2.350 2.550 33,000 78,450 2.3773 2.329 2.189 2.375 2.189 2.375 35,427 2.2144 5.04%
2024-01-10 0 2.380 2.340 2.450 2.290 2.440 161,000 379,510 2.3572 2.217 2.180 2.282 2.133 2.273 172,842 2.1957 0.00%
2024-01-09 0 2.380 2.430 2.700 2.360 2.410 65,000 156,170 2.4026 2.217 2.264 2.515 2.198 2.245 69,781 2.2380 0.85%
2024-01-08 0 2.360 2.360 2.390 2.360 2.450 144,000 351,060 2.4379 2.198 2.198 2.226 2.198 2.282 154,591 2.2709 -3.67%
2024-01-05 0 2.450 2.310 2.660 2.430 2.450 50,000 121,750 2.4350 2.282 2.152 2.478 2.264 2.282 53,678 2.2682 0.00%
2024-01-04 0 2.450 2.410 2.450 2.340 2.450 344,000 813,610 2.3651 2.282 2.245 2.282 2.180 2.282 369,301 2.2031 1.24%
2024-01-03 0 2.420 2.410 2.420 2.360 2.420 29,000 69,530 2.3976 2.254 2.245 2.254 2.198 2.254 31,133 2.2333 -1.22%
2024-01-02 0 2.450 2.430 2.450 2.400 2.480 153,000 369,780 2.4169 2.282 2.264 2.282 2.236 2.310 164,253 2.2513 -1.61%
2023-12-29 0 2.490 2.490 2.500 2.490 2.580 98,000 244,900 2.4990 2.319 2.319 2.329 2.319 2.403 105,208 2.3278 -0.40%
2023-12-28 0 2.500 2.500 2.610 2.320 2.650 326,000 817,930 2.5090 2.329 2.329 2.431 2.161 2.468 349,977 2.3371 5.49%
2023-12-27 0 2.370 2.350 2.380 2.280 2.390 34,000 80,360 2.3635 2.208 2.189 2.217 2.124 2.226 36,501 2.2016 1.28%
2023-12-22 0 2.340 2.320 2.340 2.280 2.340 9,000 20,880 2.3200 2.180 2.161 2.180 2.124 2.180 9,662 2.1611 1.30%
2023-12-21 0 2.310 2.310 2.350 2.240 2.310 124,000 285,500 2.3024 2.152 2.152 2.189 2.087 2.152 133,120 2.1447 -2.12%
2023-12-20 0 2.360 2.310 2.450 2.220 2.360 90,000 203,010 2.2557 2.198 2.152 2.282 2.068 2.198 96,620 2.1011 4.89%
2023-12-19 0 2.250 2.250 2.290 2.200 2.350 193,000 439,980 2.2797 2.096 2.096 2.133 2.049 2.189 207,195 2.1235 0.90%
2023-12-18 0 2.230 2.200 2.280 - - 0 0 - 2.077 2.049 2.124 - - 0 - 0.00%
2023-12-15 0 2.230 2.230 2.280 2.220 2.300 241,000 540,270 2.2418 2.077 2.077 2.124 2.068 2.142 258,726 2.0882 0.00%
2023-12-14 0 2.230 2.230 2.270 2.220 2.370 89,000 201,980 2.2694 2.077 2.077 2.114 2.068 2.208 95,546 2.1140 -1.76%
2023-12-13 0 2.270 2.180 2.210 2.270 2.300 14,000 31,590 2.2564 2.114 2.031 2.059 2.114 2.142 15,030 2.1018 2.71%
2023-12-12 0 2.210 2.210 2.290 2.170 2.240 43,000 94,340 2.1940 2.059 2.059 2.133 2.021 2.087 46,163 2.0436 0.91%
2023-12-11 0 2.190 2.180 2.200 2.170 2.300 147,334 331,511 2.2501 2.040 2.031 2.049 2.021 2.142 158,170 2.0959 0.46%
2023-12-08 0 2.180 2.170 2.210 2.140 2.410 412,000 908,070 2.2041 2.031 2.021 2.059 1.993 2.245 442,303 2.0531 -5.63%
2023-12-07 0 2.310 2.310 2.420 2.300 2.480 102,000 241,470 2.3674 2.152 2.152 2.254 2.142 2.310 109,502 2.2052 -4.15%
2023-12-06 0 2.410 2.380 2.410 2.360 2.410 73,000 174,110 2.3851 2.245 2.217 2.245 2.198 2.245 78,369 2.2217 -1.63%
2023-12-05 0 2.450 2.450 2.500 2.340 2.520 260,000 634,970 2.4422 2.282 2.282 2.329 2.180 2.347 279,123 2.2749 -0.81%
2023-12-04 0 2.470 2.420 2.470 2.400 2.550 181,000 451,860 2.4965 2.301 2.254 2.301 2.236 2.375 194,313 2.3254 -5.00%
2023-12-01 0 2.600 2.530 2.600 2.530 2.600 40,000 102,340 2.5585 2.422 2.357 2.422 2.357 2.422 42,942 2.3832 0.39%
2023-11-30 0 2.590 2.560 2.590 2.540 2.590 140,000 360,120 2.5723 2.413 2.385 2.413 2.366 2.413 150,297 2.3961 1.57%
2023-11-29 0 2.550 2.530 2.580 2.530 2.690 43,000 110,370 2.5667 2.375 2.357 2.403 2.357 2.506 46,163 2.3909 -1.16%
2023-11-28 0 2.580 2.520 2.580 2.500 2.580 37,000 93,940 2.5389 2.403 2.347 2.403 2.329 2.403 39,721 2.3650 0.78%
2023-11-27 0 2.560 2.540 2.560 2.520 2.560 294,000 744,690 2.5330 2.385 2.366 2.385 2.347 2.385 315,624 2.3594 -0.78%
2023-11-24 0 2.580 2.550 2.580 2.540 2.630 596,000 1,550,280 2.6011 2.403 2.375 2.403 2.366 2.450 639,836 2.4229 0.00%
2023-11-23 0 2.580 2.520 2.580 2.500 2.580 84,000 211,530 2.5182 2.403 2.347 2.403 2.329 2.403 90,178 2.3457 0.39%
2023-11-22 0 2.570 2.530 2.570 2.530 2.570 33,000 83,890 2.5421 2.394 2.357 2.394 2.357 2.394 35,427 2.3680 0.00%
2023-11-21 0 2.570 2.560 2.570 2.540 2.610 410,000 1,050,420 2.5620 2.394 2.385 2.394 2.366 2.431 440,156 2.3865 -1.15%
2023-11-20 0 2.600 2.560 2.690 2.570 2.600 42,000 108,620 2.5862 2.422 2.385 2.506 2.394 2.422 45,089 2.4090 0.00%
2023-11-17 0 2.600 2.570 2.600 2.550 2.620 346,000 892,760 2.5802 2.422 2.394 2.422 2.375 2.441 371,448 2.4035 -1.14%
2023-11-16 0 2.630 2.630 2.660 2.630 2.700 19,000 50,720 2.6695 2.450 2.450 2.478 2.450 2.515 20,397 2.4866 -2.59%
2023-11-15 0 2.700 2.660 2.700 2.620 2.700 103,000 275,430 2.6741 2.515 2.478 2.515 2.441 2.515 110,576 2.4909 3.05%
2023-11-14 0 2.620 2.580 2.630 2.570 2.620 114,000 296,620 2.6019 2.441 2.403 2.450 2.394 2.441 122,385 2.4237 2.75%
2023-11-13 0 2.550 2.540 2.550 2.500 2.640 242,000 616,950 2.5494 2.375 2.366 2.375 2.329 2.459 259,799 2.3747 0.00%
2023-11-10 0 2.550 2.550 2.620 2.540 2.610 340,000 871,340 2.5628 2.375 2.375 2.441 2.366 2.431 365,007 2.3872 -3.77%
2023-11-09 0 2.650 2.640 2.650 2.650 2.660 33,000 87,490 2.6512 2.468 2.459 2.468 2.468 2.478 35,427 2.4696 -0.75%
2023-11-08 0 2.670 2.640 2.670 2.600 2.680 148,000 393,690 2.6601 2.487 2.459 2.487 2.422 2.496 158,885 2.4778 0.00%
2023-11-07 0 2.670 2.620 2.680 2.620 2.670 160,000 422,610 2.6413 2.487 2.441 2.496 2.441 2.487 171,768 2.4604 0.75%
2023-11-06 0 2.650 2.650 2.690 2.620 2.690 301,000 803,290 2.6687 2.468 2.468 2.506 2.441 2.506 323,139 2.4859 -1.49%
2023-11-03 0 2.690 2.690 2.700 2.660 2.750 604,000 1,630,280 2.6991 2.506 2.506 2.515 2.478 2.562 648,424 2.5142 -3.58%
2023-11-02 0 2.790 2.800 2.820 - - 0 0 - 2.599 2.608 2.627 - - 0 - 0.00%
2023-11-01 0 2.790 2.740 2.790 2.740 2.800 18,000 49,790 2.7661 2.599 2.552 2.599 2.552 2.608 19,324 2.5766 -0.36%
2023-10-31 0 2.800 2.730 2.800 2.670 2.800 196,000 537,660 2.7432 2.608 2.543 2.608 2.487 2.608 210,416 2.5552 0.72%
2023-10-30 0 2.780 2.700 2.780 2.660 2.780 207,000 563,530 2.7224 2.590 2.515 2.590 2.478 2.590 222,225 2.5359 0.36%
2023-10-27 0 2.770 2.750 2.770 2.750 2.770 36,000 99,590 2.7664 2.580 2.562 2.580 2.562 2.580 38,648 2.5769 -1.42%
2023-10-26 0 2.810 2.730 2.840 2.670 2.810 2,000 5,480 2.7400 2.617 2.543 2.645 2.487 2.617 2,147 2.5523 2.18%
2023-10-25 0 2.750 2.690 2.750 2.660 2.820 117,000 321,450 2.7474 2.562 2.506 2.562 2.478 2.627 125,605 2.5592 1.85%
2023-10-24 0 2.700 2.680 2.700 2.660 2.730 70,000 187,460 2.6780 2.515 2.496 2.515 2.478 2.543 75,149 2.4945 -1.10%
2023-10-20 0 2.730 2.700 2.730 2.710 2.800 47,000 131,150 2.7904 2.543 2.515 2.543 2.524 2.608 50,457 2.5993 -3.87%
2023-10-19 0 2.840 2.840 2.850 2.810 2.860 14,000 39,990 2.8564 2.645 2.645 2.655 2.617 2.664 15,030 2.6607 -1.39%
2023-10-18 0 2.880 2.850 2.880 2.830 2.890 71,000 202,060 2.8459 2.683 2.655 2.683 2.636 2.692 76,222 2.6509 0.00%
2023-10-17 0 2.880 2.860 2.880 2.880 2.880 50,000 144,000 2.8800 2.683 2.664 2.683 2.683 2.683 53,678 2.6827 1.41%
2023-10-16 0 2.840 2.830 2.910 2.840 2.840 4,000 11,360 2.8400 2.645 2.636 2.711 2.645 2.645 4,294 2.6454 0.00%
2023-10-13 0 2.840 2.840 2.900 2.820 2.830 55,000 155,590 2.8289 2.645 2.645 2.701 2.627 2.636 59,045 2.6351 -0.70%
2023-10-12 0 2.860 2.880 2.990 2.860 2.950 30,000 87,730 2.9243 2.664 2.683 2.785 2.664 2.748 32,207 2.7240 -2.72%
2023-10-11 0 2.940 2.910 2.940 2.900 2.940 40,000 116,720 2.9180 2.739 2.711 2.739 2.701 2.739 42,942 2.7181 3.52%
2023-10-10 0 2.840 2.840 2.850 2.840 2.860 19,000 54,300 2.8579 2.645 2.645 2.655 2.645 2.664 20,397 2.6621 1.07%
2023-10-09 0 2.810 2.810 2.820 2.810 2.810 3,000 8,430 2.8100 2.617 2.617 2.627 2.617 2.617 3,221 2.6175 0.00%
2023-10-06 0 2.810 2.800 2.810 2.810 2.850 91,000 256,340 2.8169 2.617 2.608 2.617 2.617 2.655 97,693 2.6239 -1.40%
2023-10-05 0 2.850 2.810 2.850 2.800 2.860 93,000 263,040 2.8284 2.655 2.617 2.655 2.608 2.664 99,840 2.6346 1.42%
2023-10-04 0 2.810 2.800 2.810 2.800 2.820 63,000 176,760 2.8057 2.617 2.608 2.617 2.608 2.627 67,634 2.6135 0.00%
2023-10-03 0 2.810 2.840 2.850 2.800 2.830 71,000 200,340 2.8217 2.617 2.645 2.655 2.608 2.636 76,222 2.6284 -1.75%
2023-09-29 0 2.860 2.860 2.900 2.810 2.860 63,000 178,960 2.8406 2.664 2.664 2.701 2.617 2.664 67,634 2.6460 1.42%
2023-09-28 0 2.820 2.800 2.820 2.800 2.820 81,000 227,840 2.8128 2.627 2.608 2.627 2.608 2.627 86,958 2.6201 0.00%
2023-09-27 0 2.820 2.820 2.860 2.810 2.810 2,000 5,620 2.8100 2.627 2.627 2.664 2.617 2.617 2,147 2.6175 0.00%
2023-09-26 0 2.820 2.800 2.860 2.790 2.820 36,000 100,820 2.8006 2.627 2.608 2.664 2.599 2.627 38,648 2.6087 0.00%
2023-09-25 0 2.820 2.780 2.820 2.780 2.820 24,000 67,540 2.8142 2.627 2.590 2.627 2.590 2.627 25,765 2.6214 0.71%
2023-09-22 0 2.800 2.790 2.800 2.700 2.810 132,000 364,040 2.7579 2.608 2.599 2.608 2.515 2.617 141,709 2.5689 0.00%
2023-09-21 0 2.800 2.760 2.800 2.740 2.810 17,000 47,360 2.7859 2.608 2.571 2.608 2.552 2.617 18,250 2.5950 -0.36%
2023-09-20 0 2.810 2.830 2.860 2.780 2.820 121,000 338,370 2.7964 2.617 2.636 2.664 2.590 2.627 129,900 2.6049 -0.71%
2023-09-19 0 2.830 2.800 2.860 2.770 2.840 87,000 243,470 2.7985 2.636 2.608 2.664 2.580 2.645 93,399 2.6068 -1.05%
2023-09-18 0 2.860 2.820 2.870 2.820 2.920 186,000 526,680 2.8316 2.664 2.627 2.673 2.627 2.720 199,680 2.6376 -1.38%
2023-09-15 0 2.900 2.870 2.900 2.800 2.960 244,000 705,900 2.8930 2.701 2.673 2.701 2.608 2.757 261,946 2.6948 -1.69%
2023-09-14 0 2.950 2.950 3.040 2.920 3.050 45,000 132,950 2.9544 2.748 2.748 2.832 2.720 2.841 48,310 2.7520 -0.67%
2023-09-13 0 2.970 2.900 2.980 2.900 3.000 280,600 826,652 2.9460 2.767 2.701 2.776 2.701 2.794 301,238 2.7442 -1.00%
2023-09-12 0 3.000 2.960 3.080 2.900 3.000 106,000 312,710 2.9501 2.794 2.757 2.869 2.701 2.794 113,796 2.7480 0.00%
2023-09-11 0 3.000 3.000 3.010 3.000 3.030 1,177,000 3,534,770 3.0032 2.794 2.794 2.804 2.794 2.822 1,263,569 2.7975 -2.60%
2023-09-07 0 3.080 3.080 3.100 3.060 3.100 44,000 135,050 3.0693 2.869 2.869 2.888 2.850 2.888 47,236 2.8590 0.00%
2023-09-06 0 3.080 3.060 3.150 3.080 3.150 518,000 1,604,830 3.0981 2.869 2.850 2.934 2.869 2.934 556,099 2.8859 -0.65%
2023-09-05 0 3.100 3.100 3.140 3.100 3.100 31,000 96,100 3.1000 2.888 2.888 2.925 2.888 2.888 33,280 2.8876 0.00%
2023-09-04 0 3.100 3.090 3.100 3.060 3.150 190,000 586,520 3.0869 2.888 2.878 2.888 2.850 2.934 203,975 2.8755 -2.52%
2023-08-31 0 3.180 3.090 3.180 3.090 3.180 66,000 205,250 3.1098 2.962 2.878 2.962 2.878 2.962 70,854 2.8968 6.00%
2023-08-30 0 3.000 3.000 3.090 3.000 3.100 11,000 33,350 3.0318 2.794 2.794 2.878 2.794 2.888 11,809 2.8241 -3.23%
2023-08-29 0 3.100 3.080 3.100 3.100 3.200 131,000 408,120 3.1154 2.888 2.869 2.888 2.888 2.981 140,635 2.9020 -0.16%
2023-08-28 0 3.150 3.110 3.150 3.150 3.150 33,000 103,950 3.1500 2.892 2.856 2.892 2.892 2.892 35,941 2.8923 -0.32%
2023-08-25 0 3.160 3.160 3.250 3.150 3.290 54,000 170,840 3.1637 2.901 2.901 2.984 2.892 3.021 58,812 2.9049 -1.25%
2023-08-24 0 3.200 3.210 3.250 3.190 3.230 394,000 1,265,130 3.2110 2.938 2.947 2.984 2.929 2.966 429,109 2.9483 0.31%
2023-08-23 0 3.190 3.200 3.290 3.180 3.230 124,000 395,930 3.1930 2.929 2.938 3.021 2.920 2.966 135,049 2.9317 -2.15%
2023-08-22 0 3.260 3.260 3.300 3.230 3.290 130,000 422,530 3.2502 2.993 2.993 3.030 2.966 3.021 141,584 2.9843 0.31%
2023-08-21 0 3.250 3.250 3.310 3.250 3.280 109,000 355,370 3.2603 2.984 2.984 3.039 2.984 3.012 118,713 2.9935 -0.61%
2023-08-18 0 3.270 3.260 3.290 3.250 3.300 149,000 488,200 3.2765 3.002 2.993 3.021 2.984 3.030 162,277 3.0084 -0.30%
2023-08-17 0 3.280 3.260 3.300 3.210 3.330 135,000 442,940 3.2810 3.012 2.993 3.030 2.947 3.058 147,030 3.0126 2.18%
2023-08-16 0 3.210 3.200 3.300 3.200 3.330 4,000 13,070 3.2675 2.947 2.938 3.030 2.938 3.058 4,356 3.0002 0.63%
2023-08-15 0 3.190 3.190 3.200 3.110 3.190 47,000 148,590 3.1615 2.929 2.929 2.938 2.856 2.929 51,188 2.9028 2.57%
2023-08-14 0 3.110 3.110 3.340 3.110 3.130 17,000 53,190 3.1288 2.856 2.856 3.067 2.856 2.874 18,515 2.8728 -0.64%
2023-08-11 0 3.130 3.110 3.320 3.130 3.190 52,000 164,110 3.1560 2.874 2.856 3.048 2.874 2.929 56,634 2.8977 -2.49%
2023-08-10 0 3.210 3.210 3.270 3.100 3.230 108,000 339,760 3.1459 2.947 2.947 3.002 2.846 2.966 117,624 2.8885 -1.53%
2023-08-09 0 3.260 3.260 3.280 3.200 3.260 156,000 506,140 3.2445 2.993 2.993 3.012 2.938 2.993 169,901 2.9790 1.87%
2023-08-08 0 3.200 3.200 3.300 3.200 3.200 25,000 80,000 3.2000 2.938 2.938 3.030 2.938 2.938 27,228 2.9382 -0.31%
2023-08-07 0 3.210 3.120 3.210 3.100 3.290 203,000 660,910 3.2557 2.947 2.865 2.947 2.846 3.021 221,089 2.9893 3.55%
2023-08-04 0 3.100 3.100 3.210 3.100 3.260 63,000 200,450 3.1817 2.846 2.846 2.947 2.846 2.993 68,614 2.9214 -2.82%
2023-08-03 0 3.190 3.180 3.200 3.180 3.230 37,000 118,390 3.1997 2.929 2.920 2.938 2.920 2.966 40,297 2.9379 -1.24%
2023-08-02 0 3.230 3.230 3.260 3.230 3.260 155,000 502,970 3.2450 2.966 2.966 2.993 2.966 2.993 168,812 2.9795 -0.92%
2023-08-01 0 3.260 3.260 3.310 3.260 3.320 258,000 852,740 3.3052 2.993 2.993 3.039 2.993 3.048 280,990 3.0348 -0.31%
2023-07-31 0 3.270 3.270 3.290 3.220 3.310 433,000 1,415,210 3.2684 3.002 3.002 3.021 2.957 3.039 471,584 3.0010 -0.61%
2023-07-28 0 3.290 3.290 3.340 3.250 3.310 41,000 135,410 3.3027 3.021 3.021 3.067 2.984 3.039 44,653 3.0325 1.23%
2023-07-27 0 3.250 3.240 3.280 3.240 3.260 30,000 97,550 3.2517 2.984 2.975 3.012 2.975 2.993 32,673 2.9856 -1.52%
2023-07-26 0 3.300 3.300 3.360 3.300 3.480 68,318 228,281 3.3414 3.030 3.030 3.085 3.030 3.195 74,406 3.0681 -1.49%
2023-07-25 0 3.350 3.320 3.350 3.280 3.350 82,000 270,730 3.3016 3.076 3.048 3.076 3.012 3.076 89,307 3.0315 2.45%
2023-07-24 0 3.270 3.230 3.240 3.220 3.350 40,000 131,890 3.2973 3.002 2.966 2.975 2.957 3.076 43,564 3.0275 -0.61%
2023-07-21 0 3.290 3.280 3.330 3.290 3.290 3,000 9,870 3.2900 3.021 3.012 3.058 3.021 3.021 3,267 3.0208 0.00%
2023-07-20 0 3.290 3.290 3.300 3.290 3.310 96,000 317,060 3.3027 3.021 3.021 3.030 3.021 3.039 104,554 3.0325 -2.08%
2023-07-19 0 3.360 3.330 3.400 3.360 3.400 49,000 165,500 3.3776 3.085 3.058 3.122 3.085 3.122 53,366 3.1012 -2.61%
2023-07-18 0 3.450 3.360 3.440 3.450 3.470 34,000 117,550 3.4574 3.168 3.085 3.159 3.168 3.186 37,030 3.1745 -0.29%
2023-07-14 0 3.460 3.450 3.500 3.400 3.490 57,000 197,660 3.4677 3.177 3.168 3.214 3.122 3.204 62,079 3.1840 -0.29%
2023-07-13 0 3.470 3.410 3.480 3.470 3.500 86,000 300,520 3.4944 3.186 3.131 3.195 3.186 3.214 93,663 3.2085 1.17%
2023-07-12 0 3.430 3.400 3.450 - - 0 0 - 3.149 3.122 3.168 - - 0 - 0.00%
2023-07-11 0 3.430 3.420 3.460 3.350 3.460 110,000 371,410 3.3765 3.149 3.140 3.177 3.076 3.177 119,802 3.1002 0.29%
2023-07-10 0 3.420 3.420 3.440 3.350 3.420 39,000 131,980 3.3841 3.140 3.140 3.159 3.076 3.140 42,475 3.1072 -0.87%
2023-07-07 0 3.450 3.400 3.440 3.460 3.600 22,000 76,740 3.4882 3.168 3.122 3.159 3.177 3.305 23,960 3.2028 0.29%
2023-07-06 0 3.440 3.380 3.440 3.350 3.500 70,000 238,200 3.4029 3.159 3.103 3.159 3.076 3.214 76,238 3.1244 -1.15%
2023-07-05 0 3.480 3.410 3.480 3.420 3.500 67,000 231,230 3.4512 3.195 3.131 3.195 3.140 3.214 72,970 3.1688 -0.29%
2023-07-04 0 3.490 3.490 3.500 3.430 3.490 31,000 106,950 3.4500 3.204 3.204 3.214 3.149 3.204 33,762 3.1677 -1.41%
2023-07-03 0 3.540 3.460 3.550 3.540 3.590 8,000 28,490 3.5613 3.250 3.177 3.260 3.250 3.296 8,713 3.2699 -1.39%
2023-06-30 0 3.590 3.400 3.590 3.490 3.590 65,000 231,130 3.5558 3.296 3.122 3.296 3.204 3.296 70,792 3.2649 2.57%
2023-06-29 0 3.500 3.380 3.500 3.500 3.500 4,000 14,000 3.5000 3.214 3.103 3.214 3.214 3.214 4,356 3.2136 0.57%
2023-06-28 0 3.480 3.380 3.500 3.480 3.480 2,000 6,960 3.4800 3.195 3.103 3.214 3.195 3.195 2,178 3.1953 0.87%
2023-06-27 0 3.450 3.430 3.480 3.400 3.450 20,000 68,270 3.4135 3.168 3.149 3.195 3.122 3.168 21,782 3.1342 -3.09%
2023-06-26 0 3.560 3.400 3.560 3.560 3.560 2,000 6,940 3.4700 3.269 3.122 3.269 3.269 3.269 2,178 3.1861 4.71%
2023-06-23 0 3.400 3.400 3.510 3.390 3.570 15,000 51,180 3.4120 3.122 3.122 3.223 3.113 3.278 16,337 3.1328 -4.49%
2023-06-21 0 3.560 3.550 3.560 3.370 3.560 13,000 46,050 3.5423 3.269 3.260 3.269 3.094 3.269 14,158 3.2525 -1.11%
2023-06-20 0 3.600 3.370 3.590 - - 0 0 - 3.305 3.094 3.296 - - 0 - -0.28%
2023-06-19 0 3.610 3.380 3.630 3.610 3.610 1,000 3,610 3.6100 3.315 3.103 3.333 3.315 3.315 1,089 3.3146 -0.82%
2023-06-16 0 3.640 3.600 3.640 3.640 3.640 4,000 14,560 3.6400 3.342 3.305 3.342 3.342 3.342 4,356 3.3422 1.11%
2023-06-15 0 3.600 3.410 3.630 3.600 3.600 21,000 75,600 3.6000 3.305 3.131 3.333 3.305 3.305 22,871 3.3055 -1.10%
2023-06-14 0 3.640 3.640 3.740 3.400 3.640 25,000 88,950 3.5580 3.342 3.342 3.434 3.122 3.342 27,228 3.2669 8.66%
2023-06-13 0 3.350 3.350 3.400 3.340 3.410 131,000 441,390 3.3694 3.076 3.076 3.122 3.067 3.131 142,673 3.0937 -4.69%
2023-06-12 0 3.540 3.500 3.550 3.400 3.550 35,000 119,670 3.4191 3.227 3.191 3.237 3.100 3.237 38,390 3.1172 -0.56%
2023-06-09 0 3.560 3.390 3.560 3.490 3.560 18,000 63,870 3.5483 3.246 3.091 3.246 3.182 3.246 19,743 3.2350 -0.56%
2023-06-08 0 3.580 3.380 3.590 3.580 3.580 16,000 57,160 3.5725 3.264 3.082 3.273 3.264 3.264 17,550 3.2570 0.28%
2023-06-07 0 3.570 3.460 3.570 3.450 3.590 32,000 114,320 3.5725 3.255 3.154 3.255 3.145 3.273 35,099 3.2570 -1.38%
2023-06-06 0 3.620 3.450 3.630 - - 0 0 - 3.300 3.145 3.309 - - 0 - -0.28%
2023-06-05 0 3.630 3.330 3.640 - - 0 0 - 3.309 3.036 3.319 - - 0 - -0.27%
2023-06-02 0 3.640 3.580 3.640 - - 0 0 - 3.319 3.264 3.319 - - 0 - 0.00%
2023-06-01 0 3.640 3.510 3.640 3.500 3.640 114,000 400,290 3.5113 3.319 3.200 3.319 3.191 3.319 125,041 3.2013 1.39%
2023-05-31 0 3.590 3.500 3.590 3.410 3.600 342,000 1,170,630 3.4229 3.273 3.191 3.273 3.109 3.282 375,124 3.1206 5.28%
2023-05-30 0 3.410 3.410 3.440 3.370 3.410 291,470 984,002 3.3760 3.109 3.109 3.136 3.072 3.109 319,700 3.0779 -1.16%
2023-05-29 0 3.450 3.370 3.450 3.320 3.490 490,000 1,679,170 3.4269 3.145 3.072 3.145 3.027 3.182 537,459 3.1243 -3.90%
2023-05-25 0 3.590 3.460 3.560 3.390 3.600 207,000 714,230 3.4504 3.273 3.154 3.246 3.091 3.282 227,049 3.1457 1.99%
2023-05-24 0 3.520 3.400 3.520 3.450 3.520 311,000 1,080,940 3.4757 3.209 3.100 3.209 3.145 3.209 341,122 3.1688 1.15%
2023-05-23 0 3.480 3.420 3.480 3.420 3.570 177,000 615,870 3.4795 3.173 3.118 3.173 3.118 3.255 194,143 3.1722 -2.79%
2023-05-22 0 3.580 3.510 3.580 3.500 3.580 29,000 101,670 3.5059 3.264 3.200 3.264 3.191 3.264 31,809 3.1963 1.13%
2023-05-19 0 3.540 3.540 3.700 3.500 3.620 52,000 183,330 3.5256 3.227 3.227 3.373 3.191 3.300 57,036 3.2143 -2.75%
2023-05-18 0 3.640 3.530 3.640 3.540 3.640 22,000 79,980 3.6355 3.319 3.218 3.319 3.227 3.319 24,131 3.3144 1.11%
2023-05-17 0 3.600 3.600 3.680 3.480 3.700 724,000 2,545,080 3.5153 3.282 3.282 3.355 3.173 3.373 794,123 3.2049 2.27%
2023-05-16 0 3.520 3.520 3.530 3.520 3.600 192,000 682,520 3.5548 3.209 3.209 3.218 3.209 3.282 210,596 3.2409 -4.09%
2023-05-15 0 3.670 3.650 3.670 3.630 3.700 41,000 150,450 3.6695 3.346 3.328 3.346 3.309 3.373 44,971 3.3455 -2.91%
2023-05-12 0 3.780 3.620 3.780 3.610 3.800 73,000 270,370 3.7037 3.446 3.300 3.446 3.291 3.464 80,070 3.3767 -0.53%
2023-05-11 0 3.800 3.600 3.780 - - 0 0 - 3.464 3.282 3.446 - - 0 - 0.00%
2023-05-10 0 3.800 3.600 3.800 3.700 3.800 10,000 37,300 3.7300 3.464 3.282 3.464 3.373 3.464 10,969 3.4006 1.33%
2023-05-09 0 3.750 3.610 3.760 3.750 3.780 4,000 15,070 3.7675 3.419 3.291 3.428 3.419 3.446 4,387 3.4348 -1.32%
2023-05-08 0 3.800 3.600 3.800 3.640 3.800 2,000 7,440 3.7200 3.464 3.282 3.464 3.319 3.464 2,194 3.3915 4.40%
2023-05-05 0 3.640 3.600 3.650 3.590 3.640 4,000 14,410 3.6025 3.319 3.282 3.328 3.273 3.319 4,387 3.2844 -0.82%
2023-05-04 0 3.670 3.590 3.670 3.590 3.790 12,000 43,360 3.6133 3.346 3.273 3.346 3.273 3.455 13,162 3.2943 1.94%
2023-05-03 0 3.600 3.600 3.660 3.600 3.690 157,000 576,190 3.6700 3.282 3.282 3.337 3.282 3.364 172,206 3.3459 -1.37%
2023-05-02 0 3.650 3.640 3.650 3.580 3.650 65,000 236,270 3.6349 3.328 3.319 3.328 3.264 3.328 71,296 3.3140 0.00%
2023-04-28 0 3.650 3.570 3.650 3.600 3.650 30,000 108,440 3.6147 3.328 3.255 3.328 3.282 3.328 32,906 3.2955 2.82%
2023-04-27 0 3.550 3.550 3.650 3.530 3.610 142,000 505,620 3.5607 3.237 3.237 3.328 3.218 3.291 155,753 3.2463 -2.74%
2023-04-26 0 3.650 3.640 3.650 3.570 3.650 75,000 269,460 3.5928 3.328 3.319 3.328 3.255 3.328 82,264 3.2755 0.27%
2023-04-25 0 3.640 3.590 3.640 3.590 3.680 69,000 248,840 3.6064 3.319 3.273 3.319 3.273 3.355 75,683 3.2879 0.28%
2023-04-24 0 3.630 3.620 3.630 3.630 3.750 57,000 212,080 3.7207 3.309 3.300 3.309 3.309 3.419 62,521 3.3922 -1.36%
2023-04-21 0 3.680 3.660 3.680 3.570 3.680 124,000 447,740 3.6108 3.355 3.337 3.355 3.255 3.355 136,010 3.2920 0.00%
2023-04-20 0 3.680 3.680 3.800 3.680 3.770 16,000 59,530 3.7206 3.355 3.355 3.464 3.355 3.437 17,550 3.3921 -2.90%
2023-04-19 0 3.790 3.650 3.790 3.670 3.790 9,000 33,770 3.7522 3.455 3.328 3.455 3.346 3.455 9,872 3.4209 3.27%
2023-04-18 0 3.670 3.660 3.670 3.610 3.800 242,000 883,070 3.6490 3.346 3.337 3.346 3.291 3.464 265,439 3.3268 -1.34%
2023-04-17 0 3.720 3.720 3.740 3.630 3.750 136,000 502,870 3.6976 3.392 3.392 3.410 3.309 3.419 149,172 3.3711 -0.53%
2023-04-14 0 3.740 3.710 3.770 3.740 3.940 272,000 1,056,400 3.8838 3.410 3.382 3.437 3.410 3.592 298,345 3.5409 -3.86%
2023-04-13 0 3.890 3.860 3.950 3.710 3.890 187,000 717,260 3.8356 3.547 3.519 3.601 3.382 3.547 205,112 3.4969 0.52%
2023-04-12 0 3.870 3.870 3.880 3.710 3.870 112,000 423,220 3.7788 3.528 3.528 3.537 3.382 3.528 122,848 3.4451 1.31%
2023-04-11 0 3.820 3.720 3.840 3.690 3.870 108,000 404,570 3.7460 3.483 3.392 3.501 3.364 3.528 118,460 3.4152 1.06%
2023-04-06 0 3.780 3.660 3.820 3.710 3.780 10,000 37,410 3.7410 3.446 3.337 3.483 3.382 3.446 10,969 3.4107 2.72%
2023-04-04 0 3.680 3.650 3.710 3.680 3.790 47,000 174,410 3.7109 3.355 3.328 3.382 3.355 3.455 51,552 3.3832 -3.66%
2023-04-03 0 3.820 3.710 3.820 3.680 3.820 32,000 118,630 3.7072 3.483 3.382 3.483 3.355 3.483 35,099 3.3798 -0.52%
2023-03-31 0 3.840 3.730 3.840 3.520 3.840 405,000 1,480,940 3.6566 3.501 3.401 3.501 3.209 3.501 444,226 3.3338 0.52%
2023-03-30 0 3.820 3.820 3.890 3.720 3.820 48,000 181,780 3.7871 3.483 3.483 3.547 3.392 3.483 52,649 3.4527 -1.80%
2023-03-29 0 3.890 3.880 3.890 3.890 4.070 32,000 125,320 3.9163 3.547 3.537 3.547 3.547 3.711 35,099 3.5704 1.30%
2023-03-28 0 3.840 3.730 3.990 3.710 4.110 85,000 343,090 4.0364 3.501 3.401 3.638 3.382 3.747 93,233 3.6799 -3.76%
2023-03-27 0 3.990 3.870 4.000 3.680 4.100 413,000 1,598,260 3.8699 3.638 3.528 3.647 3.355 3.738 453,001 3.5282 6.97%
2023-03-24 0 3.730 3.600 3.730 3.700 3.730 26,000 96,490 3.7112 3.401 3.282 3.401 3.373 3.401 28,518 3.3834 0.81%
2023-03-23 0 3.700 3.680 3.730 3.680 3.700 48,000 177,170 3.6910 3.373 3.355 3.401 3.355 3.373 52,649 3.3651 -1.33%
2023-03-22 0 3.750 3.700 3.750 3.750 3.770 15,000 56,330 3.7553 3.419 3.373 3.419 3.419 3.437 16,453 3.4237 -0.79%
2023-03-21 0 3.780 3.770 3.780 3.720 3.810 130,000 491,470 3.7805 3.446 3.437 3.446 3.392 3.474 142,591 3.4467 -1.56%
2023-03-20 0 3.840 3.810 3.840 3.720 3.990 164,000 623,640 3.8027 3.501 3.474 3.501 3.392 3.638 179,884 3.4669 -1.79%
2023-03-17 0 3.910 3.890 3.920 3.830 3.910 23,000 89,280 3.8817 3.565 3.547 3.574 3.492 3.565 25,228 3.5390 0.77%
2023-03-16 0 3.880 3.880 3.960 3.860 3.880 9,000 34,820 3.8689 3.537 3.537 3.610 3.519 3.537 9,872 3.5273 0.00%
2023-03-15 0 3.880 3.880 3.890 3.700 3.880 282,000 1,062,290 3.7670 3.537 3.537 3.547 3.373 3.537 309,313 3.4344 0.52%
2023-03-14 0 3.860 3.850 3.860 3.710 3.920 310,000 1,189,020 3.8355 3.519 3.510 3.519 3.382 3.574 340,025 3.4969 -5.85%
2023-03-13 0 4.100 4.080 4.100 3.920 4.100 13,000 51,550 3.9654 3.738 3.720 3.738 3.574 3.738 14,259 3.6152 0.74%
2023-03-10 0 4.070 3.900 4.070 3.920 4.070 126,000 506,260 4.0179 3.711 3.556 3.711 3.574 3.711 138,204 3.6631 2.26%
2023-03-09 0 3.980 3.980 4.090 3.980 4.130 38,000 156,210 4.1108 3.629 3.629 3.729 3.629 3.765 41,680 3.7478 -2.93%
2023-03-08 0 4.100 4.020 4.150 4.040 4.110 7,000 28,420 4.0600 3.738 3.665 3.784 3.683 3.747 7,678 3.7015 -1.20%
2023-03-07 0 4.150 4.150 4.170 4.150 4.150 8,000 33,200 4.1500 3.784 3.784 3.802 3.784 3.784 8,775 3.7835 0.00%
2023-03-06 0 4.150 4.050 4.150 4.050 4.150 63,000 260,870 4.1408 3.784 3.692 3.784 3.692 3.784 69,102 3.7752 3.23%
2023-03-03 0 4.020 4.020 4.090 3.980 4.150 229,000 920,590 4.0200 3.665 3.665 3.729 3.629 3.784 251,180 3.6651 0.25%
2023-03-02 0 4.010 4.000 4.070 4.000 4.050 22,000 88,180 4.0082 3.656 3.647 3.711 3.647 3.692 24,131 3.6542 -2.20%
2023-03-01 0 4.100 4.020 4.160 4.010 4.240 58,000 235,720 4.0641 3.738 3.665 3.793 3.656 3.866 63,618 3.7053 2.24%
2023-02-28 0 4.010 3.960 4.010 3.960 4.010 116,000 462,980 3.9912 3.656 3.610 3.656 3.610 3.656 127,235 3.6388 1.01%
2023-02-27 0 3.970 3.970 3.980 3.970 3.990 7,000 27,840 3.9771 3.619 3.619 3.629 3.619 3.638 7,678 3.6260 -0.50%
2023-02-24 0 3.990 3.990 4.030 3.990 3.990 9,000 35,910 3.9900 3.638 3.638 3.674 3.638 3.638 9,872 3.6377 -2.44%
2023-02-23 0 4.090 3.980 4.120 3.950 4.320 100,000 401,560 4.0156 3.729 3.629 3.756 3.601 3.939 109,686 3.6610 0.49%
2023-02-22 0 4.070 4.030 4.200 4.070 4.220 28,000 114,850 4.1018 3.711 3.674 3.829 3.711 3.847 30,712 3.7396 -0.25%
2023-02-21 0 4.080 4.050 4.100 4.000 4.360 227,000 943,630 4.1570 3.720 3.692 3.738 3.647 3.975 248,986 3.7899 -2.39%
2023-02-20 0 4.180 4.050 4.200 4.030 4.300 3,000 12,540 4.1800 3.811 3.692 3.829 3.674 3.920 3,291 3.8109 3.98%
2023-02-17 0 4.020 4.000 4.180 4.000 4.060 47,000 189,770 4.0377 3.665 3.647 3.811 3.647 3.701 51,552 3.6811 -1.23%
2023-02-16 0 4.070 4.060 4.200 4.050 4.330 27,000 112,220 4.1563 3.711 3.701 3.829 3.692 3.948 29,615 3.7893 0.49%
2023-02-15 0 4.050 4.050 4.400 4.050 4.160 111,000 455,220 4.1011 3.692 3.692 4.011 3.692 3.793 121,751 3.7389 -1.70%
2023-02-14 0 4.120 4.100 4.190 4.110 4.330 145,000 604,640 4.1699 3.756 3.738 3.820 3.747 3.948 159,044 3.8017 -3.96%
2023-02-13 0 4.290 4.070 4.290 3.980 4.290 46,000 193,320 4.2026 3.911 3.711 3.911 3.629 3.911 50,455 3.8315 0.47%
2023-02-10 0 4.270 4.240 4.330 4.250 4.310 118,000 505,100 4.2805 3.893 3.866 3.948 3.875 3.929 129,429 3.9025 -2.73%
2023-02-09 0 4.390 4.320 4.390 4.330 4.450 39,000 171,010 4.3849 4.002 3.939 4.002 3.948 4.057 42,777 3.9977 0.00%
2023-02-08 0 4.390 4.250 4.400 4.270 4.400 18,000 78,480 4.3600 4.002 3.875 4.011 3.893 4.011 19,743 3.9750 0.00%
2023-02-07 0 4.390 4.280 4.390 4.270 4.400 70,000 304,370 4.3481 4.002 3.902 4.002 3.893 4.011 76,780 3.9642 0.00%
2023-02-06 0 4.390 4.270 4.390 4.370 4.390 41,000 179,670 4.3822 4.002 3.893 4.002 3.984 4.002 44,971 3.9952 0.00%
2023-02-03 0 4.390 4.300 4.390 4.300 4.400 224,000 973,970 4.3481 4.002 3.920 4.002 3.920 4.011 245,696 3.9641 0.46%
2023-02-02 0 4.370 4.280 4.370 4.260 4.510 100,000 441,740 4.4174 3.984 3.902 3.984 3.884 4.112 109,686 4.0273 -1.80%
2023-02-01 0 4.450 4.320 4.450 4.180 4.500 198,000 866,260 4.3751 4.057 3.939 4.057 3.811 4.103 217,177 3.9887 4.22%
2023-01-31 0 4.270 4.120 4.290 4.080 4.300 175,000 734,970 4.1998 3.893 3.756 3.911 3.720 3.920 191,950 3.8290 7.29%
2023-01-30 0 3.980 3.980 4.000 3.930 4.140 67,000 269,080 4.0161 3.629 3.629 3.647 3.583 3.774 73,489 3.6615 -3.86%
2023-01-27 0 4.140 4.020 4.140 3.860 4.200 186,000 730,450 3.9272 3.774 3.665 3.774 3.519 3.829 204,015 3.5804 6.15%
2023-01-26 0 3.900 3.900 3.970 3.880 4.000 363,000 1,423,640 3.9219 3.556 3.556 3.619 3.537 3.647 398,158 3.5756 0.00%
2023-01-20 0 3.900 3.900 4.000 3.900 3.900 3,000 11,700 3.9000 3.556 3.556 3.647 3.556 3.556 3,291 3.5556 0.00%
2023-01-19 0 3.900 3.900 4.040 3.890 3.890 1,000 3,890 3.8900 3.556 3.556 3.683 3.547 3.547 1,097 3.5465 0.52%
2023-01-18 0 3.880 3.900 4.010 3.880 4.020 67,000 263,720 3.9361 3.537 3.556 3.656 3.537 3.665 73,489 3.5886 -2.27%
2023-01-17 0 3.970 3.970 4.080 - - 0 0 - 3.619 3.619 3.720 - - 0 - 0.51%
2023-01-16 0 3.950 3.940 4.040 3.950 4.050 46,000 185,670 4.0363 3.601 3.592 3.683 3.601 3.692 50,455 3.6799 1.02%
2023-01-13 0 3.910 3.820 3.970 3.770 4.070 97,000 370,310 3.8176 3.565 3.483 3.619 3.437 3.711 106,395 3.4805 3.17%
2023-01-12 0 3.790 3.790 3.900 3.760 3.990 167,000 640,080 3.8328 3.455 3.455 3.556 3.428 3.638 183,175 3.4944 -3.56%
2023-01-11 0 3.930 3.900 4.040 3.800 4.120 530,000 2,119,320 3.9987 3.583 3.556 3.683 3.464 3.756 581,333 3.6456 -7.53%
2023-01-10 0 4.250 4.070 4.250 4.100 4.250 49,000 204,010 4.1635 3.875 3.711 3.875 3.738 3.875 53,746 3.7958 4.17%
2023-01-09 0 4.080 4.060 4.170 4.030 4.200 107,000 435,810 4.0730 3.720 3.701 3.802 3.674 3.829 117,363 3.7133 0.49%
2023-01-06 0 4.060 4.060 4.120 3.960 4.160 41,000 165,270 4.0310 3.701 3.701 3.756 3.610 3.793 44,971 3.6750 -2.17%
2023-01-05 0 4.150 4.000 4.150 3.990 4.240 88,000 359,930 4.0901 3.784 3.647 3.784 3.638 3.866 96,523 3.7289 1.72%
2023-01-04 0 4.080 3.900 4.100 4.080 4.140 6,000 24,780 4.1300 3.720 3.556 3.738 3.720 3.774 6,581 3.7653 0.00%
2023-01-03 0 4.080 4.070 4.190 4.020 4.190 37,501 152,764 4.0736 3.720 3.711 3.820 3.665 3.820 41,133 3.7139 -2.86%
2022-12-30 0 4.200 3.950 4.200 3.940 4.200 158,000 634,470 4.0156 3.829 3.601 3.829 3.592 3.829 173,303 3.6610 5.79%
2022-12-29 0 3.970 3.900 4.050 3.900 3.970 51,000 199,730 3.9163 3.619 3.556 3.692 3.556 3.619 55,940 3.5705 -2.22%
2022-12-28 0 4.060 4.010 4.060 4.020 4.160 161,000 665,500 4.1335 3.701 3.656 3.701 3.665 3.793 176,594 3.7685 2.53%
2022-12-23 0 3.960 3.920 3.950 3.930 4.080 9,000 35,680 3.9644 3.610 3.574 3.601 3.583 3.720 9,872 3.6144 2.86%
2022-12-22 0 3.850 3.850 3.930 3.850 3.920 5,000 19,520 3.9040 3.510 3.510 3.583 3.510 3.574 5,484 3.5593 0.00%
2022-12-21 0 3.850 3.810 3.930 3.850 4.100 102,000 403,830 3.9591 3.510 3.474 3.583 3.510 3.738 111,879 3.6095 -3.75%
2022-12-20 0 4.000 3.900 4.000 3.950 4.220 16,000 65,250 4.0781 3.647 3.556 3.647 3.601 3.847 17,550 3.7180 -6.76%
2022-12-19 0 4.290 3.820 4.290 4.290 4.290 10,000 42,900 4.2900 3.911 3.483 3.911 3.911 3.911 10,969 3.9112 2.14%
2022-12-16 0 4.200 4.200 4.230 4.100 4.260 301,000 1,252,350 4.1606 3.829 3.829 3.856 3.738 3.884 330,153 3.7932 1.69%
2022-12-15 0 4.130 4.020 4.120 3.950 4.160 141,499 586,075 4.1419 3.765 3.665 3.756 3.601 3.793 155,204 3.7762 -0.48%
2022-12-14 0 4.150 4.050 4.140 4.100 4.250 263,000 1,091,510 4.1502 3.784 3.692 3.774 3.738 3.875 288,473 3.7838 1.22%
2022-12-13 0 4.100 4.220 4.290 3.940 4.440 34,000 137,600 4.0471 3.738 3.847 3.911 3.592 4.048 37,293 3.6897 0.74%
2022-12-12 0 4.070 4.070 4.110 4.020 4.110 205,000 833,180 4.0643 3.711 3.711 3.747 3.665 3.747 224,855 3.7054 -0.73%
2022-12-09 0 4.100 4.020 4.090 3.900 4.150 522,000 2,093,240 4.0100 3.738 3.665 3.729 3.556 3.784 572,558 3.6559 5.13%
2022-12-08 0 3.900 3.850 3.910 3.800 3.910 276,000 1,064,485 3.8568 3.556 3.510 3.565 3.464 3.565 302,732 3.5163 2.63%
2022-12-07 0 3.800 3.740 3.800 3.560 3.900 827,100 3,088,255 3.7338 3.464 3.410 3.464 3.246 3.556 907,209 3.4041 7.04%
2022-12-06 0 3.550 3.500 3.540 3.480 3.620 85,174 299,855 3.5205 3.237 3.191 3.227 3.173 3.300 93,424 3.2096 2.60%
2022-12-05 0 3.460 3.460 3.520 3.260 3.600 395,328 1,332,825 3.3714 3.154 3.154 3.209 2.972 3.282 433,617 3.0737 5.17%
2022-12-02 0 3.290 3.290 3.320 3.210 3.370 164,328 541,877 3.2975 2.999 2.999 3.027 2.927 3.072 180,244 3.0064 -2.37%
2022-12-01 0 3.370 3.360 3.370 3.290 3.400 127,000 422,010 3.3229 3.072 3.063 3.072 2.999 3.100 139,301 3.0295 0.30%
2022-11-30 0 3.360 3.340 3.360 3.260 3.400 137,000 453,400 3.3095 3.063 3.045 3.063 2.972 3.100 150,269 3.0173 0.60%
2022-11-29 0 3.340 3.280 3.340 3.210 3.350 184,000 610,800 3.3196 3.045 2.990 3.045 2.927 3.054 201,821 3.0264 3.41%
2022-11-28 0 3.230 3.120 3.220 3.100 3.230 119,000 374,540 3.1474 2.945 2.844 2.936 2.826 2.945 130,526 2.8695 1.57%
2022-11-25 0 3.180 3.180 3.240 3.180 3.290 388,000 1,253,480 3.2306 2.899 2.899 2.954 2.899 2.999 425,580 2.9453 -0.93%
2022-11-24 0 3.210 3.200 3.280 3.200 3.300 173,000 563,290 3.2560 2.927 2.917 2.990 2.917 3.009 189,756 2.9685 -0.93%
2022-11-23 0 3.240 3.240 3.310 3.180 3.310 131,000 421,630 3.2185 2.954 2.954 3.018 2.899 3.018 143,688 2.9343 0.00%
2022-11-22 0 3.240 3.200 3.290 3.240 3.350 893,000 2,934,180 3.2858 2.954 2.917 2.999 2.954 3.054 979,492 2.9956 -2.41%
2022-11-21 0 3.320 3.310 3.350 3.310 3.380 53,000 176,330 3.3270 3.027 3.018 3.054 3.018 3.082 58,133 3.0332 -0.90%
2022-11-18 0 3.350 3.350 3.420 3.330 3.430 123,000 414,510 3.3700 3.054 3.054 3.118 3.036 3.127 134,913 3.0724 0.60%
2022-11-17 0 3.330 3.330 3.360 3.300 3.340 175,000 581,760 3.3243 3.036 3.036 3.063 3.009 3.045 191,950 3.0308 -0.89%
2022-11-16 0 3.360 3.360 3.430 3.340 3.470 216,000 734,600 3.4009 3.063 3.063 3.127 3.045 3.164 236,921 3.1006 -3.45%
2022-11-15 0 3.480 3.430 3.490 3.340 3.700 407,000 1,400,020 3.4399 3.173 3.127 3.182 3.045 3.373 446,420 3.1361 4.50%
2022-11-14 0 3.330 3.330 3.360 3.300 3.500 400,000 1,346,570 3.3664 3.036 3.036 3.063 3.009 3.191 438,742 3.0692 -1.48%
2022-11-11 0 3.380 3.300 3.380 3.220 3.410 283,000 945,040 3.3394 3.082 3.009 3.082 2.936 3.109 310,410 3.0445 -0.88%
2022-11-10 0 3.410 3.270 3.410 - - 0 0 - 3.109 2.981 3.109 - - 0 - -0.29%
2022-11-09 0 3.420 3.290 3.430 3.420 3.420 20,000 68,400 3.4200 3.118 2.999 3.127 3.118 3.118 21,937 3.1180 0.88%
2022-11-08 0 3.390 3.350 3.390 3.300 3.390 38,000 125,910 3.3134 3.091 3.054 3.091 3.009 3.091 41,680 3.0208 -1.74%
2022-11-07 0 3.450 3.380 3.480 3.280 3.450 150,000 501,180 3.3412 3.145 3.082 3.173 2.990 3.145 164,528 3.0462 4.55%
2022-11-04 0 3.300 3.280 3.440 3.200 3.450 255,000 841,370 3.2995 3.009 2.990 3.136 2.917 3.145 279,698 3.0081 0.61%
2022-11-03 0 3.280 3.280 3.300 3.190 3.280 92,000 295,430 3.2112 2.990 2.990 3.009 2.908 2.990 100,911 2.9276 1.55%
2022-11-02 0 3.230 3.230 3.290 3.170 3.330 4,000 13,030 3.2575 2.945 2.945 2.999 2.890 3.036 4,387 2.9699 0.00%
2022-11-01 0 3.230 3.220 3.230 3.100 3.230 289,000 918,280 3.1774 2.945 2.936 2.945 2.826 2.945 316,991 2.8969 1.57%
2022-10-31 0 3.180 3.150 3.200 3.070 3.200 84,000 263,830 3.1408 2.899 2.872 2.917 2.799 2.917 92,136 2.8635 0.95%
2022-10-28 0 3.150 3.140 3.150 3.070 3.150 106,000 327,200 3.0868 2.872 2.863 2.872 2.799 2.872 116,267 2.8142 0.32%
2022-10-27 0 3.140 3.130 3.140 3.030 3.200 233,000 728,920 3.1284 2.863 2.854 2.863 2.762 2.917 255,567 2.8522 0.00%
2022-10-26 0 3.140 3.220 3.230 3.130 3.270 50,000 158,730 3.1746 2.863 2.936 2.945 2.854 2.981 54,843 2.8943 2.28%
2022-10-25 0 3.070 3.050 3.070 3.030 3.240 77,000 235,760 3.0618 2.799 2.781 2.799 2.762 2.954 84,458 2.7915 1.32%
2022-10-24 0 3.030 3.000 3.030 2.950 3.190 725,000 2,198,900 3.0330 2.762 2.735 2.762 2.690 2.908 795,220 2.7651 -7.62%
2022-10-21 0 3.280 3.260 3.430 3.280 3.300 14,000 45,980 3.2843 2.990 2.972 3.127 2.990 3.009 15,356 2.9943 -0.91%
2022-10-20 0 3.310 3.310 3.390 3.300 3.480 54,000 180,500 3.3426 3.018 3.018 3.091 3.009 3.173 59,230 3.0474 -0.90%
2022-10-19 0 3.340 3.310 3.340 3.250 3.400 105,000 348,830 3.3222 3.045 3.018 3.045 2.963 3.100 115,170 3.0288 0.00%
2022-10-18 0 3.340 3.320 3.340 3.340 3.340 2,000 6,650 3.3250 3.045 3.027 3.045 3.045 3.045 2,194 3.0314 2.77%
2022-10-17 0 3.250 3.230 3.300 3.100 3.250 55,000 176,640 3.2116 2.963 2.945 3.009 2.826 2.963 60,327 2.9280 0.62%
2022-10-14 0 3.230 3.230 3.240 3.100 3.350 70,000 222,800 3.1829 2.945 2.945 2.954 2.826 3.054 76,780 2.9018 4.53%
2022-10-13 0 3.090 3.060 3.090 3.000 3.220 182,000 563,350 3.0953 2.817 2.790 2.817 2.735 2.936 199,628 2.8220 -1.90%
2022-10-12 0 3.150 3.150 3.260 3.050 3.320 44,000 139,150 3.1625 2.872 2.872 2.972 2.781 3.027 48,262 2.8832 -2.78%
2022-10-11 0 3.240 3.240 3.330 3.120 3.330 56,000 182,080 3.2514 2.954 2.954 3.036 2.844 3.036 61,424 2.9643 -1.52%
2022-10-10 0 3.290 3.160 3.300 3.130 3.290 15,000 47,960 3.1973 2.999 2.881 3.009 2.854 2.999 16,453 2.9150 -4.64%
2022-10-07 0 3.450 3.450 3.460 3.450 3.450 17,000 58,650 3.4500 3.145 3.145 3.154 3.145 3.145 18,647 3.1454 0.58%
2022-10-06 0 3.430 3.250 3.430 3.430 3.430 89,000 305,270 3.4300 3.127 2.963 3.127 3.127 3.127 97,620 3.1271 0.00%
2022-10-05 0 3.430 3.340 3.430 3.310 3.430 162,000 552,760 3.4121 3.127 3.045 3.127 3.018 3.127 177,691 3.1108 0.59%
2022-10-03 0 3.410 3.200 3.410 3.410 3.410 1,000 3,410 3.4100 3.109 2.917 3.109 3.109 3.109 1,097 3.1089 0.00%
2022-09-30 0 3.410 3.410 3.430 3.150 3.410 75,000 245,120 3.2683 3.109 3.109 3.127 2.872 3.109 82,264 2.9797 4.28%
2022-09-29 0 3.270 3.230 3.290 3.220 3.430 250,000 823,170 3.2927 2.981 2.945 2.999 2.936 3.127 274,214 3.0019 -1.51%
2022-09-28 0 3.320 3.320 3.330 3.190 3.330 62,000 205,690 3.3176 3.027 3.027 3.036 2.908 3.036 68,005 3.0246 -0.30%
2022-09-27 0 3.330 3.340 3.410 3.180 3.400 193,000 625,850 3.2427 3.036 3.045 3.109 2.899 3.100 211,693 2.9564 2.46%
2022-09-26 0 3.250 3.250 3.290 3.250 3.330 63,000 208,540 3.3102 2.963 2.963 2.999 2.963 3.036 69,102 3.0179 -0.91%
2022-09-23 0 3.280 3.250 3.280 3.280 3.390 13,000 43,380 3.3369 2.990 2.963 2.990 2.990 3.091 14,259 3.0423 -2.38%
2022-09-22 0 3.360 3.360 3.370 3.280 3.450 241,000 808,550 3.3550 3.063 3.063 3.072 2.990 3.145 264,342 3.0587 -2.04%
2022-09-21 0 3.430 3.430 3.590 3.430 3.590 112,000 393,530 3.5137 3.127 3.127 3.273 3.127 3.273 122,848 3.2034 -5.51%
2022-09-20 0 3.630 3.630 3.840 - - 0 0 - 3.309 3.309 3.501 - - 0 - 1.40%
2022-09-19 0 3.580 3.580 3.770 3.510 3.800 107,000 390,270 3.6474 3.264 3.264 3.437 3.200 3.464 117,363 3.3253 -4.53%
2022-09-16 0 3.750 3.740 3.840 3.750 3.840 52,000 195,150 3.7529 3.419 3.410 3.501 3.419 3.501 57,036 3.4215 -2.34%
2022-09-15 0 3.840 3.760 3.850 3.720 3.960 129,000 502,520 3.8955 3.501 3.428 3.510 3.392 3.610 141,494 3.5515 -0.52%
2022-09-14 0 3.860 3.900 4.000 - - 0 0 - 3.519 3.556 3.647 - - 0 - 0.26%
2022-09-13 0 3.850 3.850 3.980 3.780 4.080 880,006 3,455,683 3.9269 3.510 3.510 3.629 3.446 3.720 965,239 3.5801 -4.70%
2022-09-09 0 4.040 4.050 4.110 4.000 4.270 252,000 1,044,670 4.1455 3.683 3.692 3.747 3.647 3.893 276,407 3.7795 1.00%
2022-09-08 0 4.000 4.000 4.210 4.000 4.220 117,000 482,060 4.1202 3.647 3.647 3.838 3.647 3.847 128,332 3.7563 -3.15%
2022-09-07 0 4.130 3.910 4.130 3.910 4.140 29,957 117,314 3.9161 3.765 3.565 3.765 3.565 3.774 32,858 3.5703 5.90%
2022-09-06 0 3.900 3.900 4.000 3.880 3.960 15,000 58,560 3.9040 3.556 3.556 3.647 3.537 3.610 16,453 3.5593 -0.76%
2022-09-05 0 3.930 3.890 4.000 3.890 4.000 96,000 379,630 3.9545 3.583 3.547 3.647 3.547 3.647 105,298 3.6053 -2.96%
2022-09-02 0 4.090 4.090 4.120 4.020 4.140 102,000 411,300 4.0324 3.692 3.692 3.719 3.629 3.738 112,984 3.6403 -1.21%
2022-09-01 0 4.140 4.140 4.180 4.010 4.150 161,000 661,510 4.1088 3.738 3.738 3.774 3.620 3.747 178,338 3.7093 -0.24%
2022-08-31 0 4.150 4.150 4.180 4.000 4.160 297,000 1,225,120 4.1250 3.747 3.747 3.774 3.611 3.756 328,983 3.7240 4.27%
2022-08-30 0 3.980 4.010 4.050 3.900 4.000 56,000 223,130 3.9845 3.593 3.620 3.656 3.521 3.611 62,031 3.5971 2.05%
2022-08-29 0 3.900 3.900 3.950 3.840 3.900 36,000 139,470 3.8742 3.521 3.521 3.566 3.467 3.521 39,877 3.4975 0.52%
2022-08-26 0 3.880 3.880 3.950 3.830 3.970 272,000 1,060,500 3.8989 3.503 3.503 3.566 3.458 3.584 301,291 3.5199 0.52%
2022-08-25 0 3.860 3.860 3.880 3.720 3.900 169,000 640,100 3.7876 3.485 3.485 3.503 3.358 3.521 187,199 3.4194 1.85%
2022-08-24 0 3.790 3.680 3.790 3.620 3.790 168,000 623,890 3.7136 3.422 3.322 3.422 3.268 3.422 186,092 3.3526 3.55%
2022-08-23 0 3.660 3.660 3.680 3.580 3.690 277,000 1,002,730 3.6200 3.304 3.304 3.322 3.232 3.331 306,830 3.2680 1.95%
2022-08-22 0 3.590 3.520 3.590 3.450 3.590 149,000 525,700 3.5282 3.241 3.178 3.241 3.115 3.241 165,046 3.1852 1.99%
2022-08-19 0 3.520 3.520 3.560 3.420 3.520 287,000 1,007,670 3.5110 3.178 3.178 3.214 3.088 3.178 317,906 3.1697 2.92%
2022-08-18 0 3.420 3.420 3.490 3.400 3.490 14,000 47,930 3.4236 3.088 3.088 3.151 3.069 3.151 15,508 3.0907 -1.16%
2022-08-17 0 3.460 3.420 3.460 3.400 3.490 37,000 127,110 3.4354 3.124 3.088 3.124 3.069 3.151 40,984 3.1014 1.17%
2022-08-16 0 3.420 3.420 3.500 3.400 3.550 132,000 453,660 3.4368 3.088 3.088 3.160 3.069 3.205 146,215 3.1027 -0.58%
2022-08-15 0 3.440 3.430 3.490 3.440 3.500 2,000 6,940 3.4700 3.106 3.097 3.151 3.106 3.160 2,215 3.1327 -2.55%
2022-08-12 0 3.530 3.400 3.530 3.430 3.530 63,000 216,710 3.4398 3.187 3.069 3.187 3.097 3.187 69,784 3.1054 2.92%
2022-08-11 0 3.430 3.430 3.550 3.340 3.430 55,000 185,000 3.3636 3.097 3.097 3.205 3.015 3.097 60,923 3.0366 2.08%
2022-08-10 0 3.360 3.360 3.370 3.360 3.370 7,000 23,530 3.3614 3.033 3.033 3.042 3.033 3.042 7,754 3.0346 -1.18%
2022-08-09 0 3.400 3.380 3.390 3.380 3.430 7,000 23,810 3.4014 3.069 3.051 3.060 3.051 3.097 7,754 3.0707 0.29%
2022-08-08 0 3.390 3.360 3.390 3.330 3.460 53,000 179,680 3.3902 3.060 3.033 3.060 3.006 3.124 58,707 3.0606 0.59%
2022-08-05 0 3.370 3.370 3.550 3.370 3.400 12,000 40,590 3.3825 3.042 3.042 3.205 3.042 3.069 13,292 3.0537 -0.88%
2022-08-04 0 3.400 3.370 3.390 3.370 3.600 16,000 55,415 3.4634 3.069 3.042 3.060 3.042 3.250 17,723 3.1267 0.89%
2022-08-03 0 3.370 3.370 3.430 3.330 3.400 24,000 80,660 3.3608 3.042 3.042 3.097 3.006 3.069 26,585 3.0341 -2.32%
2022-08-02 0 3.450 3.350 3.450 3.350 3.660 119,000 405,430 3.4070 3.115 3.024 3.115 3.024 3.304 131,815 3.0758 0.29%
2022-08-01 0 3.440 3.410 3.440 3.420 3.660 92,000 315,650 3.4310 3.106 3.078 3.106 3.088 3.304 101,907 3.0974 -3.10%
2022-07-29 0 3.550 3.520 3.550 3.500 3.550 4,000 14,120 3.5300 3.205 3.178 3.205 3.160 3.205 4,431 3.1868 0.00%
2022-07-28 0 3.550 3.490 3.540 3.550 3.630 19,000 67,870 3.5721 3.205 3.151 3.196 3.205 3.277 21,046 3.2248 0.85%
2022-07-27 0 3.520 3.440 3.520 3.410 3.680 330,000 1,168,385 3.5406 3.178 3.106 3.178 3.078 3.322 365,537 3.1964 -4.09%
2022-07-26 0 3.670 3.670 3.740 3.640 3.680 76,000 277,510 3.6514 3.313 3.313 3.376 3.286 3.322 84,184 3.2965 -1.87%
2022-07-25 0 3.740 3.680 3.740 3.680 3.740 20,000 74,620 3.7310 3.376 3.322 3.376 3.322 3.376 22,154 3.3683 0.00%
2022-07-22 0 3.740 3.700 3.740 3.690 3.750 189,000 700,630 3.7070 3.376 3.340 3.376 3.331 3.385 209,353 3.3466 -0.27%
2022-07-21 0 3.750 3.750 3.780 3.690 3.770 86,000 319,620 3.7165 3.385 3.385 3.413 3.331 3.403 95,261 3.3552 1.35%
2022-07-20 0 3.700 3.670 3.720 3.650 3.780 261,000 962,105 3.6862 3.340 3.313 3.358 3.295 3.413 289,107 3.3279 -1.33%
2022-07-19 0 3.750 3.670 3.750 3.600 3.780 77,000 280,520 3.6431 3.385 3.313 3.385 3.250 3.413 85,292 3.2889 -1.32%
2022-07-18 0 3.800 3.780 3.800 3.640 3.800 32,039 119,653 3.7346 3.431 3.413 3.431 3.286 3.431 35,489 3.3715 1.88%
2022-07-15 0 3.730 3.690 3.740 3.590 3.770 188,000 693,120 3.6868 3.367 3.331 3.376 3.241 3.403 208,245 3.3284 -0.80%
2022-07-14 0 3.760 3.750 3.800 3.570 3.760 18,000 65,950 3.6639 3.394 3.385 3.431 3.223 3.394 19,938 3.3077 2.45%
2022-07-13 0 3.670 3.700 3.750 3.660 3.750 206,000 760,680 3.6926 3.313 3.340 3.385 3.304 3.385 228,184 3.3336 -0.81%
2022-07-12 0 3.700 3.690 3.700 3.560 3.850 226,000 822,960 3.6414 3.340 3.331 3.340 3.214 3.476 250,338 3.2874 0.00%
2022-07-11 0 3.700 3.690 3.700 3.690 3.770 108,000 400,460 3.7080 3.340 3.331 3.340 3.331 3.403 119,630 3.3475 -0.54%
2022-07-08 0 3.720 3.720 3.780 3.720 3.790 34,000 127,970 3.7638 3.358 3.358 3.413 3.358 3.422 37,661 3.3979 0.27%
2022-07-07 0 3.710 3.710 3.730 3.520 3.750 340,000 1,246,100 3.6650 3.349 3.349 3.367 3.178 3.385 376,614 3.3087 -4.13%
2022-07-06 0 3.870 3.810 3.870 3.760 3.950 69,410 266,519 3.8398 3.494 3.440 3.494 3.394 3.566 76,885 3.4665 0.00%
2022-07-05 0 3.870 3.820 3.870 3.840 3.890 19,000 73,280 3.8568 3.494 3.449 3.494 3.467 3.512 21,046 3.4819 -1.78%
2022-07-04 0 3.940 3.940 3.950 3.760 3.940 279,000 1,072,610 3.8445 3.557 3.557 3.566 3.394 3.557 309,045 3.4707 1.03%
2022-06-30 0 3.900 3.880 3.890 3.830 3.960 109,000 425,940 3.9077 3.521 3.503 3.512 3.458 3.575 120,738 3.5278 1.04%
2022-06-29 0 3.860 3.850 3.860 3.850 4.030 216,000 843,150 3.9035 3.485 3.476 3.485 3.476 3.638 239,261 3.5240 -3.02%
2022-06-28 0 3.980 3.980 3.990 3.900 3.990 27,000 106,720 3.9526 3.593 3.593 3.602 3.521 3.602 29,908 3.5683 0.76%
2022-06-27 0 3.950 3.910 3.990 3.840 4.010 384,000 1,520,115 3.9586 3.566 3.530 3.602 3.467 3.620 425,352 3.5738 1.28%
2022-06-24 0 3.900 3.900 3.950 3.840 3.950 199,150 778,724 3.9102 3.521 3.521 3.566 3.467 3.566 220,596 3.5301 0.78%
2022-06-23 0 3.870 3.870 3.880 3.810 3.870 30,000 115,610 3.8537 3.494 3.494 3.503 3.440 3.494 33,231 3.4790 2.38%
2022-06-22 0 3.780 3.780 3.830 3.750 3.860 178,000 679,510 3.8175 3.413 3.413 3.458 3.385 3.485 197,168 3.4463 -2.58%
2022-06-21 0 3.880 3.800 3.880 3.770 3.890 179,000 687,710 3.8420 3.503 3.431 3.503 3.403 3.512 198,276 3.4684 3.47%
2022-06-20 0 3.750 3.660 3.750 3.520 3.750 258,000 954,739 3.7005 3.385 3.304 3.385 3.178 3.385 285,784 3.3408 5.63%
2022-06-17 0 3.550 3.520 3.550 3.480 3.590 298,000 1,049,744 3.5226 3.205 3.178 3.205 3.142 3.241 330,091 3.1802 2.01%
2022-06-16 0 3.480 3.420 3.480 3.400 3.590 349,000 1,205,530 3.4542 3.142 3.088 3.142 3.069 3.241 386,583 3.1184 -0.29%
2022-06-15 0 3.490 3.490 3.520 3.430 3.520 750,996 2,605,785 3.4698 3.151 3.151 3.178 3.097 3.178 831,869 3.1324 2.35%
2022-06-14 0 3.410 3.400 3.450 3.390 3.520 308,000 1,063,460 3.4528 3.078 3.069 3.115 3.060 3.178 341,168 3.1171 -4.48%
2022-06-13 0 3.570 3.570 3.600 3.550 3.650 201,000 724,150 3.6027 3.223 3.223 3.250 3.205 3.295 222,645 3.2525 -3.77%
2022-06-10 0 3.710 3.720 3.760 3.600 3.780 205,000 756,910 3.6922 3.349 3.358 3.394 3.250 3.413 227,076 3.3333 -0.27%
2022-06-09 0 3.720 3.700 3.720 3.570 3.780 855,000 3,158,089 3.6937 3.358 3.340 3.358 3.223 3.413 947,073 3.3346 5.08%
2022-06-08 0 3.540 3.540 3.550 3.410 3.570 510,000 1,791,060 3.5119 3.196 3.196 3.205 3.078 3.223 564,921 3.1705 4.42%
2022-06-07 0 3.390 3.380 3.410 3.360 3.430 128,000 434,960 3.3981 3.060 3.051 3.078 3.033 3.097 141,784 3.0678 0.30%
2022-06-06 0 3.380 3.370 3.390 3.330 3.410 220,108 746,862 3.3932 3.051 3.042 3.060 3.006 3.078 243,811 3.0633 -0.29%
2022-06-02 0 3.390 3.360 3.440 3.300 3.490 163,000 548,668 3.3661 3.060 3.033 3.106 2.979 3.151 180,553 3.0388 -1.17%
2022-06-01 0 3.430 3.400 3.490 3.410 3.630 622,214 2,107,424 3.3870 3.097 3.069 3.151 3.078 3.277 689,219 3.0577 4.26%
2022-05-31 0 3.290 3.250 3.290 3.290 3.510 2,672,208 8,860,843 3.3159 2.970 2.934 2.970 2.970 3.169 2,959,973 2.9936 -2.08%
2022-05-30 0 3.360 3.350 3.390 3.250 3.480 528,000 1,768,860 3.3501 3.033 3.024 3.060 2.934 3.142 584,859 3.0244 -1.18%
2022-05-27 0 3.400 3.400 3.450 3.390 3.570 360,000 1,232,060 3.4224 3.069 3.069 3.115 3.060 3.223 398,768 3.0897 -3.95%
2022-05-26 0 3.540 3.430 3.540 3.420 3.740 600,000 2,111,020 3.5184 3.196 3.097 3.196 3.088 3.376 664,613 3.1763 -1.94%
2022-05-25 0 3.610 3.580 3.610 3.500 3.640 106,000 383,690 3.6197 3.259 3.232 3.259 3.160 3.286 117,415 3.2678 -0.55%
2022-05-24 0 3.630 3.620 3.630 3.600 3.720 59,000 215,020 3.6444 3.277 3.268 3.277 3.250 3.358 65,354 3.2901 -1.89%
2022-05-23 0 3.700 3.700 3.750 3.680 3.900 253,000 948,070 3.7473 3.340 3.340 3.385 3.322 3.521 280,245 3.3830 -3.39%
2022-05-20 0 3.830 3.810 3.900 3.800 3.950 230,000 888,280 3.8621 3.458 3.440 3.521 3.431 3.566 254,768 3.4866 -0.26%
2022-05-19 0 3.840 3.840 3.850 3.700 3.840 29,000 109,425 3.7733 3.467 3.467 3.476 3.340 3.467 32,123 3.4064 1.05%
2022-05-18 0 3.800 3.800 3.870 3.800 3.880 79,000 304,060 3.8489 3.431 3.431 3.494 3.431 3.503 87,507 3.4747 -1.55%
2022-05-17 0 3.860 3.860 3.910 3.860 3.860 2,000 7,740 3.8700 3.485 3.485 3.530 3.485 3.485 2,215 3.4938 1.85%
2022-05-16 0 3.790 3.780 3.790 3.790 3.950 144,000 563,910 3.9160 3.422 3.413 3.422 3.422 3.566 159,507 3.5353 -0.79%
2022-05-13 0 3.820 3.700 3.820 3.690 3.900 101,000 385,660 3.8184 3.449 3.340 3.449 3.331 3.521 111,877 3.4472 2.96%
2022-05-12 0 3.710 3.690 3.720 3.640 3.850 110,000 406,640 3.6967 3.349 3.331 3.358 3.286 3.476 121,846 3.3373 0.54%
2022-05-11 0 3.690 3.690 3.790 3.600 3.950 43,000 158,335 3.6822 3.331 3.331 3.422 3.250 3.566 47,631 3.3242 1.93%
2022-05-10 0 3.620 3.600 3.670 3.550 3.680 119,000 427,950 3.5962 3.268 3.250 3.313 3.205 3.322 131,815 3.2466 -1.36%
2022-05-06 0 3.670 3.670 3.710 3.660 3.720 80,000 294,630 3.6829 3.313 3.313 3.349 3.304 3.358 88,615 3.3248 -4.68%
2022-05-05 0 3.850 3.820 3.850 3.780 3.900 62,000 239,100 3.8565 3.476 3.449 3.476 3.413 3.521 68,677 3.4815 -1.28%
2022-05-04 0 3.900 3.830 3.940 3.800 3.990 60,000 234,200 3.9033 3.521 3.458 3.557 3.431 3.602 66,461 3.5239 -1.14%
2022-05-03 0 4.000 3.890 4.000 3.870 4.040 7,000 27,880 3.9829 3.561 3.464 3.561 3.446 3.597 7,862 3.5462 0.00%
2022-04-29 0 4.000 3.990 4.000 3.740 4.090 299,000 1,198,040 4.0068 3.561 3.553 3.561 3.330 3.642 335,816 3.5675 6.95%
2022-04-28 0 3.740 3.700 3.750 3.700 3.820 49,000 182,590 3.7263 3.330 3.294 3.339 3.294 3.401 55,033 3.3178 -1.32%
2022-04-27 0 3.790 3.790 3.920 3.680 3.980 162,000 604,775 3.7332 3.374 3.374 3.490 3.277 3.544 181,947 3.3239 1.34%
2022-04-26 0 3.740 3.730 3.740 3.620 3.850 98,000 364,530 3.7197 3.330 3.321 3.330 3.223 3.428 110,067 3.3119 -1.32%
2022-04-25 0 3.790 3.770 3.780 3.770 3.920 138,000 527,460 3.8222 3.374 3.357 3.366 3.357 3.490 154,992 3.4031 -3.56%
2022-04-22 0 3.930 3.930 3.940 3.910 4.010 298,000 1,189,870 3.9929 3.499 3.499 3.508 3.481 3.570 334,693 3.5551 -1.75%
2022-04-21 0 4.000 3.950 4.040 3.950 4.120 37,000 148,310 4.0084 3.561 3.517 3.597 3.517 3.668 41,556 3.5689 -0.25%
2022-04-20 0 4.010 4.010 4.080 4.010 4.250 27,000 110,980 4.1104 3.570 3.570 3.633 3.570 3.784 30,325 3.6597 -3.37%
2022-04-19 0 4.150 4.000 4.150 4.020 4.190 119,000 487,440 4.0961 3.695 3.561 3.695 3.579 3.731 133,653 3.6471 -0.72%
2022-04-14 0 4.180 4.110 4.200 4.070 4.220 146,000 605,590 4.1479 3.722 3.659 3.740 3.624 3.757 163,977 3.6931 0.00%
2022-04-13 0 4.180 4.060 4.180 4.020 4.190 23,000 95,290 4.1430 3.722 3.615 3.722 3.579 3.731 25,832 3.6888 1.95%
2022-04-12 0 4.100 4.080 4.100 3.960 4.170 117,000 476,450 4.0722 3.651 3.633 3.651 3.526 3.713 131,406 3.6258 -0.97%
2022-04-11 0 4.140 4.140 4.150 4.050 4.370 289,000 1,206,060 4.1732 3.686 3.686 3.695 3.606 3.891 324,585 3.7157 -5.48%
2022-04-08 0 4.380 4.350 4.380 4.280 4.410 13,000 56,090 4.3146 3.900 3.873 3.900 3.811 3.927 14,601 3.8416 0.69%
2022-04-07 0 4.350 4.280 4.350 4.300 4.410 21,000 91,270 4.3462 3.873 3.811 3.873 3.829 3.927 23,586 3.8697 -0.46%
2022-04-06 0 4.370 4.300 4.370 4.270 4.400 160,000 693,990 4.3374 3.891 3.829 3.891 3.802 3.918 179,701 3.8619 0.00%
2022-04-04 0 4.370 4.350 4.390 4.330 4.410 39,000 170,860 4.3810 3.891 3.873 3.909 3.855 3.927 43,802 3.9007 0.46%
2022-04-01 0 4.350 4.330 4.350 4.260 4.370 161,000 697,510 4.3324 3.873 3.855 3.873 3.793 3.891 180,824 3.8574 0.23%
2022-03-31 0 4.340 4.320 4.340 4.260 4.400 100,010 431,031 4.3099 3.864 3.846 3.864 3.793 3.918 112,324 3.8374 -0.91%
2022-03-30 0 4.380 4.380 4.400 4.230 4.400 238,000 1,028,104 4.3198 3.900 3.900 3.918 3.766 3.918 267,305 3.8462 2.82%
2022-03-29 0 4.260 4.260 4.270 4.180 4.300 124,000 523,060 4.2182 3.793 3.793 3.802 3.722 3.829 139,268 3.7558 1.43%
2022-03-28 0 4.200 4.200 4.210 4.200 4.390 117,000 492,530 4.2097 3.740 3.740 3.748 3.740 3.909 131,406 3.7481 0.00%
2022-03-25 0 4.200 4.110 4.200 4.060 4.590 456,000 1,899,510 4.1656 3.740 3.659 3.740 3.615 4.087 512,148 3.7089 -6.25%
2022-03-24 0 4.480 4.410 4.480 4.300 4.500 497,826 2,180,721 4.3805 3.989 3.927 3.989 3.829 4.007 559,124 3.9002 2.52%
2022-03-23 0 4.370 4.370 4.380 4.200 4.430 696,000 3,037,650 4.3644 3.891 3.891 3.900 3.740 3.944 781,699 3.8860 4.80%
2022-03-22 0 4.170 4.180 4.190 4.050 4.260 67,000 278,320 4.1540 3.713 3.722 3.731 3.606 3.793 75,250 3.6986 1.21%
2022-03-21 0 4.120 4.000 4.120 3.830 4.200 202,000 822,480 4.0717 3.668 3.561 3.668 3.410 3.740 226,873 3.6253 7.85%
2022-03-18 0 3.820 3.800 3.820 3.740 3.880 96,000 365,020 3.8023 3.401 3.383 3.401 3.330 3.455 107,821 3.3854 0.53%
2022-03-17 0 3.800 3.740 3.800 3.440 3.840 372,000 1,378,410 3.7054 3.383 3.330 3.383 3.063 3.419 417,805 3.2992 11.44%
2022-03-16 0 3.410 3.400 3.410 3.300 3.510 549,000 1,866,330 3.3995 3.036 3.027 3.036 2.938 3.125 616,599 3.0268 3.33%
2022-03-15 0 3.300 3.300 3.350 3.230 3.590 406,000 1,391,360 3.4270 2.938 2.938 2.983 2.876 3.196 455,991 3.0513 -9.84%
2022-03-14 0 3.660 3.600 3.660 3.590 3.800 819,000 3,030,150 3.6998 3.259 3.205 3.259 3.196 3.383 919,844 3.2942 -4.19%
2022-03-11 0 3.820 3.810 3.820 3.670 3.900 288,322 1,093,267 3.7918 3.401 3.392 3.401 3.268 3.472 323,823 3.3761 -2.30%
2022-03-10 0 3.910 3.890 3.910 3.900 3.970 728,000 2,861,770 3.9310 3.481 3.464 3.481 3.472 3.535 817,640 3.5000 -0.76%
2022-03-09 0 3.940 3.900 3.940 3.600 4.110 617,000 2,397,700 3.8861 3.508 3.472 3.508 3.205 3.659 692,972 3.4600 -3.67%
2022-03-08 0 4.090 4.060 4.100 4.060 4.290 330,000 1,369,210 4.1491 3.642 3.615 3.651 3.615 3.820 370,633 3.6942 -3.76%
2022-03-07 0 4.250 4.230 4.330 4.200 4.440 244,000 1,039,030 4.2583 3.784 3.766 3.855 3.740 3.953 274,044 3.7915 -4.71%
2022-03-04 0 4.460 4.460 4.490 4.460 4.620 130,000 586,680 4.5129 3.971 3.971 3.998 3.971 4.113 146,007 4.0182 -3.46%
2022-03-03 0 4.620 4.620 4.730 4.570 4.630 107,000 491,870 4.5969 4.113 4.113 4.211 4.069 4.122 120,175 4.0929 1.32%
2022-03-02 0 4.560 4.550 4.560 4.560 4.710 77,200 355,179 4.6008 4.060 4.051 4.060 4.060 4.194 86,706 4.0964 -3.18%
2022-03-01 0 4.710 4.710 4.800 4.710 4.800 16,000 76,235 4.7647 4.194 4.194 4.274 4.194 4.274 17,970 4.2423 -0.42%
2022-02-28 0 4.730 4.730 4.800 4.600 4.880 162,000 756,270 4.6683 4.211 4.211 4.274 4.096 4.345 181,947 4.1565 -1.87%
2022-02-25 0 4.820 4.760 4.820 4.700 4.860 221,000 1,056,660 4.7813 4.292 4.238 4.292 4.185 4.327 248,212 4.2571 2.99%
2022-02-24 0 4.680 4.680 4.700 4.680 4.810 241,000 1,139,060 4.7264 4.167 4.167 4.185 4.167 4.283 270,675 4.2082 -2.09%
2022-02-23 0 4.780 4.770 4.840 4.760 4.900 50,000 241,580 4.8316 4.256 4.247 4.309 4.238 4.363 56,157 4.3019 -0.42%
2022-02-22 0 4.800 4.790 4.880 4.790 4.920 222,000 1,070,920 4.8240 4.274 4.265 4.345 4.265 4.381 249,335 4.2951 -2.64%
2022-02-21 0 4.930 4.930 5.000 4.850 5.070 139,000 692,940 4.9852 4.390 4.390 4.452 4.318 4.514 156,115 4.4386 -2.38%
2022-02-18 0 5.050 5.050 5.070 4.980 5.110 78,000 392,608 5.0334 4.496 4.496 4.514 4.434 4.550 87,604 4.4816 -1.94%
2022-02-17 0 5.150 5.110 5.150 5.080 5.150 332,000 1,693,045 5.0995 4.585 4.550 4.585 4.523 4.585 372,880 4.5405 3.00%
2022-02-16 0 5.000 4.940 5.000 4.940 5.010 117,000 584,740 4.9978 4.452 4.398 4.452 4.398 4.461 131,406 4.4499 2.04%
2022-02-15 0 4.900 4.890 4.940 4.840 4.920 196,000 955,710 4.8761 4.363 4.354 4.398 4.309 4.381 220,134 4.3415 1.87%
2022-02-14 0 4.810 4.800 4.810 4.810 5.150 239,000 1,188,370 4.9723 4.283 4.274 4.283 4.283 4.585 268,428 4.4271 -6.96%
2022-02-11 0 5.170 5.070 5.170 5.030 5.170 151,000 767,030 5.0797 4.603 4.514 4.603 4.479 4.603 169,593 4.5228 0.19%
2022-02-10 0 5.160 5.140 5.160 5.060 5.200 216,000 1,111,850 5.1475 4.594 4.576 4.594 4.505 4.630 242,596 4.5831 -0.19%
2022-02-09 0 5.170 5.100 5.170 5.100 5.190 90,000 463,990 5.1554 4.603 4.541 4.603 4.541 4.621 101,082 4.5902 0.39%
2022-02-08 0 5.150 5.040 5.150 5.020 5.160 106,000 543,330 5.1258 4.585 4.487 4.585 4.470 4.594 119,052 4.5638 0.00%
2022-02-07 0 5.150 5.120 5.150 5.040 5.200 338,322 1,731,531 5.1180 4.585 4.559 4.585 4.487 4.630 379,980 4.5569 0.59%
2022-02-04 0 5.120 4.990 5.150 4.860 5.120 165,972 830,510 5.0039 4.559 4.443 4.585 4.327 4.559 186,408 4.4553 0.00%
2022-01-31 0 5.120 5.060 5.120 4.700 5.120 130,000 626,040 4.8157 4.559 4.505 4.559 4.185 4.559 146,007 4.2877 7.79%
2022-01-28 0 4.750 4.710 4.750 4.700 4.790 210,000 992,980 4.7285 4.229 4.194 4.229 4.185 4.265 235,858 4.2101 -1.45%
2022-01-27 0 4.820 4.790 4.820 4.770 4.900 255,000 1,224,295 4.8012 4.292 4.265 4.292 4.247 4.363 286,398 4.2748 -2.63%
2022-01-26 0 4.950 4.940 4.980 4.900 4.980 69,000 338,820 4.9104 4.407 4.398 4.434 4.363 4.434 77,496 4.3721 1.02%
2022-01-25 0 4.900 4.830 4.900 4.780 4.980 347,000 1,678,485 4.8371 4.363 4.300 4.363 4.256 4.434 389,727 4.3068 0.00%
2022-01-24 0 4.900 4.900 4.950 4.880 5.190 425,000 2,131,890 5.0162 4.363 4.363 4.407 4.345 4.621 477,331 4.4663 -4.48%
2022-01-21 0 5.130 5.120 5.130 5.000 5.160 129,000 655,410 5.0807 4.568 4.559 4.568 4.452 4.594 144,884 4.5237 -0.39%
2022-01-20 0 5.150 5.140 5.150 5.070 5.170 178,000 909,860 5.1116 4.585 4.576 4.585 4.514 4.603 199,917 4.5512 0.59%
2022-01-19 0 5.120 5.080 5.120 5.010 5.190 344,000 1,767,040 5.1367 4.559 4.523 4.559 4.461 4.621 386,357 4.5736 0.79%
2022-01-18 0 5.080 5.070 5.080 5.010 5.100 103,000 524,140 5.0887 4.523 4.514 4.523 4.461 4.541 115,683 4.5308 0.20%
2022-01-17 0 5.070 5.060 5.080 4.930 5.170 199,000 996,190 5.0060 4.514 4.505 4.523 4.390 4.603 223,503 4.4572 -1.55%
2022-01-14 0 5.150 5.140 5.150 5.010 5.150 148,000 754,800 5.1000 4.585 4.576 4.585 4.461 4.585 166,223 4.5409 0.98%
2022-01-13 0 5.100 5.090 5.100 5.000 5.100 240,000 1,211,284 5.0470 4.541 4.532 4.541 4.452 4.541 269,551 4.4937 0.99%
2022-01-12 0 5.050 4.960 5.050 4.800 5.050 275,000 1,360,800 4.9484 4.496 4.416 4.496 4.274 4.496 308,861 4.4059 4.55%
2022-01-11 0 4.830 4.830 4.860 4.810 4.930 351,000 1,693,350 4.8244 4.300 4.300 4.327 4.283 4.390 394,219 4.2955 -1.63%
2022-01-10 0 4.910 4.910 4.920 4.820 4.920 150,000 727,980 4.8532 4.372 4.372 4.381 4.292 4.381 168,470 4.3211 0.41%
2022-01-07 0 4.890 4.860 4.900 4.750 4.920 116,000 558,690 4.8163 4.354 4.327 4.363 4.229 4.381 130,283 4.2883 0.62%
2022-01-06 0 4.860 4.850 4.900 4.750 4.860 274,000 1,313,750 4.7947 4.327 4.318 4.363 4.229 4.327 307,738 4.2691 -0.82%
2022-01-05 0 4.900 4.890 4.900 4.800 4.910 167,000 809,340 4.8463 4.363 4.354 4.363 4.274 4.372 187,563 4.3150 -0.41%
2022-01-04 0 4.920 4.920 4.930 4.850 4.920 251,000 1,225,000 4.8805 4.381 4.381 4.390 4.318 4.381 281,906 4.3454 -0.61%
2022-01-03 0 4.950 4.900 4.980 4.880 5.050 209,000 1,032,720 4.9412 4.407 4.363 4.434 4.345 4.496 234,734 4.3995 0.00%
2021-12-31 0 4.950 4.920 4.950 4.910 5.150 418,000 2,085,060 4.9882 4.407 4.381 4.407 4.372 4.585 469,469 4.4413 -1.00%
2021-12-30 0 5.000 4.890 5.000 4.900 5.110 172,000 852,710 4.9576 4.452 4.354 4.452 4.363 4.550 193,179 4.4141 2.88%
2021-12-29 0 4.860 4.860 4.960 4.850 4.960 34,000 165,730 4.8744 4.327 4.327 4.416 4.318 4.416 38,186 4.3400 0.00%
2021-12-28 0 4.860 4.860 5.040 4.850 5.010 66,000 322,760 4.8903 4.327 4.327 4.487 4.318 4.461 74,127 4.3542 0.21%
2021-12-24 0 4.850 4.840 4.850 4.830 5.140 301,000 1,475,740 4.9028 4.318 4.309 4.318 4.300 4.576 338,062 4.3653 -2.81%
2021-12-23 0 4.990 4.960 4.990 4.930 5.050 183,000 908,630 4.9652 4.443 4.416 4.443 4.390 4.496 205,533 4.4208 -0.99%
2021-12-22 0 5.040 5.010 5.040 4.960 5.080 100,000 499,735 4.9974 4.487 4.461 4.487 4.416 4.523 112,313 4.4495 0.00%
2021-12-21 0 5.040 5.020 5.040 5.020 5.100 27,000 136,580 5.0585 4.487 4.470 4.487 4.470 4.541 30,325 4.5039 2.02%
2021-12-20 0 4.940 4.930 4.990 4.910 5.090 266,000 1,320,950 4.9660 4.398 4.390 4.443 4.372 4.532 298,753 4.4215 -0.40%
2021-12-17 0 4.960 4.950 4.960 4.820 5.120 304,000 1,492,230 4.9087 4.416 4.407 4.416 4.292 4.559 341,432 4.3705 -0.80%
2021-12-16 0 5.000 4.980 5.000 4.900 5.250 297,000 1,476,090 4.9700 4.452 4.434 4.452 4.363 4.674 333,570 4.4251 2.25%
2021-12-15 0 4.890 4.870 4.890 4.820 5.180 345,000 1,710,820 4.9589 4.354 4.336 4.354 4.292 4.612 387,480 4.4152 -2.78%
2021-12-14 0 5.030 5.030 5.050 5.020 5.240 187,000 959,240 5.1296 4.479 4.479 4.496 4.470 4.666 210,026 4.5673 -4.73%
2021-12-13 0 5.280 5.310 5.320 5.200 5.470 234,000 1,233,230 5.2702 4.701 4.728 4.737 4.630 4.870 262,813 4.6924 -2.76%
2021-12-10 0 5.430 5.310 5.430 5.290 5.430 887,000 4,750,590 5.3558 4.835 4.728 4.835 4.710 4.835 996,217 4.7686 -0.18%
2021-12-09 0 5.440 5.380 5.440 5.190 5.440 387,098 2,071,795 5.3521 4.844 4.790 4.844 4.621 4.844 434,762 4.7654 4.41%
2021-12-08 0 5.210 5.200 5.220 5.130 5.210 30,000 155,260 5.1753 4.639 4.630 4.648 4.568 4.639 33,694 4.6080 0.77%
2021-12-07 0 5.170 5.120 5.170 5.000 5.180 222,000 1,126,880 5.0760 4.603 4.559 4.603 4.452 4.612 249,335 4.5195 0.98%
2021-12-06 0 5.120 5.110 5.120 5.010 5.360 206,000 1,058,060 5.1362 4.559 4.550 4.559 4.461 4.772 231,365 4.5731 -3.40%
2021-12-03 0 5.300 5.360 5.380 5.300 5.380 28,000 149,625 5.3438 4.719 4.772 4.790 4.719 4.790 31,448 4.7579 0.19%
2021-12-02 0 5.290 5.290 5.410 5.290 5.440 505,000 2,719,445 5.3850 4.710 4.710 4.817 4.710 4.844 567,181 4.7947 -0.38%
2021-12-01 0 5.310 5.310 5.350 5.210 5.600 326,000 1,751,329 5.3722 4.728 4.728 4.763 4.639 4.986 366,141 4.7832 -3.63%
2021-11-30 0 5.510 5.510 5.610 5.510 5.650 966,000 5,393,010 5.5828 4.906 4.906 4.995 4.906 5.031 1,084,945 4.9708 0.00%
2021-11-29 0 5.510 5.500 5.510 5.210 5.510 984,000 5,266,520 5.3522 4.906 4.897 4.906 4.639 4.906 1,105,161 4.7654 4.95%
2021-11-26 0 5.250 5.200 5.250 5.100 5.250 194,000 1,009,310 5.2026 4.674 4.630 4.674 4.541 4.674 217,887 4.6323 0.77%
2021-11-25 0 5.210 5.210 5.240 4.950 5.260 711,000 3,619,197 5.0903 4.639 4.639 4.666 4.407 4.683 798,546 4.5322 4.83%
2021-11-24 0 4.970 4.970 5.030 4.770 5.040 140,000 684,970 4.8926 4.425 4.425 4.479 4.247 4.487 157,238 4.3563 1.84%
2021-11-23 0 4.880 4.830 4.910 4.720 5.070 440,000 2,156,470 4.9011 4.345 4.300 4.372 4.203 4.514 494,178 4.3638 -2.59%
2021-11-22 0 5.010 5.010 5.020 4.920 5.250 454,000 2,271,720 5.0038 4.461 4.461 4.470 4.381 4.674 509,902 4.4552 -2.53%
2021-11-19 0 5.140 5.140 5.150 4.960 5.160 274,000 1,394,900 5.0909 4.576 4.576 4.585 4.416 4.594 307,738 4.5328 0.98%
2021-11-18 0 5.090 5.090 5.130 5.070 5.190 295,000 1,505,070 5.1019 4.532 4.532 4.568 4.514 4.621 331,324 4.5426 -2.12%
2021-11-17 0 5.200 5.180 5.200 5.100 5.240 158,000 819,920 5.1894 4.630 4.612 4.630 4.541 4.666 177,455 4.6204 0.19%
2021-11-16 0 5.190 5.190 5.200 5.180 5.290 537,000 2,802,120 5.2181 4.621 4.621 4.630 4.612 4.710 603,121 4.6460 -0.19%
2021-11-15 0 5.200 5.190 5.200 5.140 5.270 477,000 2,490,730 5.2217 4.630 4.621 4.630 4.576 4.692 535,734 4.6492 0.19%
2021-11-12 0 5.190 5.190 5.200 5.180 5.330 478,000 2,491,196 5.2117 4.621 4.621 4.630 4.612 4.746 536,857 4.6403 -1.14%
2021-11-11 0 5.250 5.250 5.300 5.230 5.350 249,000 1,312,900 5.2727 4.674 4.674 4.719 4.657 4.763 279,660 4.6946 -0.76%
2021-11-10 0 5.290 5.200 5.310 5.080 5.310 739,000 3,812,172 5.1586 4.710 4.630 4.728 4.523 4.728 829,994 4.5930 2.12%
2021-11-09 0 5.180 5.180 5.300 5.080 5.290 313,000 1,606,190 5.1316 4.612 4.612 4.719 4.523 4.710 351,540 4.5690 -0.19%
2021-11-08 0 5.190 5.190 5.200 5.120 5.350 300,000 1,551,412 5.1714 4.621 4.621 4.630 4.559 4.763 336,939 4.6044 -2.63%
2021-11-05 0 5.330 5.240 5.330 5.200 5.330 647,000 3,419,801 5.2856 4.746 4.666 4.746 4.630 4.746 726,666 4.7062 0.76%
2021-11-04 0 5.290 5.250 5.290 5.110 5.290 805,000 4,191,380 5.2067 4.710 4.674 4.710 4.550 4.710 904,121 4.6359 1.73%
2021-11-03 0 5.200 5.180 5.200 5.140 5.260 718,000 3,734,680 5.2015 4.630 4.612 4.630 4.576 4.683 806,408 4.6313 0.58%
2021-11-02 0 5.170 5.130 5.170 5.100 5.240 1,034,000 5,348,730 5.1729 4.603 4.568 4.603 4.541 4.666 1,161,318 4.6057 0.19%
2021-11-01 0 5.160 5.140 5.160 5.060 5.300 542,000 2,789,220 5.1462 4.594 4.576 4.594 4.505 4.719 608,737 4.5820 -2.64%
2021-10-29 0 5.300 5.250 5.300 5.160 5.330 931,000 4,904,610 5.2681 4.719 4.674 4.719 4.594 4.746 1,045,635 4.6906 0.95%
2021-10-28 0 5.250 5.190 5.250 5.190 5.470 472,000 2,471,827 5.2369 4.674 4.621 4.674 4.621 4.870 530,118 4.6628 -1.69%
2021-10-27 0 5.340 5.340 5.350 5.290 5.550 517,000 2,780,780 5.3787 4.755 4.755 4.763 4.710 4.942 580,659 4.7890 -3.61%
2021-10-26 0 5.540 5.480 5.540 5.400 5.610 332,000 1,823,280 5.4918 4.933 4.879 4.933 4.808 4.995 372,880 4.8897 -1.07%
2021-10-25 0 5.600 5.510 5.620 5.490 5.720 744,000 4,115,110 5.5311 4.986 4.906 5.004 4.888 5.093 835,610 4.9247 -1.41%
2021-10-22 0 5.680 5.630 5.680 5.510 5.690 97,000 547,215 5.6414 5.057 5.013 5.057 4.906 5.066 108,944 5.0229 2.71%
2021-10-21 0 5.530 5.520 5.530 5.520 5.770 322,000 1,805,910 5.6084 4.924 4.915 4.924 4.915 5.137 361,648 4.9936 -4.16%
2021-10-20 0 5.770 5.710 5.770 5.650 5.780 284,000 1,628,260 5.7333 5.137 5.084 5.137 5.031 5.146 318,969 5.1048 1.58%
2021-10-19 0 5.680 5.660 5.700 5.530 5.710 252,000 1,420,620 5.6374 5.057 5.039 5.075 4.924 5.084 283,029 5.0193 1.07%
2021-10-18 0 5.620 5.620 5.630 5.530 5.740 470,000 2,631,805 5.5996 5.004 5.004 5.013 4.924 5.111 527,872 4.9857 -1.58%
2021-10-15 0 5.710 5.670 5.720 5.600 5.760 351,000 2,007,620 5.7197 5.084 5.048 5.093 4.986 5.129 394,219 5.0927 2.70%
2021-10-12 0 5.560 5.560 5.580 5.550 5.700 332,000 1,864,160 5.6149 4.950 4.950 4.968 4.942 5.075 372,880 4.9994 -1.77%
2021-10-11 0 5.660 5.600 5.660 5.520 5.660 379,000 2,125,580 5.6084 5.039 4.986 5.039 4.915 5.039 425,667 4.9935 1.80%
2021-10-08 0 5.560 5.540 5.560 5.520 5.770 1,485,000 8,305,190 5.5927 4.950 4.933 4.950 4.915 5.137 1,667,850 4.9796 -0.71%
2021-10-07 0 5.600 5.600 5.630 5.590 5.730 1,152,000 6,502,670 5.6447 4.986 4.986 5.013 4.977 5.102 1,293,847 5.0258 0.54%
2021-10-06 0 5.570 5.510 5.570 5.400 5.700 565,000 3,101,740 5.4898 4.959 4.906 4.959 4.808 5.075 634,569 4.8879 -0.71%
2021-10-05 0 5.610 5.610 5.710 5.540 5.800 779,000 4,372,910 5.6135 4.995 4.995 5.084 4.933 5.164 874,919 4.9981 -3.11%
2021-10-04 0 5.790 5.750 5.790 5.510 5.900 380,001 2,172,305 5.7166 5.155 5.120 5.155 4.906 5.253 426,791 5.0899 0.52%
2021-09-30 0 5.760 5.750 5.760 5.600 5.770 250,000 1,428,920 5.7157 5.129 5.120 5.129 4.986 5.137 280,783 5.0891 0.88%
2021-09-29 0 5.710 5.700 5.710 5.600 5.770 910,000 5,146,643 5.6557 5.084 5.075 5.084 4.986 5.137 1,022,049 5.0356 -1.21%
2021-09-28 0 5.780 5.780 5.790 5.650 5.790 418,000 2,402,010 5.7464 5.146 5.146 5.155 5.031 5.155 469,469 5.1164 0.87%
2021-09-27 0 5.730 5.650 5.730 5.650 5.850 985,000 5,632,860 5.7186 5.102 5.031 5.102 5.031 5.209 1,106,284 5.0917 -2.55%
2021-09-24 0 5.880 5.870 5.880 5.820 5.960 578,000 3,391,480 5.8676 5.235 5.226 5.235 5.182 5.307 649,170 5.2243 -1.34%
2021-09-23 0 5.960 5.880 5.960 5.850 6.050 401,000 2,381,720 5.9395 5.307 5.235 5.307 5.209 5.387 450,376 5.2883 -0.50%
2021-09-21 0 5.990 5.920 5.990 5.850 5.990 155,000 920,310 5.9375 5.333 5.271 5.333 5.209 5.333 174,085 5.2865 1.53%
2021-09-20 0 5.900 5.860 5.900 5.730 6.050 640,000 3,730,010 5.8281 5.253 5.218 5.253 5.102 5.387 718,804 5.1892 -2.48%
2021-09-17 0 6.050 5.960 6.050 5.820 6.100 1,259,000 7,528,508 5.9798 5.387 5.307 5.387 5.182 5.431 1,414,022 5.3242 2.89%
2021-09-16 0 5.880 5.840 5.880 5.790 6.130 2,062,000 12,145,650 5.8902 5.235 5.200 5.235 5.155 5.458 2,315,897 5.2445 -2.81%
2021-09-15 0 6.050 5.950 6.050 5.700 6.350 2,957,612 17,670,840 5.9747 5.387 5.298 5.387 5.075 5.654 3,321,786 5.3197 -5.02%
2021-09-14 0 6.370 6.370 6.380 6.150 6.490 391,000 2,463,640 6.3009 5.672 5.672 5.681 5.476 5.778 439,144 5.6101 1.43%
2021-09-13 0 6.280 6.240 6.280 6.220 6.650 1,505,000 9,466,780 6.2902 5.592 5.556 5.592 5.538 5.921 1,690,312 5.6006 -2.64%
2021-09-10 0 6.450 6.450 6.490 6.200 6.550 1,102,000 7,037,595 6.3862 5.743 5.743 5.778 5.520 5.832 1,237,691 5.6861 -0.62%
2021-09-09 0 6.490 6.450 6.490 6.320 6.750 2,342,000 15,291,930 6.5294 5.778 5.743 5.778 5.627 6.010 2,630,373 5.8136 -0.92%
2021-09-08 0 6.550 6.560 6.610 6.530 6.780 540,001 3,560,176 6.5929 5.832 5.841 5.885 5.814 6.037 606,492 5.8701 -0.91%
2021-09-07 0 6.610 6.590 6.610 6.400 6.610 938,000 6,135,520 6.5411 5.885 5.868 5.885 5.698 5.885 1,053,497 5.8240 1.69%
2021-09-06 0 6.500 6.510 6.530 6.410 6.550 1,035,000 6,709,250 6.4824 5.787 5.796 5.814 5.707 5.832 1,162,441 5.7717 0.78%
2021-09-03 0 6.450 6.450 6.500 6.360 6.550 271,000 1,748,850 6.4533 5.743 5.743 5.787 5.663 5.832 304,369 5.7458 1.42%
2021-09-02 0 6.360 6.310 6.360 6.330 6.550 285,000 1,829,110 6.4179 5.663 5.618 5.663 5.636 5.832 320,092 5.7143 -0.93%
2021-09-01 0 6.420 6.420 6.460 6.360 6.600 390,000 2,532,630 6.4939 5.716 5.716 5.752 5.663 5.876 438,021 5.7820 -2.28%
2021-08-31 0 6.570 6.430 6.580 6.180 6.720 1,006,000 6,471,795 6.4332 5.850 5.725 5.859 5.502 5.983 1,129,870 5.7279 -0.30%
2021-08-30 0 6.590 6.590 6.660 6.310 6.670 759,000 4,978,520 6.5593 5.868 5.868 5.930 5.618 5.939 852,457 5.8402 3.62%
2021-08-27 0 6.400 6.350 6.420 6.330 6.500 505,000 3,239,370 6.4146 5.663 5.618 5.680 5.601 5.751 570,748 5.6757 0.00%
2021-08-26 0 6.400 6.320 6.400 6.200 6.400 571,000 3,601,040 6.3065 5.663 5.592 5.663 5.486 5.663 645,341 5.5801 0.63%
2021-08-25 0 6.360 6.310 6.360 6.230 6.410 474,000 3,001,210 6.3317 5.627 5.583 5.627 5.512 5.672 535,712 5.6023 0.00%
2021-08-24 0 6.360 6.300 6.360 6.160 6.370 928,000 5,821,800 6.2735 5.627 5.574 5.627 5.450 5.636 1,048,821 5.5508 0.95%
2021-08-23 0 6.300 6.270 6.300 6.090 6.330 569,000 3,535,220 6.2130 5.574 5.548 5.574 5.388 5.601 643,081 5.4973 2.44%
2021-08-20 0 6.150 6.110 6.160 6.060 6.430 1,505,000 9,338,690 6.2051 5.442 5.406 5.450 5.362 5.689 1,700,943 5.4903 -4.35%
2021-08-19 0 6.430 6.390 6.430 6.310 6.650 1,207,000 7,789,600 6.4537 5.689 5.654 5.689 5.583 5.884 1,364,145 5.7102 -2.43%
2021-08-18 0 6.590 6.560 6.590 6.470 6.650 1,068,000 7,024,150 6.5769 5.831 5.804 5.831 5.725 5.884 1,207,048 5.8193 2.65%
2021-08-17 0 6.420 6.370 6.420 6.360 6.880 708,500 4,566,165 6.4448 5.680 5.636 5.680 5.627 6.087 800,743 5.7024 -4.18%
2021-08-16 0 6.700 6.670 6.700 6.650 7.130 779,000 5,255,760 6.7468 5.928 5.902 5.928 5.884 6.309 880,422 5.9696 -5.77%
2021-08-13 0 7.110 7.070 7.110 6.970 7.200 824,000 5,835,970 7.0825 6.291 6.256 6.291 6.167 6.371 931,281 6.2666 0.42%
2021-08-12 0 7.080 7.020 7.080 7.000 7.160 361,000 2,554,750 7.0769 6.264 6.211 6.264 6.194 6.335 408,000 6.2616 0.57%
2021-08-11 0 7.040 6.980 7.040 6.900 7.240 511,000 3,601,870 7.0487 6.229 6.176 6.229 6.105 6.406 577,530 6.2367 1.29%
2021-08-10 0 6.950 6.900 6.950 6.650 6.950 528,000 3,614,290 6.8452 6.149 6.105 6.149 5.884 6.149 596,743 6.0567 3.73%
2021-08-09 0 6.700 6.700 6.720 6.610 6.770 1,186,000 7,911,570 6.6708 5.928 5.928 5.946 5.849 5.990 1,340,411 5.9023 -2.33%
2021-08-06 0 6.860 6.850 6.860 6.620 7.100 685,000 4,671,330 6.8195 6.070 6.061 6.070 5.857 6.282 774,184 6.0339 0.00%
2021-08-05 0 6.860 6.850 6.860 6.850 7.100 817,000 5,705,150 6.9830 6.070 6.061 6.070 6.061 6.282 923,369 6.1786 -2.83%
2021-08-04 0 7.060 7.020 7.060 6.850 7.070 1,497,000 10,445,510 6.9776 6.247 6.211 6.247 6.061 6.256 1,691,902 6.1738 2.62%
2021-08-03 0 6.880 6.870 6.880 6.750 6.960 413,000 2,844,300 6.8869 6.087 6.079 6.087 5.972 6.158 466,771 6.0936 -0.29%
2021-08-02 0 6.900 6.830 6.900 6.430 6.900 1,037,000 6,924,480 6.6774 6.105 6.043 6.105 5.689 6.105 1,172,012 5.9082 3.29%
2021-07-30 0 6.680 6.600 6.680 6.380 6.810 1,600,000 10,442,330 6.5265 5.910 5.840 5.910 5.645 6.026 1,808,312 5.7746 -1.62%
2021-07-29 0 6.790 6.760 6.790 6.620 6.950 1,022,000 6,939,690 6.7903 6.008 5.981 6.008 5.857 6.149 1,155,059 6.0081 2.57%
2021-07-28 0 6.620 6.560 6.620 6.220 6.650 1,902,000 12,284,270 6.4586 5.857 5.804 5.857 5.503 5.884 2,149,631 5.7146 5.92%
2021-07-27 0 6.250 6.210 6.250 6.120 7.060 3,983,000 25,905,030 6.5039 5.530 5.495 5.530 5.415 6.247 4,501,566 5.7547 -7.41%
2021-07-26 0 6.750 6.710 6.750 6.570 7.630 4,253,000 29,221,750 6.8709 5.972 5.937 5.972 5.813 6.751 4,806,719 6.0794 -11.42%
2021-07-23 0 7.620 7.620 7.640 7.500 8.050 1,769,000 13,621,010 7.6998 6.742 6.742 6.760 6.636 7.123 1,999,315 6.8128 -5.69%
2021-07-22 0 8.080 8.030 8.080 7.700 8.120 2,226,000 17,647,880 7.9281 7.149 7.105 7.149 6.813 7.185 2,515,814 7.0148 0.37%
2021-07-21 0 8.050 8.020 8.050 7.370 8.080 3,631,000 28,727,670 7.9118 7.123 7.096 7.123 6.521 7.149 4,103,738 7.0004 5.92%
2021-07-20 0 7.600 7.530 7.600 7.300 8.290 3,810,000 29,317,100 7.6948 6.725 6.663 6.725 6.459 7.335 4,306,043 6.8084 -7.77%
2021-07-19 0 8.240 8.220 8.240 7.460 8.250 5,184,000 41,324,480 7.9715 7.291 7.273 7.291 6.601 7.300 5,858,930 7.0532 9.14%
2021-07-16 0 7.550 7.550 7.560 7.210 7.550 1,495,000 11,072,620 7.4064 6.680 6.680 6.689 6.379 6.680 1,689,641 6.5532 3.71%
2021-07-15 0 7.280 7.240 7.290 7.200 7.600 2,333,000 17,190,770 7.3685 6.441 6.406 6.450 6.371 6.725 2,636,745 6.5197 -0.82%
2021-07-14 0 7.340 7.320 7.340 6.900 7.360 1,972,000 14,217,380 7.2096 6.494 6.477 6.494 6.105 6.512 2,228,744 6.3791 4.86%
2021-07-13 0 7.000 7.000 7.070 6.960 7.200 815,000 5,761,280 7.0691 6.194 6.194 6.256 6.158 6.371 921,109 6.2547 -1.69%
2021-07-12 0 7.120 7.090 7.120 6.500 7.120 1,487,000 10,155,730 6.8297 6.300 6.273 6.300 5.751 6.300 1,680,600 6.0429 7.07%
2021-07-09 0 6.650 6.560 6.650 6.350 6.700 988,000 6,441,100 6.5193 5.884 5.804 5.884 5.618 5.928 1,116,633 5.7683 1.06%
2021-07-08 0 6.580 6.550 6.580 6.490 7.180 1,572,000 10,401,690 6.6169 5.822 5.795 5.822 5.742 6.353 1,776,666 5.8546 -5.73%
2021-07-07 0 6.980 6.950 6.980 6.690 7.140 1,179,000 8,220,120 6.9721 6.176 6.149 6.176 5.919 6.317 1,332,500 6.1689 2.80%
2021-07-06 0 6.790 6.750 6.790 6.600 7.210 1,950,000 13,272,170 6.8062 6.008 5.972 6.008 5.840 6.379 2,203,880 6.0222 -5.30%
2021-07-05 0 7.170 7.130 7.170 7.070 7.500 1,825,000 13,335,850 7.3073 6.344 6.309 6.344 6.256 6.636 2,062,606 6.4655 -1.78%
2021-07-02 0 7.300 7.300 7.320 7.160 7.630 1,527,000 11,231,670 7.3554 6.459 6.459 6.477 6.335 6.751 1,725,808 6.5081 -3.82%
2021-06-30 0 7.590 7.540 7.590 7.310 7.810 2,014,000 15,219,820 7.5570 6.716 6.671 6.716 6.468 6.910 2,276,213 6.6865 3.83%
2021-06-29 0 7.310 7.310 7.320 7.250 8.110 2,634,000 20,091,189 7.6276 6.468 6.468 6.477 6.415 7.176 2,976,933 6.7490 -6.88%
2021-06-28 0 7.850 7.850 7.860 7.700 8.250 2,745,000 22,044,880 8.0309 6.946 6.946 6.955 6.813 7.300 3,102,385 7.1058 0.26%
2021-06-25 0 7.830 7.770 7.840 7.410 8.080 6,761,000 52,761,530 7.8038 6.928 6.875 6.937 6.556 7.149 7,641,248 6.9048 5.38%
2021-06-24 0 7.430 7.430 7.440 6.550 7.470 8,234,000 58,508,850 7.1058 6.574 6.574 6.583 5.795 6.609 9,306,025 6.2872 14.13%
2021-06-23 0 6.510 6.510 6.560 6.430 6.700 1,039,000 6,776,750 6.5224 5.760 5.760 5.804 5.689 5.928 1,174,273 5.7710 -0.91%
2021-06-22 0 6.570 6.520 6.570 6.360 6.580 1,208,000 7,869,130 6.5142 5.813 5.769 5.813 5.627 5.822 1,365,275 5.7638 1.08%
2021-06-21 0 6.500 6.480 6.500 6.220 6.510 1,057,000 6,802,170 6.4354 5.751 5.734 5.751 5.503 5.760 1,194,616 5.6940 2.20%
2021-06-18 0 6.360 6.300 6.360 6.270 6.590 1,260,000 8,093,160 6.4231 5.627 5.574 5.627 5.548 5.831 1,424,046 5.6832 -0.78%
2021-06-17 0 6.410 6.350 6.410 6.210 6.490 745,000 4,742,100 6.3652 5.672 5.618 5.672 5.495 5.742 841,995 5.6320 0.94%
2021-06-16 0 6.350 6.350 6.380 6.270 6.900 2,364,000 15,223,460 6.4397 5.618 5.618 5.645 5.548 6.105 2,671,781 5.6979 -6.48%
2021-06-15 0 6.790 6.790 6.800 6.630 7.250 3,248,000 22,158,450 6.8222 6.008 6.008 6.017 5.866 6.415 3,670,873 6.0363 -3.82%
2021-06-11 0 7.060 7.050 7.060 6.550 7.180 4,120,000 28,745,880 6.9772 6.247 6.238 6.247 5.795 6.353 4,656,403 6.1734 7.46%
2021-06-10 0 6.570 6.570 6.590 6.400 6.690 1,930,000 12,604,780 6.5310 5.813 5.813 5.831 5.663 5.919 2,181,276 5.7786 -0.30%
2021-06-09 0 6.590 6.590 6.600 5.950 6.700 5,554,000 35,436,470 6.3804 5.831 5.831 5.840 5.265 5.928 6,277,103 5.6454 9.11%
2021-06-08 0 6.040 5.970 6.040 5.750 6.150 2,173,000 12,967,800 5.9677 5.344 5.282 5.344 5.088 5.442 2,455,914 5.2802 4.14%
2021-06-07 0 5.800 5.800 5.810 5.630 5.960 2,082,000 12,075,620 5.8000 5.132 5.132 5.141 4.981 5.273 2,353,066 5.1319 0.52%
2021-06-04 0 5.770 5.730 5.770 5.360 5.770 3,664,000 20,557,640 5.6107 5.105 5.070 5.105 4.743 5.105 4,141,034 4.9644 8.05%
2021-06-03 0 5.340 5.320 5.330 5.120 5.370 2,026,000 10,703,465 5.2831 4.725 4.707 4.716 4.530 4.751 2,289,775 4.6745 3.89%
2021-06-02 0 5.140 5.130 5.150 5.140 5.280 1,879,000 9,726,060 5.1762 4.548 4.539 4.557 4.548 4.672 2,123,636 4.5799 -2.28%
2021-06-01 0 5.260 5.250 5.260 5.140 5.380 2,700,000 14,126,520 5.2320 4.654 4.645 4.654 4.548 4.760 3,051,526 4.6293 -1.13%
2021-05-31 0 5.320 5.240 5.320 5.200 5.400 1,068,000 5,695,170 5.3326 4.707 4.636 4.707 4.601 4.778 1,207,048 4.7183 0.19%
2021-05-28 0 5.310 5.310 5.320 5.180 5.500 1,523,000 8,084,340 5.3082 4.698 4.698 4.707 4.583 4.866 1,721,287 4.6967 -0.38%
2021-05-27 0 5.330 5.330 5.340 5.140 5.410 1,828,000 9,694,240 5.3032 4.716 4.716 4.725 4.548 4.787 2,065,996 4.6923 1.14%
2021-05-26 0 5.270 5.230 5.270 5.120 5.290 662,000 3,444,710 5.2035 4.663 4.628 4.663 4.530 4.681 748,189 4.6041 0.76%
2021-05-25 0 5.230 5.150 5.230 5.120 5.240 542,000 2,809,220 5.1831 4.628 4.557 4.628 4.530 4.636 612,566 4.5860 0.77%
2021-05-24 0 5.190 5.140 5.190 5.100 5.290 1,442,000 7,446,800 5.1642 4.592 4.548 4.592 4.512 4.681 1,629,741 4.5693 -0.95%
2021-05-21 0 5.240 5.200 5.240 5.110 5.390 496,000 2,608,560 5.2592 4.636 4.601 4.636 4.521 4.769 560,577 4.6534 -2.24%
2021-05-20 0 5.360 5.330 5.360 5.250 5.400 273,000 1,457,540 5.3390 4.743 4.716 4.743 4.645 4.778 308,543 4.7239 0.56%
2021-05-18 0 5.330 5.320 5.330 5.260 5.390 1,042,000 5,567,920 5.3435 4.716 4.707 4.716 4.654 4.769 1,177,663 4.7279 2.50%
2021-05-17 0 5.200 5.180 5.200 5.050 5.290 1,248,000 6,406,490 5.1334 4.601 4.583 4.601 4.468 4.681 1,410,483 4.5421 -0.76%
2021-05-14 0 5.240 5.240 5.310 5.170 5.340 131,000 690,160 5.2684 4.636 4.636 4.698 4.574 4.725 148,056 4.6615 1.16%
2021-05-13 0 5.230 5.230 5.240 5.100 5.290 308,100 1,600,680 5.1953 4.583 4.583 4.592 4.469 4.636 351,574 4.5529 -0.38%
2021-05-12 0 5.250 5.270 5.280 5.200 5.370 69,000 363,460 5.2675 4.601 4.618 4.627 4.557 4.706 78,736 4.6162 0.57%
2021-05-11 0 5.220 5.200 5.220 5.010 5.240 476,000 2,453,640 5.1547 4.575 4.557 4.575 4.390 4.592 543,166 4.5173 3.57%
2021-05-10 0 5.040 5.020 5.110 4.990 5.230 1,430,000 7,237,260 5.0610 4.417 4.399 4.478 4.373 4.583 1,631,779 4.4352 -3.45%
2021-05-07 0 5.220 5.220 5.230 5.110 5.310 623,000 3,227,170 5.1800 4.575 4.575 4.583 4.478 4.653 710,908 4.5395 -0.57%
2021-05-06 0 5.250 5.240 5.250 5.200 5.390 412,000 2,180,020 5.2913 4.601 4.592 4.601 4.557 4.723 470,135 4.6370 -1.13%
2021-05-05 0 5.310 5.260 5.330 5.050 5.480 1,229,000 6,533,330 5.3160 4.653 4.610 4.671 4.426 4.802 1,402,417 4.6586 -2.21%
2021-05-04 0 5.430 5.430 5.440 5.390 5.610 465,000 2,539,330 5.4609 4.759 4.759 4.767 4.723 4.916 530,613 4.7856 -1.09%
2021-05-03 0 5.490 5.440 5.490 5.400 5.740 880,000 4,855,190 5.5173 4.811 4.767 4.811 4.732 5.030 1,004,172 4.8350 -2.31%
2021-04-30 0 5.620 5.620 5.680 5.610 5.990 1,072,000 6,156,040 5.7426 4.925 4.925 4.978 4.916 5.249 1,223,264 5.0325 -4.75%
2021-04-29 0 5.900 5.860 5.900 5.700 6.010 907,000 5,343,600 5.8915 5.170 5.135 5.170 4.995 5.267 1,034,981 5.1630 2.97%
2021-04-28 0 5.730 5.700 5.730 5.500 5.830 869,000 4,911,300 5.6517 5.021 4.995 5.021 4.820 5.109 991,619 4.9528 1.42%
2021-04-27 0 5.650 5.610 5.650 5.600 5.700 474,000 2,680,690 5.6555 4.951 4.916 4.951 4.908 4.995 540,883 4.9561 -0.18%
2021-04-26 0 5.660 5.660 5.670 5.420 5.800 741,000 4,106,730 5.5421 4.960 4.960 4.969 4.750 5.083 845,558 4.8568 -0.35%
2021-04-23 0 5.680 5.640 5.680 5.540 5.740 1,100,000 6,207,640 5.6433 4.978 4.943 4.978 4.855 5.030 1,255,215 4.9455 1.61%
2021-04-22 0 5.590 5.560 5.590 5.410 5.590 711,000 3,923,560 5.5184 4.899 4.872 4.899 4.741 4.899 811,325 4.8360 2.19%
2021-04-21 0 5.470 5.470 5.490 5.350 5.600 592,000 3,259,275 5.5055 4.794 4.794 4.811 4.688 4.908 675,534 4.8247 -0.55%
2021-04-20 0 5.500 5.430 5.500 5.410 5.600 574,000 3,155,740 5.4978 4.820 4.759 4.820 4.741 4.908 654,994 4.8180 0.00%
2021-04-19 0 5.500 5.480 5.500 5.390 5.750 1,709,100 9,416,431 5.5096 4.820 4.802 4.820 4.723 5.039 1,950,261 4.8283 -2.65%
2021-04-16 0 5.650 5.610 5.650 5.610 5.930 941,000 5,384,470 5.7221 4.951 4.916 4.951 4.916 5.197 1,073,779 5.0145 -4.24%
2021-04-15 0 5.900 5.840 5.920 5.600 5.990 1,054,000 6,157,300 5.8418 5.170 5.118 5.188 4.908 5.249 1,202,724 5.1195 5.36%
2021-04-14 0 5.600 5.560 5.600 5.450 5.650 631,000 3,516,770 5.5733 4.908 4.872 4.908 4.776 4.951 720,037 4.8842 2.94%
2021-04-13 0 5.440 5.430 5.440 5.320 5.440 244,000 1,311,360 5.3744 4.767 4.759 4.767 4.662 4.767 278,429 4.7098 3.03%
2021-04-12 0 5.280 5.270 5.280 5.250 5.430 409,000 2,174,400 5.3164 4.627 4.618 4.627 4.601 4.759 466,712 4.6590 -1.86%
2021-04-09 0 5.380 5.320 5.380 5.310 5.590 518,000 2,819,990 5.4440 4.715 4.662 4.715 4.653 4.899 591,092 4.7708 -3.93%
2021-04-08 0 5.600 5.580 5.600 5.380 5.620 765,000 4,227,310 5.5259 4.908 4.890 4.908 4.715 4.925 872,945 4.8426 3.90%
2021-04-07 0 5.390 5.380 5.390 5.200 5.430 871,000 4,644,350 5.3322 4.723 4.715 4.723 4.557 4.759 993,902 4.6728 3.06%
2021-04-01 0 5.230 5.150 5.230 5.130 5.300 588,000 3,062,480 5.2083 4.583 4.513 4.583 4.496 4.645 670,969 4.5643 0.38%
2021-03-31 0 5.210 5.170 5.210 5.040 5.390 391,000 2,010,840 5.1428 4.566 4.531 4.566 4.417 4.723 446,172 4.5069 -0.76%
2021-03-30 0 5.250 5.180 5.250 5.170 5.260 533,000 2,779,150 5.2142 4.601 4.539 4.601 4.531 4.610 608,209 4.5694 0.77%
2021-03-29 0 5.210 5.200 5.210 5.100 5.270 768,000 3,991,060 5.1967 4.566 4.557 4.566 4.469 4.618 876,368 4.5541 3.78%
2021-03-26 0 5.020 5.000 5.020 4.810 5.200 1,191,000 5,965,620 5.0089 4.399 4.382 4.399 4.215 4.557 1,359,055 4.3895 -1.57%
2021-03-25 0 5.100 5.050 5.100 4.970 5.210 668,000 3,386,440 5.0695 4.469 4.426 4.469 4.355 4.566 762,258 4.4426 -2.49%
2021-03-24 0 5.230 5.220 5.230 5.170 5.300 365,000 1,912,870 5.2407 4.583 4.575 4.583 4.531 4.645 416,503 4.5927 -0.57%
2021-03-23 0 5.260 5.200 5.260 5.190 5.400 533,000 2,799,630 5.2526 4.610 4.557 4.610 4.548 4.732 608,209 4.6031 -1.31%
2021-03-22 0 5.330 5.320 5.330 5.250 5.500 307,000 1,649,030 5.3714 4.671 4.662 4.671 4.601 4.820 350,319 4.7072 -2.20%
2021-03-19 0 5.450 5.430 5.450 5.290 5.620 810,000 4,397,720 5.4293 4.776 4.759 4.776 4.636 4.925 924,294 4.7579 -3.88%
2021-03-18 0 5.670 5.650 5.670 5.650 5.800 344,000 1,959,420 5.6960 4.969 4.951 4.969 4.951 5.083 392,540 4.9916 -1.22%
2021-03-17 0 5.740 5.740 5.790 5.700 6.050 907,000 5,290,590 5.8331 5.030 5.030 5.074 4.995 5.302 1,034,981 5.1118 -2.38%
2021-03-16 0 5.880 5.870 5.880 5.670 5.910 2,385,000 13,921,060 5.8369 5.153 5.144 5.153 4.969 5.179 2,721,533 5.1152 1.38%
2021-03-15 0 5.800 5.730 5.800 5.520 6.040 2,045,000 12,042,480 5.8887 5.083 5.021 5.083 4.837 5.293 2,333,558 5.1606 0.69%
2021-03-12 0 5.760 5.680 5.760 5.580 5.870 556,000 3,188,050 5.7339 5.048 4.978 5.048 4.890 5.144 634,454 5.0249 2.13%
2021-03-11 0 5.640 5.570 5.650 5.400 5.650 779,000 4,353,790 5.5889 4.943 4.881 4.951 4.732 4.951 888,920 4.8978 3.30%
2021-03-10 0 5.460 5.430 5.460 5.370 5.590 678,000 3,725,140 5.4943 4.785 4.759 4.785 4.706 4.899 773,669 4.8149 2.25%
2021-03-09 0 5.340 5.230 5.340 5.000 5.600 2,439,988 13,059,857 5.3524 4.680 4.583 4.680 4.382 4.908 2,784,280 4.6906 0.38%
2021-03-08 0 5.320 5.320 5.390 5.200 6.160 3,054,000 16,928,350 5.5430 4.662 4.662 4.723 4.557 5.398 3,484,932 4.8576 -10.59%
2021-03-05 0 5.950 5.940 5.950 5.720 6.190 1,869,000 10,921,470 5.8435 5.214 5.205 5.214 5.013 5.425 2,132,724 5.1209 -4.03%
2021-03-04 0 6.200 6.200 6.270 5.800 6.570 3,293,000 20,446,910 6.2092 5.433 5.433 5.495 5.083 5.758 3,757,656 5.4414 -3.13%
2021-03-03 0 6.400 6.360 6.400 5.260 6.400 6,281,300 37,667,629 5.9968 5.609 5.574 5.609 4.610 5.609 7,167,617 5.2553 17.65%
2021-03-02 0 5.440 5.440 5.450 4.760 5.560 4,091,800 21,762,622 5.3186 4.767 4.767 4.776 4.171 4.872 4,669,170 4.6609 15.74%
2021-03-01 0 4.700 4.700 4.740 4.520 4.750 735,000 3,404,040 4.6313 4.119 4.119 4.154 3.961 4.163 838,712 4.0587 3.98%
2021-02-26 0 4.520 4.480 4.530 4.350 4.860 1,121,000 5,078,730 4.5305 3.961 3.926 3.970 3.812 4.259 1,279,178 3.9703 -3.00%
2021-02-25 0 4.660 4.660 4.690 4.510 4.850 3,118,000 14,453,610 4.6355 4.084 4.084 4.110 3.952 4.250 3,557,963 4.0623 -3.92%
2021-02-24 0 4.850 4.750 4.850 4.270 4.850 4,509,618 20,421,104 4.5283 4.250 4.163 4.250 3.742 4.250 5,145,944 3.9684 14.39%
2021-02-23 0 4.240 4.140 4.240 4.000 4.250 2,754,719 11,335,475 4.1149 3.716 3.628 3.716 3.505 3.724 3,143,421 3.6061 3.16%
2021-02-22 0 4.110 4.100 4.110 4.010 4.250 1,132,000 4,699,330 4.1514 3.602 3.593 3.602 3.514 3.724 1,291,730 3.6380 -0.96%
2021-02-19 0 4.150 4.140 4.150 4.140 4.210 617,000 2,566,780 4.1601 3.637 3.628 3.637 3.628 3.689 704,061 3.6457 -0.95%
2021-02-18 0 4.190 4.150 4.190 4.100 4.360 844,000 3,519,990 4.1706 3.672 3.637 3.672 3.593 3.821 963,092 3.6549 -2.10%
2021-02-17 0 4.280 4.200 4.300 4.120 4.280 1,179,000 4,939,880 4.1899 3.751 3.681 3.768 3.611 3.751 1,345,362 3.6718 2.64%
2021-02-16 0 4.170 4.140 4.180 4.140 4.280 2,079,000 8,676,060 4.1732 3.654 3.628 3.663 3.628 3.751 2,372,356 3.6572 -0.95%
2021-02-11 0 4.210 4.130 4.210 4.120 4.270 295,000 1,234,940 4.1862 3.689 3.619 3.689 3.611 3.742 336,626 3.6686 -0.71%
2021-02-10 0 4.240 4.200 4.250 4.100 4.340 1,102,000 4,634,930 4.2059 3.716 3.681 3.724 3.593 3.803 1,257,497 3.6858 -1.85%
2021-02-09 0 4.320 4.290 4.340 4.200 4.450 831,000 3,566,640 4.2920 3.786 3.760 3.803 3.681 3.900 948,258 3.7613 2.13%
2021-02-08 0 4.230 4.210 4.240 4.110 4.500 942,000 4,061,810 4.3119 3.707 3.689 3.716 3.602 3.944 1,074,920 3.7787 -5.79%
2021-02-05 0 4.490 4.490 4.500 4.340 4.550 879,000 3,939,220 4.4815 3.935 3.935 3.944 3.803 3.987 1,003,031 3.9273 3.46%
2021-02-04 0 4.340 4.290 4.340 4.290 4.450 1,110,000 4,814,210 4.3371 3.803 3.760 3.803 3.760 3.900 1,266,626 3.8008 1.40%
2021-02-03 0 4.280 4.280 4.300 4.250 4.400 864,000 3,724,580 4.3109 3.751 3.751 3.768 3.724 3.856 985,914 3.7778 -2.73%
2021-02-02 0 4.400 4.330 4.400 3.950 4.460 1,333,000 5,667,260 4.2515 3.856 3.795 3.856 3.462 3.908 1,521,092 3.7258 11.39%
2021-02-01 0 3.950 3.920 3.940 3.920 3.980 636,000 2,513,850 3.9526 3.462 3.435 3.453 3.435 3.488 725,742 3.4638 1.28%
2021-01-29 0 3.900 3.880 3.900 3.790 3.950 388,000 1,496,700 3.8575 3.418 3.400 3.418 3.321 3.462 442,748 3.3805 0.00%
2021-01-28 0 3.900 3.860 3.900 3.790 3.950 255,000 989,720 3.8813 3.418 3.383 3.418 3.321 3.462 290,982 3.4013 1.30%
2021-01-27 0 3.850 3.850 3.970 3.840 4.010 497,000 1,935,510 3.8944 3.374 3.374 3.479 3.365 3.514 567,129 3.4128 -3.27%
2021-01-26 0 3.980 3.900 3.990 3.840 4.070 527,000 2,090,840 3.9674 3.488 3.418 3.497 3.365 3.567 601,362 3.4768 -0.50%
2021-01-25 0 4.000 3.970 4.000 3.900 4.080 678,000 2,706,560 3.9920 3.505 3.479 3.505 3.418 3.575 773,669 3.4983 2.56%
2021-01-22 0 3.900 3.880 3.900 3.770 3.900 824,000 3,150,010 3.8228 3.418 3.400 3.418 3.304 3.418 940,270 3.3501 0.52%
2021-01-21 0 3.880 3.760 3.880 3.820 3.900 428,755 1,659,109 3.8696 3.400 3.295 3.400 3.348 3.418 489,254 3.3911 1.04%
2021-01-20 0 3.840 3.750 3.840 3.720 3.850 477,000 1,803,830 3.7816 3.365 3.286 3.365 3.260 3.374 544,307 3.3140 0.26%
2021-01-19 0 3.830 3.800 3.840 3.760 3.840 206,000 781,590 3.7941 3.356 3.330 3.365 3.295 3.365 235,067 3.3250 3.23%
2021-01-18 0 3.710 3.700 3.710 3.680 3.730 371,000 1,372,470 3.6994 3.251 3.242 3.251 3.225 3.269 423,350 3.2419 -0.80%
2021-01-15 0 3.740 3.720 3.740 3.690 3.800 532,000 1,973,410 3.7094 3.278 3.260 3.278 3.234 3.330 607,067 3.2507 -1.58%
2021-01-14 0 3.800 3.790 3.800 3.800 3.850 180,000 687,890 3.8216 3.330 3.321 3.330 3.330 3.374 205,399 3.3490 -0.26%
2021-01-13 0 3.810 3.790 3.890 3.760 3.910 691,000 2,630,850 3.8073 3.339 3.321 3.409 3.295 3.427 788,503 3.3365 -0.78%
2021-01-12 0 3.840 3.800 3.840 3.750 3.850 175,000 668,800 3.8217 3.365 3.330 3.365 3.286 3.374 199,693 3.3491 -0.78%
2021-01-11 0 3.870 3.870 3.880 3.650 3.870 343,000 1,273,140 3.7118 3.391 3.391 3.400 3.199 3.391 391,399 3.2528 2.65%
2021-01-08 0 3.770 3.770 3.780 3.720 3.790 176,000 660,580 3.7533 3.304 3.304 3.313 3.260 3.321 200,834 3.2892 0.00%
2021-01-07 0 3.770 3.760 3.770 3.750 3.830 385,000 1,454,920 3.7790 3.304 3.295 3.304 3.286 3.356 439,325 3.3117 -2.33%
2021-01-06 0 3.860 3.830 3.850 3.800 3.940 363,000 1,391,580 3.8336 3.383 3.356 3.374 3.330 3.453 414,221 3.3595 -2.03%
2021-01-05 0 3.940 3.940 3.970 3.800 4.120 1,040,000 4,042,790 3.8873 3.453 3.453 3.479 3.330 3.611 1,186,748 3.4066 -4.60%
2021-01-04 0 4.130 3.980 4.130 4.010 4.250 301,000 1,243,720 4.1320 3.619 3.488 3.619 3.514 3.724 343,472 3.6210 -3.28%
2020-12-31 0 4.270 4.200 4.270 4.080 4.270 232,000 982,350 4.2343 3.742 3.681 3.742 3.575 3.742 264,736 3.7107 5.43%
2020-12-30 0 4.050 4.050 4.080 4.000 4.050 235,000 945,060 4.0215 3.549 3.549 3.575 3.505 3.549 268,159 3.5242 2.02%
2020-12-29 0 3.970 3.950 3.970 3.920 3.990 84,000 332,440 3.9576 3.479 3.462 3.479 3.435 3.497 95,853 3.4682 -0.75%
2020-12-28 0 4.000 3.920 4.000 3.910 4.000 83,000 326,020 3.9280 3.505 3.435 3.505 3.427 3.505 94,712 3.4422 0.00%
2020-12-24 0 4.000 3.960 4.000 3.950 4.020 26,000 103,410 3.9773 3.505 3.470 3.505 3.462 3.523 29,669 3.4855 0.00%
2020-12-23 0 4.000 3.950 4.000 3.950 4.040 91,000 363,410 3.9935 3.505 3.462 3.505 3.462 3.540 103,840 3.4997 0.25%
2020-12-22 0 3.990 3.940 3.990 3.950 4.090 188,000 749,850 3.9886 3.497 3.453 3.497 3.462 3.584 214,528 3.4954 -4.09%
2020-12-21 0 4.160 4.090 4.160 4.080 4.160 211,000 866,430 4.1063 3.646 3.584 3.646 3.575 3.646 240,773 3.5985 0.73%
2020-12-18 0 4.130 4.100 4.130 4.000 4.130 99,000 404,660 4.0875 3.619 3.593 3.619 3.505 3.619 112,969 3.5820 3.77%
2020-12-17 0 3.980 3.940 4.050 3.850 3.990 215,000 851,960 3.9626 3.488 3.453 3.549 3.374 3.497 245,337 3.4726 3.11%
2020-12-16 0 3.860 3.820 3.860 3.790 3.860 306,000 1,175,770 3.8424 3.383 3.348 3.383 3.321 3.383 349,178 3.3673 2.39%
2020-12-15 0 3.770 3.770 3.800 3.760 3.850 65,000 245,850 3.7823 3.304 3.304 3.330 3.295 3.374 74,172 3.3146 0.53%
2020-12-14 0 3.750 3.740 3.750 3.740 3.810 93,000 350,550 3.7694 3.286 3.278 3.286 3.278 3.339 106,123 3.3033 -0.53%
2020-12-11 0 3.770 3.770 3.780 3.710 3.860 379,000 1,432,650 3.7801 3.304 3.304 3.313 3.251 3.383 432,478 3.3127 -2.58%
2020-12-10 0 3.870 3.850 3.870 3.810 3.980 562,000 2,186,310 3.8902 3.391 3.374 3.391 3.339 3.488 641,301 3.4092 -2.03%
2020-12-09 0 3.950 3.940 3.960 3.930 3.980 110,000 435,365 3.9579 3.462 3.453 3.470 3.444 3.488 125,521 3.4685 -0.25%
2020-12-08 0 3.960 3.920 3.980 3.910 4.000 261,000 1,032,265 3.9550 3.470 3.435 3.488 3.427 3.505 297,828 3.4660 -1.00%
2020-12-07 0 4.000 3.990 4.000 3.990 4.050 124,000 496,400 4.0032 3.505 3.497 3.505 3.497 3.549 141,497 3.5082 -2.20%
2020-12-04 0 4.090 4.030 4.090 4.020 4.150 185,400 756,150 4.0785 3.584 3.532 3.584 3.523 3.637 211,561 3.5742 1.49%
2020-12-03 0 4.030 4.030 4.120 4.000 4.110 57,000 231,260 4.0572 3.532 3.532 3.611 3.505 3.602 65,043 3.5555 0.75%
2020-12-02 0 4.000 4.000 4.090 4.000 4.100 184,000 740,350 4.0236 3.505 3.505 3.584 3.505 3.593 209,963 3.5261 -2.68%
2020-12-01 0 4.110 4.050 4.110 4.000 4.160 289,000 1,169,750 4.0476 3.602 3.549 3.602 3.505 3.646 329,779 3.5471 -1.44%
2020-11-30 0 4.170 4.160 4.200 4.100 4.270 158,000 661,370 4.1859 3.654 3.646 3.681 3.593 3.742 180,294 3.6683 1.71%
2020-11-27 0 4.100 4.050 4.100 4.030 4.110 151,000 612,100 4.0536 3.593 3.549 3.593 3.532 3.602 172,307 3.5524 1.23%
2020-11-26 0 4.050 4.000 4.150 4.000 4.200 150,000 610,910 4.0727 3.549 3.505 3.637 3.505 3.681 171,166 3.5691 -1.22%
2020-11-25 0 4.100 4.080 4.100 4.080 4.240 199,000 822,040 4.1309 3.593 3.575 3.593 3.575 3.716 227,080 3.6201 -2.61%
2020-11-24 0 4.210 4.210 4.290 4.100 4.330 1,118,000 4,718,720 4.2207 3.689 3.689 3.760 3.593 3.795 1,275,754 3.6988 4.21%
2020-11-23 0 4.040 4.040 4.120 3.970 4.110 251,000 1,020,580 4.0661 3.540 3.540 3.611 3.479 3.602 286,417 3.5633 -1.46%
2020-11-20 0 4.100 4.100 4.120 4.000 4.100 435,000 1,769,720 4.0683 3.593 3.593 3.611 3.505 3.593 496,380 3.5653 1.99%
2020-11-19 0 4.020 4.010 4.040 3.980 4.090 310,000 1,246,450 4.0208 3.523 3.514 3.540 3.488 3.584 353,742 3.5236 -0.99%
2020-11-18 0 4.060 4.060 4.100 4.040 4.100 276,000 1,115,990 4.0434 3.558 3.558 3.593 3.540 3.593 314,945 3.5434 0.50%
2020-11-17 0 4.040 4.030 4.040 4.040 4.140 84,000 342,990 4.0832 3.540 3.532 3.540 3.540 3.628 95,853 3.5783 -1.46%
2020-11-16 0 4.100 4.050 4.100 4.050 4.330 285,000 1,171,770 4.1115 3.593 3.549 3.593 3.549 3.795 325,215 3.6031 -0.49%
2020-11-13 0 4.120 4.120 4.180 4.070 4.270 486,000 2,005,430 4.1264 3.611 3.611 3.663 3.567 3.742 554,577 3.6161 -4.19%
2020-11-12 0 4.300 4.220 4.300 4.170 4.300 43,000 181,900 4.2302 3.768 3.698 3.768 3.654 3.768 49,067 3.7071 2.63%
2020-11-11 0 4.190 4.140 4.200 4.090 4.330 835,000 3,485,900 4.1747 3.672 3.628 3.681 3.584 3.795 952,822 3.6585 -1.64%
2020-11-10 0 4.260 4.220 4.260 4.150 4.280 298,000 1,250,820 4.1974 3.733 3.698 3.733 3.637 3.751 340,049 3.6784 -0.93%
2020-11-09 0 4.300 4.200 4.300 4.200 4.350 248,000 1,053,260 4.2470 3.768 3.681 3.768 3.681 3.812 282,994 3.7218 -1.15%
2020-11-06 0 4.350 4.350 4.360 4.270 4.360 162,000 697,080 4.3030 3.812 3.812 3.821 3.742 3.821 184,859 3.7709 1.64%
2020-11-05 0 4.280 4.250 4.400 4.250 4.400 152,000 651,680 4.2874 3.751 3.724 3.856 3.724 3.856 173,448 3.7572 -0.23%
2020-11-04 0 4.290 4.290 4.320 4.260 4.430 76,000 328,230 4.3188 3.760 3.760 3.786 3.733 3.882 86,724 3.7848 -1.61%
2020-11-03 0 4.360 4.350 4.360 4.300 4.630 180,000 788,960 4.3831 3.821 3.812 3.821 3.768 4.057 205,399 3.8411 1.40%
2020-11-02 0 4.300 4.250 4.360 4.300 4.430 31,000 135,050 4.3565 3.768 3.724 3.821 3.768 3.882 35,374 3.8178 -2.93%
2020-10-30 0 4.430 4.180 4.430 4.150 4.430 259,000 1,124,120 4.3402 3.882 3.663 3.882 3.637 3.882 295,546 3.8035 5.23%
2020-10-29 0 4.210 4.190 4.260 4.150 4.330 165,000 702,700 4.2588 3.689 3.672 3.733 3.637 3.795 188,282 3.7322 2.43%
2020-10-28 0 4.110 4.050 4.230 4.050 4.230 215,000 885,190 4.1172 3.602 3.549 3.707 3.549 3.707 245,337 3.6081 -0.96%
2020-10-27 0 4.150 4.140 4.220 4.060 4.400 133,000 559,880 4.2096 3.637 3.628 3.698 3.558 3.856 151,767 3.6891 -2.35%
2020-10-23 0 4.250 4.250 4.440 4.250 4.450 326,000 1,407,190 4.3165 3.724 3.724 3.891 3.724 3.900 372,000 3.7828 -2.97%
2020-10-22 0 4.380 4.240 4.380 4.250 4.390 354,000 1,535,655 4.3380 3.838 3.716 3.838 3.724 3.847 403,951 3.8016 0.23%
2020-10-21 0 4.370 4.370 4.380 4.300 4.450 687,000 3,006,035 4.3756 3.830 3.830 3.838 3.768 3.900 783,939 3.8345 0.92%
2020-10-20 0 4.330 4.330 4.350 4.190 4.360 186,000 800,330 4.3028 3.795 3.795 3.812 3.672 3.821 212,245 3.7708 1.64%
2020-10-19 0 4.260 4.250 4.290 4.100 4.260 448,000 1,880,546 4.1976 3.733 3.724 3.760 3.593 3.733 511,215 3.6786 2.40%
2020-10-16 0 4.160 4.150 4.160 4.020 4.240 360,000 1,501,860 4.1718 3.646 3.637 3.646 3.523 3.716 410,797 3.6560 4.26%
2020-10-15 0 3.990 3.990 4.100 3.970 4.060 182,000 731,030 4.0166 3.497 3.497 3.593 3.479 3.558 207,681 3.5200 -1.48%
2020-10-14 0 4.050 4.050 4.060 4.000 4.190 528,000 2,143,070 4.0588 3.549 3.549 3.558 3.505 3.672 602,503 3.5569 -2.41%
2020-10-12 0 4.150 4.120 4.150 4.080 4.150 304,000 1,252,360 4.1196 3.637 3.611 3.637 3.575 3.637 346,896 3.6102 1.97%
2020-10-09 0 4.070 3.990 4.070 3.900 4.170 1,778,000 7,075,090 3.9792 3.567 3.497 3.567 3.418 3.654 2,028,883 3.4872 0.00%
2020-10-08 0 4.070 4.010 4.080 3.990 4.130 292,000 1,189,040 4.0721 3.567 3.514 3.575 3.497 3.619 333,202 3.5685 1.24%
2020-10-07 0 4.020 4.020 4.060 3.980 4.100 202,000 813,070 4.0251 3.523 3.523 3.558 3.488 3.593 230,503 3.5274 0.50%
2020-10-06 0 4.000 4.000 4.130 3.930 4.290 1,199,000 4,844,810 4.0407 3.505 3.505 3.619 3.444 3.760 1,368,184 3.5411 -4.31%
2020-10-05 0 4.180 4.180 4.220 3.900 4.510 1,268,000 5,231,960 4.1262 3.663 3.663 3.698 3.418 3.952 1,446,920 3.6159 -7.32%
2020-09-30 0 4.510 4.510 4.540 2.900 4.510 4,574,000 17,684,920 3.8664 3.952 3.952 3.979 2.541 3.952 5,219,410 3.3883 1.81%
2020-09-29 0 4.430 4.400 4.430 4.400 4.680 2,861,000 12,743,580 4.4542 3.882 3.856 3.882 3.856 4.101 3,264,699 3.9034 -3.28%
2020-09-28 0 4.580 4.550 4.580 4.550 4.730 113,000 518,600 4.5894 4.014 3.987 4.014 3.987 4.145 128,945 4.0219 0.66%
2020-09-25 0 4.550 4.550 4.650 4.520 4.680 328,000 1,496,900 4.5637 3.987 3.987 4.075 3.961 4.101 374,282 3.9994 -0.22%
2020-09-24 0 4.560 4.550 4.560 4.560 4.620 103,000 471,150 4.5743 3.996 3.987 3.996 3.996 4.049 117,534 4.0086 -1.30%
2020-09-23 0 4.620 4.620 4.700 4.520 4.790 61,000 282,370 4.6290 4.049 4.049 4.119 3.961 4.198 69,607 4.0566 -1.28%
2020-09-22 0 4.680 4.650 4.730 4.610 4.740 109,000 510,670 4.6850 4.101 4.075 4.145 4.040 4.154 124,380 4.1057 -0.85%
2020-09-21 0 4.720 4.700 4.720 4.540 5.090 613,000 2,985,080 4.8696 4.136 4.119 4.136 3.979 4.461 699,497 4.2675 0.43%
2020-09-18 0 4.700 4.590 4.700 4.550 4.730 181,000 839,650 4.6390 4.119 4.022 4.119 3.987 4.145 206,540 4.0653 2.17%
2020-09-17 0 4.600 4.590 4.600 4.510 4.680 160,000 734,930 4.5933 4.031 4.022 4.031 3.952 4.101 182,577 4.0253 0.00%
2020-09-16 0 4.600 4.600 4.780 4.550 4.840 144,000 661,970 4.5970 4.031 4.031 4.189 3.987 4.242 164,319 4.0286 1.77%
2020-09-15 0 4.520 4.510 4.550 4.450 4.660 199,000 905,450 4.5500 3.961 3.952 3.987 3.900 4.084 227,080 3.9874 -2.59%
2020-09-14 0 4.640 4.520 4.640 4.450 4.700 126,000 576,460 4.5751 4.066 3.961 4.066 3.900 4.119 143,779 4.0093 4.27%
2020-09-11 0 4.450 4.440 4.450 4.350 4.500 780,000 3,472,620 4.4521 3.900 3.891 3.900 3.812 3.944 890,061 3.9016 -1.11%
2020-09-10 0 4.500 4.500 4.600 4.460 4.570 177,000 796,730 4.5013 3.944 3.944 4.031 3.908 4.005 201,975 3.9447 -1.10%
2020-09-09 0 4.550 4.550 4.660 4.530 4.790 167,000 767,710 4.5971 3.987 3.987 4.084 3.970 4.198 190,564 4.0286 -1.94%
2020-09-08 0 4.640 4.530 4.550 4.540 4.780 121,000 556,560 4.5997 4.066 3.970 3.987 3.979 4.189 138,074 4.0309 0.87%
2020-09-07 0 4.600 4.600 4.610 4.570 4.770 241,000 1,108,240 4.5985 4.031 4.031 4.040 4.005 4.180 275,006 4.0299 -0.43%
2020-09-04 0 4.620 4.620 4.660 4.520 4.660 384,000 1,755,760 4.5723 4.049 4.049 4.084 3.961 4.084 438,184 4.0069 -1.49%
2020-09-03 0 4.690 4.620 4.710 4.620 4.750 593,000 2,768,770 4.6691 4.110 4.049 4.128 4.049 4.163 676,675 4.0917 -1.47%
2020-09-02 0 4.760 4.760 4.790 4.750 4.830 80,000 381,300 4.7663 4.171 4.171 4.198 4.163 4.233 91,288 4.1769 -1.04%
2020-09-01 0 4.810 4.810 4.830 4.770 4.840 80,000 383,280 4.7910 4.215 4.215 4.233 4.180 4.242 91,288 4.1986 0.21%
2020-08-31 0 4.800 4.800 4.810 4.760 4.880 497,000 2,377,410 4.7835 4.206 4.206 4.215 4.171 4.277 567,129 4.1920 0.63%
2020-08-28 0 4.770 4.760 4.800 4.730 4.900 312,000 1,492,730 4.7844 4.180 4.171 4.206 4.145 4.294 356,024 4.1928 -2.25%
2020-08-27 0 4.880 4.880 4.890 4.720 4.890 348,000 1,664,350 4.7826 4.277 4.277 4.285 4.136 4.285 397,104 4.1912 1.67%
2020-08-26 0 4.800 4.800 4.840 4.750 4.830 562,000 2,693,150 4.7921 4.206 4.206 4.242 4.163 4.233 641,301 4.1995 -0.62%
2020-08-25 0 4.830 4.830 4.840 4.830 4.940 327,000 1,589,990 4.8624 4.233 4.233 4.242 4.233 4.329 373,141 4.2611 -1.23%
2020-08-24 0 4.890 4.890 4.950 4.850 4.970 297,000 1,460,730 4.9183 4.285 4.285 4.338 4.250 4.355 338,908 4.3101 -0.61%
2020-08-21 0 4.920 4.910 4.950 4.900 5.000 461,000 2,280,495 4.9468 4.312 4.303 4.338 4.294 4.382 526,049 4.3351 -1.60%
2020-08-20 0 5.000 5.000 5.040 4.930 5.060 436,000 2,168,570 4.9738 4.382 4.382 4.417 4.320 4.434 497,521 4.3587 -0.79%
2020-08-19 0 5.040 5.000 5.040 4.940 5.090 101,000 507,000 5.0198 4.417 4.382 4.417 4.329 4.461 115,252 4.3991 -0.40%
2020-08-18 0 5.060 5.060 5.120 5.040 5.140 696,000 3,530,860 5.0731 4.434 4.434 4.487 4.417 4.504 794,208 4.4458 0.00%
2020-08-17 0 5.060 5.050 5.060 5.000 5.150 401,000 2,034,700 5.0741 4.434 4.426 4.434 4.382 4.513 457,583 4.4466 1.00%
2020-08-14 0 5.010 5.000 5.050 4.970 5.060 582,000 2,904,910 4.9913 4.390 4.382 4.426 4.355 4.434 664,123 4.3741 0.20%
2020-08-13 0 5.000 4.990 5.020 4.900 5.000 189,000 936,220 4.9535 4.382 4.373 4.399 4.294 4.382 215,669 4.3410 2.04%
2020-08-12 0 4.900 4.900 4.950 4.830 5.010 525,000 2,570,090 4.8954 4.294 4.294 4.338 4.233 4.390 599,080 4.2901 -3.73%
2020-08-11 0 5.090 5.090 5.110 4.820 5.120 946,000 4,732,210 5.0023 4.461 4.461 4.478 4.224 4.487 1,079,485 4.3838 6.04%
2020-08-10 0 4.800 4.800 4.850 4.720 5.000 1,328,000 6,340,090 4.7742 4.206 4.206 4.250 4.136 4.382 1,515,386 4.1838 -4.00%
2020-08-07 0 5.000 5.000 5.030 4.860 5.050 420,000 2,082,350 4.9580 4.382 4.382 4.408 4.259 4.426 479,264 4.3449 -0.99%
2020-08-06 0 5.050 4.960 5.050 4.900 5.140 809,000 4,050,430 5.0067 4.426 4.347 4.426 4.294 4.504 923,153 4.3876 0.40%
2020-08-05 0 5.030 4.980 5.030 4.840 5.130 1,355,000 6,664,990 4.9188 4.408 4.364 4.408 4.242 4.496 1,546,196 4.3106 2.03%
2020-08-04 0 4.930 4.910 4.930 4.850 5.270 1,374,875 6,860,292 4.9898 4.320 4.303 4.320 4.250 4.618 1,568,876 4.3727 -2.76%
2020-08-03 0 5.070 5.000 5.070 4.790 5.130 638,000 3,115,190 4.8827 4.443 4.382 4.443 4.198 4.496 728,024 4.2790 3.05%
2020-07-31 0 4.920 4.840 4.920 4.790 5.090 939,000 4,579,080 4.8765 4.312 4.242 4.312 4.198 4.461 1,071,497 4.2735 -2.57%
2020-07-30 0 5.050 5.050 5.100 4.810 5.150 498,000 2,478,150 4.9762 4.426 4.426 4.469 4.215 4.513 568,270 4.3609 3.48%
2020-07-29 0 4.880 4.820 4.910 4.820 4.980 297,000 1,449,720 4.8812 4.277 4.224 4.303 4.224 4.364 338,908 4.2776 -1.01%
2020-07-28 0 4.930 4.790 4.930 4.780 4.940 301,000 1,460,730 4.8529 4.320 4.198 4.320 4.189 4.329 343,472 4.2528 4.67%
2020-07-27 0 4.710 4.710 4.800 4.690 5.090 696,000 3,318,800 4.7684 4.128 4.128 4.206 4.110 4.461 794,208 4.1788 -7.83%
2020-07-24 0 5.110 5.120 5.130 4.980 5.200 770,000 3,950,710 5.1308 4.478 4.487 4.496 4.364 4.557 878,650 4.4963 2.00%
2020-07-23 0 5.010 5.010 5.080 4.920 5.200 871,000 4,362,590 5.0087 4.390 4.390 4.452 4.312 4.557 993,902 4.3894 -3.28%
2020-07-22 0 5.180 5.120 5.180 4.820 5.510 1,004,289 5,188,955 5.1668 4.539 4.487 4.539 4.224 4.829 1,145,998 4.5279 8.14%
2020-07-21 0 4.790 4.780 4.800 4.750 5.070 456,000 2,206,940 4.8398 4.198 4.189 4.206 4.163 4.443 520,343 4.2413 0.21%
2020-07-20 0 4.780 4.780 4.840 4.620 4.870 335,000 1,588,010 4.7403 4.189 4.189 4.242 4.049 4.268 382,270 4.1542 -1.04%
2020-07-17 0 4.830 4.810 4.840 4.770 4.970 465,000 2,251,890 4.8428 4.233 4.215 4.242 4.180 4.355 530,613 4.2439 -0.82%
2020-07-16 0 4.870 4.880 4.930 4.820 5.240 489,000 2,419,010 4.9469 4.268 4.277 4.320 4.224 4.592 558,000 4.3351 -4.88%
2020-07-15 0 5.120 5.020 5.120 4.970 5.290 985,000 4,977,760 5.0536 4.487 4.399 4.487 4.355 4.636 1,123,988 4.4287 -0.58%
2020-07-14 0 5.150 5.100 5.170 5.010 5.480 527,000 2,694,530 5.1130 4.513 4.469 4.531 4.390 4.802 601,362 4.4807 -0.96%
2020-07-13 0 5.200 5.180 5.200 5.100 5.300 1,056,000 5,479,885 5.1893 4.557 4.539 4.557 4.469 4.645 1,205,006 4.5476 -1.89%
2020-07-10 0 5.300 5.280 5.300 5.250 5.500 751,000 4,014,830 5.3460 4.645 4.627 4.645 4.601 4.820 856,969 4.6849 -3.11%
2020-07-09 0 5.470 5.400 5.470 5.280 5.610 902,000 4,921,580 5.4563 4.794 4.732 4.794 4.627 4.916 1,029,276 4.7816 -0.91%
2020-07-08 0 5.520 5.470 5.560 5.460 5.730 380,000 2,126,860 5.5970 4.837 4.794 4.872 4.785 5.021 433,620 4.9049 0.36%
2020-07-07 0 5.500 5.410 5.500 5.390 5.560 742,000 4,032,190 5.4342 4.820 4.741 4.820 4.723 4.872 846,699 4.7622 -1.08%
2020-07-06 0 5.560 5.480 5.560 5.450 5.760 994,440 5,577,455 5.6086 4.872 4.802 4.872 4.776 5.048 1,134,760 4.9151 -2.97%
2020-07-03 0 5.730 5.700 5.730 5.210 5.780 463,000 2,641,000 5.7041 5.021 4.995 5.021 4.566 5.065 528,331 4.9988 -0.87%
2020-07-02 0 5.780 5.760 5.780 5.530 5.780 852,000 4,860,570 5.7049 5.065 5.048 5.065 4.846 5.065 972,221 4.9995 5.28%
2020-06-30 0 5.490 5.450 5.540 5.260 5.700 626,000 3,465,360 5.5357 4.811 4.776 4.855 4.610 4.995 714,331 4.8512 2.62%
2020-06-29 0 5.350 5.330 5.370 4.960 5.390 1,722,600 8,898,328 5.1656 4.688 4.671 4.706 4.347 4.723 1,965,666 4.5269 8.96%
2020-06-26 0 4.910 4.810 4.910 4.810 5.280 993,000 4,974,070 5.0091 4.303 4.215 4.303 4.215 4.627 1,133,116 4.3897 0.41%
2020-06-24 0 4.890 4.890 4.970 4.790 5.120 617,000 3,063,150 4.9646 4.285 4.285 4.355 4.198 4.487 704,061 4.3507 0.20%
2020-06-23 0 4.880 4.860 4.880 4.760 5.120 1,320,000 6,491,470 4.9178 4.277 4.259 4.277 4.171 4.487 1,506,257 4.3097 -7.40%
2020-06-22 0 5.270 5.250 5.270 5.220 5.440 392,000 2,076,190 5.2964 4.618 4.601 4.618 4.575 4.767 447,313 4.6415 -3.13%
2020-06-19 0 5.440 5.360 5.440 5.360 5.490 428,000 2,320,210 5.4211 4.767 4.697 4.767 4.697 4.811 488,393 4.7507 -0.73%
2020-06-18 0 5.480 5.420 5.480 5.400 5.530 443,000 2,413,120 5.4472 4.802 4.750 4.802 4.732 4.846 505,509 4.7736 -0.72%
2020-06-17 0 5.520 5.490 5.520 5.430 5.580 379,000 2,077,460 5.4814 4.837 4.811 4.837 4.759 4.890 432,478 4.8036 0.91%
2020-06-16 0 5.470 5.350 5.470 5.310 5.580 881,000 4,746,615 5.3878 4.794 4.688 4.794 4.653 4.890 1,005,313 4.7215 2.63%
2020-06-15 0 5.330 5.280 5.330 5.300 5.590 558,000 3,000,150 5.3766 4.671 4.627 4.671 4.645 4.899 636,736 4.7118 -1.48%
2020-06-12 0 5.410 5.410 5.480 5.210 5.470 222,000 1,193,050 5.3741 4.741 4.741 4.802 4.566 4.794 253,325 4.7096 -3.91%
2020-06-11 0 5.630 5.500 5.630 5.530 5.810 383,000 2,185,940 5.7074 4.934 4.820 4.934 4.846 5.092 437,043 5.0017 -2.60%
2020-06-10 0 5.780 5.700 5.780 5.680 5.820 230,000 1,324,460 5.7585 5.065 4.995 5.065 4.978 5.100 262,454 5.0464 0.87%
2020-06-09 0 5.730 5.600 5.730 5.600 5.870 258,000 1,481,850 5.7436 5.021 4.908 5.021 4.908 5.144 294,405 5.0334 1.60%
2020-06-08 0 5.640 5.610 5.650 5.310 5.830 567,000 3,208,800 5.6593 4.943 4.916 4.951 4.653 5.109 647,006 4.9595 0.53%
2020-06-05 0 5.610 5.600 5.610 5.460 5.770 1,273,000 7,120,735 5.5937 4.916 4.908 4.916 4.785 5.057 1,452,626 4.9020 3.13%
2020-06-04 0 5.440 5.430 5.440 4.910 5.480 2,019,000 10,690,980 5.2952 4.767 4.759 4.767 4.303 4.802 2,303,889 4.6404 10.12%
2020-06-03 0 4.940 4.930 4.950 4.790 5.000 1,596,000 7,793,325 4.8830 4.329 4.320 4.338 4.198 4.382 1,821,202 4.2792 2.92%
2020-06-02 0 4.800 4.790 4.800 4.700 4.810 278,000 1,326,485 4.7715 4.206 4.198 4.206 4.119 4.215 317,227 4.1815 -1.03%
2020-06-01 0 4.850 4.800 4.850 4.720 4.850 318,000 1,521,120 4.7834 4.250 4.206 4.250 4.136 4.250 362,871 4.1919 1.25%
2020-05-29 0 4.790 4.790 4.900 4.520 4.790 331,000 1,556,270 4.7017 4.198 4.198 4.294 3.961 4.198 377,705 4.1203 3.90%
2020-05-28 0 4.610 4.610 4.640 4.590 4.730 178,000 823,670 4.6274 4.040 4.040 4.066 4.022 4.145 203,117 4.0552 -2.54%
2020-05-27 0 4.730 4.700 4.750 4.690 4.760 148,000 700,380 4.7323 4.145 4.119 4.163 4.110 4.171 168,883 4.1471 -0.42%
2020-05-26 0 4.750 4.750 4.800 4.710 4.860 226,000 1,077,140 4.7661 4.163 4.163 4.206 4.128 4.259 257,890 4.1767 -0.21%
2020-05-25 0 4.760 4.760 4.770 4.690 4.830 231,000 1,104,230 4.7802 4.171 4.171 4.180 4.110 4.233 263,595 4.1891 -1.04%
2020-05-22 0 4.810 4.810 4.830 4.740 5.100 535,000 2,603,460 4.8663 4.215 4.215 4.233 4.154 4.469 610,491 4.2645 -5.69%
2020-05-21 0 5.100 5.060 5.100 5.010 5.160 812,000 4,136,640 5.0944 4.469 4.434 4.469 4.390 4.522 926,577 4.4644 0.20%
2020-05-20 0 5.090 5.080 5.090 5.060 5.140 576,000 2,929,800 5.0865 4.461 4.452 4.461 4.434 4.504 657,276 4.4575 -0.20%
2020-05-19 0 5.100 5.090 5.100 5.060 5.290 417,000 2,128,500 5.1043 4.469 4.461 4.469 4.434 4.636 475,840 4.4731 0.39%
2020-05-18 0 5.080 5.070 5.080 4.990 5.100 174,000 883,420 5.0771 4.452 4.443 4.452 4.373 4.469 198,552 4.4493 2.42%
2020-05-15 0 4.960 4.960 5.000 4.950 5.030 245,000 1,223,150 4.9924 4.347 4.347 4.382 4.338 4.408 279,571 4.3751 0.61%
2020-05-14 0 4.930 4.830 4.930 4.840 5.050 223,000 1,094,760 4.9092 4.320 4.233 4.320 4.242 4.426 254,466 4.3022 0.41%
2020-05-13 0 4.960 4.960 4.970 4.830 5.000 603,000 2,984,560 4.9495 4.303 4.303 4.312 4.190 4.338 695,093 4.2938 1.85%
2020-05-12 0 4.870 4.820 4.880 4.850 4.940 24,000 117,140 4.8808 4.225 4.181 4.233 4.207 4.285 27,665 4.2342 -0.41%
2020-05-11 0 4.890 4.840 4.890 4.810 4.960 333,000 1,615,550 4.8515 4.242 4.199 4.242 4.173 4.303 383,857 4.2087 0.00%
2020-05-08 0 4.890 4.890 4.900 4.860 5.020 160,000 790,430 4.9402 4.242 4.242 4.251 4.216 4.355 184,436 4.2857 -0.20%
2020-05-07 0 4.900 4.850 4.960 4.760 4.920 52,000 253,770 4.8802 4.251 4.207 4.303 4.129 4.268 59,942 4.2336 -0.41%
2020-05-06 0 4.920 4.920 5.000 4.920 5.080 855,000 4,253,380 4.9747 4.268 4.268 4.338 4.268 4.407 985,579 4.3156 0.00%
2020-05-05 0 4.920 4.920 4.990 4.870 5.000 179,000 888,170 4.9618 4.268 4.268 4.329 4.225 4.338 206,338 4.3044 2.29%
2020-05-04 0 4.810 4.780 4.850 4.770 4.910 237,000 1,138,560 4.8041 4.173 4.147 4.207 4.138 4.259 273,196 4.1676 -1.23%
2020-04-29 0 4.870 4.850 4.900 4.800 4.900 360,000 1,760,500 4.8903 4.225 4.207 4.251 4.164 4.251 414,981 4.2424 1.67%
2020-04-28 0 4.790 4.790 4.900 4.790 4.900 166,000 810,250 4.8810 4.155 4.155 4.251 4.155 4.251 191,352 4.2343 0.63%
2020-04-27 0 4.760 4.760 4.810 4.640 4.890 196,000 935,670 4.7738 4.129 4.129 4.173 4.025 4.242 225,934 4.1413 1.71%
2020-04-24 0 4.680 4.680 4.740 4.670 4.780 341,000 1,606,110 4.7100 4.060 4.060 4.112 4.051 4.147 393,079 4.0860 -3.51%
2020-04-23 0 4.850 4.770 4.850 4.710 5.000 214,000 1,040,150 4.8605 4.207 4.138 4.207 4.086 4.338 246,683 4.2165 -1.42%
2020-04-22 0 4.920 4.920 4.930 4.700 4.960 282,000 1,365,870 4.8435 4.268 4.268 4.277 4.077 4.303 325,068 4.2018 1.44%
2020-04-21 0 4.850 4.810 4.850 4.550 5.100 789,026 3,708,008 4.6995 4.207 4.173 4.207 3.947 4.424 909,529 4.0768 -3.19%
2020-04-20 0 5.010 5.000 5.010 4.920 5.250 313,000 1,586,050 5.0673 4.346 4.338 4.346 4.268 4.554 360,803 4.3959 -1.18%
2020-04-17 0 5.070 5.010 5.070 4.970 5.330 699,000 3,597,470 5.1466 4.398 4.346 4.398 4.312 4.624 805,754 4.4647 1.40%
2020-04-16 0 5.000 5.000 5.070 4.670 5.120 775,000 3,809,660 4.9157 4.338 4.338 4.398 4.051 4.442 893,361 4.2644 4.82%
2020-04-15 0 4.770 4.700 4.800 4.560 4.800 644,000 3,048,940 4.7344 4.138 4.077 4.164 3.956 4.164 742,354 4.1071 3.92%
2020-04-14 0 4.590 4.580 4.640 4.560 4.800 277,000 1,284,640 4.6377 3.982 3.973 4.025 3.956 4.164 319,305 4.0232 0.66%
2020-04-09 0 4.560 4.520 4.560 4.340 4.560 354,000 1,579,010 4.4605 3.956 3.921 3.956 3.765 3.956 408,064 3.8695 3.87%
2020-04-08 0 4.390 4.300 4.390 4.260 4.390 204,000 878,570 4.3067 3.808 3.730 3.808 3.696 3.808 235,156 3.7361 1.15%
2020-04-07 0 4.340 4.320 4.340 4.200 4.350 448,000 1,927,290 4.3020 3.765 3.748 3.765 3.644 3.774 516,421 3.7320 3.83%
2020-04-06 0 4.180 4.180 4.300 4.150 4.300 412,276 1,724,282 4.1823 3.626 3.626 3.730 3.600 3.730 475,241 3.6282 -0.95%
2020-04-03 0 4.220 4.200 4.230 4.140 4.260 221,000 930,550 4.2106 3.661 3.644 3.670 3.591 3.696 254,752 3.6528 1.20%
2020-04-02 0 4.170 4.170 4.190 4.030 4.190 52,000 215,760 4.1492 3.618 3.618 3.635 3.496 3.635 59,942 3.5995 -0.95%
2020-04-01 0 4.210 4.180 4.200 4.120 4.350 662,000 2,804,650 4.2366 3.652 3.626 3.644 3.574 3.774 763,104 3.6753 -4.32%
2020-03-31 0 4.400 4.400 4.410 4.100 4.400 554,000 2,348,700 4.2395 3.817 3.817 3.826 3.557 3.817 638,609 3.6778 9.73%
2020-03-30 0 4.010 4.010 4.020 3.920 4.040 255,000 1,019,570 3.9983 3.479 3.479 3.487 3.401 3.505 293,945 3.4686 -2.20%
2020-03-27 0 4.100 4.100 4.120 4.060 4.500 1,059,600 4,485,222 4.2329 3.557 3.557 3.574 3.522 3.904 1,221,427 3.6721 -5.96%
2020-03-26 0 4.360 4.270 4.360 4.270 4.370 135,000 584,370 4.3287 3.782 3.704 3.782 3.704 3.791 155,618 3.7552 0.69%
2020-03-25 0 4.330 4.330 4.350 4.200 4.530 1,786,000 7,732,990 4.3298 3.756 3.756 3.774 3.644 3.930 2,058,766 3.7561 4.34%
2020-03-24 0 4.150 4.140 4.150 4.040 4.300 836,000 3,458,420 4.1369 3.600 3.591 3.600 3.505 3.730 963,678 3.5888 0.48%
2020-03-23 0 4.130 4.110 4.130 4.110 4.270 333,000 1,390,410 4.1754 3.583 3.565 3.583 3.565 3.704 383,857 3.6222 -3.95%
2020-03-20 0 4.300 4.290 4.300 4.270 4.400 331,000 1,430,100 4.3205 3.730 3.722 3.730 3.704 3.817 381,552 3.7481 0.94%
2020-03-19 0 4.260 4.260 4.280 4.160 4.420 573,000 2,435,780 4.2509 3.696 3.696 3.713 3.609 3.834 660,511 3.6877 -3.18%
2020-03-18 0 4.400 4.400 4.490 4.200 4.720 1,385,000 6,265,830 4.5241 3.817 3.817 3.895 3.644 4.095 1,596,523 3.9247 4.76%
2020-03-17 0 4.200 4.190 4.200 4.000 4.290 347,000 1,443,170 4.1590 3.644 3.635 3.644 3.470 3.722 399,995 3.6080 0.00%
2020-03-16 0 4.200 4.200 4.230 4.110 4.580 1,785,000 7,581,300 4.2472 3.644 3.644 3.670 3.565 3.973 2,057,613 3.6845 -11.58%
2020-03-13 0 4.750 4.750 4.800 4.360 4.850 528,000 2,462,190 4.6632 4.121 4.121 4.164 3.782 4.207 608,638 4.0454 -4.81%
2020-03-12 0 4.990 4.990 5.010 4.970 5.200 305,000 1,538,830 5.0453 4.329 4.329 4.346 4.312 4.511 351,581 4.3769 -5.85%
2020-03-11 0 5.300 5.250 5.300 5.260 5.390 278,000 1,473,080 5.2988 4.598 4.554 4.598 4.563 4.676 320,457 4.5968 0.38%
2020-03-10 0 5.280 5.200 5.290 5.140 5.350 234,724 1,221,738 5.2050 4.580 4.511 4.589 4.459 4.641 270,572 4.5154 0.00%
2020-03-09 0 5.280 5.200 5.280 5.160 5.490 333,000 1,765,750 5.3026 4.580 4.511 4.580 4.476 4.763 383,857 4.6000 -2.04%
2020-03-06 0 5.390 5.390 5.440 5.370 5.450 143,000 773,430 5.4086 4.676 4.676 4.719 4.659 4.728 164,840 4.6920 -0.74%
2020-03-05 0 5.430 5.380 5.430 5.360 5.500 197,000 1,065,530 5.4088 4.711 4.667 4.711 4.650 4.771 227,087 4.6922 1.12%
2020-03-04 0 5.370 5.360 5.390 5.360 5.430 125,000 674,390 5.3951 4.659 4.650 4.676 4.650 4.711 144,091 4.6803 -0.92%
2020-03-03 0 5.420 5.380 5.420 5.360 5.580 366,300 2,006,412 5.4775 4.702 4.667 4.702 4.650 4.841 422,243 4.7518 -1.45%
2020-03-02 0 5.500 5.470 5.500 5.440 5.550 315,000 1,724,800 5.4756 4.771 4.745 4.771 4.719 4.815 363,108 4.7501 0.00%
2020-02-28 0 5.500 5.430 5.500 5.380 5.500 730,000 3,973,370 5.4430 4.771 4.711 4.771 4.667 4.771 841,489 4.7218 0.92%
2020-02-27 0 5.450 5.450 5.470 5.450 5.600 95,000 520,330 5.4772 4.728 4.728 4.745 4.728 4.858 109,509 4.7515 -0.91%
2020-02-26 0 5.500 5.440 5.500 5.470 5.620 400,000 2,220,400 5.5510 4.771 4.719 4.771 4.745 4.875 461,090 4.8155 -0.18%
2020-02-25 0 5.510 5.510 5.540 5.410 5.510 126,000 688,845 5.4670 4.780 4.780 4.806 4.693 4.780 145,243 4.7427 0.92%
2020-02-24 0 5.460 5.460 5.480 5.460 5.540 78,000 429,410 5.5053 4.737 4.737 4.754 4.737 4.806 89,912 4.7759 -1.97%
2020-02-21 0 5.570 5.600 5.610 5.500 5.680 182,000 1,013,760 5.5701 4.832 4.858 4.867 4.771 4.927 209,796 4.8321 -0.36%
2020-02-20 0 5.590 5.590 5.630 5.590 5.650 271,000 1,521,440 5.6142 4.849 4.849 4.884 4.849 4.901 312,388 4.8703 -0.36%
2020-02-19 0 5.610 5.610 5.640 5.580 5.680 200,000 1,124,090 5.6205 4.867 4.867 4.893 4.841 4.927 230,545 4.8758 -0.71%
2020-02-18 0 5.650 5.650 5.680 5.640 5.810 602,000 3,419,030 5.6795 4.901 4.901 4.927 4.893 5.040 693,940 4.9270 -4.88%
2020-02-17 0 5.940 5.870 5.950 5.750 5.940 285,000 1,679,135 5.8917 5.153 5.092 5.162 4.988 5.153 328,526 5.1111 4.76%
2020-02-14 0 5.670 5.670 5.780 5.520 5.790 217,000 1,239,795 5.7133 4.919 4.919 5.014 4.789 5.023 250,141 4.9564 1.07%
2020-02-13 0 5.610 5.610 5.710 5.600 5.910 359,000 2,031,995 5.6602 4.867 4.867 4.953 4.858 5.127 413,828 4.9102 -4.43%
2020-02-12 0 5.870 5.850 5.870 5.770 6.070 305,000 1,799,145 5.8988 5.092 5.075 5.092 5.006 5.266 351,581 5.1173 -0.84%
2020-02-11 0 5.920 5.840 5.920 5.620 5.990 442,450 2,535,345 5.7302 5.136 5.066 5.136 4.875 5.196 510,023 4.9710 7.25%
2020-02-10 0 5.520 5.520 5.550 5.460 5.610 124,000 687,620 5.5453 4.789 4.789 4.815 4.737 4.867 142,938 4.8106 -0.54%
2020-02-07 0 5.550 5.550 5.710 5.460 5.700 381,000 2,108,240 5.5334 4.815 4.815 4.953 4.737 4.945 439,188 4.8003 -1.07%
2020-02-06 0 5.610 5.610 5.680 5.610 5.930 407,000 2,341,240 5.7524 4.867 4.867 4.927 4.867 5.144 469,159 4.9903 -1.58%
2020-02-05 0 5.700 5.700 5.760 5.700 5.980 222,000 1,296,010 5.8379 4.945 4.945 4.997 4.945 5.188 255,905 5.0644 -2.56%
2020-02-04 0 5.850 5.820 5.850 5.410 5.850 507,000 2,867,860 5.6565 5.075 5.049 5.075 4.693 5.075 584,431 4.9071 8.74%
2020-02-03 0 5.380 5.380 5.400 5.220 5.420 464,140 2,485,714 5.3555 4.667 4.667 4.685 4.528 4.702 535,025 4.6460 0.19%
2020-01-31 0 5.370 5.360 5.370 5.330 5.410 108,000 581,170 5.3812 4.659 4.650 4.659 4.624 4.693 124,494 4.6682 -1.10%
2020-01-30 0 5.430 5.430 5.440 5.400 5.500 548,000 2,982,720 5.4429 4.711 4.711 4.719 4.685 4.771 631,693 4.7218 -0.37%
2020-01-29 0 5.450 5.500 5.520 5.330 5.510 339,000 1,844,240 5.4402 4.728 4.771 4.789 4.624 4.780 390,774 4.7195 -3.20%
2020-01-24 0 5.630 5.600 5.690 5.600 5.740 129,000 729,200 5.6527 4.884 4.858 4.936 4.858 4.980 148,701 4.9038 0.54%
2020-01-23 0 5.600 5.500 5.600 5.430 5.700 502,000 2,764,110 5.5062 4.858 4.771 4.858 4.711 4.945 578,668 4.7767 -0.88%
2020-01-22 0 5.650 5.650 5.660 5.430 5.700 685,000 3,851,620 5.6228 4.901 4.901 4.910 4.711 4.945 789,616 4.8778 1.44%
2020-01-21 0 5.570 5.550 5.600 5.350 5.900 1,292,000 7,216,390 5.5854 4.832 4.815 4.858 4.641 5.118 1,489,320 4.8454 -6.23%
2020-01-20 0 5.940 5.930 5.940 5.950 6.100 122,000 732,520 6.0043 5.153 5.144 5.153 5.162 5.292 140,632 5.2088 -2.62%
2020-01-17 0 6.100 6.060 6.100 5.950 6.100 364,000 2,202,820 6.0517 5.292 5.257 5.292 5.162 5.292 419,592 5.2499 2.52%
2020-01-16 0 5.950 5.870 5.950 5.870 6.060 614,000 3,650,950 5.9462 5.162 5.092 5.162 5.092 5.257 707,773 5.1584 -1.49%
2020-01-15 0 6.040 6.000 6.040 5.980 6.150 545,000 3,298,780 6.0528 5.240 5.205 5.240 5.188 5.335 628,235 5.2509 -1.79%
2020-01-14 0 6.150 6.100 6.150 6.040 6.250 550,000 3,360,200 6.1095 5.335 5.292 5.335 5.240 5.422 633,998 5.3000 -1.60%
2020-01-13 0 6.250 6.190 6.250 6.080 6.260 511,000 3,140,660 6.1461 5.422 5.370 5.422 5.274 5.431 589,042 5.3318 0.00%
2020-01-10 0 6.250 6.200 6.250 6.190 6.390 625,000 3,900,930 6.2415 5.422 5.379 5.422 5.370 5.543 720,453 5.4146 -2.34%
2020-01-09 0 6.400 6.400 6.410 6.310 6.410 216,000 1,379,750 6.3877 5.552 5.552 5.561 5.474 5.561 248,988 5.5414 0.79%
2020-01-08 0 6.350 6.300 6.350 6.210 6.400 173,000 1,097,820 6.3458 5.509 5.465 5.509 5.387 5.552 199,421 5.5050 -0.94%
2020-01-07 0 6.410 6.370 6.410 6.290 6.440 209,000 1,330,600 6.3665 5.561 5.526 5.561 5.457 5.587 240,919 5.5230 0.47%
2020-01-06 0 6.380 6.330 6.380 6.140 6.400 434,000 2,739,500 6.3122 5.535 5.491 5.535 5.327 5.552 500,282 5.4759 2.08%
2020-01-03 0 6.250 6.230 6.250 6.170 6.490 340,000 2,122,710 6.2433 5.422 5.405 5.422 5.353 5.630 391,926 5.4161 -1.73%
2020-01-02 0 6.360 6.260 6.360 6.200 6.360 250,000 1,562,410 6.2496 5.517 5.431 5.517 5.379 5.517 288,181 5.4216 0.95%
2019-12-31 0 6.300 6.180 6.310 6.030 6.300 293,000 1,809,135 6.1745 5.465 5.361 5.474 5.231 5.465 337,748 5.3565 1.78%
2019-12-30 0 6.190 6.190 6.200 6.130 6.220 163,000 1,007,460 6.1807 5.370 5.370 5.379 5.318 5.396 187,894 5.3619 0.00%
2019-12-27 0 6.190 6.200 6.210 6.160 6.300 195,120 1,216,682 6.2356 5.370 5.379 5.387 5.344 5.465 224,920 5.4094 -1.75%
2019-12-24 0 6.300 6.290 6.300 6.290 6.370 24,000 151,280 6.3033 5.465 5.457 5.465 5.457 5.526 27,665 5.4682 -1.25%
2019-12-23 0 6.380 6.310 6.380 6.250 6.440 179,000 1,131,860 6.3232 5.535 5.474 5.535 5.422 5.587 206,338 5.4855 -0.47%
2019-12-20 0 6.410 6.360 6.420 6.360 6.470 219,974 1,406,397 6.3935 5.561 5.517 5.569 5.517 5.613 253,569 5.5464 -1.08%
2019-12-19 0 6.480 6.390 6.480 6.330 6.530 166,000 1,069,330 6.4417 5.621 5.543 5.621 5.491 5.665 191,352 5.5883 0.00%
2019-12-18 0 6.480 6.440 6.480 6.340 6.570 435,000 2,794,695 6.4246 5.621 5.587 5.621 5.500 5.700 501,435 5.5734 0.15%
2019-12-17 0 6.470 6.400 6.470 6.260 6.600 795,000 5,072,030 6.3799 5.613 5.552 5.613 5.431 5.726 916,416 5.5346 3.85%
2019-12-16 0 6.230 6.230 6.250 5.900 6.300 717,000 4,428,140 6.1759 5.405 5.405 5.422 5.118 5.465 826,503 5.3577 5.59%
2019-12-13 0 5.900 5.850 5.890 5.780 5.950 516,000 3,027,310 5.8669 5.118 5.075 5.110 5.014 5.162 594,806 5.0896 2.43%
2019-12-12 0 5.760 5.740 5.760 5.730 5.910 240,000 1,393,040 5.8043 4.997 4.980 4.997 4.971 5.127 276,654 5.0353 -1.71%
2019-12-11 0 5.860 5.710 5.860 5.790 5.970 350,000 2,036,050 5.8173 5.084 4.953 5.084 5.023 5.179 403,454 5.0466 -0.51%
2019-12-10 0 5.890 5.880 5.890 5.800 5.940 178,100 1,048,669 5.8881 5.110 5.101 5.110 5.032 5.153 205,300 5.1080 -0.17%
2019-12-09 0 5.900 5.900 5.910 5.760 5.900 73,000 426,420 5.8414 5.118 5.118 5.127 4.997 5.118 84,149 5.0674 1.55%
2019-12-06 0 5.810 5.790 5.810 5.750 5.870 81,000 470,270 5.8058 5.040 5.023 5.040 4.988 5.092 93,371 5.0366 1.04%
2019-12-05 0 5.750 5.750 5.840 5.740 5.860 264,000 1,536,300 5.8193 4.988 4.988 5.066 4.980 5.084 304,319 5.0483 -1.37%
2019-12-04 0 5.830 5.750 5.830 5.700 5.860 170,000 985,000 5.7941 5.058 4.988 5.058 4.945 5.084 195,963 5.0265 -0.68%
2019-12-03 0 5.870 5.870 5.880 5.800 6.140 98,000 575,410 5.8715 5.092 5.092 5.101 5.032 5.327 112,967 5.0936 -2.17%
2019-12-02 0 6.000 5.910 6.000 5.930 6.190 156,000 953,020 6.1091 5.205 5.127 5.205 5.144 5.370 179,825 5.2997 1.18%
2019-11-29 0 5.930 5.930 5.940 5.800 6.200 441,000 2,599,590 5.8948 5.144 5.144 5.153 5.032 5.379 508,351 5.1138 -3.73%
2019-11-28 0 6.160 6.160 6.180 6.070 6.320 221,000 1,367,650 6.1885 5.344 5.344 5.361 5.266 5.483 254,752 5.3686 2.84%
2019-11-27 0 5.990 5.950 6.000 5.930 6.430 507,000 3,062,670 6.0408 5.196 5.162 5.205 5.144 5.578 584,431 5.2404 -4.62%
2019-11-26 0 6.280 6.180 6.280 6.180 6.450 187,000 1,169,250 6.2527 5.448 5.361 5.448 5.361 5.595 215,559 5.4243 0.16%
2019-11-25 0 6.270 6.140 6.320 6.070 6.360 188,000 1,161,660 6.1790 5.439 5.327 5.483 5.266 5.517 216,712 5.3604 1.79%
2019-11-22 0 6.160 6.150 6.190 6.160 6.480 237,000 1,486,165 6.2707 5.344 5.335 5.370 5.344 5.621 273,196 5.4399 -3.75%
2019-11-21 0 6.400 6.380 6.400 6.380 6.450 114,000 730,060 6.4040 5.552 5.535 5.552 5.535 5.595 131,411 5.5556 -0.93%
2019-11-20 0 6.460 6.430 6.460 6.410 6.750 143,000 930,410 6.5064 5.604 5.578 5.604 5.561 5.856 164,840 5.6443 -3.15%
2019-11-19 0 6.670 6.620 6.680 6.400 6.700 402,400 2,656,899 6.6026 5.786 5.743 5.795 5.552 5.812 463,856 5.7278 2.93%
2019-11-18 0 6.480 6.460 6.480 6.360 6.490 129,000 835,460 6.4764 5.621 5.604 5.621 5.517 5.630 148,701 5.6184 1.73%
2019-11-15 0 6.370 6.320 6.370 6.240 6.370 202,000 1,274,910 6.3114 5.526 5.483 5.526 5.413 5.526 232,850 5.4752 -0.47%
2019-11-14 0 6.400 6.400 6.450 6.340 6.490 171,000 1,095,030 6.4037 5.552 5.552 5.595 5.500 5.630 197,116 5.5553 -0.16%
2019-11-13 0 6.410 6.350 6.410 6.350 6.600 308,000 1,997,720 6.4861 5.561 5.509 5.561 5.509 5.726 355,039 5.6268 -2.73%
2019-11-12 0 6.590 6.590 6.610 6.550 6.940 458,000 3,049,590 6.6585 5.717 5.717 5.734 5.682 6.021 527,948 5.7763 -4.49%
2019-11-11 0 6.900 6.650 6.900 6.500 6.900 526,000 3,481,820 6.6194 5.986 5.769 5.986 5.639 5.986 606,333 5.7424 1.92%
2019-11-08 0 6.770 6.770 6.860 6.740 7.000 409,000 2,807,245 6.8637 5.873 5.873 5.951 5.847 6.073 471,464 5.9543 -3.29%
2019-11-07 0 7.000 6.900 7.000 6.610 7.010 571,000 3,931,630 6.8855 6.073 5.986 6.073 5.734 6.081 658,206 5.9733 6.38%
2019-11-06 0 6.580 6.580 6.640 6.400 6.630 624,000 4,070,900 6.5239 5.708 5.708 5.760 5.552 5.752 719,300 5.6595 0.61%
2019-11-05 0 6.540 6.540 6.550 6.510 6.590 335,000 2,194,210 6.5499 5.674 5.674 5.682 5.647 5.717 386,163 5.6821 -0.46%
2019-11-04 0 6.570 6.560 6.570 6.050 6.600 1,014,000 6,558,750 6.4682 5.700 5.691 5.700 5.248 5.726 1,168,862 5.6112 9.32%
2019-11-01 0 6.010 5.950 6.030 5.850 6.010 131,000 781,550 5.9660 5.214 5.162 5.231 5.075 5.214 151,007 5.1756 -0.50%
2019-10-31 0 6.040 6.030 6.050 5.600 6.040 497,000 2,929,120 5.8936 5.240 5.231 5.248 4.858 5.240 572,904 5.1128 5.96%
2019-10-30 0 5.700 5.630 5.700 5.360 5.740 468,983 2,602,017 5.5482 4.945 4.884 4.945 4.650 4.980 540,608 4.8131 3.83%
2019-10-29 0 5.490 5.450 5.500 5.330 5.500 179,000 974,250 5.4427 4.763 4.728 4.771 4.624 4.771 206,338 4.7216 3.58%
2019-10-28 0 5.300 5.190 5.300 5.120 5.440 381,000 2,007,540 5.2691 4.598 4.502 4.598 4.442 4.719 439,188 4.5710 -1.49%
2019-10-25 0 5.380 5.380 5.490 5.370 5.570 98,000 529,540 5.4035 4.667 4.667 4.763 4.659 4.832 112,967 4.6876 -1.82%
2019-10-24 0 5.480 5.420 5.480 5.310 5.500 89,000 482,700 5.4236 4.754 4.702 4.754 4.606 4.771 102,592 4.7050 1.48%
2019-10-23 0 5.400 5.410 5.500 5.390 5.630 83,000 456,530 5.5004 4.685 4.693 4.771 4.676 4.884 95,676 4.7716 -3.40%
2019-10-22 0 5.590 5.590 5.670 5.590 5.800 219,000 1,231,370 5.6227 4.849 4.849 4.919 4.849 5.032 252,447 4.8777 -1.93%
2019-10-21 0 5.700 5.700 5.720 5.680 5.750 242,000 1,381,160 5.7073 4.945 4.945 4.962 4.927 4.988 278,959 4.9511 1.24%
2019-10-18 0 5.630 5.630 5.640 5.620 5.700 218,000 1,230,680 5.6453 4.884 4.884 4.893 4.875 4.945 251,294 4.8974 -0.35%
2019-10-17 0 5.650 5.630 5.650 5.650 5.850 203,000 1,169,610 5.7616 4.901 4.884 4.901 4.901 5.075 234,003 4.9983 -1.40%
2019-10-16 0 5.730 5.740 5.760 5.620 5.760 274,000 1,556,090 5.6792 4.971 4.980 4.997 4.875 4.997 315,846 4.9267 2.32%
2019-10-15 0 5.600 5.580 5.600 5.560 5.620 80,685 450,447 5.5828 4.858 4.841 4.858 4.823 4.875 93,008 4.8431 1.27%
2019-10-14 0 5.530 5.520 5.530 5.530 5.800 216,000 1,218,465 5.6410 4.797 4.789 4.797 4.797 5.032 248,988 4.8937 0.00%
2019-10-11 0 5.530 5.480 5.540 5.360 5.590 464,000 2,535,950 5.4654 4.797 4.754 4.806 4.650 4.849 534,864 4.7413 -1.95%
2019-10-10 0 5.640 5.590 5.640 5.100 5.660 1,338,000 7,328,020 5.4768 4.893 4.849 4.893 4.424 4.910 1,542,345 4.7512 9.94%
2019-10-09 0 5.130 5.100 5.140 5.060 5.170 183,000 935,310 5.1110 4.450 4.424 4.459 4.390 4.485 210,949 4.4338 0.59%
2019-10-08 0 5.100 5.100 5.130 5.050 5.200 347,000 1,771,460 5.1051 4.424 4.424 4.450 4.381 4.511 399,995 4.4287 1.59%
2019-10-04 0 5.020 5.000 5.020 4.950 5.040 220,000 1,098,560 4.9935 4.355 4.338 4.355 4.294 4.372 253,599 4.3319 -0.20%
2019-10-03 0 5.030 5.000 5.040 5.000 5.100 243,400 1,224,128 5.0293 4.364 4.338 4.372 4.338 4.424 280,573 4.3630 -1.18%
2019-10-02 0 5.090 5.060 5.100 5.040 5.130 355,000 1,800,520 5.0719 4.416 4.390 4.424 4.372 4.450 409,217 4.3999 -0.39%
2019-09-30 0 5.110 4.990 5.200 4.900 5.200 523,000 2,593,650 4.9592 4.433 4.329 4.511 4.251 4.511 602,875 4.3021 1.19%
2019-09-27 0 5.050 5.010 5.050 4.960 5.070 195,919 982,276 5.0137 4.381 4.346 4.381 4.303 4.398 225,841 4.3494 0.40%
2019-09-26 0 5.030 4.960 5.050 4.930 5.050 174,000 866,610 4.9805 4.364 4.303 4.381 4.277 4.381 200,574 4.3206 2.03%
2019-09-25 0 4.930 4.920 4.970 4.900 5.080 209,000 1,031,700 4.9364 4.277 4.268 4.312 4.251 4.407 240,919 4.2823 -0.80%
2019-09-24 0 4.970 4.970 5.010 4.840 5.080 172,081 856,710 4.9785 4.312 4.312 4.346 4.199 4.407 198,362 4.3189 -0.40%
2019-09-23 0 4.990 4.990 5.040 4.990 5.170 251,400 1,270,504 5.0537 4.329 4.329 4.372 4.329 4.485 289,795 4.3841 -3.11%
2019-09-20 0 5.150 5.150 5.190 5.080 5.180 352,000 1,809,345 5.1402 4.468 4.468 4.502 4.407 4.494 405,759 4.4592 1.78%
2019-09-19 0 5.060 5.030 5.060 4.970 5.100 308,000 1,554,400 5.0468 4.390 4.364 4.390 4.312 4.424 355,039 4.3781 2.02%
2019-09-18 0 4.960 4.960 4.970 4.950 5.040 499,800 2,496,788 4.9956 4.303 4.303 4.312 4.294 4.372 576,132 4.3337 -0.20%
2019-09-17 0 4.970 4.940 4.970 4.940 5.050 347,800 1,731,449 4.9783 4.312 4.285 4.312 4.285 4.381 400,918 4.3187 -0.60%
2019-09-16 0 5.000 4.970 5.010 4.960 5.060 278,000 1,392,190 5.0079 4.338 4.312 4.346 4.303 4.390 320,457 4.3444 -0.60%
2019-09-13 0 5.030 5.020 5.060 5.010 5.060 176,000 885,870 5.0334 4.364 4.355 4.390 4.346 4.390 202,879 4.3665 0.40%
2019-09-12 0 5.010 5.010 5.040 5.000 5.060 341,000 1,713,220 5.0241 4.346 4.346 4.372 4.338 4.390 393,079 4.3585 0.00%
2019-09-11 0 5.010 5.000 5.020 4.970 5.100 274,597 1,376,017 5.0110 4.346 4.338 4.355 4.312 4.424 316,535 4.3471 0.00%
2019-09-10 0 5.010 5.000 5.020 5.000 5.080 366,000 1,838,580 5.0234 4.346 4.338 4.355 4.338 4.407 421,897 4.3579 0.00%
2019-09-09 0 5.010 5.020 5.040 4.960 5.120 280,000 1,402,000 5.0071 4.346 4.355 4.372 4.303 4.442 322,763 4.3437 0.20%
2019-09-06 0 5.000 5.000 5.020 4.980 5.050 258,000 1,293,460 5.0134 4.338 4.338 4.355 4.320 4.381 297,403 4.3492 0.60%
2019-09-05 0 4.970 4.970 5.000 4.940 5.110 239,000 1,193,600 4.9941 4.312 4.312 4.338 4.285 4.433 275,501 4.3325 -1.97%
2019-09-04 0 5.070 5.020 5.080 4.850 5.080 111,000 555,030 5.0003 4.398 4.355 4.407 4.207 4.407 127,952 4.3378 2.84%
2019-09-03 0 4.930 4.910 4.940 4.910 5.180 539,000 2,691,400 4.9933 4.277 4.259 4.285 4.259 4.494 621,318 4.3318 -2.38%
2019-09-02 0 5.050 5.040 5.140 4.950 5.230 834,700 4,269,485 5.1150 4.381 4.372 4.459 4.294 4.537 962,179 4.4373 2.23%
2019-08-30 0 4.940 4.910 5.100 4.720 5.180 1,016,000 5,019,430 4.9404 4.285 4.259 4.424 4.095 4.494 1,171,168 4.2858 -0.20%
2019-08-29 0 4.950 4.880 4.980 4.840 5.100 840,000 4,142,530 4.9316 4.294 4.233 4.320 4.199 4.424 968,288 4.2782 -0.10%
2019-08-28 0 4.990 4.980 5.070 4.710 5.300 1,322,000 6,488,020 4.9077 4.299 4.290 4.367 4.057 4.566 1,534,666 4.2276 -1.19%
2019-08-27 0 5.050 5.040 5.100 5.010 5.090 399,418 2,012,884 5.0395 4.350 4.342 4.393 4.316 4.385 463,671 4.3412 0.20%
2019-08-26 0 5.040 5.040 5.050 4.980 5.140 325,000 1,632,910 5.0243 4.342 4.342 4.350 4.290 4.428 377,282 4.3281 -3.26%
2019-08-23 0 5.210 5.190 5.220 5.060 5.220 478,700 2,457,293 5.1333 4.488 4.471 4.497 4.359 4.497 555,707 4.4219 2.16%
2019-08-22 0 5.100 5.100 5.140 5.060 5.160 242,000 1,234,270 5.1003 4.393 4.393 4.428 4.359 4.445 280,930 4.3935 -1.35%
2019-08-21 0 5.170 5.150 5.180 5.050 5.200 468,000 2,412,070 5.1540 4.454 4.436 4.462 4.350 4.479 543,286 4.4398 1.17%
2019-08-20 0 5.110 5.110 5.120 5.070 5.270 589,000 3,027,760 5.1405 4.402 4.402 4.410 4.367 4.540 683,750 4.4282 0.39%
2019-08-19 0 5.090 5.070 5.110 5.010 5.180 912,000 4,631,440 5.0783 4.385 4.367 4.402 4.316 4.462 1,058,710 4.3746 -1.74%
2019-08-16 0 5.180 5.150 5.190 5.130 5.250 291,000 1,506,670 5.1776 4.462 4.436 4.471 4.419 4.522 337,812 4.4601 0.00%
2019-08-15 0 5.180 5.150 5.180 4.970 5.190 704,000 3,584,200 5.0912 4.462 4.436 4.462 4.281 4.471 817,250 4.3857 1.77%
2019-08-14 0 5.090 5.080 5.100 5.010 5.120 1,522,000 7,712,830 5.0676 4.385 4.376 4.393 4.316 4.410 1,766,839 4.3653 1.39%
2019-08-13 0 5.020 5.010 5.060 5.000 5.700 1,922,900 9,963,531 5.1815 4.324 4.316 4.359 4.307 4.910 2,232,231 4.4635 -14.92%
2019-08-12 0 5.900 5.900 5.940 5.630 6.000 802,700 4,690,205 5.8430 5.082 5.082 5.117 4.850 5.169 931,828 5.0333 4.61%
2019-08-09 0 5.640 5.630 5.660 5.610 5.790 407,000 2,317,960 5.6952 4.858 4.850 4.876 4.833 4.988 472,473 4.9060 -0.35%
2019-08-08 0 5.660 5.640 5.680 5.490 5.670 378,000 2,111,020 5.5847 4.876 4.858 4.893 4.729 4.884 438,808 4.8108 3.10%
2019-08-07 0 5.490 5.450 5.490 5.430 5.950 545,000 3,071,185 5.6352 4.729 4.695 4.729 4.678 5.125 632,672 4.8543 -4.02%
2019-08-06 0 5.720 5.700 5.780 5.530 5.800 796,000 4,527,670 5.6880 4.927 4.910 4.979 4.764 4.996 924,050 4.8998 -3.05%
2019-08-05 0 5.900 5.890 5.900 5.810 6.110 537,000 3,170,575 5.9042 5.082 5.074 5.082 5.005 5.263 623,385 5.0861 -3.28%
2019-08-02 0 6.100 6.090 6.130 6.050 6.390 376,000 2,289,580 6.0893 5.255 5.246 5.281 5.212 5.505 436,486 5.2455 -1.61%
2019-08-01 0 6.200 6.170 6.200 6.040 6.250 333,000 2,033,785 6.1075 5.341 5.315 5.341 5.203 5.384 386,569 5.2611 0.16%
2019-07-31 0 6.190 6.130 6.190 6.120 6.220 86,000 528,765 6.1484 5.332 5.281 5.332 5.272 5.358 99,835 5.2964 -0.48%
2019-07-30 0 6.220 6.130 6.220 6.100 6.400 377,000 2,324,165 6.1649 5.358 5.281 5.358 5.255 5.513 437,647 5.3106 -1.11%
2019-07-29 0 6.290 6.210 6.290 6.150 6.410 500,000 3,121,190 6.2424 5.418 5.349 5.418 5.298 5.522 580,433 5.3773 -0.94%
2019-07-26 0 6.350 6.280 6.360 6.190 6.690 957,000 6,076,865 6.3499 5.470 5.410 5.479 5.332 5.763 1,110,949 5.4700 -2.01%
2019-07-25 0 6.480 6.400 6.450 6.450 6.800 337,000 2,220,850 6.5901 5.582 5.513 5.556 5.556 5.858 391,212 5.6768 -2.99%
2019-07-24 0 6.680 6.670 6.700 6.650 6.910 518,000 3,496,765 6.7505 5.754 5.746 5.772 5.728 5.952 601,329 5.8151 -1.62%
2019-07-23 0 6.790 6.790 6.830 6.740 6.850 477,000 3,243,580 6.8000 5.849 5.849 5.884 5.806 5.901 553,733 5.8577 0.74%
2019-07-22 0 6.740 6.740 6.750 6.700 6.910 134,000 908,670 6.7811 5.806 5.806 5.815 5.772 5.952 155,556 5.8414 -3.71%
2019-07-19 0 7.000 6.960 7.050 6.920 7.170 899,500 6,345,245 7.0542 6.030 5.996 6.073 5.961 6.176 1,044,200 6.0767 -2.10%
2019-07-18 0 7.150 7.100 7.150 7.030 7.150 269,000 1,908,830 7.0960 6.159 6.116 6.159 6.056 6.159 312,273 6.1127 0.70%
2019-07-17 0 7.100 7.100 7.140 6.700 7.190 1,280,800 8,790,006 6.8629 6.116 6.116 6.151 5.772 6.194 1,486,838 5.9119 6.45%
2019-07-16 0 6.670 6.660 6.680 6.580 6.800 2,263,000 15,137,455 6.6891 5.746 5.737 5.754 5.668 5.858 2,627,041 5.7622 -1.48%
2019-07-15 0 6.770 6.750 6.770 6.500 6.770 549,900 3,653,970 6.6448 5.832 5.815 5.832 5.599 5.832 638,361 5.7240 3.04%
2019-07-12 0 6.570 6.550 6.580 6.430 6.760 971,000 6,358,090 6.5480 5.660 5.642 5.668 5.539 5.823 1,127,202 5.6406 1.70%
2019-07-11 0 6.460 6.460 6.510 6.450 6.690 306,000 2,007,470 6.5604 5.565 5.565 5.608 5.556 5.763 355,225 5.6513 -0.77%
2019-07-10 0 6.510 6.510 6.550 6.440 6.570 489,100 3,179,565 6.5008 5.608 5.608 5.642 5.548 5.660 567,780 5.6000 -0.61%
2019-07-09 0 6.550 6.530 6.610 6.460 6.610 195,000 1,276,630 6.5468 5.642 5.625 5.694 5.565 5.694 226,369 5.6396 -0.15%
2019-07-08 0 6.560 6.510 6.580 6.490 6.620 338,500 2,210,525 6.5304 5.651 5.608 5.668 5.591 5.703 392,953 5.6254 -2.09%
2019-07-05 0 6.700 6.660 6.700 6.530 6.770 310,000 2,082,080 6.7164 5.772 5.737 5.772 5.625 5.832 359,869 5.7857 -1.47%
2019-07-04 0 6.800 6.740 6.800 6.700 6.870 303,000 2,062,400 6.8066 5.858 5.806 5.858 5.772 5.918 351,743 5.8634 0.59%
2019-07-03 0 6.760 6.720 6.760 6.650 6.770 327,000 2,190,340 6.6983 5.823 5.789 5.823 5.728 5.832 379,603 5.7701 0.75%
2019-07-02 0 6.710 6.700 6.710 6.520 6.850 815,000 5,488,815 6.7347 5.780 5.772 5.780 5.616 5.901 946,106 5.8015 -2.04%
2019-06-28 0 6.850 6.810 6.850 6.720 7.050 389,685 2,682,570 6.8839 5.901 5.866 5.901 5.789 6.073 452,372 5.9300 0.15%
2019-06-27 0 6.840 6.800 6.860 6.700 6.950 400,000 2,738,220 6.8456 5.892 5.858 5.909 5.772 5.987 464,347 5.8969 0.15%
2019-06-26 0 6.830 6.790 6.830 6.710 7.080 660,500 4,522,325 6.8468 5.884 5.849 5.884 5.780 6.099 766,752 5.8980 0.00%
2019-06-25 0 6.830 6.790 6.810 6.710 7.010 820,000 5,572,090 6.7952 5.884 5.849 5.866 5.780 6.039 951,911 5.8536 -3.80%
2019-06-24 0 7.100 7.040 7.100 7.000 7.170 277,000 1,958,630 7.0709 6.116 6.064 6.116 6.030 6.176 321,560 6.0910 -2.61%
2019-06-21 0 7.290 7.080 7.300 7.090 7.670 776,000 5,805,490 7.4813 6.280 6.099 6.288 6.108 6.607 900,833 6.4446 -2.02%
2019-06-20 0 7.440 7.400 7.440 7.100 7.570 1,178,022 8,741,889 7.4208 6.409 6.375 6.409 6.116 6.521 1,367,527 6.3925 3.33%
2019-06-19 0 7.200 7.180 7.200 7.100 7.200 112,000 803,500 7.1741 6.202 6.185 6.202 6.116 6.202 130,017 6.1800 1.41%
2019-06-18 0 7.100 7.070 7.100 6.970 7.100 170,000 1,199,230 7.0543 6.116 6.090 6.116 6.004 6.116 197,347 6.0767 1.28%
2019-06-17 0 7.010 7.000 7.070 7.000 7.260 107,000 770,010 7.1964 6.039 6.030 6.090 6.030 6.254 124,213 6.1991 -3.18%
2019-06-14 0 7.240 7.140 7.240 7.100 7.340 352,000 2,530,460 7.1888 6.237 6.151 6.237 6.116 6.323 408,625 6.1926 1.97%
2019-06-13 0 7.100 7.010 7.100 6.950 7.380 285,000 2,013,040 7.0633 6.116 6.039 6.116 5.987 6.357 330,847 6.0845 0.71%
2019-06-12 0 7.050 6.990 7.050 6.990 7.100 102,000 715,130 7.0111 6.073 6.021 6.073 6.021 6.116 118,408 6.0395 -2.22%
2019-06-11 0 7.210 7.190 7.210 7.150 7.340 358,000 2,591,000 7.2374 6.211 6.194 6.211 6.159 6.323 415,590 6.2345 0.84%
2019-06-10 0 7.150 7.090 7.190 6.910 7.240 1,221,000 8,719,540 7.1413 6.159 6.108 6.194 5.952 6.237 1,417,418 6.1517 2.88%
2019-06-06 0 6.950 6.910 6.950 6.880 7.070 221,000 1,536,280 6.9515 5.987 5.952 5.987 5.927 6.090 256,552 5.9882 0.29%
2019-06-05 0 6.930 6.920 6.930 6.840 7.100 1,040,000 7,236,100 6.9578 5.970 5.961 5.970 5.892 6.116 1,207,301 5.9936 1.91%
2019-06-04 0 6.800 6.780 6.800 6.600 7.190 1,203,254 8,264,405 6.8684 5.858 5.840 5.858 5.685 6.194 1,396,817 5.9166 -0.73%
2019-06-03 0 6.850 6.820 6.850 6.630 6.900 648,000 4,405,420 6.7985 5.901 5.875 5.901 5.711 5.944 752,242 5.8564 3.47%
2019-05-31 0 6.620 6.560 6.630 6.310 6.660 1,128,000 7,319,890 6.4893 5.703 5.651 5.711 5.436 5.737 1,309,458 5.5900 0.30%
2019-05-30 0 6.600 6.500 6.630 6.470 6.910 896,000 5,927,350 6.6153 5.685 5.599 5.711 5.573 5.952 1,040,137 5.6986 -5.44%
2019-05-29 0 6.980 6.970 6.980 6.960 7.300 1,599,000 11,484,750 7.1825 6.013 6.004 6.013 5.996 6.288 1,856,226 6.1872 -3.46%
2019-05-28 0 7.230 7.200 7.370 7.200 7.590 1,797,000 13,177,540 7.3331 6.228 6.202 6.349 6.202 6.538 2,086,077 6.3169 -4.74%
2019-05-27 0 7.590 7.580 7.600 7.420 7.600 505,000 3,822,500 7.5693 6.538 6.530 6.547 6.392 6.547 586,238 6.5204 -0.13%
2019-05-24 0 7.600 7.580 7.600 7.380 7.650 695,000 5,256,405 7.5632 6.547 6.530 6.547 6.357 6.590 806,802 6.5151 4.25%
2019-05-23 0 7.290 7.180 7.300 7.160 7.680 1,193,000 8,752,780 7.3368 6.280 6.185 6.288 6.168 6.616 1,384,914 6.3201 -4.95%
2019-05-22 0 7.670 7.620 7.670 7.560 7.780 547,000 4,204,630 7.6867 6.607 6.564 6.607 6.512 6.702 634,994 6.6215 1.32%
2019-05-21 0 7.570 7.540 7.570 7.500 7.770 397,000 3,022,820 7.6142 6.521 6.495 6.521 6.461 6.693 460,864 6.5590 0.93%
2019-05-20 0 7.500 7.440 7.500 7.320 7.760 508,000 3,805,470 7.4911 6.461 6.409 6.461 6.306 6.685 589,720 6.4530 -2.47%
2019-05-17 0 7.690 7.550 7.700 7.460 8.090 1,172,000 9,059,600 7.7300 6.624 6.504 6.633 6.426 6.969 1,360,536 6.6588 -2.29%
2019-05-16 0 7.870 7.840 7.870 7.590 7.890 946,000 7,406,530 7.8293 6.779 6.754 6.779 6.538 6.797 1,098,180 6.7444 4.24%
2019-05-15 0 7.550 7.500 7.550 7.200 7.580 1,057,000 7,906,710 7.4803 6.504 6.461 6.504 6.202 6.530 1,227,036 6.4437 4.86%
2019-05-14 0 7.200 7.170 7.250 7.130 7.480 852,000 6,224,250 7.3055 6.202 6.176 6.245 6.142 6.443 989,058 6.2931 -0.28%
2019-05-10 0 7.220 7.220 7.240 6.890 7.240 922,000 6,547,590 7.1015 6.219 6.219 6.237 5.935 6.237 1,070,319 6.1174 4.64%
2019-05-09 0 6.900 6.840 6.900 6.840 7.200 728,500 5,057,060 6.9417 5.944 5.892 5.944 5.892 6.202 845,691 5.9798 -4.83%
2019-05-08 0 7.250 7.200 7.250 7.020 7.340 460,000 3,315,370 7.2073 6.245 6.202 6.245 6.047 6.323 533,999 6.2086 1.40%
2019-05-07 0 7.150 7.080 7.190 7.000 7.280 441,000 3,152,350 7.1482 6.159 6.099 6.194 6.030 6.271 511,942 6.1576 1.27%
2019-05-06 0 7.060 7.020 7.070 6.920 7.400 1,231,000 8,724,220 7.0871 6.082 6.047 6.090 5.961 6.375 1,429,027 6.1050 -5.23%
2019-05-03 0 7.450 7.440 7.450 7.100 7.450 595,000 4,330,220 7.2777 6.418 6.409 6.418 6.116 6.418 690,716 6.2692 3.95%
2019-05-02 0 7.200 7.130 7.220 7.120 7.300 321,000 2,301,830 7.1708 6.174 6.114 6.191 6.105 6.260 374,354 6.1488 -0.41%
2019-04-30 0 7.230 7.110 7.230 7.130 7.250 136,800 983,940 7.1925 6.200 6.097 6.200 6.114 6.217 159,538 6.1674 0.70%
2019-04-29 0 7.180 7.110 7.200 6.820 7.290 819,700 5,755,464 7.0214 6.157 6.097 6.174 5.848 6.251 955,944 6.0207 5.43%
2019-04-26 0 6.810 6.810 6.850 6.760 7.200 577,000 3,957,210 6.8582 5.839 5.839 5.874 5.797 6.174 672,904 5.8808 0.89%
2019-04-25 0 6.750 6.750 6.790 6.710 7.100 859,000 5,911,670 6.8820 5.788 5.788 5.822 5.754 6.088 1,001,776 5.9012 -4.39%
2019-04-24 0 7.060 7.000 7.060 6.780 7.080 687,000 4,760,210 6.9290 6.054 6.002 6.054 5.814 6.071 801,188 5.9414 4.90%
2019-04-23 0 6.730 6.600 6.740 6.630 6.840 567,344 3,844,578 6.7764 5.771 5.659 5.779 5.685 5.865 661,643 5.8107 1.97%
2019-04-18 0 6.600 6.560 6.600 6.500 6.780 371,000 2,467,070 6.6498 5.659 5.625 5.659 5.574 5.814 432,665 5.7020 -3.23%
2019-04-17 0 6.820 6.790 6.820 6.790 6.980 179,000 1,220,970 6.8211 5.848 5.822 5.848 5.822 5.985 208,752 5.8489 -1.02%
2019-04-16 0 6.890 6.850 6.890 6.680 6.940 558,000 3,815,970 6.8387 5.908 5.874 5.908 5.728 5.951 650,746 5.8640 -0.14%
2019-04-15 0 6.900 6.810 6.890 6.690 7.010 869,000 5,991,915 6.8952 5.917 5.839 5.908 5.737 6.011 1,013,438 5.9125 2.83%
2019-04-12 0 6.710 6.690 6.710 6.620 6.730 238,000 1,590,570 6.6831 5.754 5.737 5.754 5.676 5.771 277,558 5.7306 0.15%
2019-04-11 0 6.700 6.680 6.730 6.630 6.750 138,000 921,680 6.6788 5.745 5.728 5.771 5.685 5.788 160,937 5.7270 -1.33%
2019-04-10 0 6.790 6.780 6.790 6.720 6.800 331,000 2,244,780 6.7818 5.822 5.814 5.822 5.762 5.831 386,016 5.8152 -0.15%
2019-04-09 0 6.800 6.790 6.800 6.760 6.850 295,000 2,005,770 6.7992 5.831 5.822 5.831 5.797 5.874 344,032 5.8302 0.15%
2019-04-08 0 6.790 6.770 6.790 6.750 6.840 908,000 6,156,040 6.7798 5.822 5.805 5.822 5.788 5.865 1,058,920 5.8135 0.59%
2019-04-04 0 6.750 6.730 6.750 6.680 6.770 349,000 2,344,890 6.7189 5.788 5.771 5.788 5.728 5.805 407,008 5.7613 1.05%
2019-04-03 0 6.680 6.670 6.680 6.610 6.770 285,000 1,905,270 6.6852 5.728 5.719 5.728 5.668 5.805 332,370 5.7324 0.15%
2019-04-02 0 6.670 6.670 6.680 6.650 6.700 270,000 1,801,860 6.6736 5.719 5.719 5.728 5.702 5.745 314,877 5.7224 -0.15%
2019-04-01 0 6.680 6.610 6.680 6.330 6.680 905,000 5,961,390 6.5872 5.728 5.668 5.728 5.428 5.728 1,055,422 5.6483 4.37%
2019-03-29 0 6.400 6.370 6.450 6.340 6.480 316,000 2,021,290 6.3965 5.488 5.462 5.531 5.436 5.556 368,523 5.4848 0.79%
2019-03-28 0 6.350 6.330 6.380 6.350 6.430 430,800 2,744,426 6.3705 5.445 5.428 5.471 5.445 5.514 502,404 5.4626 0.63%
2019-03-27 0 6.310 6.310 6.360 6.300 6.440 310,000 1,970,900 6.3577 5.411 5.411 5.454 5.402 5.522 361,526 5.4516 -1.41%
2019-03-26 0 6.400 6.320 6.430 6.300 6.480 150,000 956,460 6.3764 5.488 5.419 5.514 5.402 5.556 174,932 5.4676 -0.16%
2019-03-25 0 6.410 6.360 6.420 6.300 6.510 753,000 4,821,030 6.4024 5.496 5.454 5.505 5.402 5.582 878,158 5.4899 -3.46%
2019-03-22 0 6.640 6.620 6.640 6.560 6.900 546,000 3,611,150 6.6138 5.694 5.676 5.694 5.625 5.917 636,752 5.6712 -1.63%
2019-03-21 0 6.750 6.700 6.750 6.710 6.820 567,600 3,833,944 6.7547 5.788 5.745 5.788 5.754 5.848 661,942 5.7920 0.60%
2019-03-20 0 6.710 6.630 6.720 6.590 6.730 201,000 1,338,230 6.6579 5.754 5.685 5.762 5.651 5.771 234,409 5.7090 -0.30%
2019-03-19 0 6.730 6.720 6.730 6.650 6.740 390,000 2,620,930 6.7203 5.771 5.762 5.771 5.702 5.779 454,823 5.7625 1.97%
2019-03-18 0 6.600 6.560 6.600 6.440 6.620 477,875 3,130,652 6.5512 5.659 5.625 5.659 5.522 5.676 557,303 5.6175 3.29%
2019-03-15 0 6.390 6.320 6.390 6.280 6.450 1,553,625 9,898,063 6.3709 5.479 5.419 5.479 5.385 5.531 1,811,856 5.4629 3.06%
2019-03-14 0 6.200 6.150 6.160 6.070 6.350 950,000 5,856,960 6.1652 5.316 5.273 5.282 5.205 5.445 1,107,901 5.2865 -0.16%
2019-03-13 0 6.210 6.200 6.210 6.180 6.480 2,429,900 15,266,569 6.2828 5.325 5.316 5.325 5.299 5.556 2,833,778 5.3874 0.32%
2019-03-12 0 6.190 6.180 6.190 6.100 6.400 2,779,600 17,250,620 6.2062 5.308 5.299 5.308 5.231 5.488 3,241,602 5.3216 4.21%
2019-03-11 0 5.940 5.850 5.960 5.660 5.990 437,600 2,567,800 5.8679 5.093 5.016 5.111 4.853 5.136 510,334 5.0316 3.85%
2019-03-08 0 5.720 5.720 5.730 5.700 5.820 216,000 1,243,070 5.7550 4.905 4.905 4.913 4.888 4.991 251,902 4.9347 -2.39%
2019-03-07 0 5.860 5.860 5.870 5.800 6.000 194,000 1,150,590 5.9309 5.025 5.025 5.033 4.973 5.145 226,245 5.0856 -2.82%
2019-03-06 0 6.030 6.030 6.170 5.990 6.190 357,000 2,163,680 6.0607 5.171 5.171 5.291 5.136 5.308 416,338 5.1969 1.86%
2019-03-05 0 5.920 5.880 5.920 5.850 5.930 186,000 1,094,170 5.8826 5.076 5.042 5.076 5.016 5.085 216,915 5.0442 0.85%
2019-03-04 0 5.870 5.870 5.880 5.520 5.950 257,300 1,482,014 5.7599 5.033 5.033 5.042 4.733 5.102 300,066 4.9390 4.45%
2019-03-01 0 5.620 5.620 5.680 5.600 5.750 189,000 1,061,450 5.6161 4.819 4.819 4.870 4.802 4.930 220,414 4.8157 0.18%
2019-02-28 0 5.610 5.610 5.620 5.600 5.760 370,000 2,106,130 5.6922 4.810 4.810 4.819 4.802 4.939 431,498 4.8810 -2.26%
2019-02-27 0 5.740 5.680 5.740 5.660 5.800 404,000 2,306,360 5.7088 4.922 4.870 4.922 4.853 4.973 471,150 4.8952 -0.86%
2019-02-26 0 5.790 5.750 5.800 5.640 5.810 84,000 486,630 5.7932 4.965 4.930 4.973 4.836 4.982 97,962 4.9675 0.70%
2019-02-25 0 5.750 5.750 5.780 5.630 5.750 219,000 1,248,000 5.6986 4.930 4.930 4.956 4.828 4.930 255,400 4.8864 0.52%
2019-02-22 0 5.720 5.720 5.750 5.630 5.780 75,000 426,340 5.6845 4.905 4.905 4.930 4.828 4.956 87,466 4.8744 -1.21%
2019-02-21 0 5.790 5.650 5.770 5.460 5.850 272,000 1,531,310 5.6298 4.965 4.845 4.948 4.682 5.016 317,210 4.8274 4.51%
2019-02-20 0 5.540 5.520 5.540 5.490 5.660 108,000 596,540 5.5235 4.750 4.733 4.750 4.708 4.853 125,951 4.7363 0.73%
2019-02-19 0 5.500 5.480 5.600 5.500 5.780 116,000 649,020 5.5950 4.716 4.699 4.802 4.716 4.956 135,281 4.7976 -3.00%
2019-02-18 0 5.670 5.650 5.690 5.450 5.720 414,000 2,335,080 5.6403 4.862 4.845 4.879 4.673 4.905 482,812 4.8364 6.78%
2019-02-15 0 5.310 5.310 5.340 5.290 5.410 298,000 1,588,550 5.3307 4.553 4.553 4.579 4.536 4.639 347,531 4.5710 -2.21%
2019-02-14 0 5.430 5.430 5.540 5.410 5.550 44,000 239,260 5.4377 4.656 4.656 4.750 4.639 4.759 51,313 4.6627 -0.91%
2019-02-13 0 5.480 5.450 5.480 5.400 5.540 272,600 1,493,520 5.4788 4.699 4.673 4.699 4.630 4.750 317,909 4.6979 0.37%
2019-02-12 0 5.460 5.430 5.470 5.240 5.530 267,000 1,437,435 5.3837 4.682 4.656 4.690 4.493 4.742 311,379 4.6164 4.20%
2019-02-11 0 5.240 5.210 5.310 5.200 5.390 208,000 1,092,770 5.2537 4.493 4.467 4.553 4.459 4.622 242,572 4.5049 -2.96%
2019-02-08 0 5.400 5.370 5.400 5.260 5.550 964,000 5,145,790 5.3380 4.630 4.605 4.630 4.510 4.759 1,124,228 4.5772 -3.57%
2019-02-04 0 5.600 5.480 5.600 5.310 5.600 55,000 299,890 5.4525 4.802 4.699 4.802 4.553 4.802 64,142 4.6754 9.16%
2019-02-01 0 5.130 5.120 5.130 5.040 5.140 124,000 631,670 5.0941 4.399 4.390 4.399 4.322 4.407 144,610 4.3681 -0.39%
2019-01-31 0 5.150 5.120 5.150 5.070 5.190 232,766 1,197,011 5.1426 4.416 4.390 4.416 4.347 4.450 271,454 4.4096 -0.77%
2019-01-30 0 5.190 5.000 5.200 5.050 5.240 337,000 1,704,227 5.0571 4.450 4.287 4.459 4.330 4.493 393,013 4.3363 0.78%
2019-01-29 0 5.150 5.100 5.150 4.960 5.250 208,527 1,052,528 5.0474 4.416 4.373 4.416 4.253 4.502 243,187 4.3281 3.00%
2019-01-28 0 5.000 4.920 5.030 4.900 5.030 95,000 472,950 4.9784 4.287 4.219 4.313 4.202 4.313 110,790 4.2689 -2.15%
2019-01-25 0 5.110 5.000 5.110 4.900 5.120 174,300 871,334 4.9990 4.382 4.287 4.382 4.202 4.390 203,271 4.2866 2.00%
2019-01-24 0 5.010 5.000 5.010 5.000 5.060 36,000 180,820 5.0228 4.296 4.287 4.296 4.287 4.339 41,984 4.3069 -1.76%
2019-01-23 0 5.100 4.910 5.190 4.890 5.200 22,000 111,610 5.0732 4.373 4.210 4.450 4.193 4.459 25,657 4.3501 0.59%
2019-01-22 0 5.070 5.040 5.090 4.900 5.090 147,000 739,720 5.0321 4.347 4.322 4.365 4.202 4.365 171,433 4.3149 0.40%
2019-01-21 0 5.050 5.010 5.200 4.890 5.050 166,000 832,390 5.0144 4.330 4.296 4.459 4.193 4.330 193,591 4.2997 1.41%
2019-01-18 0 4.980 4.960 4.980 4.650 5.000 274,000 1,343,870 4.9046 4.270 4.253 4.270 3.987 4.287 319,542 4.2056 6.41%
2019-01-17 0 4.680 4.690 4.710 4.490 4.760 89,000 415,240 4.6656 4.013 4.022 4.039 3.850 4.082 103,793 4.0007 1.96%
2019-01-16 0 4.590 4.560 4.620 4.300 4.700 163,000 735,110 4.5099 3.936 3.910 3.962 3.687 4.030 190,093 3.8671 2.68%
2019-01-15 0 4.470 4.430 4.600 4.220 4.580 117,000 514,170 4.3946 3.833 3.799 3.944 3.619 3.927 136,447 3.7683 6.18%
2019-01-14 0 4.210 4.210 4.380 4.210 4.220 7,000 29,520 4.2171 3.610 3.610 3.756 3.610 3.619 8,163 3.6161 -4.10%
2019-01-11 0 4.390 4.370 4.450 4.170 4.650 64,000 276,190 4.3155 3.764 3.747 3.816 3.576 3.987 74,638 3.7004 2.81%
2019-01-10 0 4.270 4.230 4.280 4.120 4.280 141,000 591,360 4.1940 3.661 3.627 3.670 3.533 3.670 164,436 3.5963 2.89%
2019-01-09 0 4.150 4.150 4.180 4.140 4.270 100,000 418,960 4.1896 3.559 3.559 3.584 3.550 3.661 116,621 3.5925 0.97%
2019-01-08 0 4.110 4.110 4.120 4.020 4.190 50,756 207,738 4.0929 3.524 3.524 3.533 3.447 3.593 59,192 3.5095 3.01%
2019-01-07 0 3.990 3.940 3.990 3.790 4.070 746,400 2,945,134 3.9458 3.421 3.378 3.421 3.250 3.490 870,461 3.3834 0.25%
2019-01-04 0 3.980 3.960 4.000 3.810 4.010 790,000 3,130,690 3.9629 3.413 3.396 3.430 3.267 3.438 921,307 3.3981 -0.75%
2019-01-03 0 4.010 3.970 4.050 3.900 4.300 312,000 1,264,780 4.0538 3.438 3.404 3.473 3.344 3.687 363,858 3.4760 -6.96%
2019-01-02 0 4.310 4.300 4.330 4.200 4.500 93,000 400,900 4.3108 3.696 3.687 3.713 3.601 3.859 108,458 3.6964 -4.43%
2018-12-31 0 4.510 4.470 4.600 4.400 4.620 135,000 611,300 4.5281 3.867 3.833 3.944 3.773 3.962 157,439 3.8828 -1.96%
2018-12-28 0 4.600 4.600 4.700 4.500 4.810 85,000 393,470 4.6291 3.944 3.944 4.030 3.859 4.124 99,128 3.9693 -0.43%
2018-12-27 0 4.620 4.610 4.620 4.610 4.800 301,000 1,402,360 4.6590 3.962 3.953 3.962 3.953 4.116 351,030 3.9950 -1.49%
2018-12-24 0 4.690 4.680 4.690 4.620 4.750 132,450 618,968 4.6732 4.022 4.013 4.022 3.962 4.073 154,465 4.0072 -2.09%
2018-12-21 0 4.790 4.780 4.800 4.730 4.870 817,000 3,918,740 4.7965 4.107 4.099 4.116 4.056 4.176 952,795 4.1129 -1.24%
2018-12-20 0 4.850 4.820 4.870 4.800 5.090 513,500 2,502,840 4.8741 4.159 4.133 4.176 4.116 4.365 598,850 4.1794 -3.00%
2018-12-19 0 5.000 4.960 5.000 4.910 5.060 305,066 1,521,093 4.9861 4.287 4.253 4.287 4.210 4.339 355,772 4.2755 -1.19%
2018-12-18 0 5.060 5.010 5.070 5.000 5.070 308,000 1,545,190 5.0169 4.339 4.296 4.347 4.287 4.347 359,193 4.3018 1.00%
2018-12-17 0 5.010 5.010 5.050 5.000 5.090 559,500 2,804,180 5.0119 4.296 4.296 4.330 4.287 4.365 652,496 4.2976 -0.20%
2018-12-14 0 5.020 5.000 5.030 5.000 5.090 354,000 1,778,295 5.0234 4.305 4.287 4.313 4.287 4.365 412,839 4.3075 -0.40%
2018-12-13 0 5.040 5.010 5.090 4.980 5.080 277,500 1,393,845 5.0229 4.322 4.296 4.365 4.270 4.356 323,624 4.3070 1.41%
2018-12-12 0 4.970 4.970 5.000 4.960 5.090 295,000 1,473,700 4.9956 4.262 4.262 4.287 4.253 4.365 344,032 4.2836 -1.00%
2018-12-11 0 5.020 5.010 5.040 5.010 5.080 213,524 1,074,534 5.0324 4.305 4.296 4.322 4.296 4.356 249,014 4.3152 -1.38%
2018-12-10 0 5.090 5.080 5.100 5.080 5.140 171,083 872,921 5.1023 4.365 4.356 4.373 4.356 4.407 199,519 4.3751 -0.97%
2018-12-07 0 5.140 5.140 5.150 5.130 5.270 367,000 1,889,050 5.1473 4.407 4.407 4.416 4.399 4.519 428,000 4.4137 -1.34%
2018-12-06 0 5.210 5.190 5.260 5.060 5.280 400,089 2,069,401 5.1724 4.467 4.450 4.510 4.339 4.527 466,589 4.4352 -1.70%
2018-12-05 0 5.300 5.280 5.320 5.270 5.340 52,121 276,543 5.3058 4.545 4.527 4.562 4.519 4.579 60,784 4.5496 -0.38%
2018-12-04 0 5.320 5.310 5.410 5.290 5.480 247,000 1,321,090 5.3485 4.562 4.553 4.639 4.536 4.699 288,054 4.5863 -3.10%
2018-12-03 0 5.490 5.430 5.490 5.420 5.540 37,038 202,213 5.4596 4.708 4.656 4.708 4.648 4.750 43,194 4.6815 2.62%
2018-11-30 0 5.350 5.230 5.350 5.200 5.650 1,933,029 10,650,601 5.5098 4.588 4.485 4.588 4.459 4.845 2,254,321 4.7245 -3.78%
2018-11-29 0 5.560 5.460 5.660 5.430 5.650 1,088,045 6,043,338 5.5543 4.768 4.682 4.853 4.656 4.845 1,268,891 4.7627 0.54%
2018-11-28 0 5.530 5.530 5.550 5.360 5.530 373,245 2,017,870 5.4063 4.742 4.742 4.759 4.596 4.742 435,283 4.6358 2.60%
2018-11-27 0 5.390 5.350 5.410 5.340 5.410 145,000 780,270 5.3812 4.622 4.588 4.639 4.579 4.639 169,101 4.6142 1.32%
2018-11-26 0 5.320 5.320 5.390 5.300 5.400 530,000 2,835,150 5.3493 4.562 4.562 4.622 4.545 4.630 618,092 4.5869 0.57%
2018-11-23 0 5.290 5.290 5.370 5.210 5.330 147,000 774,940 5.2717 4.536 4.536 4.605 4.467 4.570 171,433 4.5204 0.38%
2018-11-22 0 5.270 5.220 5.320 5.210 5.440 219,000 1,158,780 5.2912 4.519 4.476 4.562 4.467 4.665 255,400 4.5371 1.35%
2018-11-21 0 5.200 5.200 5.220 5.190 5.280 398,130 2,079,783 5.2239 4.459 4.459 4.476 4.450 4.527 464,304 4.4794 -1.14%
2018-11-20 0 5.260 5.260 5.290 5.260 5.360 413,000 2,184,710 5.2899 4.510 4.510 4.536 4.510 4.596 481,645 4.5359 -0.94%
2018-11-19 0 5.310 5.310 5.360 5.310 5.510 184,061 990,216 5.3798 4.553 4.553 4.596 4.553 4.725 214,654 4.6131 -0.93%
2018-11-16 0 5.360 5.360 5.410 5.320 5.610 355,000 1,919,790 5.4079 4.596 4.596 4.639 4.562 4.810 414,005 4.6371 -2.90%
2018-11-15 0 5.520 5.530 5.570 5.410 5.560 193,733 1,066,092 5.5029 4.733 4.742 4.776 4.639 4.768 225,934 4.7186 1.10%
2018-11-14 0 5.460 5.460 5.530 5.450 5.680 270,000 1,507,720 5.5841 4.682 4.682 4.742 4.673 4.870 314,877 4.7883 -2.50%
2018-11-13 0 5.600 5.590 5.600 5.440 5.670 342,000 1,900,450 5.5569 4.802 4.793 4.802 4.665 4.862 398,844 4.7649 1.63%
2018-11-12 0 5.510 5.500 5.520 5.500 5.550 87,000 481,760 5.5375 4.725 4.716 4.733 4.716 4.759 101,460 4.7483 -0.90%
2018-11-09 0 5.560 5.540 5.570 5.450 5.600 244,000 1,350,940 5.5366 4.768 4.750 4.776 4.673 4.802 284,556 4.7475 0.36%
2018-11-08 0 5.540 5.490 5.540 5.500 5.700 835,000 4,696,060 5.6240 4.750 4.708 4.750 4.716 4.888 973,787 4.8225 0.73%
2018-11-07 0 5.500 5.460 5.520 5.400 5.570 709,000 3,914,140 5.5206 4.716 4.682 4.733 4.630 4.776 826,844 4.7338 1.85%
2018-11-06 0 5.400 5.370 5.400 5.320 5.430 348,000 1,868,520 5.3693 4.630 4.605 4.630 4.562 4.656 405,842 4.6041 0.93%
2018-11-05 0 5.350 5.300 5.350 5.180 5.350 225,000 1,185,820 5.2703 4.588 4.545 4.588 4.442 4.588 262,398 4.5192 0.94%
2018-11-02 0 5.300 5.270 5.300 5.160 5.350 1,552,000 8,165,290 5.2611 4.545 4.519 4.545 4.425 4.588 1,809,961 4.5113 2.71%
2018-11-01 0 5.160 5.130 5.160 5.110 5.180 602,000 3,095,870 5.1426 4.425 4.399 4.425 4.382 4.442 702,060 4.4097 1.18%
2018-10-31 0 5.100 5.080 5.100 5.070 5.160 474,500 2,422,450 5.1053 4.373 4.356 4.373 4.347 4.425 553,368 4.3777 0.20%
2018-10-30 0 5.090 5.080 5.090 5.020 5.130 478,000 2,423,990 5.0711 4.365 4.356 4.365 4.305 4.399 557,449 4.3484 -0.20%
2018-10-29 0 5.100 5.070 5.100 5.000 5.290 980,000 5,058,320 5.1616 4.373 4.347 4.373 4.287 4.536 1,142,888 4.4259 0.20%
2018-10-26 0 5.090 5.040 5.090 5.000 5.160 485,000 2,453,040 5.0578 4.365 4.322 4.365 4.287 4.425 565,613 4.3370 -0.78%
2018-10-25 0 5.130 5.150 5.200 4.900 5.200 613,000 3,126,700 5.1007 4.399 4.416 4.459 4.202 4.459 714,888 4.3737 0.20%
2018-10-24 0 5.120 5.120 5.210 5.120 5.300 149,271 773,572 5.1823 4.390 4.390 4.467 4.390 4.545 174,082 4.4437 -3.03%
2018-10-23 0 5.280 5.200 5.280 5.160 5.300 315,000 1,640,500 5.2079 4.527 4.459 4.527 4.425 4.545 367,357 4.4657 -0.75%
2018-10-22 0 5.320 5.310 5.390 5.310 5.450 349,840 1,886,536 5.3926 4.562 4.553 4.622 4.553 4.673 407,988 4.6240 3.91%
2018-10-19 0 5.120 5.080 5.120 5.000 5.160 617,105 3,147,243 5.1000 4.390 4.356 4.390 4.287 4.425 719,675 4.3731 1.79%
2018-10-18 0 5.030 4.980 5.040 4.960 5.180 822,682 4,149,252 5.0436 4.313 4.270 4.322 4.253 4.442 959,421 4.3247 -1.18%
2018-10-16 0 5.090 5.070 5.160 5.050 5.180 856,846 4,367,182 5.0968 4.365 4.347 4.425 4.330 4.442 999,264 4.3704 -0.20%
2018-10-15 0 5.100 5.060 5.100 5.050 5.250 501,134 2,548,372 5.0852 4.373 4.339 4.373 4.330 4.502 584,428 4.3605 -0.97%
2018-10-12 0 5.150 5.140 5.180 5.100 5.450 1,513,309 7,888,354 5.2127 4.416 4.407 4.442 4.373 4.673 1,764,839 4.4697 -1.34%
2018-10-11 0 5.220 5.210 5.240 5.200 5.680 1,272,000 6,735,760 5.2954 4.476 4.467 4.493 4.459 4.870 1,483,421 4.5407 -7.28%
2018-10-10 0 5.630 5.610 5.710 5.610 5.960 661,286 3,807,048 5.7570 4.828 4.810 4.896 4.810 5.111 771,200 4.9365 -1.75%
2018-10-09 0 5.730 5.730 5.780 5.710 5.890 546,010 3,140,946 5.7525 4.913 4.913 4.956 4.896 5.051 636,763 4.9327 -1.88%
2018-10-08 0 5.840 5.780 5.840 5.700 5.950 1,006,000 5,850,290 5.8154 5.008 4.956 5.008 4.888 5.102 1,173,209 4.9866 -1.68%
2018-10-05 0 5.940 5.900 5.940 5.900 6.050 627,356 3,749,003 5.9759 5.093 5.059 5.093 5.059 5.188 731,630 5.1242 -1.00%
2018-10-04 0 6.000 5.970 6.010 5.900 6.050 632,542 3,772,087 5.9634 5.145 5.119 5.153 5.059 5.188 737,678 5.1135 -0.17%
2018-10-03 0 6.010 6.000 6.010 5.900 6.030 364,523 2,172,450 5.9597 5.153 5.145 5.153 5.059 5.171 425,111 5.1103 0.33%
2018-10-02 0 5.990 5.910 6.000 5.860 6.280 516,367 3,091,746 5.9875 5.136 5.068 5.145 5.025 5.385 602,193 5.1341 -2.44%
2018-09-28 0 6.140 6.140 6.170 6.000 6.230 843,000 5,103,840 6.0544 5.265 5.265 5.291 5.145 5.342 983,117 5.1915 -0.32%
2018-09-27 0 6.160 6.110 6.250 6.090 6.320 475,000 2,916,620 6.1403 5.282 5.239 5.359 5.222 5.419 553,951 5.2651 0.49%
2018-09-26 0 6.130 6.110 6.220 6.100 6.350 318,799 1,974,885 6.1948 5.256 5.239 5.334 5.231 5.445 371,787 5.3119 -2.54%
2018-09-24 0 6.290 6.220 6.290 6.240 6.350 202,000 1,270,420 6.2892 5.394 5.334 5.394 5.351 5.445 235,575 5.3929 0.16%
2018-09-21 0 6.280 6.240 6.280 6.090 6.350 895,527 5,586,452 6.2382 5.385 5.351 5.385 5.222 5.445 1,044,374 5.3491 1.78%
2018-09-20 0 6.170 6.110 6.170 6.080 6.200 385,802 2,377,372 6.1622 5.291 5.239 5.291 5.213 5.316 449,927 5.2839 0.49%
2018-09-19 0 6.140 6.110 6.150 6.000 6.180 647,511 3,968,031 6.1281 5.265 5.239 5.273 5.145 5.299 755,135 5.2547 0.00%
2018-09-18 0 6.140 6.090 6.180 6.000 6.200 511,505 3,144,385 6.1473 5.265 5.222 5.299 5.145 5.316 596,523 5.2712 0.66%
2018-09-17 0 6.100 6.100 6.160 5.980 6.190 99,182 602,659 6.0763 5.231 5.231 5.282 5.128 5.308 115,667 5.2103 -1.61%
2018-09-14 0 6.200 6.190 6.200 5.950 6.230 307,000 1,891,313 6.1606 5.316 5.308 5.316 5.102 5.342 358,027 5.2826 1.47%
2018-09-13 0 6.110 6.100 6.120 6.000 6.270 665,714 4,062,020 6.1017 5.239 5.231 5.248 5.145 5.376 776,364 5.2321 -0.65%
2018-09-12 0 6.150 6.120 6.150 5.920 6.230 530,687 3,241,091 6.1073 5.273 5.248 5.273 5.076 5.342 618,893 5.2369 -0.16%
2018-09-11 0 6.160 6.150 6.210 6.040 6.640 486,691 2,986,847 6.1371 5.282 5.273 5.325 5.179 5.694 567,585 5.2624 -0.48%
2018-09-10 0 6.190 6.190 6.220 6.180 6.500 239,896 1,503,292 6.2664 5.308 5.308 5.334 5.299 5.574 279,770 5.3733 -4.77%
2018-09-07 0 6.500 6.460 6.500 6.410 6.550 117,000 758,390 6.4820 5.574 5.539 5.574 5.496 5.616 136,447 5.5581 -1.07%
2018-09-06 0 6.570 6.500 6.570 6.570 6.740 183,000 1,220,210 6.6678 5.634 5.574 5.634 5.634 5.779 213,417 5.7175 -2.52%
2018-09-05 0 6.740 6.700 6.740 6.620 6.760 242,200 1,624,804 6.7085 5.779 5.745 5.779 5.676 5.797 282,457 5.7524 0.45%
2018-09-04 0 6.710 6.710 6.780 6.670 6.800 228,000 1,540,520 6.7567 5.754 5.754 5.814 5.719 5.831 265,896 5.7937 0.75%
2018-09-03 0 6.660 6.660 6.700 6.660 6.760 181,000 1,207,640 6.6720 5.711 5.711 5.745 5.711 5.797 211,084 5.7211 -0.00%
2018-08-31 0 6.690 6.480 6.700 6.350 6.690 295,980 1,924,625 6.5026 5.711 5.532 5.719 5.421 5.711 346,730 5.5508 1.83%
2018-08-30 0 6.570 6.570 6.610 6.570 6.610 177,000 1,168,480 6.6016 5.608 5.608 5.643 5.608 5.643 207,349 5.6353 -0.61%
2018-08-29 0 6.610 6.610 6.650 6.500 6.700 187,301 1,231,354 6.5742 5.643 5.643 5.677 5.549 5.719 219,417 5.6119 -1.34%
2018-08-28 0 6.700 6.690 6.720 6.560 6.800 172,000 1,149,890 6.6854 5.719 5.711 5.736 5.600 5.805 201,492 5.7069 -0.59%
2018-08-27 0 6.740 6.730 6.740 6.700 6.750 453,171 3,050,530 6.7315 5.753 5.745 5.753 5.719 5.762 530,874 5.7462 -0.59%
2018-08-24 0 6.780 6.750 6.780 6.730 6.810 211,000 1,432,150 6.7874 5.788 5.762 5.788 5.745 5.813 247,179 5.7940 -0.15%
2018-08-23 0 6.790 6.780 6.790 6.640 6.810 1,439,900 9,678,800 6.7219 5.796 5.788 5.796 5.668 5.813 1,686,793 5.7380 2.26%
2018-08-22 0 6.640 6.620 6.680 6.580 6.740 391,239 2,598,119 6.6407 5.668 5.651 5.702 5.617 5.753 458,323 5.6688 -1.92%
2018-08-21 0 6.770 6.760 6.780 6.660 6.890 945,012 6,405,433 6.7781 5.779 5.771 5.788 5.685 5.882 1,107,049 5.7860 1.35%
2018-08-20 0 6.680 6.640 6.680 6.580 6.700 785,920 5,230,658 6.6555 5.702 5.668 5.702 5.617 5.719 920,678 5.6813 2.77%
2018-08-17 0 6.500 6.460 6.500 6.310 6.600 332,022 2,140,449 6.4467 5.549 5.514 5.549 5.386 5.634 388,952 5.5031 1.56%
2018-08-16 0 6.400 6.400 6.660 6.120 6.670 416,588 2,668,110 6.4047 5.463 5.463 5.685 5.224 5.694 488,018 5.4672 2.07%
2018-08-15 0 6.270 6.230 6.280 6.230 6.800 887,861 5,626,639 6.3373 5.352 5.318 5.361 5.318 5.805 1,040,098 5.4097 -8.20%
2018-08-14 0 6.830 6.760 6.830 6.700 6.990 560,147 3,812,766 6.8067 5.830 5.771 5.830 5.719 5.967 656,193 5.8104 -0.87%
2018-08-13 0 6.890 6.790 6.890 6.540 6.950 724,000 4,915,650 6.7896 5.882 5.796 5.882 5.583 5.933 848,141 5.7958 3.92%
2018-08-10 0 6.630 6.620 6.680 6.490 6.800 741,000 4,969,000 6.7058 5.660 5.651 5.702 5.540 5.805 868,056 5.7243 2.00%
2018-08-09 0 6.500 6.490 6.500 6.280 6.500 479,000 3,078,980 6.4279 5.549 5.540 5.549 5.361 5.549 561,132 5.4871 3.01%
2018-08-08 0 6.310 6.260 6.370 6.220 6.400 214,000 1,343,410 6.2776 5.386 5.344 5.438 5.310 5.463 250,694 5.3588 1.94%
2018-08-07 0 6.190 6.160 6.190 5.850 6.200 287,000 1,741,450 6.0678 5.284 5.258 5.284 4.994 5.293 336,210 5.1796 4.74%
2018-08-06 0 5.910 5.830 5.910 5.820 6.080 402,000 2,389,970 5.9452 5.045 4.977 5.045 4.968 5.190 470,929 5.0750 0.51%
2018-08-03 0 5.880 5.880 5.900 5.880 6.180 381,000 2,281,690 5.9887 5.019 5.019 5.036 5.019 5.275 446,328 5.1121 -2.33%
2018-08-02 0 6.020 6.020 6.080 6.010 6.300 556,000 3,397,180 6.1100 5.139 5.139 5.190 5.130 5.378 651,335 5.2157 -4.44%
2018-08-01 0 6.300 6.300 6.370 6.300 6.370 186,000 1,172,740 6.3051 5.378 5.378 5.438 5.378 5.438 217,892 5.3822 -1.25%
2018-07-31 0 6.380 6.280 6.380 6.270 6.400 288,000 1,823,690 6.3323 5.446 5.361 5.446 5.352 5.463 337,382 5.4054 0.47%
2018-07-30 0 6.350 6.350 6.400 6.080 6.450 319,000 1,977,270 6.1983 5.421 5.421 5.463 5.190 5.506 373,697 5.2911 3.76%
2018-07-27 0 6.120 6.120 6.180 6.000 6.200 324,000 1,974,280 6.0935 5.224 5.224 5.275 5.122 5.293 379,555 5.2016 -1.61%
2018-07-26 0 6.220 6.220 6.270 6.170 6.450 321,000 2,026,000 6.3115 5.310 5.310 5.352 5.267 5.506 376,040 5.3877 -3.12%
2018-07-25 0 6.420 6.390 6.440 6.300 6.440 146,000 934,410 6.4001 5.480 5.455 5.497 5.378 5.497 171,034 5.4633 1.42%
2018-07-24 0 6.330 6.330 6.370 6.200 6.450 372,000 2,371,530 6.3751 5.403 5.403 5.438 5.293 5.506 435,785 5.4420 1.28%
2018-07-23 0 6.250 6.250 6.300 6.110 6.310 280,000 1,744,080 6.2289 5.335 5.335 5.378 5.216 5.386 328,010 5.3172 -1.57%
2018-07-20 0 6.350 6.350 6.370 6.290 6.450 337,000 2,147,270 6.3717 5.421 5.421 5.438 5.369 5.506 394,784 5.4391 -0.94%
2018-07-19 0 6.410 6.410 6.480 6.400 6.580 160,000 1,034,430 6.4652 5.472 5.472 5.532 5.463 5.617 187,434 5.5189 -0.47%
2018-07-18 0 6.440 6.380 6.450 6.300 6.560 289,000 1,860,350 6.4372 5.497 5.446 5.506 5.378 5.600 338,553 5.4950 3.04%
2018-07-17 0 6.250 6.250 6.320 6.180 6.530 306,000 1,954,945 6.3887 5.335 5.335 5.395 5.275 5.574 358,468 5.4536 -4.29%
2018-07-16 0 6.530 6.510 6.550 6.300 6.560 380,000 2,447,980 6.4421 5.574 5.557 5.591 5.378 5.600 445,157 5.4991 0.00%
2018-07-13 0 6.530 6.520 6.530 6.400 6.600 588,000 3,846,630 6.5419 5.574 5.566 5.574 5.463 5.634 688,821 5.5844 2.83%
2018-07-12 0 6.350 6.350 6.360 6.160 6.400 783,000 4,949,980 6.3218 5.421 5.421 5.429 5.258 5.463 917,257 5.3965 0.95%
2018-07-11 0 6.290 6.260 6.290 6.080 6.310 327,000 2,039,320 6.2365 5.369 5.344 5.369 5.190 5.386 383,069 5.3236 -1.10%
2018-07-10 0 6.360 6.330 6.360 6.210 6.440 817,000 5,196,710 6.3607 5.429 5.403 5.429 5.301 5.497 957,087 5.4297 2.58%
2018-07-09 0 6.200 6.180 6.200 5.970 6.280 416,000 2,573,880 6.1872 5.293 5.275 5.293 5.096 5.361 487,329 5.2816 3.85%
2018-07-06 0 5.970 5.920 5.970 5.840 6.000 208,000 1,230,630 5.9165 5.096 5.054 5.096 4.985 5.122 243,665 5.0505 2.93%
2018-07-05 0 5.800 5.780 5.820 5.660 6.050 640,000 3,720,960 5.8140 4.951 4.934 4.968 4.832 5.164 749,738 4.9630 -3.81%
2018-07-04 0 6.030 6.010 6.030 5.950 6.330 462,000 2,776,410 6.0095 5.147 5.130 5.147 5.079 5.403 541,217 5.1299 -1.63%
2018-07-03 0 6.130 6.120 6.180 5.950 6.290 672,000 4,074,990 6.0640 5.233 5.224 5.275 5.079 5.369 787,225 5.1764 -2.54%
2018-06-29 0 6.290 6.270 6.320 6.170 6.360 390,774 2,448,441 6.2656 5.369 5.352 5.395 5.267 5.429 457,778 5.3485 0.64%
2018-06-28 0 6.250 6.210 6.250 6.140 6.390 406,000 2,520,240 6.2075 5.335 5.301 5.335 5.241 5.455 475,615 5.2989 0.81%
2018-06-27 0 6.200 6.190 6.200 6.190 6.400 723,000 4,502,340 6.2273 5.293 5.284 5.293 5.284 5.463 846,969 5.3158 -2.52%
2018-06-26 0 6.360 6.360 6.370 6.190 6.500 927,000 5,828,980 6.2880 5.429 5.429 5.438 5.284 5.549 1,085,948 5.3676 -2.90%
2018-06-25 0 6.550 6.550 6.590 6.540 6.990 449,638 3,003,840 6.6806 5.591 5.591 5.625 5.583 5.967 526,735 5.7028 -4.66%
2018-06-22 0 6.870 6.870 6.880 6.650 6.900 475,117 3,235,453 6.8098 5.864 5.864 5.873 5.677 5.890 556,583 5.8131 3.62%
2018-06-21 0 6.630 6.570 6.630 6.380 6.850 1,677,833 11,162,425 6.6529 5.660 5.608 5.660 5.446 5.847 1,965,523 5.6791 4.74%
2018-06-20 0 6.330 6.330 6.390 6.260 6.500 1,164,763 7,374,765 6.3316 5.403 5.403 5.455 5.344 5.549 1,364,479 5.4048 -1.71%
2018-06-19 0 6.440 6.420 6.450 6.410 6.850 1,419,000 9,280,600 6.5402 5.497 5.480 5.506 5.472 5.847 1,662,309 5.5830 -8.26%
2018-06-15 0 7.020 7.010 7.020 7.000 7.150 297,163 2,094,580 7.0486 5.992 5.984 5.992 5.975 6.103 348,116 6.0169 -0.85%
2018-06-14 0 7.080 7.070 7.110 7.000 7.180 373,451 2,639,506 7.0679 6.044 6.035 6.069 5.975 6.129 437,485 6.0334 0.00%
2018-06-13 0 7.080 7.080 7.130 7.030 7.280 458,000 3,258,930 7.1156 6.044 6.044 6.086 6.001 6.214 536,531 6.0741 -2.34%
2018-06-12 0 7.250 7.200 7.250 7.110 7.300 504,649 3,640,922 7.2148 6.189 6.146 6.189 6.069 6.232 591,179 6.1588 1.12%
2018-06-11 0 7.170 7.170 7.230 7.120 7.290 386,000 2,769,250 7.1742 6.121 6.121 6.172 6.078 6.223 452,186 6.1241 0.14%
2018-06-08 0 7.160 7.160 7.240 7.100 7.350 133,000 953,330 7.1679 6.112 6.112 6.180 6.061 6.274 155,805 6.1187 -0.56%
2018-06-07 0 7.200 7.200 7.250 7.180 7.440 294,383 2,149,630 7.3022 6.146 6.146 6.189 6.129 6.351 344,859 6.2334 -1.10%
2018-06-06 0 7.280 7.280 7.340 7.280 7.440 383,000 2,802,950 7.3184 6.214 6.214 6.266 6.214 6.351 448,671 6.2472 -0.95%
2018-06-05 0 7.350 7.350 7.400 7.100 7.550 843,000 6,197,490 7.3517 6.274 6.274 6.317 6.061 6.445 987,545 6.2757 -3.29%
2018-06-04 0 7.600 7.560 7.600 7.420 7.600 396,000 2,980,110 7.5255 6.488 6.453 6.488 6.334 6.488 463,900 6.4240 2.43%
2018-06-01 0 7.420 7.420 7.450 7.350 7.460 489,000 3,624,360 7.4118 6.334 6.334 6.360 6.274 6.368 572,846 6.3269 -1.20%
2018-05-31 0 7.510 7.510 7.520 7.440 7.740 519,617 3,908,104 7.5211 6.411 6.411 6.419 6.351 6.607 608,713 6.4203 1.08%
2018-05-30 0 7.430 7.430 7.450 7.400 7.700 1,459,000 10,976,160 7.5231 6.342 6.342 6.360 6.317 6.573 1,709,167 6.4219 -4.74%
2018-05-29 0 7.800 7.710 7.800 7.690 8.150 422,000 3,322,780 7.8739 6.658 6.582 6.658 6.564 6.957 494,358 6.7214 -3.47%
2018-05-28 0 8.080 8.120 8.130 7.890 8.630 649,000 5,287,745 8.1475 6.897 6.931 6.940 6.735 7.367 760,281 6.9550 2.93%
2018-05-25 0 7.850 7.790 7.880 7.600 7.910 662,000 5,160,530 7.7954 6.701 6.650 6.727 6.488 6.752 775,510 6.6544 2.61%
2018-05-24 0 7.650 7.680 7.700 7.610 7.860 568,000 4,397,290 7.7417 6.530 6.556 6.573 6.496 6.710 665,392 6.6086 -2.67%
2018-05-23 0 7.860 7.860 7.870 7.830 7.980 314,000 2,478,475 7.8932 6.710 6.710 6.718 6.684 6.812 367,840 6.7379 -0.76%
2018-05-21 0 7.920 7.880 7.920 7.830 8.000 577,000 4,555,220 7.8947 6.761 6.727 6.761 6.684 6.829 675,935 6.7391 0.38%
2018-05-18 0 7.890 7.890 7.930 7.800 7.990 402,000 3,167,030 7.8782 6.735 6.735 6.769 6.658 6.821 470,929 6.7251 -1.13%
2018-05-17 0 7.980 7.940 7.980 7.860 8.440 944,000 7,684,470 8.1403 6.812 6.778 6.812 6.710 7.205 1,105,863 6.9488 -1.48%
2018-05-16 0 8.100 8.100 8.140 7.510 8.210 1,910,000 15,251,400 7.9850 6.914 6.914 6.949 6.411 7.008 2,237,498 6.8163 5.61%
2018-05-15 0 7.670 7.660 7.670 7.450 7.760 997,000 7,583,750 7.6066 6.547 6.539 6.547 6.360 6.624 1,167,951 6.4932 3.02%
2018-05-14 0 7.470 7.470 7.520 7.080 7.590 783,000 5,840,260 7.4588 6.355 6.355 6.398 6.023 6.457 920,337 6.3458 1.08%
2018-05-11 0 7.390 7.340 7.420 7.310 7.650 1,055,000 7,916,250 7.5036 6.287 6.245 6.313 6.219 6.508 1,240,046 6.3838 -1.07%
2018-05-10 0 7.470 7.470 7.540 7.410 7.570 529,000 3,952,850 7.4723 6.355 6.355 6.415 6.304 6.440 621,786 6.3573 0.54%
2018-05-09 0 7.430 7.420 7.440 7.380 7.700 552,000 4,144,200 7.5076 6.321 6.313 6.330 6.279 6.551 648,820 6.3873 -2.24%
2018-05-08 0 7.600 7.600 7.620 7.180 7.660 1,970,000 14,857,920 7.5421 6.466 6.466 6.483 6.109 6.517 2,315,536 6.4166 6.15%
2018-05-07 0 7.160 7.160 7.230 6.920 7.270 546,000 3,901,160 7.1450 6.092 6.092 6.151 5.887 6.185 641,768 6.0788 0.28%
2018-05-04 0 7.140 7.140 7.160 7.050 7.220 474,000 3,391,690 7.1555 6.075 6.075 6.092 5.998 6.143 557,139 6.0877 -0.70%
2018-05-03 0 7.190 7.150 7.190 6.870 7.270 508,300 3,619,430 7.1207 6.117 6.083 6.117 5.845 6.185 597,455 6.0581 -1.24%
2018-05-02 0 7.280 7.220 7.280 7.110 7.500 1,118,000 8,205,620 7.3396 6.194 6.143 6.194 6.049 6.381 1,314,096 6.2443 3.70%
2018-04-30 0 7.020 7.000 7.030 6.750 7.130 1,274,000 8,914,540 6.9973 5.972 5.955 5.981 5.743 6.066 1,497,458 5.9531 -2.64%
2018-04-27 0 7.210 7.210 7.240 7.050 7.420 907,069 6,579,606 7.2537 6.134 6.134 6.160 5.998 6.313 1,066,168 6.1713 -2.04%
2018-04-26 0 7.360 7.350 7.360 7.200 7.500 1,186,000 8,726,915 7.3583 6.262 6.253 6.262 6.126 6.381 1,394,023 6.2602 -2.26%
2018-04-25 0 7.530 7.530 7.560 7.390 7.720 850,000 6,399,880 7.5293 6.406 6.406 6.432 6.287 6.568 999,089 6.4057 -1.57%
2018-04-24 0 7.650 7.630 7.650 7.480 7.800 1,053,941 8,009,650 7.5997 6.508 6.491 6.508 6.364 6.636 1,238,801 6.4656 3.24%
2018-04-23 0 7.410 7.410 7.480 7.330 7.580 274,000 2,048,810 7.4774 6.304 6.304 6.364 6.236 6.449 322,059 6.3616 -1.59%
2018-04-20 0 7.530 7.530 7.540 7.400 7.860 431,300 3,284,622 7.6156 6.406 6.406 6.415 6.296 6.687 506,949 6.4792 -2.96%
2018-04-19 0 7.760 7.750 7.770 7.420 7.950 1,292,000 9,995,830 7.7367 6.602 6.594 6.611 6.313 6.764 1,518,615 6.5822 4.16%
2018-04-18 0 7.450 7.420 7.450 7.250 8.000 1,210,220 9,072,132 7.4963 6.338 6.313 6.338 6.168 6.806 1,422,491 6.3776 -5.70%
2018-04-17 0 7.900 7.890 7.910 7.820 8.280 1,104,000 8,831,950 8.0000 6.721 6.713 6.730 6.653 7.044 1,297,640 6.8062 -4.59%
2018-04-16 0 8.280 8.250 8.280 8.000 8.490 892,004 7,275,032 8.1558 7.044 7.019 7.044 6.806 7.223 1,048,460 6.9388 -2.47%
2018-04-13 0 8.490 8.510 8.520 8.410 8.780 976,500 8,355,940 8.5570 7.223 7.240 7.249 7.155 7.470 1,147,777 7.2801 -2.30%
2018-04-12 0 8.690 8.690 8.700 8.400 8.820 2,971,126 25,593,551 8.6141 7.393 7.393 7.402 7.147 7.504 3,492,258 7.3287 2.48%
2018-04-11 0 8.480 8.460 8.480 8.450 8.880 1,799,451 15,500,271 8.6139 7.215 7.198 7.215 7.189 7.555 2,115,072 7.3285 -3.75%
2018-04-10 0 8.810 8.790 8.870 8.730 8.950 1,738,639 15,375,037 8.8431 7.495 7.478 7.546 7.427 7.614 2,043,594 7.5235 0.23%
2018-04-09 0 8.790 8.790 8.820 8.600 8.980 2,280,912 20,052,894 8.7916 7.478 7.478 7.504 7.317 7.640 2,680,981 7.4797 0.00%
2018-04-06 0 8.790 8.770 8.790 8.410 8.850 2,835,604 24,715,523 8.7161 7.478 7.461 7.478 7.155 7.529 3,332,965 7.4155 3.29%
2018-04-04 0 8.510 8.510 8.620 8.380 8.850 2,752,697 23,851,981 8.6649 7.240 7.240 7.334 7.129 7.529 3,235,517 7.3719 -1.16%
2018-04-03 0 8.610 8.610 8.620 7.700 8.690 4,239,382 35,553,021 8.3864 7.325 7.325 7.334 6.551 7.393 4,982,964 7.1349 9.68%
2018-03-29 0 7.850 7.850 7.880 7.780 8.050 337,500 2,642,725 7.8303 6.679 6.679 6.704 6.619 6.849 396,697 6.6618 -0.13%
2018-03-28 0 7.860 7.810 7.870 7.780 8.000 944,000 7,418,030 7.8581 6.687 6.645 6.696 6.619 6.806 1,109,576 6.6855 -1.26%
2018-03-27 0 7.960 7.960 7.970 7.850 8.380 2,344,000 18,940,980 8.0806 6.772 6.772 6.781 6.679 7.129 2,755,135 6.8748 0.63%
2018-03-26 0 7.910 7.900 7.920 7.400 8.010 2,756,000 21,681,010 7.8668 6.730 6.721 6.738 6.296 6.815 3,239,399 6.6929 4.77%
2018-03-23 0 7.550 7.510 7.540 7.110 7.870 3,921,000 29,380,170 7.4930 6.423 6.389 6.415 6.049 6.696 4,608,739 6.3749 -7.02%
2018-03-22 0 8.120 8.090 8.130 8.080 8.600 2,174,000 17,955,560 8.2592 6.908 6.883 6.917 6.874 7.317 2,555,317 7.0267 -4.36%
2018-03-21 0 8.490 8.470 8.510 8.370 8.880 2,218,637 18,961,072 8.5463 7.223 7.206 7.240 7.121 7.555 2,607,783 7.2710 -2.41%
2018-03-20 0 8.700 8.610 8.700 7.950 8.800 4,279,905 36,493,333 8.5267 7.402 7.325 7.402 6.764 7.487 5,030,595 7.2543 5.07%
2018-03-19 0 8.280 8.230 8.280 7.840 8.800 4,002,720 33,264,638 8.3105 7.044 7.002 7.044 6.670 7.487 4,704,792 7.0704 2.22%
2018-03-16 0 8.100 8.070 8.080 7.850 9.490 9,765,921 83,935,946 8.5948 6.891 6.866 6.874 6.679 8.074 11,478,852 7.3122 -15.27%
2018-03-15 0 9.560 9.530 9.550 8.250 9.600 8,122,000 73,084,930 8.9984 8.133 8.108 8.125 7.019 8.167 9,546,589 7.6556 14.49%
2018-03-14 0 8.350 8.340 8.350 7.800 8.870 4,036,300 34,022,025 8.4290 7.104 7.095 7.104 6.636 7.546 4,744,262 7.1712 3.73%
2018-03-13 0 8.050 8.030 8.040 7.480 8.400 4,904,000 39,108,250 7.9748 6.849 6.832 6.840 6.364 7.147 5,764,156 6.7847 7.05%
2018-03-12 0 7.520 7.480 7.530 7.270 7.550 3,169,000 23,510,050 7.4188 6.398 6.364 6.406 6.185 6.423 3,724,839 6.3117 2.31%
2018-03-09 0 7.350 7.330 7.350 7.200 7.600 2,321,000 17,085,130 7.3611 6.253 6.236 6.253 6.126 6.466 2,728,101 6.2626 -0.68%
2018-03-08 0 7.400 7.390 7.400 6.960 7.540 3,545,000 25,972,230 7.3264 6.296 6.287 6.296 5.921 6.415 4,166,789 6.2332 6.17%
2018-03-07 0 6.970 6.970 6.990 6.920 7.540 3,899,090 27,975,522 7.1749 5.930 5.930 5.947 5.887 6.415 4,582,986 6.1042 -2.52%
2018-03-06 0 7.150 7.140 7.150 6.450 7.150 4,833,000 32,716,820 6.7695 6.083 6.075 6.083 5.487 6.083 5,680,702 5.7593 11.37%
2018-03-05 0 6.420 6.420 6.430 6.230 6.590 3,776,000 24,133,380 6.3913 5.462 5.462 5.470 5.300 5.607 4,438,306 5.4375 3.55%
2018-03-02 0 6.200 6.200 6.240 5.800 6.250 3,261,000 20,025,170 6.1408 5.275 5.275 5.309 4.934 5.317 3,832,975 5.2244 4.20%
2018-03-01 0 5.950 5.950 5.960 5.510 5.960 2,097,000 12,224,890 5.8297 5.062 5.062 5.071 4.688 5.071 2,464,811 4.9598 6.82%
2018-02-28 0 5.570 5.530 5.570 5.320 5.690 345,000 1,890,270 5.4790 4.739 4.705 4.739 4.526 4.841 405,513 4.6614 1.64%
2018-02-27 0 5.480 5.500 5.520 5.400 5.540 767,500 4,211,375 5.4871 4.662 4.679 4.696 4.594 4.713 902,119 4.6683 1.29%
2018-02-26 0 5.410 5.410 5.480 5.280 5.500 765,000 4,101,600 5.3616 4.603 4.603 4.662 4.492 4.679 899,180 4.5615 3.05%
2018-02-23 0 5.250 5.250 5.290 5.220 5.290 187,000 981,610 5.2493 4.467 4.467 4.501 4.441 4.501 219,800 4.4659 0.38%
2018-02-22 0 5.230 5.220 5.290 5.220 5.320 242,500 1,277,880 5.2696 4.450 4.441 4.501 4.441 4.526 285,034 4.4833 -1.69%
2018-02-21 0 5.320 5.320 5.350 5.270 5.350 255,000 1,358,435 5.3272 4.526 4.526 4.552 4.484 4.552 299,727 4.5322 -0.37%
2018-02-20 0 5.340 5.330 5.350 4.990 5.360 795,000 4,126,230 5.1902 4.543 4.535 4.552 4.245 4.560 934,442 4.4157 7.66%
2018-02-15 0 4.960 4.950 4.960 4.920 5.050 1,221,000 6,080,420 4.9799 4.220 4.211 4.220 4.186 4.296 1,435,162 4.2367 0.81%
2018-02-14 0 4.920 4.910 4.920 4.830 4.990 1,144,000 5,624,580 4.9166 4.186 4.177 4.186 4.109 4.245 1,344,656 4.1829 0.82%
2018-02-13 0 4.880 4.880 4.930 4.800 5.040 1,074,000 5,250,560 4.8888 4.152 4.152 4.194 4.084 4.288 1,262,378 4.1593 0.62%
2018-02-12 0 4.850 4.850 4.870 4.800 4.960 789,000 3,841,740 4.8691 4.126 4.126 4.143 4.084 4.220 927,390 4.1425 -0.21%
2018-02-09 0 4.860 4.800 4.870 4.680 4.960 705,000 3,411,430 4.8389 4.135 4.084 4.143 3.982 4.220 828,656 4.1168 -4.14%
2018-02-08 0 5.070 5.000 5.070 4.990 5.190 328,000 1,661,170 5.0645 4.313 4.254 4.313 4.245 4.416 385,531 4.3088 0.80%
2018-02-07 0 5.030 5.000 5.030 4.910 5.270 905,000 4,606,570 5.0901 4.279 4.254 4.279 4.177 4.484 1,063,736 4.3306 0.40%
2018-02-06 0 5.010 5.010 5.060 4.900 5.500 1,252,000 6,403,010 5.1142 4.262 4.262 4.305 4.169 4.679 1,471,599 4.3511 -9.73%
2018-02-05 0 5.550 5.510 5.580 5.480 5.700 356,000 1,994,830 5.6035 4.722 4.688 4.747 4.662 4.849 418,442 4.7673 -3.48%
2018-02-02 0 5.750 5.670 5.750 5.470 5.950 362,000 2,042,220 5.6415 4.892 4.824 4.892 4.654 5.062 425,494 4.7996 4.93%
2018-02-01 0 5.480 5.420 5.480 5.400 5.600 308,000 1,700,930 5.5225 4.662 4.611 4.662 4.594 4.764 362,023 4.6984 -2.14%
2018-01-31 0 5.600 5.580 5.600 5.520 5.660 164,000 917,050 5.5918 4.764 4.747 4.764 4.696 4.815 192,765 4.7573 -1.06%
2018-01-30 0 5.660 5.590 5.660 5.470 5.750 336,000 1,894,220 5.6376 4.815 4.756 4.815 4.654 4.892 394,934 4.7963 1.07%
2018-01-29 0 5.600 5.570 5.650 5.550 5.880 642,000 3,661,870 5.7038 4.764 4.739 4.807 4.722 5.003 754,606 4.8527 -3.95%
2018-01-26 0 5.830 5.790 5.830 5.770 6.000 797,000 4,641,060 5.8232 4.960 4.926 4.960 4.909 5.105 936,793 4.9542 -2.83%
2018-01-25 0 6.000 5.960 6.000 5.930 6.380 1,128,000 6,859,480 6.0811 5.105 5.071 5.105 5.045 5.428 1,325,850 5.1736 -3.54%
2018-01-24 0 6.220 6.220 6.250 6.150 6.350 770,000 4,793,995 6.2260 5.292 5.292 5.317 5.232 5.402 905,057 5.2969 0.65%
2018-01-23 0 6.180 6.110 6.190 6.080 6.370 966,000 5,977,900 6.1883 5.258 5.198 5.266 5.173 5.419 1,135,435 5.2649 0.16%
2018-01-22 0 6.170 6.130 6.170 6.110 6.400 1,045,000 6,459,040 6.1809 5.249 5.215 5.249 5.198 5.445 1,228,292 5.2586 -3.29%
2018-01-19 0 6.380 6.370 6.390 5.980 6.400 3,579,500 22,410,960 6.2609 5.428 5.419 5.436 5.088 5.445 4,207,340 5.3266 6.69%
2018-01-18 0 5.980 5.920 5.980 5.750 5.980 737,000 4,331,260 5.8769 5.088 5.037 5.088 4.892 5.088 866,269 4.9999 4.18%
2018-01-17 0 5.740 5.720 5.750 5.700 5.910 1,553,000 8,958,440 5.7685 4.883 4.866 4.892 4.849 5.028 1,825,394 4.9077 -2.55%
2018-01-16 0 5.890 5.890 5.900 5.810 5.940 1,151,000 6,758,540 5.8719 5.011 5.011 5.020 4.943 5.054 1,352,884 4.9957 0.86%
2018-01-15 0 5.840 5.840 5.880 5.700 6.000 3,177,000 18,775,390 5.9098 4.969 4.969 5.003 4.849 5.105 3,734,242 5.0279 3.91%
2018-01-12 0 5.620 5.610 5.620 5.160 6.000 5,454,000 30,304,490 5.5564 4.781 4.773 4.781 4.390 5.105 6,410,625 4.7272 7.05%
2018-01-11 0 5.250 5.210 5.250 5.130 5.280 2,237,000 11,657,530 5.2112 4.467 4.433 4.467 4.364 4.492 2,629,367 4.4336 2.54%
2018-01-10 0 5.120 5.120 5.150 5.040 5.150 516,000 2,647,440 5.1307 4.356 4.356 4.381 4.288 4.381 606,506 4.3651 0.79%
2018-01-09 0 5.080 5.040 5.080 4.740 5.090 3,590,500 17,858,040 4.9737 4.322 4.288 4.322 4.033 4.330 4,220,269 4.2315 6.50%
2018-01-08 0 4.770 4.750 4.780 4.610 4.800 433,000 2,055,250 4.7465 4.058 4.041 4.067 3.922 4.084 508,948 4.0382 3.02%
2018-01-05 0 4.630 4.620 4.690 4.620 4.700 308,000 1,439,040 4.6722 3.939 3.931 3.990 3.931 3.999 362,023 3.9750 -1.49%
2018-01-04 0 4.700 4.660 4.700 4.630 4.700 330,000 1,536,880 4.6572 3.999 3.965 3.999 3.939 3.999 387,882 3.9622 0.00%
2018-01-03 0 4.700 4.640 4.700 4.640 4.750 346,000 1,615,020 4.6677 3.999 3.948 3.999 3.948 4.041 406,688 3.9712 1.08%
2018-01-02 0 4.650 4.610 4.660 4.590 4.800 183,000 849,260 4.6408 3.956 3.922 3.965 3.905 4.084 215,098 3.9482 1.53%
2017-12-29 0 4.580 4.430 4.810 4.580 4.820 7,000 32,540 4.6486 3.897 3.769 4.092 3.897 4.101 8,228 3.9549 -1.51%
2017-12-28 0 4.650 4.620 4.670 4.620 4.690 342,000 1,593,980 4.6608 3.956 3.931 3.973 3.931 3.990 401,986 3.9653 -0.43%
2017-12-27 0 4.670 4.630 4.670 4.610 4.680 92,000 428,560 4.6583 3.973 3.939 3.973 3.922 3.982 108,137 3.9631 -0.21%
2017-12-22 0 4.680 4.610 4.680 4.610 4.710 260,000 1,209,590 4.6523 3.982 3.922 3.982 3.922 4.007 305,604 3.9580 -0.43%
2017-12-21 0 4.700 4.660 4.700 4.660 4.700 167,000 781,720 4.6810 3.999 3.965 3.999 3.965 3.999 196,292 3.9824 0.43%
2017-12-20 0 4.680 4.620 4.680 4.630 4.700 198,000 926,370 4.6786 3.982 3.931 3.982 3.939 3.999 232,729 3.9805 -1.47%
2017-12-19 0 4.750 4.700 4.750 4.700 5.000 80,000 381,200 4.7650 4.041 3.999 4.041 3.999 4.254 94,032 4.0539 0.21%
2017-12-18 0 4.740 4.700 4.740 4.660 4.750 93,000 437,340 4.7026 4.033 3.999 4.033 3.965 4.041 109,312 4.0008 0.85%
2017-12-15 0 4.700 4.660 4.700 4.660 4.740 55,000 258,550 4.7009 3.999 3.965 3.999 3.965 4.033 64,647 3.9994 -0.42%
2017-12-14 0 4.720 4.660 4.720 4.720 4.750 36,000 169,950 4.7208 4.016 3.965 4.016 4.016 4.041 42,314 4.0164 0.00%
2017-12-13 0 4.720 4.660 4.720 4.650 4.730 130,000 605,940 4.6611 4.016 3.965 4.016 3.956 4.024 152,802 3.9655 -0.21%
2017-12-12 0 4.730 4.650 4.730 4.630 4.770 85,000 396,900 4.6694 4.024 3.956 4.024 3.939 4.058 99,909 3.9726 0.85%
2017-12-11 0 4.690 4.670 4.690 4.690 4.780 286,000 1,344,980 4.7027 3.990 3.973 3.990 3.990 4.067 336,164 4.0010 0.00%
2017-12-08 0 4.690 4.630 4.690 4.630 4.700 102,100 475,406 4.6563 3.990 3.939 3.990 3.939 3.999 120,008 3.9614 1.08%
2017-12-07 0 4.640 4.620 4.640 4.620 4.730 143,000 664,800 4.6490 3.948 3.931 3.948 3.931 4.024 168,082 3.9552 -0.85%
2017-12-06 0 4.680 4.650 4.690 4.640 4.790 552,000 2,590,820 4.6935 3.982 3.956 3.990 3.948 4.075 648,820 3.9931 -1.47%
2017-12-05 0 4.750 4.720 4.750 4.720 4.790 305,000 1,445,150 4.7382 4.041 4.016 4.041 4.016 4.075 358,497 4.0311 -0.42%
2017-12-04 0 4.770 4.760 4.770 4.760 4.880 339,000 1,628,530 4.8039 4.058 4.050 4.058 4.050 4.152 398,460 4.0871 -0.63%
2017-12-01 0 4.800 4.800 4.820 4.780 4.880 268,000 1,289,180 4.8104 4.084 4.084 4.101 4.067 4.152 315,007 4.0925 0.63%
2017-11-30 0 4.770 4.770 4.780 4.750 4.900 328,000 1,568,010 4.7805 4.058 4.058 4.067 4.041 4.169 385,531 4.0671 -0.42%
2017-11-29 0 4.790 4.740 4.800 4.750 4.900 576,000 2,749,800 4.7740 4.075 4.033 4.084 4.041 4.169 677,030 4.0616 0.00%
2017-11-28 0 4.790 4.790 4.800 4.710 4.920 587,000 2,804,830 4.7782 4.075 4.075 4.084 4.007 4.186 689,959 4.0652 -1.03%
2017-11-27 0 4.840 4.810 4.880 4.830 4.900 91,000 442,330 4.8608 4.118 4.092 4.152 4.109 4.169 106,961 4.1354 -0.21%
2017-11-24 0 4.850 4.820 4.850 4.800 5.000 371,000 1,797,170 4.8441 4.126 4.101 4.126 4.084 4.254 436,073 4.1213 -0.41%
2017-11-23 0 4.870 4.810 4.870 4.850 5.000 269,000 1,318,940 4.9031 4.143 4.092 4.143 4.126 4.254 316,182 4.1715 -0.81%
2017-11-22 0 4.910 4.880 4.900 4.810 4.920 564,000 2,750,110 4.8761 4.177 4.152 4.169 4.092 4.186 662,925 4.1484 0.00%
2017-11-21 0 4.910 4.890 4.910 4.850 5.040 367,000 1,803,570 4.9144 4.177 4.160 4.177 4.126 4.288 431,371 4.1810 -0.61%
2017-11-20 0 4.940 4.910 4.940 4.880 4.950 246,000 1,211,765 4.9259 4.203 4.177 4.203 4.152 4.211 289,148 4.1908 0.41%
2017-11-17 0 4.920 4.910 4.950 4.890 4.980 435,606 2,146,713 4.9281 4.186 4.177 4.211 4.160 4.237 512,011 4.1927 -0.40%
2017-11-16 0 4.940 4.900 4.950 4.890 5.020 183,000 900,970 4.9233 4.203 4.169 4.211 4.160 4.271 215,098 4.1886 -0.80%
2017-11-15 0 4.980 4.940 4.980 4.950 5.010 146,000 724,610 4.9631 4.237 4.203 4.237 4.211 4.262 171,608 4.2225 0.20%
2017-11-14 0 4.970 4.900 4.980 4.890 5.020 900,000 4,437,180 4.9302 4.228 4.169 4.237 4.160 4.271 1,057,859 4.1945 -0.80%
2017-11-13 0 5.010 4.990 5.010 4.990 5.020 343,000 1,716,880 5.0055 4.262 4.245 4.262 4.245 4.271 403,162 4.2585 0.00%
2017-11-10 0 5.010 4.990 5.010 4.990 5.010 414,000 2,069,600 4.9990 4.262 4.245 4.262 4.245 4.262 486,615 4.2531 -0.20%
2017-11-09 0 5.020 5.000 5.020 5.000 5.050 300,000 1,502,970 5.0099 4.271 4.254 4.271 4.254 4.296 352,620 4.2623 0.20%
2017-11-08 0 5.010 5.000 5.010 4.980 5.040 577,000 2,885,970 5.0017 4.262 4.254 4.262 4.237 4.288 678,205 4.2553 0.00%
2017-11-07 0 5.010 5.000 5.010 5.000 5.030 231,000 1,158,040 5.0132 4.262 4.254 4.262 4.254 4.279 271,517 4.2651 0.20%
2017-11-06 0 5.000 4.990 5.000 4.990 5.030 308,000 1,540,960 5.0031 4.254 4.245 4.254 4.245 4.279 362,023 4.2565 -0.20%
2017-11-03 0 5.010 4.990 5.010 4.920 5.120 360,000 1,808,000 5.0222 4.262 4.245 4.262 4.186 4.356 423,144 4.2728 0.00%
2017-11-02 0 5.010 4.990 5.010 5.000 5.100 200,000 1,002,740 5.0137 4.262 4.245 4.262 4.254 4.339 235,080 4.2655 1.01%
2017-11-01 0 4.960 4.900 4.960 4.780 4.990 385,000 1,871,910 4.8621 4.220 4.169 4.220 4.067 4.245 452,529 4.1366 -1.39%
2017-10-31 0 5.030 4.970 5.030 4.980 5.030 57,000 284,960 4.9993 4.279 4.228 4.279 4.237 4.279 66,998 4.2533 0.80%
2017-10-30 0 4.990 4.970 4.990 4.910 5.030 116,000 575,260 4.9591 4.245 4.228 4.245 4.177 4.279 136,346 4.2191 -0.20%
2017-10-27 0 5.000 4.980 5.000 5.000 5.020 72,000 360,600 5.0083 4.254 4.237 4.254 4.254 4.271 84,629 4.2610 -0.40%
2017-10-26 0 5.020 5.000 5.020 4.950 5.020 101,000 505,010 5.0001 4.271 4.254 4.271 4.211 4.271 118,715 4.2540 -0.59%
2017-10-25 0 5.050 5.000 5.050 5.000 5.060 333,000 1,679,980 5.0450 4.296 4.254 4.296 4.254 4.305 391,408 4.2921 1.00%
2017-10-24 0 5.000 4.980 5.000 4.960 5.000 187,000 931,190 4.9796 4.254 4.237 4.254 4.220 4.254 219,800 4.2365 0.00%
2017-10-23 0 5.000 4.950 5.000 4.980 5.010 528,000 2,642,100 5.0040 4.254 4.211 4.254 4.237 4.262 620,611 4.2573 0.40%
2017-10-20 0 4.980 4.880 4.980 4.890 5.000 174,000 856,580 4.9229 4.237 4.152 4.237 4.160 4.254 204,519 4.1883 -0.60%
2017-10-19 0 5.010 5.000 5.010 4.970 5.030 670,000 3,358,590 5.0128 4.262 4.254 4.262 4.228 4.279 787,517 4.2648 0.80%
2017-10-18 0 4.970 4.970 5.000 4.970 5.070 1,015,000 5,086,390 5.0112 4.228 4.228 4.254 4.228 4.313 1,193,030 4.2634 -1.39%
2017-10-17 0 5.040 5.000 5.040 4.950 5.050 736,000 3,696,200 5.0220 4.288 4.254 4.288 4.211 4.296 865,093 4.2726 0.00%
2017-10-16 0 5.040 5.000 5.040 4.950 5.060 93,000 465,370 5.0040 4.288 4.254 4.288 4.211 4.305 109,312 4.2573 0.00%
2017-10-13 0 5.040 5.000 5.040 4.950 5.070 387,000 1,942,400 5.0191 4.288 4.254 4.288 4.211 4.313 454,879 4.2701 1.00%
2017-10-12 0 4.990 4.970 4.990 4.960 5.060 102,000 508,820 4.9884 4.245 4.228 4.245 4.220 4.305 119,891 4.2440 -0.20%
2017-10-11 0 5.000 4.940 5.000 4.940 5.050 192,000 957,180 4.9853 4.254 4.203 4.254 4.203 4.296 225,677 4.2414 1.21%
2017-10-10 0 4.940 4.900 4.940 4.940 5.080 31,000 154,610 4.9874 4.203 4.169 4.203 4.203 4.322 36,437 4.2432 -0.80%
2017-10-09 0 4.980 4.970 4.980 4.970 5.080 358,000 1,803,010 5.0363 4.237 4.228 4.237 4.228 4.322 420,793 4.2848 -1.58%
2017-10-06 0 5.060 4.990 5.070 5.000 5.100 200,000 1,007,970 5.0399 4.305 4.245 4.313 4.254 4.339 235,080 4.2878 1.40%
2017-10-04 0 4.990 4.950 5.000 4.980 5.140 267,000 1,335,090 5.0003 4.245 4.211 4.254 4.237 4.373 313,831 4.2542 0.81%
2017-10-03 0 4.950 4.890 4.950 4.880 5.190 246,000 1,218,130 4.9517 4.211 4.160 4.211 4.152 4.416 289,148 4.2128 1.02%
2017-09-29 0 4.900 4.830 4.900 4.850 5.160 38,000 185,550 4.8829 4.169 4.109 4.169 4.126 4.390 44,665 4.1542 1.45%
2017-09-28 0 4.830 4.740 4.840 4.750 5.210 853,000 4,125,240 4.8362 4.109 4.033 4.118 4.041 4.433 1,002,615 4.1145 1.58%
2017-09-27 0 4.780 4.770 4.840 4.750 4.940 324,000 1,556,200 4.8031 4.045 4.037 4.096 4.020 4.181 382,831 4.0650 -1.44%
2017-09-26 0 4.850 4.830 4.870 4.830 4.930 309,000 1,502,050 4.8610 4.105 4.088 4.122 4.088 4.172 365,108 4.1140 -1.62%
2017-09-25 0 4.930 4.870 4.930 4.850 5.140 573,000 2,826,900 4.9335 4.172 4.122 4.172 4.105 4.350 677,045 4.1754 -3.90%
2017-09-22 0 5.130 5.030 5.130 5.010 5.150 646,000 3,279,800 5.0771 4.342 4.257 4.342 4.240 4.359 763,300 4.2969 -1.35%
2017-09-21 0 5.200 5.120 5.200 5.120 5.400 715,000 3,715,480 5.1965 4.401 4.333 4.401 4.333 4.570 844,829 4.3979 -0.76%
2017-09-20 0 5.240 5.230 5.280 5.210 5.400 1,672,000 8,803,550 5.2653 4.435 4.426 4.469 4.409 4.570 1,975,599 4.4561 -0.76%
2017-09-19 0 5.280 5.250 5.280 5.250 5.350 692,000 3,651,980 5.2774 4.469 4.443 4.469 4.443 4.528 817,652 4.4664 0.57%
2017-09-18 0 5.250 5.260 5.280 5.230 5.300 541,000 2,848,790 5.2658 4.443 4.452 4.469 4.426 4.486 639,234 4.4566 0.96%
2017-09-15 0 5.200 5.200 5.230 5.150 5.300 846,000 4,414,630 5.2182 4.401 4.401 4.426 4.359 4.486 999,615 4.4163 1.76%
2017-09-14 0 5.110 5.080 5.110 5.090 5.280 318,000 1,623,880 5.1065 4.325 4.299 4.325 4.308 4.469 375,742 4.3218 0.59%
2017-09-13 0 5.080 5.040 5.080 5.050 5.130 149,000 754,620 5.0646 4.299 4.265 4.299 4.274 4.342 176,055 4.2863 0.79%
2017-09-12 0 5.040 5.040 5.050 5.040 5.150 511,000 2,597,960 5.0841 4.265 4.265 4.274 4.265 4.359 603,787 4.3028 -0.40%
2017-09-11 0 5.060 5.060 5.080 5.060 5.200 375,000 1,923,690 5.1298 4.282 4.282 4.299 4.282 4.401 443,092 4.3415 -0.78%
2017-09-08 0 5.100 5.100 5.140 5.020 5.480 935,000 4,840,290 5.1768 4.316 4.316 4.350 4.249 4.638 1,104,776 4.3812 1.59%
2017-09-07 0 5.020 4.980 5.020 4.900 5.060 1,260,000 6,308,790 5.0070 4.249 4.215 4.249 4.147 4.282 1,488,789 4.2375 2.45%
2017-09-06 0 4.900 4.860 4.900 4.620 4.900 1,271,000 6,063,410 4.7706 4.147 4.113 4.147 3.910 4.147 1,501,786 4.0375 6.75%
2017-09-05 0 4.590 4.590 4.670 4.580 4.800 985,000 4,584,380 4.6542 3.885 3.885 3.952 3.876 4.062 1,163,855 3.9390 0.00%
2017-09-04 0 4.590 4.580 4.590 4.500 4.590 845,000 3,858,640 4.5664 3.885 3.876 3.885 3.808 3.885 998,434 3.8647 0.22%
2017-09-01 0 4.580 4.400 4.580 4.100 4.800 498,000 2,143,190 4.3036 3.876 3.724 3.876 3.470 4.062 588,426 3.6422 9.31%
2017-08-31 0 4.190 4.190 4.230 4.150 4.270 271,500 1,143,350 4.2112 3.546 3.546 3.580 3.512 3.614 320,799 3.5641 0.72%
2017-08-30 0 4.160 4.160 4.250 4.160 4.290 116,000 485,420 4.1847 3.521 3.521 3.597 3.521 3.631 137,063 3.5416 -2.35%
2017-08-29 0 4.260 4.200 4.270 4.170 4.290 387,000 1,628,450 4.2079 3.605 3.555 3.614 3.529 3.631 457,271 3.5612 0.47%
2017-08-28 0 4.240 4.230 4.260 4.200 4.270 88,000 369,810 4.2024 3.588 3.580 3.605 3.555 3.614 103,979 3.5566 -0.93%
2017-08-25 0 4.280 4.200 4.280 4.200 4.300 277,000 1,181,860 4.2666 3.622 3.555 3.622 3.555 3.639 327,297 3.6110 0.71%
2017-08-24 0 4.250 4.180 4.250 4.180 4.250 370,000 1,561,580 4.2205 3.597 3.538 3.597 3.538 3.597 437,184 3.5719 0.24%
2017-08-22 0 4.240 4.170 4.240 4.150 4.240 449,000 1,878,790 4.1844 3.588 3.529 3.588 3.512 3.588 530,529 3.5414 1.19%
2017-08-21 0 4.190 4.170 4.240 4.150 4.200 82,000 343,240 4.1859 3.546 3.529 3.588 3.512 3.555 96,889 3.5426 -0.95%
2017-08-18 0 4.230 4.110 4.230 4.240 4.240 22,000 93,280 4.2400 3.580 3.478 3.580 3.588 3.588 25,995 3.5884 0.24%
2017-08-17 0 4.220 4.220 4.240 4.170 4.240 217,000 916,780 4.2248 3.571 3.571 3.588 3.529 3.588 256,403 3.5755 1.20%
2017-08-16 0 4.170 4.160 4.170 4.170 4.220 31,000 129,630 4.1816 3.529 3.521 3.529 3.529 3.571 36,629 3.5390 -1.42%
2017-08-15 0 4.230 4.210 4.230 4.190 4.250 134,000 563,730 4.2069 3.580 3.563 3.580 3.546 3.597 158,332 3.5604 -0.24%
2017-08-14 0 4.240 4.240 4.250 4.190 4.290 526,000 2,218,820 4.2183 3.588 3.588 3.597 3.546 3.631 621,510 3.5700 0.95%
2017-08-11 0 4.200 4.110 4.200 4.200 4.200 57,000 239,400 4.2000 3.555 3.478 3.555 3.555 3.555 67,350 3.5546 0.00%
2017-08-10 0 4.200 4.200 4.250 4.180 4.280 951,000 4,012,440 4.2192 3.555 3.555 3.597 3.538 3.622 1,123,681 3.5708 -1.18%
2017-08-09 0 4.250 4.250 4.270 4.240 4.320 189,000 803,970 4.2538 3.597 3.597 3.614 3.588 3.656 223,318 3.6001 -0.47%
2017-08-08 0 4.270 4.260 4.270 4.210 4.350 193,000 822,410 4.2612 3.614 3.605 3.614 3.563 3.682 228,045 3.6064 -0.23%
2017-08-07 0 4.280 4.250 4.280 4.200 4.390 387,000 1,645,690 4.2524 3.622 3.597 3.622 3.555 3.715 457,271 3.5989 -0.23%
2017-08-04 0 4.290 4.250 4.300 4.250 4.290 141,000 603,600 4.2809 3.631 3.597 3.639 3.597 3.631 166,603 3.6230 0.23%
2017-08-03 0 4.280 4.280 4.300 4.260 4.370 671,000 2,883,640 4.2975 3.622 3.622 3.639 3.605 3.698 792,839 3.6371 -0.47%
2017-08-02 0 4.300 4.250 4.370 4.250 4.400 170,000 726,360 4.2727 3.639 3.597 3.698 3.597 3.724 200,868 3.6161 0.47%
2017-08-01 0 4.280 4.250 4.280 4.200 4.390 154,000 660,370 4.2881 3.622 3.597 3.622 3.555 3.715 181,963 3.6291 0.71%
2017-07-31 0 4.250 4.250 4.300 4.250 4.400 66,000 283,900 4.3015 3.597 3.597 3.639 3.597 3.724 77,984 3.6405 -2.52%
2017-07-28 0 4.360 4.250 4.370 4.350 4.370 6,000 26,150 4.3583 3.690 3.597 3.698 3.682 3.698 7,089 3.6886 0.23%
2017-07-27 0 4.350 4.350 4.370 4.230 4.390 38,000 162,340 4.2721 3.682 3.682 3.698 3.580 3.715 44,900 3.6156 -0.46%
2017-07-26 0 4.370 4.230 4.390 4.240 4.390 40,000 170,190 4.2548 3.698 3.580 3.715 3.588 3.715 47,263 3.6009 -0.23%
2017-07-25 0 4.380 4.360 4.380 4.350 4.380 68,000 296,020 4.3532 3.707 3.690 3.707 3.682 3.707 80,347 3.6843 0.00%
2017-07-24 0 4.380 4.370 4.390 4.380 4.420 18,000 79,020 4.3900 3.707 3.698 3.715 3.707 3.741 21,268 3.7154 0.46%
2017-07-21 0 4.360 4.350 4.400 4.350 4.400 27,000 117,980 4.3696 3.690 3.682 3.724 3.682 3.724 31,903 3.6981 -0.46%
2017-07-20 0 4.380 4.310 4.380 4.320 4.380 43,000 186,850 4.3453 3.707 3.648 3.707 3.656 3.707 50,808 3.6776 0.92%
2017-07-19 0 4.340 4.250 4.390 4.220 4.390 44,000 190,190 4.3225 3.673 3.597 3.715 3.571 3.715 51,989 3.6582 0.23%
2017-07-18 0 4.330 4.320 4.400 4.330 4.340 38,000 164,570 4.3308 3.665 3.656 3.724 3.665 3.673 44,900 3.6653 -0.23%
2017-07-17 0 4.340 4.340 4.370 4.340 4.400 25,000 109,700 4.3880 3.673 3.673 3.698 3.673 3.724 29,539 3.7137 -0.91%
2017-07-14 0 4.380 4.290 4.380 4.290 4.380 32,000 137,790 4.3059 3.707 3.631 3.707 3.631 3.707 37,811 3.6442 2.34%
2017-07-13 0 4.280 4.270 4.280 4.200 4.330 34,000 146,120 4.2976 3.622 3.614 3.622 3.555 3.665 40,174 3.6372 -0.47%
2017-07-12 0 4.300 4.290 4.300 4.290 4.350 106,000 456,160 4.3034 3.639 3.631 3.639 3.631 3.682 125,247 3.6421 0.23%
2017-07-11 0 4.290 4.290 4.330 4.280 4.330 145,000 624,060 4.3039 3.631 3.631 3.665 3.622 3.665 171,329 3.6425 0.23%
2017-07-10 0 4.280 4.270 4.330 4.270 4.330 23,000 98,560 4.2852 3.622 3.614 3.665 3.614 3.665 27,176 3.6267 -0.93%
2017-07-07 0 4.320 4.280 4.320 4.260 4.380 513,000 2,195,440 4.2796 3.656 3.622 3.656 3.605 3.707 606,150 3.6219 1.89%
2017-07-06 0 4.240 4.210 4.250 4.190 4.350 101,000 429,460 4.2521 3.588 3.563 3.597 3.546 3.682 119,339 3.5986 0.00%
2017-07-05 0 4.240 4.230 4.250 4.200 4.250 218,000 921,840 4.2286 3.588 3.580 3.597 3.555 3.597 257,584 3.5788 0.95%
2017-07-04 0 4.200 4.200 4.250 4.000 4.300 881,000 3,574,770 4.0576 3.555 3.555 3.597 3.385 3.639 1,040,971 3.4341 -1.18%
2017-07-03 0 4.250 4.200 4.250 4.210 4.250 34,000 144,330 4.2450 3.597 3.555 3.597 3.563 3.597 40,174 3.5927 0.00%
2017-06-30 0 4.250 4.200 4.250 4.160 4.290 152,000 637,090 4.1914 3.597 3.555 3.597 3.521 3.631 179,600 3.5473 0.00%
2017-06-29 0 4.250 4.200 4.250 4.200 4.260 10,000 42,350 4.2350 3.597 3.555 3.597 3.555 3.605 11,816 3.5842 1.43%
2017-06-28 0 4.190 4.190 4.240 4.190 4.200 38,000 159,150 4.1882 3.546 3.546 3.588 3.546 3.555 44,900 3.5445 -1.41%
2017-06-27 0 4.250 4.200 4.250 4.190 4.250 50,000 209,810 4.1962 3.597 3.555 3.597 3.546 3.597 59,079 3.5514 0.00%
2017-06-26 0 4.250 4.210 4.250 4.200 4.250 16,000 67,410 4.2131 3.597 3.563 3.597 3.555 3.597 18,905 3.5657 0.95%
2017-06-23 0 4.210 4.200 4.210 4.180 4.210 154,000 646,030 4.1950 3.563 3.555 3.563 3.538 3.563 181,963 3.5503 0.24%
2017-06-22 0 4.200 4.200 4.210 4.170 4.210 211,000 884,940 4.1940 3.555 3.555 3.563 3.529 3.563 249,313 3.5495 0.24%
2017-06-21 0 4.190 4.160 4.190 4.170 4.250 125,000 523,920 4.1914 3.546 3.521 3.546 3.529 3.597 147,697 3.5473 0.48%
2017-06-20 0 4.170 4.170 4.220 4.100 4.230 184,000 763,460 4.1492 3.529 3.529 3.571 3.470 3.580 217,410 3.5116 -1.42%
2017-06-19 0 4.230 4.180 4.230 4.190 4.250 33,000 138,450 4.1955 3.580 3.538 3.580 3.546 3.597 38,992 3.5507 0.95%
2017-06-16 0 4.190 4.180 4.230 4.160 4.260 65,000 271,900 4.1831 3.546 3.538 3.580 3.521 3.605 76,803 3.5402 -0.24%
2017-06-15 0 4.200 4.180 4.200 4.160 4.290 88,000 369,160 4.1950 3.555 3.538 3.555 3.521 3.631 103,979 3.5503 1.45%
2017-06-14 0 4.140 4.130 4.160 4.110 4.250 233,000 975,950 4.1886 3.504 3.495 3.521 3.478 3.597 275,308 3.5449 -1.66%
2017-06-13 0 4.210 4.190 4.220 4.200 4.290 515,000 2,177,460 4.2281 3.563 3.546 3.571 3.555 3.631 608,513 3.5783 -1.64%
2017-06-12 0 4.280 4.270 4.290 4.260 4.380 348,000 1,498,340 4.3056 3.622 3.614 3.631 3.605 3.707 411,189 3.6439 -0.23%
2017-06-09 0 4.290 4.280 4.300 4.250 4.340 198,000 849,110 4.2884 3.631 3.622 3.639 3.597 3.673 233,953 3.6294 -1.15%
2017-06-08 0 4.340 4.320 4.340 4.300 4.380 28,000 121,820 4.3507 3.673 3.656 3.673 3.639 3.707 33,084 3.6821 0.00%
2017-06-07 0 4.340 4.260 4.340 4.300 4.350 67,000 290,150 4.3306 3.673 3.605 3.673 3.639 3.682 79,166 3.6651 0.00%
2017-06-06 0 4.340 4.320 4.340 4.300 4.390 92,000 398,170 4.3279 3.673 3.656 3.673 3.639 3.715 108,705 3.6628 -0.91%
2017-06-05 0 4.380 4.300 4.380 4.290 4.420 183,000 793,000 4.3333 3.707 3.639 3.707 3.631 3.741 216,229 3.6674 -0.45%
2017-06-02 0 4.400 4.350 4.400 4.350 4.430 239,000 1,053,490 4.4079 3.724 3.682 3.724 3.682 3.749 282,397 3.7305 1.38%
2017-06-01 0 4.340 4.340 4.400 4.300 4.450 280,000 1,220,330 4.3583 3.673 3.673 3.724 3.639 3.766 330,842 3.6886 -1.14%
2017-05-31 0 4.390 4.350 4.400 4.310 4.450 48,000 208,180 4.3371 3.715 3.682 3.724 3.648 3.766 56,716 3.6706 1.39%
2017-05-29 0 4.330 4.330 4.390 4.300 4.390 109,000 471,010 4.3212 3.665 3.665 3.715 3.639 3.715 128,792 3.6571 -1.14%
2017-05-26 0 4.380 4.360 4.380 4.360 4.400 111,000 486,790 4.3855 3.707 3.690 3.707 3.690 3.724 131,155 3.7116 0.00%
2017-05-25 0 4.380 4.360 4.380 4.330 4.400 66,000 287,820 4.3609 3.707 3.690 3.707 3.665 3.724 77,984 3.6907 0.00%
2017-05-24 0 4.380 4.370 4.410 4.330 4.430 113,000 495,210 4.3824 3.707 3.698 3.732 3.665 3.749 133,518 3.7089 -0.45%
2017-05-23 0 4.400 4.400 4.450 4.400 4.480 28,000 123,540 4.4121 3.724 3.724 3.766 3.724 3.792 33,084 3.7341 -1.79%
2017-05-22 0 4.480 4.410 4.490 4.380 4.500 156,000 695,640 4.4592 3.792 3.732 3.800 3.707 3.808 184,326 3.7740 2.05%
2017-05-19 0 4.390 4.350 4.390 4.280 4.390 124,000 539,510 4.3509 3.715 3.682 3.715 3.622 3.715 146,516 3.6823 0.00%
2017-05-18 0 4.390 4.390 4.430 4.390 4.450 60,000 264,330 4.4055 3.715 3.715 3.749 3.715 3.766 70,895 3.7285 -0.68%
2017-05-17 0 4.420 4.420 4.450 4.380 4.480 185,000 815,240 4.4067 3.741 3.741 3.766 3.707 3.792 218,592 3.7295 0.45%
2017-05-16 0 4.400 4.360 4.430 4.390 4.440 179,000 788,190 4.4033 3.724 3.690 3.749 3.715 3.758 211,503 3.7266 0.46%
2017-05-15 0 4.380 4.380 4.440 4.340 4.440 132,000 580,280 4.3961 3.707 3.707 3.758 3.673 3.758 155,968 3.7205 0.69%
2017-05-12 0 4.350 4.350 4.360 4.320 4.380 68,000 297,180 4.3703 3.682 3.682 3.690 3.656 3.707 80,347 3.6987 -1.58%
2017-05-11 0 4.420 4.370 4.420 4.370 4.420 109,000 479,800 4.4018 3.741 3.698 3.741 3.698 3.741 128,792 3.7254 1.14%
2017-05-10 0 4.370 4.370 4.390 4.230 4.520 386,000 1,671,790 4.3311 3.698 3.698 3.715 3.580 3.825 456,089 3.6655 3.31%
2017-05-09 0 4.230 4.160 4.230 4.140 4.230 291,000 1,222,400 4.2007 3.580 3.521 3.580 3.504 3.580 343,839 3.5551 1.49%
2017-05-08 0 4.200 4.180 4.240 4.190 4.240 304,000 1,276,550 4.1992 3.527 3.511 3.561 3.519 3.561 361,958 3.5268 -0.94%
2017-05-05 0 4.240 4.200 4.250 4.180 4.300 302,000 1,269,850 4.2048 3.561 3.527 3.569 3.511 3.611 359,576 3.5315 -1.40%
2017-05-04 0 4.300 4.250 4.300 4.250 4.300 454,000 1,944,470 4.2830 3.611 3.569 3.611 3.569 3.611 540,555 3.5972 0.00%
2017-05-02 0 4.300 4.220 4.300 4.210 4.380 274,000 1,166,660 4.2579 3.611 3.544 3.611 3.536 3.679 326,238 3.5761 0.47%
2017-04-28 0 4.280 4.250 4.300 4.230 4.350 214,000 908,490 4.2453 3.595 3.569 3.611 3.553 3.653 254,799 3.5655 1.18%
2017-04-27 0 4.230 4.220 4.240 4.160 4.240 112,000 470,900 4.2045 3.553 3.544 3.561 3.494 3.561 133,353 3.5312 1.68%
2017-04-26 0 4.160 4.160 4.180 4.110 4.190 172,000 718,130 4.1752 3.494 3.494 3.511 3.452 3.519 204,792 3.5066 0.48%
2017-04-25 0 4.140 4.140 4.180 4.110 4.230 345,000 1,434,540 4.1581 3.477 3.477 3.511 3.452 3.553 410,774 3.4923 0.49%
2017-04-24 0 4.120 4.120 4.180 4.030 4.390 62,000 256,760 4.1413 3.460 3.460 3.511 3.385 3.687 73,820 3.4782 -1.67%
2017-04-21 0 4.190 4.110 4.190 4.120 4.200 297,000 1,234,120 4.1553 3.519 3.452 3.519 3.460 3.527 353,623 3.4899 0.96%
2017-04-20 0 4.150 4.130 4.150 4.130 4.160 210,000 872,080 4.1528 3.485 3.469 3.485 3.469 3.494 250,037 3.4878 -0.48%
2017-04-19 0 4.170 4.160 4.170 4.120 4.180 108,000 448,360 4.1515 3.502 3.494 3.502 3.460 3.511 128,590 3.4867 0.00%
2017-04-18 0 4.170 4.170 4.190 4.130 4.190 73,000 303,800 4.1616 3.502 3.502 3.519 3.469 3.519 86,917 3.4953 -0.24%
2017-04-13 0 4.180 4.180 4.190 4.080 4.200 228,000 951,540 4.1734 3.511 3.511 3.519 3.427 3.527 271,468 3.5052 1.46%
2017-04-12 0 4.120 4.110 4.140 4.050 4.140 164,000 670,720 4.0898 3.460 3.452 3.477 3.402 3.477 195,267 3.4349 0.49%
2017-04-11 0 4.100 4.060 4.100 4.050 4.150 381,000 1,559,280 4.0926 3.443 3.410 3.443 3.402 3.485 453,638 3.4373 -1.44%
2017-04-10 0 4.160 4.150 4.160 4.150 4.190 62,000 258,070 4.1624 3.494 3.485 3.494 3.485 3.519 73,820 3.4959 0.24%
2017-04-07 0 4.150 4.110 4.150 4.040 4.170 287,000 1,167,410 4.0676 3.485 3.452 3.485 3.393 3.502 341,717 3.4163 1.97%
2017-04-06 0 4.070 4.050 4.070 4.020 4.130 194,000 784,240 4.0425 3.418 3.402 3.418 3.376 3.469 230,986 3.3952 1.50%
2017-04-05 0 4.010 4.010 4.020 3.900 4.020 858,000 3,433,620 4.0019 3.368 3.368 3.376 3.276 3.376 1,021,578 3.3611 0.25%
2017-04-03 0 4.000 3.990 4.000 3.950 4.030 152,000 609,585 4.0104 3.360 3.351 3.360 3.318 3.385 180,979 3.3683 1.27%
2017-03-31 0 3.950 3.940 3.950 3.850 4.040 478,000 1,874,980 3.9226 3.318 3.309 3.318 3.234 3.393 569,131 3.2945 -0.75%
2017-03-30 0 3.980 3.900 3.980 3.900 3.990 389,000 1,540,390 3.9599 3.343 3.276 3.343 3.276 3.351 463,163 3.3258 -0.75%
2017-03-29 0 4.010 4.010 4.020 3.950 4.070 460,000 1,834,570 3.9882 3.368 3.368 3.376 3.318 3.418 547,699 3.3496 1.26%
2017-03-28 0 3.960 3.960 3.970 3.960 4.000 253,000 1,004,100 3.9688 3.326 3.326 3.334 3.326 3.360 301,235 3.3333 0.25%
2017-03-27 0 3.950 3.950 3.980 3.950 4.080 654,000 2,628,510 4.0191 3.318 3.318 3.343 3.318 3.427 778,685 3.3756 -1.00%
2017-03-24 0 3.990 3.990 4.010 3.880 4.170 797,000 3,181,150 3.9914 3.351 3.351 3.368 3.259 3.502 948,948 3.3523 2.84%
2017-03-23 0 3.880 3.880 3.910 3.820 3.920 416,000 1,602,570 3.8523 3.259 3.259 3.284 3.208 3.292 495,310 3.2355 1.84%
2017-03-22 0 3.810 3.810 3.840 3.560 3.850 1,939,000 7,233,970 3.7308 3.200 3.200 3.225 2.990 3.234 2,308,671 3.1334 8.24%
2017-03-21 0 3.520 3.500 3.560 3.520 3.540 113,000 399,870 3.5387 2.956 2.940 2.990 2.956 2.973 134,543 2.9721 -0.56%
2017-03-20 0 3.540 3.450 3.540 3.530 3.540 11,000 38,840 3.5309 2.973 2.898 2.973 2.965 2.973 13,097 2.9655 -1.67%
2017-03-17 0 3.600 3.510 3.600 3.450 3.600 74,000 255,980 3.4592 3.024 2.948 3.024 2.898 3.024 88,108 2.9053 3.15%
2017-03-16 0 3.490 3.450 3.490 3.450 3.520 58,000 201,180 3.4686 2.931 2.898 2.931 2.898 2.956 69,058 2.9132 -1.69%
2017-03-15 0 3.550 3.460 3.550 3.550 3.550 1,000 3,550 3.5500 2.982 2.906 2.982 2.982 2.982 1,191 2.9816 1.43%
2017-03-14 0 3.500 3.470 3.550 3.440 3.500 124,000 428,810 3.4581 2.940 2.914 2.982 2.889 2.940 147,641 2.9044 1.45%
2017-03-13 0 3.450 3.420 3.550 3.420 3.450 71,000 244,560 3.4445 2.898 2.872 2.982 2.872 2.898 84,536 2.8930 1.17%
2017-03-10 0 3.410 3.260 3.450 - - 0 0 - 2.864 2.738 2.898 - - 0 - 0.00%
2017-03-09 0 3.410 3.410 3.650 3.400 3.400 35,000 119,030 3.4009 2.864 2.864 3.066 2.856 2.856 41,673 2.8563 -1.16%
2017-03-08 0 3.450 3.450 3.650 3.450 3.450 93,000 320,850 3.4500 2.898 2.898 3.066 2.898 2.898 110,730 2.8976 1.17%
2017-03-07 0 3.410 3.410 3.520 3.410 3.510 43,000 147,330 3.4263 2.864 2.864 2.956 2.864 2.948 51,198 2.8777 -3.40%
2017-03-06 0 3.530 3.450 3.580 3.470 3.570 17,000 59,530 3.5018 2.965 2.898 3.007 2.914 2.998 20,241 2.9411 -1.12%
2017-03-03 0 3.570 3.480 3.580 3.570 3.570 2,000 7,140 3.5700 2.998 2.923 3.007 2.998 2.998 2,381 2.9984 2.59%
2017-03-02 0 3.480 3.480 3.510 3.410 3.460 48,000 165,580 3.4496 2.923 2.923 2.948 2.864 2.906 57,151 2.8972 -0.85%
2017-03-01 0 3.510 3.510 3.540 3.500 3.540 421,766 1,483,998 3.5185 2.948 2.948 2.973 2.940 2.973 502,176 2.9551 0.00%
2017-02-28 0 3.510 3.500 3.570 3.460 3.600 235,000 822,120 3.4984 2.948 2.940 2.998 2.906 3.024 279,803 2.9382 1.45%
2017-02-27 0 3.460 3.460 3.510 3.350 3.470 322,000 1,094,940 3.4004 2.906 2.906 2.948 2.814 2.914 383,389 2.8559 2.37%
2017-02-24 0 3.380 3.380 3.390 3.230 3.720 996,000 3,401,400 3.4151 2.839 2.839 2.847 2.713 3.124 1,185,888 2.8682 -1.17%
2017-02-23 0 3.420 3.320 3.600 - - 0 0 - 2.872 2.788 3.024 - - 0 - 0.00%
2017-02-22 0 3.420 3.420 3.480 3.260 3.600 58,000 199,530 3.4402 2.872 2.872 2.923 2.738 3.024 69,058 2.8893 4.91%
2017-02-21 0 3.260 3.260 3.300 3.240 3.300 44,000 143,460 3.2605 2.738 2.738 2.772 2.721 2.772 52,389 2.7384 -1.21%
2017-02-20 0 3.300 3.250 3.300 3.240 3.300 225,000 741,940 3.2975 2.772 2.730 2.772 2.721 2.772 267,896 2.7695 0.92%
2017-02-17 0 3.270 3.270 3.340 3.230 3.360 141,000 470,140 3.3343 2.746 2.746 2.805 2.713 2.822 167,882 2.8004 -2.68%
2017-02-16 0 3.360 3.360 3.390 3.350 3.400 151,000 510,190 3.3787 2.822 2.822 2.847 2.814 2.856 179,788 2.8377 0.60%
2017-02-15 0 3.340 3.330 3.400 3.210 3.400 324,000 1,094,150 3.3770 2.805 2.797 2.856 2.696 2.856 385,771 2.8363 -1.76%
2017-02-14 0 3.400 3.400 3.450 3.400 3.440 52,000 177,040 3.4046 2.856 2.856 2.898 2.856 2.889 61,914 2.8595 0.00%
2017-02-13 0 3.400 3.400 3.450 3.380 3.450 39,000 132,960 3.4092 2.856 2.856 2.898 2.839 2.898 46,435 2.8633 0.00%
2017-02-10 0 3.400 3.400 3.530 3.350 3.460 111,000 382,560 3.4465 2.856 2.856 2.965 2.814 2.906 132,162 2.8946 0.00%
2017-02-09 0 3.400 3.310 3.500 3.400 3.490 3,000 10,380 3.4600 2.856 2.780 2.940 2.856 2.931 3,572 2.9060 -1.45%
2017-02-08 0 3.450 3.450 3.500 3.400 3.450 35,000 120,650 3.4471 2.898 2.898 2.940 2.856 2.898 41,673 2.8952 2.07%
2017-02-07 0 3.380 3.380 3.530 3.380 3.400 30,000 101,820 3.3940 2.839 2.839 2.965 2.839 2.856 35,720 2.8505 0.90%
2017-02-06 0 3.350 3.350 3.530 3.300 3.350 60,000 198,270 3.3045 2.814 2.814 2.965 2.772 2.814 71,439 2.7754 -1.47%
2017-02-03 0 3.400 3.400 3.640 3.400 3.400 4,000 13,600 3.4000 2.856 2.856 3.057 2.856 2.856 4,763 2.8556 0.89%
2017-02-02 0 3.370 3.370 3.410 3.370 3.400 11,000 37,370 3.3973 2.830 2.830 2.864 2.830 2.856 13,097 2.8533 0.00%
2017-02-01 0 3.370 3.370 3.410 - - 0 0 - 2.830 2.830 2.864 - - 0 - 0.00%
2017-01-27 0 3.370 3.300 3.550 - - 0 0 - 2.830 2.772 2.982 - - 0 - 0.00%
2017-01-26 0 3.370 3.370 3.500 3.350 3.370 37,000 124,480 3.3643 2.830 2.830 2.940 2.814 2.830 44,054 2.8256 0.30%
2017-01-25 0 3.360 3.360 3.480 3.210 3.360 35,000 113,250 3.2357 2.822 2.822 2.923 2.696 2.822 41,673 2.7176 -0.30%
2017-01-24 0 3.370 3.370 3.620 3.350 3.360 28,000 93,850 3.3518 2.830 2.830 3.040 2.814 2.822 33,338 2.8151 0.00%
2017-01-23 0 3.370 3.200 3.370 - - 0 0 - 2.830 2.688 2.830 - - 0 - -0.59%
2017-01-20 0 3.390 3.130 3.390 - - 0 0 - 2.847 2.629 2.847 - - 0 - 0.00%
2017-01-19 0 3.390 3.130 3.400 3.390 3.390 3,000 10,170 3.3900 2.847 2.629 2.856 2.847 2.847 3,572 2.8472 -0.29%
2017-01-18 0 3.400 3.110 3.400 3.380 3.400 22,000 74,550 3.3886 2.856 2.612 2.856 2.839 2.856 26,194 2.8460 -0.87%
2017-01-17 0 3.430 3.010 3.430 - - 0 0 - 2.881 2.528 2.881 - - 0 - 0.00%
2017-01-16 0 3.430 3.250 3.430 - - 0 0 - 2.881 2.730 2.881 - - 0 - 0.00%
2017-01-13 0 3.430 3.250 3.430 - - 0 0 - 2.881 2.730 2.881 - - 0 - -0.29%
2017-01-12 0 3.440 3.260 3.440 3.250 3.440 211,000 688,460 3.2628 2.889 2.738 2.889 2.730 2.889 251,227 2.7404 5.20%
2017-01-11 0 3.270 3.250 3.400 3.210 3.500 12,000 40,140 3.3450 2.746 2.730 2.856 2.696 2.940 14,288 2.8094 -6.57%
2017-01-10 0 3.500 3.370 3.560 - - 0 0 - 2.940 2.830 2.990 - - 0 - 0.00%
2017-01-09 0 3.500 3.350 3.490 3.500 3.510 72,000 252,070 3.5010 2.940 2.814 2.931 2.940 2.948 85,727 2.9404 -3.31%
2017-01-06 0 3.620 3.500 3.620 3.620 3.690 9,000 33,070 3.6744 3.040 2.940 3.040 3.040 3.099 10,716 3.0861 3.43%
2017-01-05 0 3.500 3.500 3.600 3.500 3.520 30,000 105,290 3.5097 2.940 2.940 3.024 2.940 2.956 35,720 2.9477 0.29%
2017-01-04 0 3.490 3.480 3.500 3.490 3.540 6,000 20,990 3.4983 2.931 2.923 2.940 2.931 2.973 7,144 2.9382 0.00%
2017-01-03 0 3.490 3.490 3.510 3.390 3.510 94,000 327,160 3.4804 2.931 2.931 2.948 2.847 2.948 111,921 2.9231 4.80%
2016-12-30 0 3.330 3.230 3.340 3.340 3.340 9,000 30,060 3.3400 2.797 2.713 2.805 2.805 2.805 10,716 2.8052 -0.30%
2016-12-29 0 3.340 3.330 3.340 3.170 3.340 149,000 487,070 3.2689 2.805 2.797 2.805 2.662 2.805 177,407 2.7455 1.21%
2016-12-28 0 3.300 3.250 3.300 3.180 3.380 71,000 230,590 3.2477 2.772 2.730 2.772 2.671 2.839 84,536 2.7277 -2.37%
2016-12-23 0 3.380 3.350 3.480 3.320 3.380 98,000 329,920 3.3665 2.839 2.814 2.923 2.788 2.839 116,684 2.8275 0.30%
2016-12-22 0 3.370 3.310 3.370 3.230 3.390 93,000 308,400 3.3161 2.830 2.780 2.830 2.713 2.847 110,730 2.7851 -1.46%
2016-12-21 0 3.420 3.300 3.500 3.410 3.420 49,000 167,220 3.4127 2.872 2.772 2.940 2.864 2.872 58,342 2.8662 -1.16%
2016-12-20 0 3.460 3.300 3.460 3.460 3.460 20,000 69,200 3.4600 2.906 2.772 2.906 2.906 2.906 23,813 2.9060 0.00%
2016-12-19 0 3.460 3.460 3.640 3.460 3.460 26,000 89,960 3.4600 2.906 2.906 3.057 2.906 2.906 30,957 2.9060 0.00%
2016-12-16 0 3.460 3.440 3.600 3.380 3.460 112,000 381,840 3.4093 2.906 2.889 3.024 2.839 2.906 133,353 2.8634 -3.35%
2016-12-15 0 3.580 3.580 3.630 3.450 3.580 30,000 104,880 3.4960 3.007 3.007 3.049 2.898 3.007 35,720 2.9362 -0.56%
2016-12-14 0 3.600 3.480 3.600 - - 0 0 - 3.024 2.923 3.024 - - 0 - -0.55%
2016-12-13 0 3.620 3.500 3.620 - - 0 0 - 3.040 2.940 3.040 - - 0 - -0.28%
2016-12-12 0 3.630 3.480 3.630 - - 0 0 - 3.049 2.923 3.049 - - 0 - 0.00%
2016-12-09 0 3.630 3.500 3.700 3.470 3.630 281,000 1,014,200 3.6093 3.049 2.940 3.108 2.914 3.049 334,573 3.0313 2.83%
2016-12-08 0 3.530 3.530 3.690 3.530 3.530 24,000 84,720 3.5300 2.965 2.965 3.099 2.965 2.965 28,576 2.9648 0.28%
2016-12-07 0 3.520 3.520 3.670 3.510 3.530 14,000 49,200 3.5143 2.956 2.956 3.082 2.948 2.965 16,669 2.9516 -0.85%
2016-12-06 0 3.550 3.550 3.590 3.460 3.550 132,000 464,990 3.5227 2.982 2.982 3.015 2.906 2.982 157,166 2.9586 -1.39%
2016-12-05 0 3.600 3.560 3.600 3.580 3.710 74,000 265,710 3.5907 3.024 2.990 3.024 3.007 3.116 88,108 3.0157 -3.23%
2016-12-02 0 3.720 3.580 3.720 3.700 3.750 276,000 1,032,330 3.7403 3.124 3.007 3.124 3.108 3.150 328,619 3.1414 0.00%
2016-12-01 0 3.720 3.600 3.740 3.580 3.720 87,000 318,480 3.6607 3.124 3.024 3.141 3.007 3.124 103,587 3.0745 1.92%
2016-11-30 0 3.650 3.580 3.660 - - 0 0 - 3.066 3.007 3.074 - - 0 - -0.27%
2016-11-29 0 3.660 3.650 3.660 3.620 3.660 123,000 447,060 3.6346 3.074 3.066 3.074 3.040 3.074 146,450 3.0526 0.83%
2016-11-28 0 3.630 3.590 3.630 3.630 3.800 33,000 123,430 3.7403 3.049 3.015 3.049 3.049 3.192 39,291 3.1414 0.55%
2016-11-25 0 3.610 3.610 3.770 3.600 3.790 62,000 223,880 3.6110 3.032 3.032 3.166 3.024 3.183 73,820 3.0328 0.28%
2016-11-24 0 3.600 3.600 3.660 3.570 3.600 274,000 981,740 3.5830 3.024 3.024 3.074 2.998 3.024 326,238 3.0093 0.00%
2016-11-23 0 3.600 3.600 3.630 3.560 3.650 535,000 1,929,460 3.6065 3.024 3.024 3.049 2.990 3.066 636,998 3.0290 -1.37%
2016-11-22 0 3.650 3.650 3.690 3.650 3.690 113,000 414,650 3.6695 3.066 3.066 3.099 3.066 3.099 134,543 3.0819 0.55%
2016-11-21 0 3.630 3.600 3.630 3.630 3.630 56,000 203,280 3.6300 3.049 3.024 3.049 3.049 3.049 66,676 3.0488 0.00%
2016-11-18 0 3.630 3.610 3.630 3.600 3.630 17,000 61,380 3.6106 3.049 3.032 3.049 3.024 3.049 20,241 3.0325 0.83%
2016-11-17 0 3.600 3.570 3.600 3.520 3.600 133,277 470,267 3.5285 3.024 2.998 3.024 2.956 3.024 158,686 2.9635 0.00%
2016-11-16 0 3.600 3.600 3.620 3.580 3.620 244,000 878,510 3.6005 3.024 3.024 3.040 3.007 3.040 290,519 3.0239 -0.28%
2016-11-15 0 3.610 3.600 3.620 3.600 3.610 206,000 741,800 3.6010 3.032 3.024 3.040 3.024 3.032 245,274 3.0244 0.28%
2016-11-14 0 3.600 3.600 3.610 3.550 3.610 306,000 1,100,350 3.5959 3.024 3.024 3.032 2.982 3.032 364,339 3.0201 1.41%
2016-11-11 0 3.550 3.550 3.630 3.500 3.500 5,000 17,500 3.5000 2.982 2.982 3.049 2.940 2.940 5,953 2.9396 1.43%
2016-11-10 0 3.500 3.500 3.630 3.500 3.630 100,000 355,430 3.5543 2.940 2.940 3.049 2.940 3.049 119,065 2.9852 -1.96%
2016-11-09 0 3.570 3.570 3.640 3.500 3.650 27,000 96,290 3.5663 2.998 2.998 3.057 2.940 3.066 32,148 2.9953 -2.19%
2016-11-08 0 3.650 3.650 3.660 3.620 3.660 618,000 2,252,010 3.6440 3.066 3.066 3.074 3.040 3.074 735,822 3.0605 1.39%
2016-11-07 0 3.600 3.600 3.610 3.500 3.610 755,000 2,685,130 3.5565 3.024 3.024 3.032 2.940 3.032 898,941 2.9870 2.86%
2016-11-04 0 3.500 3.500 3.510 3.400 3.500 235,000 815,620 3.4707 2.940 2.940 2.948 2.856 2.940 279,803 2.9150 1.74%
2016-11-03 0 3.440 3.380 3.470 3.430 3.460 141,000 485,180 3.4410 2.889 2.839 2.914 2.881 2.906 167,882 2.8900 -0.29%
2016-11-02 0 3.450 3.380 3.450 3.380 3.470 112,000 383,220 3.4216 2.898 2.839 2.898 2.839 2.914 133,353 2.8737 -0.29%
2016-11-01 0 3.460 3.450 3.600 3.460 3.500 70,000 243,190 3.4741 2.906 2.898 3.024 2.906 2.940 83,346 2.9179 0.87%
2016-10-31 0 3.430 3.430 3.570 3.410 3.600 115,000 399,480 3.4737 2.881 2.881 2.998 2.864 3.024 136,925 2.9175 0.88%
2016-10-28 0 3.400 3.400 3.550 3.380 3.530 185,000 636,280 3.4394 2.856 2.856 2.982 2.839 2.965 220,270 2.8886 -3.68%
2016-10-27 0 3.530 3.530 3.590 - - 0 0 - 2.965 2.965 3.015 - - 0 - 0.00%
2016-10-26 0 3.530 3.530 3.600 3.500 3.610 59,000 208,110 3.5273 2.965 2.965 3.024 2.940 3.032 70,248 2.9625 0.86%
2016-10-25 0 3.500 3.500 3.620 3.500 3.510 21,000 73,520 3.5010 2.940 2.940 3.040 2.940 2.948 25,004 2.9404 -1.96%
2016-10-24 0 3.570 3.500 3.630 3.570 3.620 33,000 118,570 3.5930 2.998 2.940 3.049 2.998 3.040 39,291 3.0177 0.00%
2016-10-20 0 3.570 3.500 3.600 3.460 3.570 71,000 250,450 3.5275 2.998 2.940 3.024 2.906 2.998 84,536 2.9626 3.18%
2016-10-19 0 3.460 3.460 3.490 3.460 3.500 42,000 146,720 3.4933 2.906 2.906 2.931 2.906 2.940 50,007 2.9340 0.00%
2016-10-18 0 3.460 3.460 3.560 3.420 3.550 211,000 733,960 3.4785 2.906 2.906 2.990 2.872 2.982 251,227 2.9215 -1.98%
2016-10-17 0 3.530 3.530 3.620 3.530 3.560 18,000 63,900 3.5500 2.965 2.965 3.040 2.965 2.990 21,432 2.9816 1.44%
2016-10-14 0 3.480 3.480 3.530 3.480 3.580 118,000 419,320 3.5536 2.923 2.923 2.965 2.923 3.007 140,497 2.9846 -0.85%
2016-10-13 0 3.510 3.510 3.550 3.510 3.520 12,000 42,220 3.5183 2.948 2.948 2.982 2.948 2.956 14,288 2.9550 0.00%
2016-10-12 0 3.510 3.510 3.600 3.500 3.600 55,000 192,800 3.5055 2.948 2.948 3.024 2.940 3.024 65,486 2.9442 0.29%
2016-10-11 0 3.500 3.500 3.610 3.500 3.520 86,000 302,010 3.5117 2.940 2.940 3.032 2.940 2.956 102,396 2.9494 0.29%
2016-10-07 0 3.490 3.490 3.500 3.450 3.570 178,000 623,750 3.5042 2.931 2.931 2.940 2.898 2.998 211,936 2.9431 -1.97%
2016-10-06 0 3.560 3.550 3.700 3.560 3.700 32,000 114,690 3.5841 2.990 2.982 3.108 2.990 3.108 38,101 3.0102 -0.28%
2016-10-05 0 3.570 3.570 3.630 3.550 3.750 145,000 536,120 3.6974 2.998 2.998 3.049 2.982 3.150 172,644 3.1053 -0.28%
2016-10-04 0 3.580 3.500 3.600 - - 0 0 - 3.007 2.940 3.024 - - 0 - 0.00%
2016-10-03 0 3.580 3.500 3.700 3.500 3.590 115,000 404,800 3.5200 3.007 2.940 3.108 2.940 3.015 136,925 2.9564 -0.56%
2016-09-30 0 3.600 3.560 3.650 3.600 3.620 98,000 353,560 3.6078 3.024 2.990 3.066 3.024 3.040 116,684 3.0301 -2.44%
2016-09-29 0 3.690 3.610 3.700 3.680 3.690 17,000 62,690 3.6876 3.099 3.032 3.108 3.091 3.099 20,241 3.0972 0.82%
2016-09-28 0 3.660 3.630 3.660 3.660 3.660 10,000 36,600 3.6600 3.074 3.049 3.074 3.074 3.074 11,907 3.0740 0.00%
2016-09-27 0 3.660 3.620 3.660 3.590 3.660 168,000 611,620 3.6406 3.074 3.040 3.074 3.015 3.074 200,029 3.0577 1.39%
2016-09-26 0 3.610 3.610 3.700 3.610 3.620 13,000 47,030 3.6177 3.032 3.032 3.108 3.032 3.040 15,478 3.0384 -1.37%
2016-09-23 0 3.660 3.600 3.660 3.680 3.680 40,000 147,600 3.6900 3.074 3.024 3.074 3.091 3.091 47,626 3.0991 -1.61%
2016-09-22 0 3.720 3.600 3.720 3.640 3.730 52,000 193,010 3.7117 3.124 3.024 3.124 3.057 3.133 61,914 3.1174 0.54%
2016-09-21 0 3.700 3.550 3.700 3.500 3.700 97,000 357,400 3.6845 3.108 2.982 3.108 2.940 3.108 115,493 3.0946 4.82%
2016-09-20 0 3.530 3.530 3.720 3.510 3.600 105,000 370,570 3.5292 2.965 2.965 3.124 2.948 3.024 125,018 2.9641 -2.49%
2016-09-19 0 3.620 3.400 3.740 - - 0 0 - 3.040 2.856 3.141 - - 0 - 0.00%
2016-09-15 0 3.620 3.360 3.700 - - 0 0 - 3.040 2.822 3.108 - - 0 - 0.00%
2016-09-14 0 3.620 3.530 3.620 3.580 3.680 3,000 10,880 3.6267 3.040 2.965 3.040 3.007 3.091 3,572 3.0460 1.69%
2016-09-13 0 3.560 3.490 3.620 3.550 3.560 56,000 199,140 3.5561 2.990 2.931 3.040 2.982 2.990 66,676 2.9867 0.00%
2016-09-12 0 3.560 3.500 3.680 - - 0 0 - 2.990 2.940 3.091 - - 0 - 0.00%
2016-09-09 0 3.560 3.540 3.740 3.560 3.740 543,000 1,956,990 3.6040 2.990 2.973 3.141 2.990 3.141 646,523 3.0269 0.28%
2016-09-08 0 3.550 3.550 3.720 3.520 3.660 150,000 536,930 3.5795 2.982 2.982 3.124 2.956 3.074 178,598 3.0064 -0.28%
2016-09-07 0 3.560 3.560 3.640 3.560 3.640 141,000 509,760 3.6153 2.990 2.990 3.057 2.990 3.057 167,882 3.0364 -2.20%
2016-09-06 0 3.640 3.630 3.640 3.640 3.660 269,000 979,870 3.6426 3.057 3.049 3.057 3.057 3.074 320,285 3.0594 0.00%
2016-09-05 0 3.640 3.640 3.650 3.500 3.580 228,000 810,350 3.5542 3.057 3.057 3.066 2.940 3.007 271,468 2.9851 4.90%
2016-09-02 0 3.470 3.450 3.570 3.470 3.470 1,000 3,470 3.4700 2.914 2.898 2.998 2.914 2.914 1,191 2.9144 0.87%
2016-09-01 0 3.440 3.440 3.500 3.440 3.510 212,000 735,480 3.4692 2.889 2.889 2.940 2.889 2.948 252,418 2.9137 -1.15%
2016-08-31 0 3.480 3.560 3.650 3.350 3.620 1,499,600 5,211,184 3.4750 2.923 2.990 3.066 2.814 3.040 1,785,499 2.9186 -4.66%
2016-08-30 0 3.650 3.620 3.650 3.610 3.690 282,000 1,033,640 3.6654 3.066 3.040 3.066 3.032 3.099 335,763 3.0785 -1.35%
2016-08-29 0 3.700 3.700 3.810 3.650 3.730 136,000 503,710 3.7038 3.108 3.108 3.200 3.066 3.133 161,928 3.1107 -0.80%
2016-08-26 0 3.730 3.730 3.740 3.630 3.790 282,000 1,041,780 3.6943 3.133 3.133 3.141 3.049 3.183 335,763 3.1027 6.27%
2016-08-25 0 3.510 3.510 3.590 3.470 3.520 34,000 119,240 3.5071 2.948 2.948 3.015 2.914 2.956 40,482 2.9455 1.74%
2016-08-24 0 3.450 3.420 3.470 3.450 3.530 102,000 353,860 3.4692 2.898 2.872 2.914 2.898 2.965 121,446 2.9137 -0.58%
2016-08-23 0 3.470 3.470 3.520 3.470 3.520 96,000 337,770 3.5184 2.914 2.914 2.956 2.914 2.956 114,302 2.9551 -1.42%
2016-08-22 0 3.520 3.520 3.530 3.520 3.580 49,000 173,200 3.5347 2.956 2.956 2.965 2.956 3.007 58,342 2.9687 -2.22%
2016-08-19 0 3.600 3.600 3.710 3.520 3.710 506,000 1,818,350 3.5936 3.024 3.024 3.116 2.956 3.116 602,469 3.0182 -2.96%
2016-08-18 0 3.710 3.630 3.750 3.630 3.750 335,000 1,239,100 3.6988 3.116 3.049 3.150 3.049 3.150 398,868 3.1065 1.09%
2016-08-17 0 3.670 3.650 3.730 3.670 3.740 159,000 587,460 3.6947 3.082 3.066 3.133 3.082 3.141 189,313 3.1031 -2.13%
2016-08-16 0 3.750 3.750 3.780 3.750 3.800 70,000 263,910 3.7701 3.150 3.150 3.175 3.150 3.192 83,346 3.1665 -1.57%
2016-08-15 0 3.810 3.800 3.870 3.810 3.910 43,000 164,680 3.8298 3.200 3.192 3.250 3.200 3.284 51,198 3.2165 -1.04%
2016-08-12 0 3.850 3.850 3.860 3.810 3.850 90,000 345,630 3.8403 3.234 3.234 3.242 3.200 3.234 107,159 3.2254 1.05%
2016-08-11 0 3.810 3.780 3.810 3.620 3.830 119,000 449,330 3.7759 3.200 3.175 3.200 3.040 3.217 141,687 3.1713 -1.04%
2016-08-10 0 3.850 3.760 3.850 3.800 3.890 89,000 342,300 3.8461 3.234 3.158 3.234 3.192 3.267 105,968 3.2302 -3.02%
2016-08-09 0 3.970 3.900 3.970 3.890 4.000 221,000 861,780 3.8995 3.334 3.276 3.334 3.267 3.360 263,134 3.2751 2.32%
2016-08-08 0 3.880 3.880 3.910 3.800 3.980 524,000 2,049,570 3.9114 3.259 3.259 3.284 3.192 3.343 623,901 3.2851 -4.67%
2016-08-05 0 4.070 3.940 4.070 4.050 4.080 42,000 170,990 4.0712 3.418 3.309 3.418 3.402 3.427 50,007 3.4193 2.01%
2016-08-04 0 3.990 3.990 4.050 - - 0 0 - 3.351 3.351 3.402 - - 0 - 0.00%
2016-08-03 0 3.990 3.940 3.990 3.910 3.990 227,000 897,370 3.9532 3.351 3.309 3.351 3.284 3.351 270,278 3.3202 -1.48%
2016-08-01 0 4.050 3.940 4.050 4.050 4.050 1,000 4,050 4.0500 3.402 3.309 3.402 3.402 3.402 1,191 3.4015 -1.22%
2016-07-29 0 4.100 4.050 4.100 3.920 4.100 195,000 773,720 3.9678 3.443 3.402 3.443 3.292 3.443 232,177 3.3325 2.76%
2016-07-28 0 3.990 3.950 4.020 3.860 3.990 78,000 308,820 3.9592 3.351 3.318 3.376 3.242 3.351 92,871 3.3253 2.31%
2016-07-27 0 3.900 3.900 3.990 3.900 3.930 21,000 82,240 3.9162 3.276 3.276 3.351 3.276 3.301 25,004 3.2891 -2.50%
2016-07-26 0 4.000 3.920 4.000 3.890 4.000 619,000 2,440,110 3.9420 3.360 3.292 3.360 3.267 3.360 737,012 3.3108 0.00%
2016-07-25 0 4.000 3.910 4.000 - - 0 0 - 3.360 3.284 3.360 - - 0 - 0.00%
2016-07-22 0 4.000 3.910 4.000 4.000 4.090 20,000 80,870 4.0435 3.360 3.284 3.360 3.360 3.435 23,813 3.3960 0.00%
2016-07-21 0 4.000 3.950 4.000 4.000 4.100 13,000 52,100 4.0077 3.360 3.318 3.360 3.360 3.443 15,478 3.3660 0.25%
2016-07-20 0 3.990 3.990 4.000 3.990 4.000 13,000 51,970 3.9977 3.351 3.351 3.360 3.351 3.360 15,478 3.3576 -0.50%
2016-07-19 0 4.010 3.930 4.020 3.910 4.100 205,000 804,420 3.9240 3.368 3.301 3.376 3.284 3.443 244,083 3.2957 -2.20%
2016-07-18 0 4.100 3.930 4.100 4.100 4.150 31,000 127,240 4.1045 3.443 3.301 3.443 3.443 3.485 36,910 3.4473 0.00%
2016-07-15 0 4.100 3.970 4.100 3.970 4.150 3,000 12,270 4.0900 3.443 3.334 3.443 3.334 3.485 3,572 3.4351 2.76%
2016-07-14 0 3.990 3.990 4.060 3.990 4.060 12,000 48,330 4.0275 3.351 3.351 3.410 3.351 3.410 14,288 3.3826 -2.92%
2016-07-13 0 4.110 3.920 4.120 4.000 4.120 20,000 80,700 4.0350 3.452 3.292 3.460 3.360 3.460 23,813 3.3889 1.99%
2016-07-12 0 4.030 4.030 4.090 3.970 4.030 18,000 72,260 4.0144 3.385 3.385 3.435 3.334 3.385 21,432 3.3716 -2.66%
2016-07-11 0 4.140 3.930 4.140 - - 0 0 - 3.477 3.301 3.477 - - 0 - -0.24%
2016-07-08 0 4.150 4.010 4.150 4.040 4.150 7,000 28,920 4.1314 3.485 3.368 3.485 3.393 3.485 8,335 3.4699 1.97%
2016-07-07 0 4.070 4.020 4.390 4.050 4.070 6,000 24,340 4.0567 3.418 3.376 3.687 3.402 3.418 7,144 3.4071 1.50%
2016-07-06 0 4.010 4.000 4.270 - - 0 0 - 3.368 3.360 3.586 - - 0 - 0.00%
2016-07-05 0 4.010 3.800 4.040 4.000 4.120 27,000 108,870 4.0322 3.368 3.192 3.393 3.360 3.460 32,148 3.3866 -2.67%
2016-07-04 0 4.120 4.100 4.160 4.020 4.400 27,000 114,460 4.2393 3.460 3.443 3.494 3.376 3.695 32,148 3.5605 1.73%
2016-06-30 0 4.050 4.000 4.100 4.030 4.100 211,000 860,440 4.0779 3.402 3.360 3.443 3.385 3.443 251,227 3.4249 1.25%
2016-06-29 0 4.000 4.000 4.100 3.920 4.050 14,000 56,340 4.0243 3.360 3.360 3.443 3.292 3.402 16,669 3.3799 -0.99%
2016-06-28 0 4.040 3.840 4.180 - - 0 0 - 3.393 3.225 3.511 - - 0 - 0.00%
2016-06-27 0 4.040 3.910 4.100 3.910 4.040 51,000 204,260 4.0051 3.393 3.284 3.443 3.284 3.393 60,723 3.3638 0.00%
2016-06-24 0 4.040 3.840 4.040 4.050 4.050 1,000 4,050 4.0500 3.393 3.225 3.393 3.402 3.402 1,191 3.4015 -1.46%
2016-06-23 0 4.100 3.950 4.120 4.010 4.450 66,000 270,880 4.1042 3.443 3.318 3.460 3.368 3.737 78,583 3.4471 2.24%
2016-06-22 0 4.010 3.990 4.010 4.020 4.020 33,000 132,660 4.0200 3.368 3.351 3.368 3.376 3.376 39,291 3.3763 -0.50%
2016-06-21 0 4.030 3.830 4.080 - - 0 0 - 3.385 3.217 3.427 - - 0 - 0.00%
2016-06-20 0 4.030 4.030 4.090 4.030 4.030 1,000 4,030 4.0300 3.385 3.385 3.435 3.385 3.385 1,191 3.3847 1.00%
2016-06-17 0 3.990 3.850 4.090 - - 0 0 - 3.351 3.234 3.435 - - 0 - 0.00%
2016-06-16 0 3.990 3.900 4.090 3.990 4.000 14,000 55,970 3.9979 3.351 3.276 3.435 3.351 3.360 16,669 3.3577 -0.25%
2016-06-15 0 4.000 4.000 4.080 3.990 4.000 38,000 151,670 3.9913 3.360 3.360 3.427 3.351 3.360 45,245 3.3522 4.71%
2016-06-14 0 3.820 3.820 4.060 3.820 4.090 5,000 19,370 3.8740 3.208 3.208 3.410 3.208 3.435 5,953 3.2537 -3.78%
2016-06-13 0 3.970 3.970 4.060 3.790 4.100 26,000 105,190 4.0458 3.334 3.334 3.410 3.183 3.443 30,957 3.3979 -0.25%
2016-06-10 0 3.980 3.950 4.060 3.980 3.980 15,000 59,700 3.9800 3.343 3.318 3.410 3.343 3.343 17,860 3.3427 -1.97%
2016-06-08 0 4.060 3.990 4.130 4.000 4.060 31,000 125,800 4.0581 3.410 3.351 3.469 3.360 3.410 36,910 3.4083 1.50%
2016-06-07 0 4.000 3.980 4.000 3.980 4.000 15,000 59,980 3.9987 3.360 3.343 3.360 3.343 3.360 17,860 3.3584 0.25%
2016-06-06 0 3.990 3.990 4.000 3.920 4.000 92,000 364,520 3.9622 3.351 3.351 3.360 3.292 3.360 109,540 3.3277 -0.25%
2016-06-03 0 4.000 4.000 4.030 4.000 4.000 17,000 68,000 4.0000 3.360 3.360 3.385 3.360 3.360 20,241 3.3595 0.00%
2016-06-02 0 4.000 4.000 4.050 4.000 4.050 18,000 72,080 4.0044 3.360 3.360 3.402 3.360 3.402 21,432 3.3632 -2.44%
2016-06-01 0 4.100 3.950 4.100 4.030 4.100 52,000 212,570 4.0879 3.443 3.318 3.443 3.385 3.443 61,914 3.4333 0.00%
2016-05-31 0 4.100 4.040 4.100 4.000 4.100 232,000 937,290 4.0400 3.443 3.393 3.443 3.360 3.443 276,231 3.3931 1.99%
2016-05-30 0 4.020 3.990 4.050 3.990 4.040 35,000 140,320 4.0091 3.376 3.351 3.402 3.351 3.393 41,673 3.3672 0.50%
2016-05-27 0 4.000 3.990 4.000 3.990 4.050 241,000 963,960 3.9998 3.360 3.351 3.360 3.351 3.402 286,947 3.3594 -0.74%
2016-05-26 0 4.030 4.030 4.150 3.930 4.050 71,000 286,820 4.0397 3.385 3.385 3.485 3.301 3.402 84,536 3.3929 -0.25%
2016-05-25 0 4.040 3.860 4.040 4.040 4.040 1,000 4,040 4.0400 3.393 3.242 3.393 3.393 3.393 1,191 3.3931 1.51%
2016-05-24 0 3.980 3.950 4.000 3.860 4.020 59,000 235,990 3.9998 3.343 3.318 3.360 3.242 3.376 70,248 3.3594 -1.49%
2016-05-23 0 4.040 4.040 4.100 - - 0 0 - 3.393 3.393 3.443 - - 0 - 0.00%
2016-05-20 0 4.040 4.040 4.150 4.040 4.080 32,488 132,072 4.0653 3.393 3.393 3.485 3.393 3.427 38,682 3.4143 0.00%
2016-05-19 0 4.040 4.040 4.100 4.030 4.200 38,000 156,450 4.1171 3.393 3.393 3.443 3.385 3.527 45,245 3.4579 -2.18%
2016-05-18 0 4.130 4.130 4.250 4.100 4.160 6,000 24,740 4.1233 3.469 3.469 3.569 3.443 3.494 7,144 3.4631 -0.72%
2016-05-17 0 4.160 4.160 4.270 4.160 4.160 8,000 33,280 4.1600 3.494 3.494 3.586 3.494 3.494 9,525 3.4939 0.24%
2016-05-16 0 4.150 4.150 4.190 4.140 4.150 12,000 49,790 4.1492 3.485 3.485 3.519 3.477 3.485 14,288 3.4848 -2.12%
2016-05-13 0 4.240 4.150 4.250 4.150 4.250 37,000 153,830 4.1576 3.561 3.485 3.569 3.485 3.569 44,054 3.4918 0.71%
2016-05-12 0 4.210 4.210 4.270 4.200 4.200 14,000 58,800 4.2000 3.536 3.536 3.586 3.527 3.527 16,669 3.5275 -1.86%
2016-05-11 0 4.290 4.160 4.300 4.150 4.300 32,000 135,120 4.2225 3.603 3.494 3.611 3.485 3.611 38,101 3.5464 -0.35%
2016-05-10 0 4.330 4.040 4.330 4.100 4.330 23,000 96,780 4.2078 3.616 3.374 3.616 3.424 3.616 27,544 3.5137 6.39%
2016-05-09 0 4.070 4.030 4.070 4.130 4.290 54,000 226,670 4.1976 3.399 3.365 3.399 3.449 3.582 64,668 3.5051 -0.73%
2016-05-06 0 4.100 4.100 4.190 4.100 4.150 45,000 185,280 4.1173 3.424 3.424 3.499 3.424 3.465 53,890 3.4381 -2.38%
2016-05-05 0 4.200 4.060 4.200 4.190 4.210 47,000 197,400 4.2000 3.507 3.390 3.507 3.499 3.515 56,286 3.5071 0.00%
2016-05-04 0 4.200 4.190 4.200 4.180 4.220 64,000 269,320 4.2081 3.507 3.499 3.507 3.490 3.524 76,644 3.5139 -3.23%
2016-05-03 0 4.340 4.210 4.340 4.350 4.450 29,000 126,250 4.3534 3.624 3.515 3.624 3.632 3.716 34,729 3.6353 -2.69%
2016-04-29 0 4.460 4.410 4.460 4.450 4.460 10,000 44,550 4.4550 3.724 3.682 3.724 3.716 3.724 11,976 3.7201 -0.45%
2016-04-28 0 4.480 4.300 4.490 4.480 4.510 72,000 321,630 4.4671 3.741 3.591 3.749 3.741 3.766 86,225 3.7301 -0.22%
2016-04-27 0 4.490 4.350 4.490 4.340 4.510 224,000 998,350 4.4569 3.749 3.632 3.749 3.624 3.766 268,254 3.7217 1.35%
2016-04-26 0 4.430 4.330 4.430 4.280 4.450 91,000 392,370 4.3118 3.699 3.616 3.699 3.574 3.716 108,978 3.6004 3.50%
2016-04-25 0 4.280 4.260 4.280 4.200 4.280 20,000 84,710 4.2355 3.574 3.557 3.574 3.507 3.574 23,951 3.5368 0.47%
2016-04-22 0 4.260 4.200 4.260 4.260 4.280 5,000 21,320 4.2640 3.557 3.507 3.557 3.557 3.574 5,988 3.5606 -0.47%
2016-04-21 0 4.280 4.190 4.290 4.250 4.290 59,000 252,490 4.2795 3.574 3.499 3.582 3.549 3.582 70,656 3.5735 0.71%
2016-04-20 0 4.250 4.160 4.280 4.090 4.250 728,000 3,056,180 4.1980 3.549 3.474 3.574 3.415 3.549 871,827 3.5055 1.19%
2016-04-19 0 4.200 4.150 4.200 4.150 4.250 160,000 671,310 4.1957 3.507 3.465 3.507 3.465 3.549 191,610 3.5035 0.96%
2016-04-18 0 4.160 4.160 4.250 4.150 4.220 53,000 221,920 4.1872 3.474 3.474 3.549 3.465 3.524 63,471 3.4964 -1.65%
2016-04-15 0 4.230 4.170 4.230 4.160 4.250 153,000 644,370 4.2116 3.532 3.482 3.532 3.474 3.549 183,227 3.5168 1.20%
2016-04-14 0 4.180 4.170 4.180 4.160 4.200 144,000 602,290 4.1826 3.490 3.482 3.490 3.474 3.507 172,449 3.4926 0.72%
2016-04-13 0 4.150 4.090 4.150 4.000 4.300 555,000 2,250,720 4.0554 3.465 3.415 3.465 3.340 3.591 664,648 3.3863 2.47%
2016-04-12 0 4.050 3.980 4.050 3.920 4.050 498,000 1,980,950 3.9778 3.382 3.323 3.382 3.273 3.382 596,387 3.3216 2.53%
2016-04-11 0 3.950 3.920 3.950 3.940 3.960 124,000 489,830 3.9502 3.298 3.273 3.298 3.290 3.307 148,498 3.2986 0.00%
2016-04-08 0 3.950 3.950 3.970 3.900 3.960 53,000 208,110 3.9266 3.298 3.298 3.315 3.257 3.307 63,471 3.2788 -1.25%
2016-04-07 0 4.000 3.820 4.010 4.000 4.000 100,000 400,000 4.0000 3.340 3.190 3.348 3.340 3.340 119,756 3.3401 0.25%
2016-04-06 0 3.990 3.980 3.990 3.980 4.000 54,000 215,540 3.9915 3.332 3.323 3.332 3.323 3.340 64,668 3.3330 0.25%
2016-04-05 0 3.980 3.980 3.990 3.870 4.020 125,000 497,420 3.9794 3.323 3.323 3.332 3.232 3.357 149,696 3.3229 -0.50%
2016-04-01 0 4.000 4.000 4.140 3.960 4.070 138,000 555,220 4.0233 3.340 3.340 3.457 3.307 3.399 165,264 3.3596 -0.50%
2016-03-31 0 4.020 4.020 4.100 4.000 4.100 181,000 733,500 4.0525 3.357 3.357 3.424 3.340 3.424 216,759 3.3839 -1.95%
2016-03-30 0 4.100 4.000 4.100 4.040 4.120 61,000 247,840 4.0630 3.424 3.340 3.424 3.374 3.440 73,051 3.3927 1.23%
2016-03-29 0 4.050 4.050 4.170 3.970 4.210 196,000 807,160 4.1182 3.382 3.382 3.482 3.315 3.515 234,723 3.4388 2.79%
2016-03-24 0 3.940 3.860 3.940 3.860 3.960 51,000 200,190 3.9253 3.290 3.223 3.290 3.223 3.307 61,076 3.2777 2.07%
2016-03-23 0 3.860 3.860 3.900 3.830 3.940 153,000 595,230 3.8904 3.223 3.223 3.257 3.198 3.290 183,227 3.2486 -0.77%
2016-03-22 0 3.890 3.820 3.900 3.810 3.900 514,000 1,973,410 3.8393 3.248 3.190 3.257 3.181 3.257 615,548 3.2059 1.30%
2016-03-21 0 3.840 3.760 3.840 3.800 4.060 280,000 1,094,710 3.9097 3.207 3.140 3.207 3.173 3.390 335,318 3.2647 -6.80%
2016-03-18 0 4.120 4.020 4.200 4.000 4.130 175,000 712,370 4.0707 3.440 3.357 3.507 3.340 3.449 209,574 3.3991 4.30%
2016-03-17 0 3.950 3.950 4.000 3.880 4.010 118,000 469,600 3.9797 3.298 3.298 3.340 3.240 3.348 141,313 3.3231 5.05%
2016-03-16 0 3.760 3.760 3.900 3.760 3.900 118,000 459,640 3.8953 3.140 3.140 3.257 3.140 3.257 141,313 3.2526 -3.59%
2016-03-15 0 3.900 3.880 3.900 3.880 3.900 96,000 374,380 3.8998 3.257 3.240 3.257 3.240 3.257 114,966 3.2564 0.00%
2016-03-14 0 3.900 3.840 3.900 3.830 4.000 50,000 197,590 3.9518 3.257 3.207 3.257 3.198 3.340 59,878 3.2999 2.63%
2016-03-11 0 3.800 3.710 3.800 3.800 3.800 4,000 15,200 3.8000 3.173 3.098 3.173 3.173 3.173 4,790 3.1731 1.33%
2016-03-10 0 3.750 3.700 3.750 3.750 3.750 104,000 390,000 3.7500 3.131 3.090 3.131 3.131 3.131 124,547 3.1314 0.00%
2016-03-09 0 3.750 3.740 3.800 3.710 3.750 60,982 228,443 3.7461 3.131 3.123 3.173 3.098 3.131 73,030 3.1281 -0.27%
2016-03-08 0 3.760 3.760 3.870 3.760 3.760 1,000 3,760 3.7600 3.140 3.140 3.232 3.140 3.140 1,198 3.1397 -2.84%
2016-03-07 0 3.870 3.740 3.880 3.870 3.870 11,000 42,680 3.8800 3.232 3.123 3.240 3.232 3.232 13,173 3.2399 0.00%
2016-03-04 0 3.870 3.730 3.880 3.870 3.950 84,000 326,590 3.8880 3.232 3.115 3.240 3.232 3.298 100,595 3.2466 0.26%
2016-03-03 0 3.860 3.860 3.920 3.700 3.800 23,473 87,265 3.7177 3.223 3.223 3.273 3.090 3.173 28,110 3.1044 -1.28%
2016-03-02 0 3.910 3.750 3.910 3.800 3.950 68,000 262,100 3.8544 3.265 3.131 3.265 3.173 3.298 81,434 3.2185 0.26%
2016-03-01 0 3.900 3.810 3.900 3.900 3.900 31,000 120,900 3.9000 3.257 3.181 3.257 3.257 3.257 37,125 3.2566 2.63%
2016-02-29 0 3.800 3.750 4.050 3.750 4.050 143,000 543,310 3.7994 3.173 3.131 3.382 3.131 3.382 171,252 3.1726 -2.56%
2016-02-26 0 3.900 3.800 3.900 3.890 3.900 36,000 140,390 3.8997 3.257 3.173 3.257 3.248 3.257 43,112 3.2564 0.00%
2016-02-25 0 3.900 3.770 3.900 3.890 3.900 24,000 93,580 3.8992 3.257 3.148 3.257 3.248 3.257 28,742 3.2559 -4.18%
2016-02-24 0 4.070 3.760 4.070 3.840 4.100 8,000 31,040 3.8800 3.399 3.140 3.399 3.207 3.424 9,581 3.2399 4.36%
2016-02-23 0 3.900 3.800 3.900 3.870 3.900 39,000 151,810 3.8926 3.257 3.173 3.257 3.232 3.257 46,705 3.2504 0.52%
2016-02-22 0 3.880 3.870 3.950 3.850 3.880 14,000 53,970 3.8550 3.240 3.232 3.298 3.215 3.240 16,766 3.2190 0.78%
2016-02-19 0 3.850 3.800 3.850 3.790 3.850 50,000 191,320 3.8264 3.215 3.173 3.215 3.165 3.215 59,878 3.1952 0.52%
2016-02-18 0 3.830 3.780 3.830 3.790 3.850 6,000 22,980 3.8300 3.198 3.156 3.198 3.165 3.215 7,185 3.1982 1.86%
2016-02-17 0 3.760 3.650 3.800 3.760 3.760 1,000 3,760 3.7600 3.140 3.048 3.173 3.140 3.140 1,198 3.1397 0.27%
2016-02-16 0 3.750 3.700 3.750 3.680 3.800 185,000 698,430 3.7753 3.131 3.090 3.131 3.073 3.173 221,549 3.1525 1.35%
2016-02-15 0 3.700 3.670 3.700 3.670 3.740 114,000 421,180 3.6946 3.090 3.065 3.090 3.065 3.123 136,522 3.0851 1.93%
2016-02-12 0 3.630 3.570 3.630 3.570 3.640 114,000 410,920 3.6046 3.031 2.981 3.031 2.981 3.040 136,522 3.0099 -0.27%
2016-02-11 0 3.640 3.640 3.650 3.610 3.650 22,000 80,150 3.6432 3.040 3.040 3.048 3.014 3.048 26,346 3.0422 -1.62%
2016-02-05 0 3.700 3.670 3.700 3.660 3.700 82,000 303,010 3.6952 3.090 3.065 3.090 3.056 3.090 98,200 3.0856 0.00%
2016-02-04 0 3.700 3.690 3.700 3.690 3.750 34,000 126,730 3.7274 3.090 3.081 3.090 3.081 3.131 40,717 3.1124 0.54%
2016-02-03 0 3.680 3.680 3.700 3.590 3.700 106,976 393,512 3.6785 3.073 3.073 3.090 2.998 3.090 128,111 3.0717 0.55%
2016-02-02 0 3.660 3.660 3.730 3.580 3.740 460,000 1,687,640 3.6688 3.056 3.056 3.115 2.989 3.123 550,880 3.0635 0.00%
2016-02-01 0 3.660 3.560 3.670 3.620 3.840 287,000 1,058,700 3.6889 3.056 2.973 3.065 3.023 3.207 343,701 3.0803 -2.92%
2016-01-29 0 3.770 3.690 3.950 3.650 3.950 223,000 826,270 3.7052 3.148 3.081 3.298 3.048 3.298 267,057 3.0940 3.29%
2016-01-28 0 3.650 3.530 3.810 3.600 3.790 48,000 177,720 3.7025 3.048 2.948 3.181 3.006 3.165 57,483 3.0917 -4.95%
2016-01-27 0 3.840 3.780 3.850 3.780 3.840 64,000 243,230 3.8005 3.207 3.156 3.215 3.156 3.207 76,644 3.1735 -0.52%
2016-01-26 0 3.860 3.760 3.860 3.800 3.960 250,000 964,340 3.8574 3.223 3.140 3.223 3.173 3.307 299,391 3.2210 -4.46%
2016-01-25 0 4.040 4.000 4.040 4.050 4.060 27,000 109,360 4.0504 3.374 3.340 3.374 3.382 3.390 32,334 3.3822 1.25%
2016-01-22 0 3.990 3.840 3.990 3.990 4.050 26,000 103,800 3.9923 3.332 3.207 3.332 3.332 3.382 31,137 3.3337 0.50%
2016-01-21 0 3.970 3.970 3.980 3.880 4.050 596,000 2,367,740 3.9727 3.315 3.315 3.323 3.240 3.382 713,748 3.3173 -0.25%
2016-01-20 0 3.980 3.880 4.010 3.900 4.070 216,000 857,880 3.9717 3.323 3.240 3.348 3.257 3.399 258,674 3.3165 -2.93%
2016-01-19 0 4.100 4.070 4.100 4.040 4.100 127,000 519,690 4.0920 3.424 3.399 3.424 3.374 3.424 152,091 3.4170 0.24%
2016-01-18 0 4.090 4.040 4.090 4.030 4.090 106,000 427,260 4.0308 3.415 3.374 3.415 3.365 3.415 126,942 3.3658 0.00%
2016-01-15 0 4.090 4.090 4.190 3.990 4.200 1,458,000 6,113,460 4.1930 3.415 3.415 3.499 3.332 3.507 1,746,049 3.5013 -2.62%
2016-01-14 0 4.200 4.170 4.250 4.000 4.250 378,000 1,581,230 4.1831 3.507 3.482 3.549 3.340 3.549 452,679 3.4930 0.00%
2016-01-13 0 4.200 4.200 4.250 4.200 4.260 127,000 534,060 4.2052 3.507 3.507 3.549 3.507 3.557 152,091 3.5115 0.24%
2016-01-12 0 4.190 4.190 4.230 4.170 4.380 418,483 1,758,964 4.2032 3.499 3.499 3.532 3.482 3.657 501,160 3.5098 -2.56%
2016-01-11 0 4.300 4.300 4.310 4.300 4.380 81,000 350,040 4.3215 3.591 3.591 3.599 3.591 3.657 97,003 3.6086 -4.44%
2016-01-08 0 4.500 4.400 4.500 4.400 4.500 234,000 1,051,830 4.4950 3.758 3.674 3.758 3.674 3.758 280,230 3.7535 2.27%
2016-01-07 0 4.400 4.390 4.500 4.400 4.610 412,000 1,845,510 4.4794 3.674 3.666 3.758 3.674 3.849 493,397 3.7404 -5.98%
2016-01-06 0 4.680 4.670 4.800 4.630 4.680 497,000 2,317,690 4.6634 3.908 3.900 4.008 3.866 3.908 595,190 3.8940 -1.47%
2016-01-05 0 4.750 4.660 4.880 - - 0 0 - 3.966 3.891 4.075 - - 0 - 0.00%
2016-01-04 0 4.750 4.620 4.750 4.750 4.850 198,000 956,610 4.8314 3.966 3.858 3.966 3.966 4.050 237,118 4.0343 -2.06%
2015-12-31 0 4.850 4.730 4.850 4.830 4.850 5,000 24,210 4.8420 4.050 3.950 4.050 4.033 4.050 5,988 4.0432 1.04%
2015-12-30 0 4.800 4.780 4.840 - - 0 0 - 4.008 3.991 4.042 - - 0 - 0.00%
2015-12-29 0 4.800 4.670 4.840 4.640 4.880 335,944 1,626,276 4.8409 4.008 3.900 4.042 3.875 4.075 402,315 4.0423 4.35%
2015-12-28 0 4.600 4.600 4.800 4.600 4.810 106,000 508,110 4.7935 3.841 3.841 4.008 3.841 4.016 126,942 4.0027 -5.35%
2015-12-24 0 4.860 4.750 4.860 4.800 4.860 205,000 991,140 4.8348 4.058 3.966 4.058 4.008 4.058 245,501 4.0372 2.75%
2015-12-23 0 4.730 4.720 4.730 4.570 4.880 648,000 3,070,340 4.7382 3.950 3.941 3.950 3.816 4.075 776,022 3.9565 2.83%
2015-12-22 0 4.600 4.600 4.620 4.580 4.680 258,000 1,190,960 4.6161 3.841 3.841 3.858 3.824 3.908 308,972 3.8546 0.44%
2015-12-21 0 4.580 4.430 4.600 4.500 4.580 26,000 118,720 4.5662 3.824 3.699 3.841 3.758 3.824 31,137 3.8129 -0.43%
2015-12-18 0 4.600 4.600 4.640 4.520 4.600 99,000 452,000 4.5657 3.841 3.841 3.875 3.774 3.841 118,559 3.8125 0.00%
2015-12-17 0 4.600 4.500 4.600 4.320 4.600 229,277 1,025,646 4.4734 3.841 3.758 3.841 3.607 3.841 274,574 3.7354 7.98%
2015-12-16 0 4.260 4.190 4.400 4.260 4.400 161,000 699,920 4.3473 3.557 3.499 3.674 3.557 3.674 192,808 3.6301 2.65%
2015-12-15 0 4.150 4.150 4.400 4.150 4.400 143,000 619,600 4.3329 3.465 3.465 3.674 3.465 3.674 171,252 3.6181 0.48%
2015-12-14 0 4.130 4.130 4.240 4.110 4.150 89,000 367,750 4.1320 3.449 3.449 3.541 3.432 3.465 106,583 3.4504 0.49%
2015-12-11 0 4.110 4.110 4.300 4.100 4.310 205,000 876,650 4.2763 3.432 3.432 3.591 3.424 3.599 245,501 3.5709 -5.52%
2015-12-10 0 4.350 4.350 4.380 4.270 4.750 413,000 1,805,360 4.3713 3.632 3.632 3.657 3.566 3.966 494,594 3.6502 0.00%
2015-12-09 0 4.350 4.350 4.410 4.340 4.560 305,000 1,363,100 4.4692 3.632 3.632 3.682 3.624 3.808 365,257 3.7319 -5.43%
2015-12-08 0 4.600 4.570 4.600 4.500 4.710 406,000 1,865,980 4.5960 3.841 3.816 3.841 3.758 3.933 486,211 3.8378 2.00%
2015-12-07 0 4.510 4.510 4.670 4.360 4.630 116,000 519,310 4.4768 3.766 3.766 3.900 3.641 3.866 138,917 3.7383 1.58%
2015-12-04 0 4.440 4.390 4.440 4.360 4.500 471,000 2,076,200 4.4081 3.708 3.666 3.708 3.641 3.758 564,053 3.6809 -0.22%
2015-12-03 0 4.450 4.430 4.500 4.450 4.550 191,000 859,790 4.5015 3.716 3.699 3.758 3.716 3.799 228,735 3.7589 -2.41%
2015-12-02 0 4.560 4.510 4.560 4.500 4.570 148,000 671,000 4.5338 3.808 3.766 3.808 3.758 3.816 177,240 3.7858 -0.44%
2015-12-01 0 4.580 4.560 4.580 4.520 4.600 93,000 426,890 4.5902 3.824 3.808 3.824 3.774 3.841 111,374 3.8330 -1.08%
2015-11-30 0 4.630 4.490 4.950 4.480 4.950 250,000 1,130,930 4.5237 3.866 3.749 4.133 3.741 4.133 299,391 3.7774 2.89%
2015-11-27 0 4.500 4.470 4.500 4.470 4.560 120,000 541,520 4.5127 3.758 3.733 3.758 3.733 3.808 143,708 3.7682 -1.75%
2015-11-26 0 4.580 4.530 4.590 4.580 4.600 36,000 165,250 4.5903 3.824 3.783 3.833 3.824 3.841 43,112 3.8330 -0.43%
2015-11-25 0 4.600 4.570 4.600 4.560 4.600 67,000 307,100 4.5836 3.841 3.816 3.841 3.808 3.841 80,237 3.8274 0.66%
2015-11-24 0 4.570 4.570 4.600 4.530 4.660 147,900 681,635 4.6088 3.816 3.816 3.841 3.783 3.891 177,120 3.8484 -1.93%
2015-11-23 0 4.660 4.650 4.700 4.660 4.700 100,000 466,900 4.6690 3.891 3.883 3.925 3.891 3.925 119,756 3.8987 0.00%
2015-11-20 0 4.660 4.660 4.780 4.620 4.800 113,000 535,970 4.7431 3.891 3.891 3.991 3.858 4.008 135,325 3.9606 -2.92%
2015-11-19 0 4.800 4.760 4.800 4.710 4.910 26,000 123,790 4.7612 4.008 3.975 4.008 3.933 4.100 31,137 3.9757 2.56%
2015-11-18 0 4.680 4.650 4.680 4.640 4.700 86,000 402,700 4.6826 3.908 3.883 3.908 3.875 3.925 102,991 3.9101 0.43%
2015-11-17 0 4.660 4.650 4.660 4.650 4.680 141,000 658,890 4.6730 3.891 3.883 3.891 3.883 3.908 168,857 3.9021 -0.43%
2015-11-16 0 4.680 4.560 4.680 4.510 4.680 151,000 699,580 4.6330 3.908 3.808 3.908 3.766 3.908 180,832 3.8687 0.00%
2015-11-13 0 4.680 4.660 4.700 4.660 4.780 75,000 351,390 4.6852 3.908 3.891 3.925 3.891 3.991 89,817 3.9123 3.31%
2015-11-12 0 4.530 4.540 4.700 4.530 4.640 90,000 409,980 4.5553 3.783 3.791 3.925 3.783 3.875 107,781 3.8038 -0.66%
2015-11-11 0 4.560 4.560 4.620 4.540 4.610 191,000 870,830 4.5593 3.808 3.808 3.858 3.791 3.849 228,735 3.8072 -1.30%
2015-11-10 0 4.620 4.570 4.630 4.570 4.620 19,000 87,230 4.5911 3.858 3.816 3.866 3.816 3.858 22,754 3.8337 0.65%
2015-11-09 0 4.590 4.580 4.600 4.550 4.610 226,000 1,034,740 4.5785 3.833 3.824 3.841 3.799 3.849 270,650 3.8232 -1.50%
2015-11-06 0 4.660 4.610 4.660 4.600 4.660 214,000 992,660 4.6386 3.891 3.849 3.891 3.841 3.891 256,279 3.8734 -0.43%
2015-11-05 0 4.680 4.570 4.680 4.590 4.700 149,000 690,830 4.6364 3.908 3.816 3.908 3.833 3.925 178,437 3.8716 -0.43%
2015-11-04 0 4.700 4.660 4.750 4.650 4.750 399,000 1,878,410 4.7078 3.925 3.891 3.966 3.883 3.966 477,828 3.9311 -0.63%
2015-11-03 0 4.730 4.710 4.730 4.720 4.740 66,000 311,730 4.7232 3.950 3.933 3.950 3.941 3.958 79,039 3.9440 0.64%
2015-11-02 0 4.700 4.650 4.720 4.650 4.720 184,000 860,700 4.6777 3.925 3.883 3.941 3.883 3.941 220,352 3.9060 1.08%
2015-10-30 0 4.650 4.650 4.700 4.640 4.720 342,000 1,594,370 4.6619 3.883 3.883 3.925 3.875 3.941 409,567 3.8928 -1.27%
2015-10-29 0 4.710 4.680 4.720 4.650 4.780 101,000 473,330 4.6864 3.933 3.908 3.941 3.883 3.991 120,954 3.9133 -1.46%
2015-10-28 0 4.780 4.700 4.780 4.700 4.790 151,000 717,150 4.7493 3.991 3.925 3.991 3.925 4.000 180,832 3.9658 1.06%
2015-10-27 0 4.730 4.730 4.750 4.730 4.840 125,000 598,950 4.7916 3.950 3.950 3.966 3.950 4.042 149,696 4.0011 -3.07%
2015-10-26 0 4.880 4.800 4.890 4.840 4.900 252,000 1,229,050 4.8772 4.075 4.008 4.083 4.042 4.092 301,786 4.0726 0.41%
2015-10-23 0 4.860 4.800 4.860 4.780 4.900 123,000 590,210 4.7985 4.058 4.008 4.058 3.991 4.092 147,300 4.0068 0.21%
2015-10-22 0 4.850 4.800 4.900 4.850 4.910 113,000 553,160 4.8952 4.050 4.008 4.092 4.050 4.100 135,325 4.0876 -2.02%
2015-10-20 0 4.950 4.900 4.950 4.920 4.950 81,000 398,940 4.9252 4.133 4.092 4.133 4.108 4.133 97,003 4.1127 0.61%
2015-10-19 0 4.920 4.870 4.960 4.800 4.980 26,000 127,680 4.9108 4.108 4.067 4.142 4.008 4.158 31,137 4.1006 -1.20%
2015-10-16 0 4.980 4.840 4.980 4.790 4.980 383,000 1,888,670 4.9313 4.158 4.042 4.158 4.000 4.158 458,667 4.1177 3.53%
2015-10-15 0 4.810 4.810 4.870 4.800 4.900 18,000 87,290 4.8494 4.016 4.016 4.067 4.008 4.092 21,556 4.0494 1.69%
2015-10-14 0 4.730 4.630 4.760 4.500 4.730 127,000 591,980 4.6613 3.950 3.866 3.975 3.758 3.950 152,091 3.8923 0.42%
2015-10-13 0 4.710 4.710 4.750 4.690 4.730 75,000 352,830 4.7044 3.933 3.933 3.966 3.916 3.950 89,817 3.9283 0.21%
2015-10-12 0 4.700 4.700 4.820 4.700 4.900 210,600 1,024,008 4.8623 3.925 3.925 4.025 3.925 4.092 252,207 4.0602 -3.89%
2015-10-09 0 4.890 4.860 4.890 4.800 4.940 99,000 482,570 4.8744 4.083 4.058 4.083 4.008 4.125 118,559 4.0703 -1.01%
2015-10-08 0 4.940 4.800 4.940 4.800 4.940 159,000 774,860 4.8733 4.125 4.008 4.125 4.008 4.125 190,413 4.0694 2.28%
2015-10-07 0 4.830 4.830 5.000 4.820 5.000 119,958 594,084 4.9524 4.033 4.033 4.175 4.025 4.175 143,657 4.1354 -3.01%
2015-10-06 0 4.980 4.900 4.980 4.910 5.080 108,000 541,640 5.0152 4.158 4.092 4.158 4.100 4.242 129,337 4.1878 1.01%
2015-10-05 0 4.930 4.930 4.990 4.790 5.050 115,000 566,550 4.9265 4.117 4.117 4.167 4.000 4.217 137,720 4.1138 2.71%
2015-10-02 0 4.800 4.800 4.850 4.780 4.850 98,000 469,860 4.7945 4.008 4.008 4.050 3.991 4.050 117,361 4.0035 1.69%
2015-09-30 0 4.720 4.700 4.730 4.580 4.730 160,000 750,810 4.6926 3.941 3.925 3.950 3.824 3.950 191,610 3.9184 3.74%
2015-09-29 0 4.550 4.550 4.750 4.530 4.550 20,000 90,540 4.5270 3.799 3.799 3.966 3.783 3.799 23,951 3.7802 -5.01%
2015-09-25 0 4.790 4.780 4.790 4.520 4.810 119,000 561,100 4.7151 4.000 3.991 4.000 3.774 4.016 142,510 3.9373 5.97%
2015-09-24 0 4.520 4.550 4.680 4.450 4.530 49,000 220,650 4.5031 3.774 3.799 3.908 3.716 3.783 58,681 3.7602 0.44%
2015-09-23 0 4.500 4.500 4.770 4.450 4.800 111,000 512,890 4.6206 3.758 3.758 3.983 3.716 4.008 132,930 3.8584 -6.64%
2015-09-22 0 4.820 4.730 4.820 4.710 4.820 185,000 881,810 4.7665 4.025 3.950 4.025 3.933 4.025 221,549 3.9802 2.55%
2015-09-21 0 4.700 4.560 4.700 4.460 4.830 136,000 622,870 4.5799 3.925 3.808 3.925 3.724 4.033 162,869 3.8244 0.86%
2015-09-18 0 4.660 4.550 4.660 4.600 4.880 41,000 190,860 4.6551 3.891 3.799 3.891 3.841 4.075 49,100 3.8872 0.22%
2015-09-17 0 4.650 4.300 4.650 4.270 4.650 4,000 17,500 4.3750 3.883 3.591 3.883 3.566 3.883 4,790 3.6532 0.22%
2015-09-16 0 4.640 4.320 4.640 4.300 4.680 42,000 183,920 4.3790 3.875 3.607 3.875 3.591 3.908 50,298 3.6566 8.16%
2015-09-15 0 4.290 4.290 4.300 4.290 4.300 3,000 12,880 4.2933 3.582 3.582 3.591 3.582 3.591 3,593 3.5851 -0.23%
2015-09-14 0 4.300 4.290 4.440 4.300 4.450 122,000 532,790 4.3671 3.591 3.582 3.708 3.591 3.716 146,103 3.6467 -2.27%
2015-09-11 0 4.400 4.390 4.500 4.350 4.490 166,000 734,900 4.4271 3.674 3.666 3.758 3.632 3.749 198,796 3.6968 -1.12%
2015-09-10 0 4.450 4.310 4.490 4.280 4.450 72,000 313,390 4.3526 3.716 3.599 3.749 3.574 3.716 86,225 3.6346 -4.91%
2015-09-09 0 4.680 4.660 4.700 4.550 4.700 63,000 291,140 4.6213 3.908 3.891 3.925 3.799 3.925 75,447 3.8589 -1.89%
2015-09-08 0 4.770 4.370 4.770 4.360 4.940 23,000 101,990 4.4343 3.983 3.649 3.983 3.641 4.125 27,544 3.7028 9.40%
2015-09-07 0 4.360 4.360 4.550 4.360 4.360 1,000 4,360 4.3600 3.641 3.641 3.799 3.641 3.641 1,198 3.6407 -0.91%
2015-09-04 0 4.400 4.400 4.470 4.400 4.400 11,000 48,400 4.4000 3.674 3.674 3.733 3.674 3.674 13,173 3.6741 0.46%
2015-09-02 0 4.380 4.300 4.600 4.380 4.600 90,000 408,650 4.5406 3.657 3.591 3.841 3.657 3.841 107,781 3.7915 -5.81%
2015-09-01 0 4.650 4.650 4.750 4.570 4.940 106,000 506,600 4.7792 3.883 3.883 3.966 3.816 4.125 126,942 3.9908 -3.53%
2015-08-31 0 4.820 4.820 4.950 4.230 4.950 296,000 1,373,630 4.6406 4.025 4.025 4.133 3.532 4.133 354,479 3.8751 11.32%
2015-08-28 0 4.330 4.330 4.390 4.260 4.490 70,000 304,250 4.3464 3.616 3.616 3.666 3.557 3.749 83,830 3.6294 -2.26%
2015-08-27 0 4.430 4.220 4.440 4.220 4.440 169,000 742,470 4.3933 3.699 3.524 3.708 3.524 3.708 202,388 3.6685 5.48%
2015-08-26 0 4.200 4.090 4.240 3.950 4.240 73,000 294,970 4.0407 3.507 3.415 3.541 3.298 3.541 87,422 3.3741 7.14%
2015-08-25 0 3.920 3.920 4.120 3.900 4.450 262,000 1,056,700 4.0332 3.273 3.273 3.440 3.257 3.716 313,762 3.3678 0.51%
2015-08-24 0 3.900 3.900 3.950 3.900 4.350 506,000 2,055,720 4.0627 3.257 3.257 3.298 3.257 3.632 605,968 3.3925 -10.96%
2015-08-21 0 4.380 4.480 4.510 4.250 4.450 289,000 1,267,300 4.3851 3.657 3.741 3.766 3.549 3.716 346,096 3.6617 -4.37%
2015-08-20 0 4.580 4.580 4.640 4.580 4.810 134,000 634,000 4.7313 3.824 3.824 3.875 3.824 4.016 160,474 3.9508 -4.58%
2015-08-19 0 4.800 4.800 5.000 4.580 5.000 58,000 280,760 4.8407 4.008 4.008 4.175 3.824 4.175 69,459 4.0421 3.23%
2015-08-18 0 4.650 4.620 5.000 4.650 4.730 36,000 169,950 4.7208 3.883 3.858 4.175 3.883 3.950 43,112 3.9420 -1.48%
2015-08-17 0 4.720 4.720 5.000 4.670 4.880 227,000 1,085,020 4.7798 3.941 3.941 4.175 3.900 4.075 271,847 3.9913 -2.68%
2015-08-14 0 4.850 4.850 5.180 4.800 4.950 36,000 174,950 4.8597 4.050 4.050 4.325 4.008 4.133 43,112 4.0580 0.00%
2015-08-13 0 4.850 4.850 4.900 4.810 4.970 232,300 1,137,139 4.8951 4.050 4.050 4.092 4.016 4.150 278,194 4.0876 0.83%
2015-08-12 0 4.810 4.810 4.950 4.800 5.080 87,000 433,390 4.9815 4.016 4.016 4.133 4.008 4.242 104,188 4.1597 -2.63%
2015-08-11 0 4.940 4.940 4.960 4.810 5.200 357,000 1,799,570 5.0408 4.125 4.125 4.142 4.016 4.342 427,531 4.2092 4.22%
2015-08-10 0 4.740 4.680 4.740 4.560 4.740 24,000 110,280 4.5950 3.958 3.908 3.958 3.808 3.958 28,742 3.8370 2.82%
2015-08-07 0 4.610 4.610 4.800 4.300 4.600 82,000 370,260 4.5154 3.849 3.849 4.008 3.591 3.841 98,200 3.7705 6.47%
2015-08-06 0 4.330 4.340 4.500 4.280 4.320 16,000 68,800 4.3000 3.616 3.624 3.758 3.574 3.607 19,161 3.5906 0.23%
2015-08-05 0 4.320 4.320 4.880 4.310 4.410 40,000 175,480 4.3870 3.607 3.607 4.075 3.599 3.682 47,903 3.6633 0.47%
2015-08-04 0 4.300 4.300 4.590 4.200 4.590 96,000 427,520 4.4533 3.591 3.591 3.833 3.507 3.833 114,966 3.7187 -4.02%
2015-08-03 0 4.480 4.370 4.600 4.370 4.480 44,000 195,080 4.4336 3.741 3.649 3.841 3.649 3.741 52,693 3.7022 2.05%
2015-07-31 0 4.390 4.390 4.400 4.390 4.470 152,000 674,440 4.4371 3.666 3.666 3.674 3.666 3.733 182,030 3.7051 -2.66%
2015-07-30 0 4.510 4.450 4.820 4.420 4.930 48,000 217,600 4.5333 3.766 3.716 4.025 3.691 4.117 57,483 3.7855 2.50%
2015-07-29 0 4.400 4.400 4.800 4.330 4.410 108,000 470,400 4.3556 3.674 3.674 4.008 3.616 3.682 129,337 3.6370 -2.00%
2015-07-28 0 4.490 4.420 4.490 4.280 4.500 120,000 531,600 4.4300 3.749 3.691 3.749 3.574 3.758 143,708 3.6992 2.28%
2015-07-27 0 4.390 4.390 4.500 4.390 4.600 191,000 861,275 4.5093 3.666 3.666 3.758 3.666 3.841 228,735 3.7654 -9.30%
2015-07-24 0 4.840 4.620 4.950 4.840 4.880 40,000 194,240 4.8560 4.042 3.858 4.133 4.042 4.075 47,903 4.0549 -1.43%
2015-07-23 0 4.910 4.910 4.990 4.800 5.000 72,000 356,240 4.9478 4.100 4.100 4.167 4.008 4.175 86,225 4.1315 1.66%
2015-07-22 0 4.830 4.820 4.970 4.830 4.970 28,000 136,480 4.8743 4.033 4.025 4.150 4.033 4.150 33,532 4.0702 -2.82%
2015-07-21 0 4.970 4.970 5.000 4.970 5.000 44,000 219,440 4.9873 4.150 4.150 4.175 4.150 4.175 52,693 4.1645 0.00%
2015-07-20 0 4.970 4.960 5.060 4.970 5.280 100,000 506,400 5.0640 4.150 4.142 4.225 4.150 4.409 119,756 4.2286 -2.55%
2015-07-17 0 5.100 5.100 5.150 4.760 5.110 856,000 4,353,920 5.0864 4.259 4.259 4.300 3.975 4.267 1,025,115 4.2472 0.00%
2015-07-16 0 5.100 4.800 5.120 4.710 5.200 1,487,000 7,578,520 5.0965 4.259 4.008 4.275 3.933 4.342 1,780,778 4.2557 4.29%
2015-07-15 0 4.890 4.820 4.940 4.600 5.000 1,080,000 5,303,520 4.9107 4.083 4.025 4.125 3.841 4.175 1,293,370 4.1005 -0.81%
2015-07-14 0 4.930 4.800 4.930 4.100 4.940 2,784,000 13,211,800 4.7456 4.117 4.008 4.117 3.424 4.125 3,334,020 3.9627 13.07%
2015-07-13 0 4.360 4.060 4.360 3.800 4.400 482,500 2,008,810 4.1633 3.641 3.390 3.641 3.173 3.674 577,825 3.4765 4.31%
2015-07-10 0 4.180 4.160 4.180 3.410 4.230 2,992,000 11,562,880 3.8646 3.490 3.474 3.490 2.847 3.532 3,583,113 3.2270 22.94%
2015-07-09 0 3.400 3.230 3.400 3.010 3.590 1,632,000 5,470,240 3.3519 2.839 2.697 2.839 2.513 2.998 1,954,425 2.7989 13.33%
2015-07-08 0 3.000 3.000 3.350 2.860 3.390 2,844,000 8,649,680 3.0414 2.505 2.505 2.797 2.388 2.831 3,405,874 2.5396 -15.49%
2015-07-07 0 3.550 3.530 3.640 3.530 3.850 988,000 3,589,800 3.6334 2.964 2.948 3.040 2.948 3.215 1,183,194 3.0340 -7.79%
2015-07-06 0 3.850 3.850 3.900 3.580 4.230 1,339,000 5,093,060 3.8036 3.215 3.215 3.257 2.989 3.532 1,603,539 3.1761 -10.26%
2015-07-03 0 4.290 4.230 4.430 4.250 4.430 652,000 2,828,600 4.3383 3.582 3.532 3.699 3.549 3.699 780,812 3.6226 -6.74%
2015-07-02 0 4.600 4.480 4.650 4.350 4.700 432,000 1,987,600 4.6009 3.841 3.741 3.883 3.632 3.925 517,348 3.8419 -0.43%
2015-06-30 0 4.620 4.410 4.720 4.000 4.620 852,000 3,631,480 4.2623 3.858 3.682 3.941 3.340 3.858 1,020,325 3.5591 11.33%
2015-06-29 0 4.150 4.150 4.250 4.100 4.350 773,700 3,261,178 4.2150 3.465 3.465 3.549 3.424 3.632 926,556 3.5197 -4.38%
2015-06-26 0 4.340 4.260 4.340 4.300 4.500 320,000 1,411,560 4.4111 3.624 3.557 3.624 3.591 3.758 383,221 3.6834 -3.34%
2015-06-25 0 4.490 4.420 4.490 4.410 4.500 276,000 1,238,720 4.4881 3.749 3.691 3.749 3.682 3.758 330,528 3.7477 0.00%
2015-06-24 0 4.490 4.480 4.500 4.250 4.500 932,000 4,104,320 4.4038 3.749 3.741 3.758 3.549 3.758 1,116,130 3.6773 4.66%
2015-06-23 0 4.290 4.240 4.300 4.200 4.320 664,000 2,820,160 4.2472 3.582 3.541 3.591 3.507 3.607 795,183 3.5466 -1.38%
2015-06-22 0 4.350 4.260 4.350 4.300 4.360 132,000 569,680 4.3158 3.632 3.557 3.632 3.591 3.641 158,079 3.6038 -0.68%
2015-06-19 0 4.380 4.350 4.480 4.310 4.480 180,000 799,560 4.4420 3.657 3.632 3.741 3.599 3.741 215,562 3.7092 -2.45%
2015-06-18 0 4.490 4.400 4.490 4.280 4.490 224,000 976,920 4.3613 3.749 3.674 3.749 3.574 3.749 268,254 3.6418 0.00%
2015-06-17 0 4.490 4.450 4.500 4.350 4.610 188,000 841,040 4.4736 3.749 3.716 3.758 3.632 3.849 225,142 3.7356 -2.18%
2015-06-16 0 4.590 4.460 4.590 4.440 4.610 116,000 526,160 4.5359 3.833 3.724 3.833 3.708 3.849 138,917 3.7876 3.15%
2015-06-15 0 4.450 4.400 4.600 4.260 4.630 232,000 1,043,600 4.4983 3.716 3.674 3.841 3.557 3.866 277,835 3.7562 -3.89%
2015-06-12 0 4.630 4.520 4.640 4.410 4.650 328,000 1,482,680 4.5204 3.866 3.774 3.875 3.682 3.883 392,801 3.7746 -0.64%
2015-06-11 0 4.660 4.630 4.660 4.660 4.690 48,000 223,920 4.6650 3.891 3.866 3.891 3.891 3.916 57,483 3.8954 -0.85%
2015-06-10 0 4.700 4.670 4.700 4.630 4.740 172,000 806,720 4.6902 3.925 3.900 3.925 3.866 3.958 205,981 3.9165 -0.84%
2015-06-09 0 4.740 4.690 4.740 4.610 4.870 568,000 2,682,360 4.7225 3.958 3.916 3.958 3.849 4.067 680,217 3.9434 -3.66%
2015-06-08 0 4.920 4.850 4.920 4.790 4.970 204,000 1,000,560 4.9047 4.108 4.050 4.108 4.000 4.150 244,303 4.0956 2.71%
2015-06-05 0 4.790 4.750 4.790 4.740 4.800 268,000 1,277,640 4.7673 4.000 3.966 4.000 3.958 4.008 320,947 3.9808 -0.21%
2015-06-04 0 4.800 4.800 4.860 4.750 5.020 396,000 1,915,520 4.8372 4.008 4.008 4.058 3.966 4.192 474,236 4.0392 -4.38%
2015-06-03 0 5.020 4.980 5.020 4.900 5.020 387,600 1,925,872 4.9687 4.192 4.158 4.192 4.092 4.192 464,176 4.1490 2.03%
2015-06-02 0 4.920 4.920 4.980 4.840 5.180 1,200,000 5,933,720 4.9448 4.108 4.108 4.158 4.042 4.325 1,437,077 4.1290 -3.15%
2015-06-01 0 5.080 5.050 5.200 4.940 5.480 2,004,000 10,557,120 5.2680 4.242 4.217 4.342 4.125 4.576 2,399,919 4.3989 0.00%
2015-05-29 0 5.080 4.900 5.160 4.830 5.250 2,572,000 13,103,360 5.0946 4.242 4.092 4.309 4.033 4.384 3,080,136 4.2541 6.72%
2015-05-28 0 4.760 4.630 4.760 4.700 4.960 216,000 1,042,220 4.8251 3.975 3.866 3.975 3.925 4.142 258,674 4.0291 -2.26%
2015-05-27 0 4.870 4.830 4.870 4.870 5.150 292,000 1,438,160 4.9252 4.067 4.033 4.067 4.067 4.300 349,689 4.1127 -3.56%
2015-05-26 0 5.050 4.910 5.050 4.760 5.200 796,000 3,983,640 5.0046 4.217 4.100 4.217 3.975 4.342 953,261 4.1790 6.09%
2015-05-22 0 4.760 4.750 4.780 4.530 5.000 392,000 1,830,640 4.6700 3.975 3.966 3.991 3.783 4.175 469,445 3.8996 -2.86%
2015-05-21 0 4.900 4.860 4.900 4.810 5.100 172,000 843,080 4.9016 4.092 4.058 4.092 4.016 4.259 205,981 4.0930 -3.73%
2015-05-20 0 5.090 4.960 5.100 4.810 5.180 186,000 924,740 4.9717 4.250 4.142 4.259 4.016 4.325 222,747 4.1515 3.25%
2015-05-19 0 4.930 4.930 4.950 4.880 5.020 148,000 730,000 4.9324 4.117 4.117 4.133 4.075 4.192 177,240 4.1187 -3.90%
2015-05-18 0 5.130 5.100 5.140 4.780 5.160 620,000 3,079,920 4.9676 4.284 4.259 4.292 3.991 4.309 742,490 4.1481 5.77%
2015-05-15 0 4.850 4.840 4.850 4.480 4.850 812,000 3,782,240 4.6579 4.050 4.042 4.050 3.741 4.050 972,422 3.8895 9.48%
2015-05-14 0 4.430 4.360 4.440 4.290 4.480 308,000 1,340,920 4.3536 3.699 3.641 3.708 3.582 3.741 368,850 3.6354 0.23%
2015-05-13 0 4.420 4.300 4.450 4.380 4.570 784,000 3,460,760 4.4142 3.691 3.591 3.716 3.657 3.816 938,891 3.6860 1.89%
2015-05-12 0 4.360 4.320 4.360 4.310 4.470 332,000 1,444,280 4.3502 3.622 3.589 3.622 3.581 3.714 399,608 3.6142 -1.36%
2015-05-11 0 4.420 4.410 4.420 4.310 4.600 352,000 1,565,800 4.4483 3.672 3.664 3.672 3.581 3.822 423,681 3.6957 -1.78%
2015-05-08 0 4.500 4.500 4.550 4.380 4.700 152,000 698,280 4.5939 3.739 3.739 3.780 3.639 3.905 182,953 3.8167 -1.96%
2015-05-07 0 4.590 4.380 4.600 4.380 4.640 332,000 1,480,160 4.4583 3.813 3.639 3.822 3.639 3.855 399,608 3.7040 -1.92%
2015-05-06 0 4.680 4.580 4.690 4.580 4.700 260,000 1,205,400 4.6362 3.888 3.805 3.897 3.805 3.905 312,946 3.8518 0.65%
2015-05-05 0 4.650 4.610 4.660 4.630 4.850 144,000 677,480 4.7047 3.863 3.830 3.872 3.847 4.029 173,324 3.9088 -1.69%
2015-05-04 0 4.730 4.620 4.810 4.500 4.880 464,000 2,187,120 4.7136 3.930 3.838 3.996 3.739 4.054 558,488 3.9161 -1.87%
2015-04-30 0 4.820 4.770 4.980 4.730 4.820 168,000 801,240 4.7693 4.005 3.963 4.137 3.930 4.005 202,211 3.9624 -0.62%
2015-04-29 0 4.850 4.820 4.860 4.800 4.910 192,000 934,560 4.8675 4.029 4.005 4.038 3.988 4.079 231,098 4.0440 1.46%
2015-04-28 0 4.780 4.720 4.790 4.700 4.860 280,000 1,340,800 4.7886 3.971 3.921 3.980 3.905 4.038 337,019 3.9784 -0.42%
2015-04-27 0 4.800 4.800 4.850 4.760 5.000 200,000 963,000 4.8150 3.988 3.988 4.029 3.955 4.154 240,728 4.0004 -0.41%
2015-04-24 0 4.820 4.800 4.820 4.770 4.910 328,000 1,584,760 4.8316 4.005 3.988 4.005 3.963 4.079 394,793 4.0142 -0.41%
2015-04-23 0 4.840 4.790 4.840 4.830 5.050 236,000 1,151,200 4.8780 4.021 3.980 4.021 4.013 4.196 284,059 4.0527 -3.01%
2015-04-22 0 4.990 4.900 4.990 4.870 5.040 320,000 1,573,240 4.9164 4.146 4.071 4.146 4.046 4.187 385,164 4.0846 2.04%
2015-04-21 0 4.890 4.810 4.890 4.790 5.000 36,000 178,000 4.9444 4.063 3.996 4.063 3.980 4.154 43,331 4.1079 1.87%
2015-04-20 0 4.800 4.700 4.800 4.700 4.840 88,000 421,360 4.7882 3.988 3.905 3.988 3.905 4.021 105,920 3.9781 -2.44%
2015-04-17 0 4.920 4.800 4.970 4.810 5.060 284,000 1,414,160 4.9794 4.088 3.988 4.129 3.996 4.204 341,833 4.1370 -1.80%
2015-04-16 0 5.010 4.760 5.050 4.680 5.010 376,000 1,831,360 4.8706 4.162 3.955 4.196 3.888 4.162 452,568 4.0466 1.42%
2015-04-15 0 4.940 4.750 5.000 4.750 5.060 936,000 4,534,480 4.8445 4.104 3.946 4.154 3.946 4.204 1,126,605 4.0249 -2.18%
2015-04-14 0 5.050 4.920 5.050 4.940 5.210 662,800 3,338,492 5.0370 4.196 4.088 4.196 4.104 4.329 797,771 4.1848 -2.51%
2015-04-13 0 5.180 5.050 5.200 4.990 5.720 892,000 4,627,240 5.1875 4.304 4.196 4.320 4.146 4.752 1,073,645 4.3098 -0.96%
2015-04-10 0 5.230 4.750 5.230 4.900 5.300 1,056,000 5,467,400 5.1775 4.345 3.946 4.345 4.071 4.403 1,271,042 4.3015 3.98%
2015-04-09 0 5.030 4.920 5.000 4.660 5.310 2,936,000 14,665,040 4.9949 4.179 4.088 4.154 3.872 4.412 3,533,881 4.1498 7.25%
2015-04-08 0 4.690 4.690 4.700 4.410 5.100 698,300 3,364,487 4.8181 3.897 3.897 3.905 3.664 4.237 840,500 4.0030 7.82%
2015-04-02 0 4.350 4.300 4.350 4.060 4.350 1,056,000 4,406,760 4.1731 3.614 3.573 3.614 3.373 3.614 1,271,042 3.4670 4.07%
2015-04-01 0 4.180 4.120 4.180 4.010 4.230 540,000 2,235,440 4.1397 3.473 3.423 3.473 3.332 3.514 649,964 3.4393 4.50%
2015-03-31 0 4.000 4.000 4.080 3.990 4.480 936,000 3,973,640 4.2453 3.323 3.323 3.390 3.315 3.722 1,126,605 3.5271 -7.41%
2015-03-30 0 4.320 4.310 4.320 4.070 4.370 396,100 1,705,915 4.3068 3.589 3.581 3.589 3.381 3.631 476,761 3.5781 8.00%
2015-03-27 0 4.000 3.960 4.000 3.950 4.030 536,000 2,153,600 4.0179 3.323 3.290 3.323 3.282 3.348 645,150 3.3381 -3.15%
2015-03-26 0 4.130 4.050 4.130 3.930 4.150 168,000 681,320 4.0555 3.431 3.365 3.431 3.265 3.448 202,211 3.3693 0.98%
2015-03-25 0 4.090 4.060 4.100 3.750 4.200 1,103,200 4,435,216 4.0203 3.398 3.373 3.406 3.116 3.489 1,327,853 3.3401 9.65%
2015-03-24 0 3.730 3.730 3.770 3.580 3.760 672,000 2,475,440 3.6837 3.099 3.099 3.132 2.974 3.124 808,845 3.0605 4.19%
2015-03-23 0 3.580 3.580 3.660 3.540 3.680 424,000 1,508,280 3.5573 2.974 2.974 3.041 2.941 3.057 510,342 2.9554 0.85%
2015-03-20 0 3.550 3.510 3.560 3.530 3.560 32,000 113,560 3.5488 2.949 2.916 2.958 2.933 2.958 38,516 2.9484 0.57%
2015-03-19 0 3.530 3.530 3.590 3.500 3.600 72,000 256,560 3.5633 2.933 2.933 2.983 2.908 2.991 86,662 2.9605 0.86%
2015-03-18 0 3.500 3.500 3.550 3.480 3.500 72,000 250,920 3.4850 2.908 2.908 2.949 2.891 2.908 86,662 2.8954 2.94%
2015-03-17 0 3.400 3.400 3.500 3.360 3.500 80,000 270,520 3.3815 2.825 2.825 2.908 2.792 2.908 96,291 2.8094 -2.86%
2015-03-16 0 3.500 3.370 3.500 3.400 3.520 236,000 804,680 3.4097 2.908 2.800 2.908 2.825 2.924 284,059 2.8328 3.86%
2015-03-13 0 3.370 3.370 3.400 3.360 3.360 404,000 1,357,440 3.3600 2.800 2.800 2.825 2.792 2.792 486,270 2.7915 -0.59%
2015-03-12 0 3.390 3.360 3.400 3.390 3.500 188,000 640,400 3.4064 2.816 2.792 2.825 2.816 2.908 226,284 2.8301 -2.87%
2015-03-11 0 3.490 3.400 3.490 3.490 3.490 20,000 69,800 3.4900 2.900 2.825 2.900 2.900 2.900 24,073 2.8995 -0.29%
2015-03-10 0 3.500 3.400 3.500 - - 0 0 - 2.908 2.825 2.908 - - 0 - 0.00%
2015-03-09 0 3.500 3.390 3.500 3.500 3.500 4,000 14,000 3.5000 2.908 2.816 2.908 2.908 2.908 4,815 2.9079 0.57%
2015-03-06 0 3.480 3.480 3.610 3.470 3.710 448,000 1,577,640 3.5215 2.891 2.891 2.999 2.883 3.082 539,230 2.9257 0.29%
2015-03-05 0 3.470 3.370 3.470 3.450 3.490 72,000 249,200 3.4611 2.883 2.800 2.883 2.866 2.900 86,662 2.8755 2.97%
2015-03-04 0 3.370 3.370 3.500 3.350 3.450 264,000 890,360 3.3726 2.800 2.800 2.908 2.783 2.866 317,760 2.8020 -1.46%
2015-03-03 0 3.420 3.400 3.440 3.360 3.450 212,000 718,720 3.3902 2.841 2.825 2.858 2.792 2.866 255,171 2.8166 0.88%
2015-03-02 0 3.390 3.360 3.390 3.360 3.400 358,000 1,211,140 3.3831 2.816 2.792 2.816 2.792 2.825 430,902 2.8107 1.19%
2015-02-27 0 3.350 3.220 3.450 3.290 3.350 79,100 264,169 3.3397 2.783 2.675 2.866 2.733 2.783 95,208 2.7747 1.52%
2015-02-26 0 3.300 3.300 3.320 3.280 3.300 8,000 26,320 3.2900 2.742 2.742 2.758 2.725 2.742 9,629 2.7334 -1.49%
2015-02-25 0 3.350 3.350 3.420 3.350 3.450 24,000 82,040 3.4183 2.783 2.783 2.841 2.783 2.866 28,887 2.8400 0.30%
2015-02-24 0 3.340 3.330 3.540 3.320 3.340 68,000 226,520 3.3312 2.775 2.767 2.941 2.758 2.775 81,847 2.7676 0.30%
2015-02-23 0 3.330 3.100 3.330 - - 0 0 - 2.767 2.576 2.767 - - 0 - -1.19%
2015-02-18 0 3.370 3.180 3.370 - - 0 0 - 2.800 2.642 2.800 - - 0 - -0.30%
2015-02-17 0 3.380 3.200 3.380 - - 0 0 - 2.808 2.659 2.808 - - 0 - -0.59%
2015-02-16 0 3.400 3.180 3.400 3.400 3.400 4,000 13,600 3.4000 2.825 2.642 2.825 2.825 2.825 4,815 2.8248 0.59%
2015-02-13 0 3.380 3.160 3.390 3.310 3.380 52,000 173,040 3.3277 2.808 2.625 2.816 2.750 2.808 62,589 2.7647 1.50%
2015-02-12 0 3.330 3.260 3.330 3.140 3.330 480,000 1,564,040 3.2584 2.767 2.708 2.767 2.609 2.767 577,746 2.7071 9.54%
2015-02-11 0 3.040 3.090 3.120 2.930 3.300 872,000 2,698,880 3.0950 2.526 2.567 2.592 2.434 2.742 1,049,572 2.5714 -5.88%
2015-02-10 0 3.230 3.220 3.300 3.230 3.300 2,096,000 6,913,840 3.2986 2.684 2.675 2.742 2.684 2.742 2,522,825 2.7405 -2.71%
2015-02-09 0 3.320 3.280 3.320 3.240 3.400 88,000 291,640 3.3141 2.758 2.725 2.758 2.692 2.825 105,920 2.7534 0.30%
2015-02-06 0 3.310 3.300 3.390 3.310 3.310 4,000 13,240 3.3100 2.750 2.742 2.816 2.750 2.750 4,815 2.7500 -0.90%
2015-02-05 0 3.340 3.280 3.440 3.330 3.500 328,000 1,107,920 3.3778 2.775 2.725 2.858 2.767 2.908 394,793 2.8063 1.21%
2015-02-04 0 3.300 3.300 3.390 3.290 3.330 336,000 1,108,920 3.3004 2.742 2.742 2.816 2.733 2.767 404,422 2.7420 -1.49%
2015-02-03 0 3.350 3.240 3.390 3.210 3.350 32,000 105,600 3.3000 2.783 2.692 2.816 2.667 2.783 38,516 2.7417 3.72%
2015-02-02 0 3.230 3.220 3.330 3.230 3.320 16,000 52,040 3.2525 2.684 2.675 2.767 2.684 2.758 19,258 2.7022 -3.58%
2015-01-30 0 3.350 3.270 3.360 3.360 3.400 32,000 108,000 3.3750 2.783 2.717 2.792 2.792 2.825 38,516 2.8040 1.52%
2015-01-29 0 3.300 3.270 3.330 3.260 3.360 412,000 1,368,080 3.3206 2.742 2.717 2.767 2.708 2.792 495,899 2.7588 1.54%
2015-01-28 0 3.250 3.250 3.330 3.240 3.260 1,072,000 3,484,200 3.2502 2.700 2.700 2.767 2.692 2.708 1,290,300 2.7003 0.62%
2015-01-27 0 3.230 3.230 3.270 3.130 3.310 572,000 1,859,200 3.2503 2.684 2.684 2.717 2.600 2.750 688,481 2.7004 -2.12%
2015-01-26 0 3.300 3.250 3.340 - - 0 0 - 2.742 2.700 2.775 - - 0 - 0.00%
2015-01-23 0 3.300 3.220 3.330 3.290 3.300 76,000 250,600 3.2974 2.742 2.675 2.767 2.733 2.742 91,476 2.7395 2.48%
2015-01-22 0 3.220 3.200 3.250 3.220 3.340 300,000 987,240 3.2908 2.675 2.659 2.700 2.675 2.775 361,091 2.7340 0.00%
2015-01-21 0 3.220 3.200 3.310 3.220 3.320 292,000 961,600 3.2932 2.675 2.659 2.750 2.675 2.758 351,462 2.7360 -1.83%
2015-01-20 0 3.280 3.280 3.300 3.220 3.280 1,728,000 5,615,120 3.2495 2.725 2.725 2.742 2.675 2.725 2,079,886 2.6997 3.80%
2015-01-19 0 3.160 3.150 3.300 3.040 3.350 2,132,000 6,952,960 3.2612 2.625 2.617 2.742 2.526 2.783 2,566,156 2.7095 0.64%
2015-01-16 0 3.140 3.140 3.300 3.110 3.290 28,000 89,040 3.1800 2.609 2.609 2.742 2.584 2.733 33,702 2.6420 -4.56%
2015-01-15 0 3.290 3.170 3.290 3.230 3.300 432,000 1,421,320 3.2901 2.733 2.634 2.733 2.684 2.742 519,972 2.7335 2.17%
2015-01-14 0 3.220 3.130 3.250 3.040 3.240 3,748,000 11,950,400 3.1885 2.675 2.600 2.700 2.526 2.692 4,511,235 2.6490 -0.31%
2015-01-13 0 3.230 3.140 3.300 - - 0 0 - 2.684 2.609 2.742 - - 0 - 0.00%
2015-01-12 0 3.230 3.180 3.240 3.230 3.380 28,000 92,760 3.3129 2.684 2.642 2.692 2.684 2.808 33,702 2.7524 1.25%
2015-01-09 0 3.190 3.050 3.290 3.050 3.190 84,000 267,120 3.1800 2.650 2.534 2.733 2.534 2.650 101,106 2.6420 0.00%
2015-01-08 0 3.190 3.120 3.190 3.030 3.200 704,000 2,170,960 3.0838 2.650 2.592 2.650 2.517 2.659 847,361 2.5620 5.98%
2015-01-07 0 3.010 3.010 3.020 3.000 3.200 592,000 1,838,360 3.1053 2.501 2.501 2.509 2.492 2.659 712,554 2.5800 -3.22%
2015-01-06 0 3.110 3.060 3.140 3.010 3.130 504,000 1,537,120 3.0498 2.584 2.542 2.609 2.501 2.600 606,634 2.5339 3.32%
2015-01-05 0 3.010 3.010 3.050 3.000 3.420 708,000 2,156,240 3.0455 2.501 2.501 2.534 2.492 2.841 852,176 2.5303 -8.79%
2015-01-02 0 3.300 3.050 3.300 - - 0 0 - 2.742 2.534 2.742 - - 0 - -0.90%
2014-12-31 0 3.330 3.330 3.370 3.000 3.330 156,000 489,560 3.1382 2.767 2.767 2.800 2.492 2.767 187,768 2.6073 4.06%
2014-12-30 0 3.200 2.980 3.300 2.970 3.200 612,000 1,825,720 2.9832 2.659 2.476 2.742 2.468 2.659 736,626 2.4785 6.31%
2014-12-29 0 3.010 3.010 3.650 2.960 3.030 396,000 1,188,000 3.0000 2.501 2.501 3.032 2.459 2.517 476,641 2.4924 0.33%
2014-12-24 0 3.000 3.000 3.650 3.000 3.030 100,000 300,480 3.0048 2.492 2.492 3.032 2.492 2.517 120,364 2.4964 -0.99%
2014-12-23 0 3.030 3.020 3.150 3.000 3.150 52,000 157,240 3.0238 2.517 2.509 2.617 2.492 2.617 62,589 2.5123 1.00%
2014-12-22 0 3.000 3.000 3.540 3.000 3.000 8,000 24,000 3.0000 2.492 2.492 2.941 2.492 2.492 9,629 2.4924 -1.96%
2014-12-19 0 3.060 3.060 3.150 3.050 3.050 180,000 549,000 3.0500 2.542 2.542 2.617 2.534 2.534 216,655 2.5340 -0.97%
2014-12-18 0 3.090 3.050 3.090 3.050 3.100 184,000 566,240 3.0774 2.567 2.534 2.567 2.534 2.576 221,469 2.5567 1.31%
2014-12-17 0 3.050 3.050 3.420 3.050 3.060 76,000 231,920 3.0516 2.534 2.534 2.841 2.534 2.542 91,476 2.5353 -3.17%
2014-12-16 0 3.150 3.030 3.330 3.090 3.150 8,000 24,960 3.1200 2.617 2.517 2.767 2.567 2.617 9,629 2.5921 0.96%
2014-12-15 0 3.120 3.120 3.160 3.010 3.130 56,000 171,920 3.0700 2.592 2.592 2.625 2.501 2.600 67,404 2.5506 -0.32%
2014-12-12 0 3.130 3.000 3.140 - - 0 0 - 2.600 2.492 2.609 - - 0 - 0.00%
2014-12-11 0 3.130 3.030 3.130 - - 0 0 - 2.600 2.517 2.600 - - 0 - -0.63%
2014-12-10 0 3.150 3.150 3.200 2.900 3.290 228,000 726,000 3.1842 2.617 2.617 2.659 2.409 2.733 274,429 2.6455 4.30%
2014-12-09 0 3.020 3.010 3.020 2.900 3.020 468,000 1,378,120 2.9447 2.509 2.501 2.509 2.409 2.509 563,303 2.4465 0.67%
2014-12-08 0 3.000 2.940 3.040 3.000 3.080 660,000 1,992,080 3.0183 2.492 2.443 2.526 2.492 2.559 794,401 2.5077 -4.15%
2014-12-05 0 3.130 3.090 3.180 3.120 3.180 248,000 776,680 3.1318 2.600 2.567 2.642 2.592 2.642 298,502 2.6019 0.00%
2014-12-04 0 3.130 3.130 3.160 3.130 3.290 228,000 724,520 3.1777 2.600 2.600 2.625 2.600 2.733 274,429 2.6401 -4.86%
2014-12-03 0 3.290 3.280 3.290 3.100 3.290 816,000 2,592,800 3.1775 2.733 2.725 2.733 2.576 2.733 982,169 2.6399 0.00%
2014-12-02 0 3.290 3.230 3.350 - - 0 0 - 2.733 2.684 2.783 - - 0 - 0.00%
2014-12-01 0 3.290 3.180 3.290 3.140 3.400 664,000 2,145,840 3.2317 2.733 2.642 2.733 2.609 2.825 799,216 2.6849 -3.24%
2014-11-28 0 3.400 3.240 3.400 3.220 3.400 216,000 701,880 3.2494 2.825 2.692 2.825 2.675 2.825 259,986 2.6997 4.94%
2014-11-27 0 3.240 3.230 3.250 3.200 3.290 188,000 610,040 3.2449 2.692 2.684 2.700 2.659 2.733 226,284 2.6959 -1.82%
2014-11-26 0 3.300 3.300 3.340 3.300 3.350 80,000 267,200 3.3400 2.742 2.742 2.775 2.742 2.783 96,291 2.7749 -0.30%
2014-11-25 0 3.310 3.310 3.380 3.280 3.380 184,000 612,480 3.3287 2.750 2.750 2.808 2.725 2.808 221,469 2.7655 -1.19%
2014-11-24 0 3.350 3.340 3.400 3.350 3.400 124,000 416,400 3.3581 2.783 2.775 2.825 2.783 2.825 149,251 2.7899 0.90%
2014-11-21 0 3.320 3.320 3.450 3.280 3.350 652,000 2,156,800 3.3080 2.758 2.758 2.866 2.725 2.783 784,772 2.7483 -2.35%
2014-11-20 0 3.400 3.400 3.460 3.400 3.410 120,000 408,240 3.4020 2.825 2.825 2.875 2.825 2.833 144,437 2.8264 -2.58%
2014-11-19 0 3.490 3.320 3.500 3.320 3.510 48,405 162,736 3.3620 2.900 2.758 2.908 2.758 2.916 58,262 2.7932 2.65%
2014-11-18 0 3.400 3.400 3.520 3.400 3.550 20,000 68,920 3.4460 2.825 2.825 2.924 2.825 2.949 24,073 2.8630 -5.29%
2014-11-17 0 3.590 3.500 3.590 3.590 3.620 88,000 316,840 3.6005 2.983 2.908 2.983 2.983 3.008 105,920 2.9913 -0.28%
2014-11-14 0 3.600 3.500 3.620 3.270 3.620 259,000 905,340 3.4955 2.991 2.908 3.008 2.717 3.008 311,742 2.9041 5.57%
2014-11-13 0 3.410 3.350 3.420 3.220 3.410 240,000 791,440 3.2977 2.833 2.783 2.841 2.675 2.833 288,873 2.7397 0.29%
2014-11-12 0 3.400 3.330 3.400 3.300 3.500 1,040,000 3,505,120 3.3703 2.825 2.767 2.825 2.742 2.908 1,251,783 2.8001 -2.86%
2014-11-11 0 3.500 3.490 3.590 3.500 3.550 360,000 1,266,520 3.5181 2.908 2.900 2.983 2.908 2.949 433,310 2.9229 -0.28%
2014-11-10 0 3.510 3.510 3.590 3.500 3.590 778,000 2,757,840 3.5448 2.916 2.916 2.983 2.908 2.983 936,430 2.9451 -0.85%
2014-11-07 0 3.540 3.500 3.550 3.500 3.550 81,600 288,680 3.5377 2.941 2.908 2.949 2.908 2.949 98,217 2.9392 1.14%
2014-11-06 0 3.500 3.500 3.600 3.450 3.530 236,000 823,960 3.4914 2.908 2.908 2.991 2.866 2.933 284,059 2.9007 -3.05%
2014-11-05 0 3.610 3.610 3.650 3.600 3.800 208,000 757,080 3.6398 2.999 2.999 3.032 2.991 3.157 250,357 3.0240 -2.70%
2014-11-04 0 3.710 3.630 3.710 3.680 3.720 1,852,000 6,870,120 3.7096 3.082 3.016 3.082 3.057 3.091 2,229,137 3.0820 -0.27%
2014-11-03 0 3.720 3.700 3.720 - - 0 0 - 3.091 3.074 3.091 - - 0 - -0.80%
2014-10-31 0 3.750 3.730 3.750 3.690 3.770 196,000 729,840 3.7237 3.116 3.099 3.116 3.066 3.132 235,913 3.0937 1.35%
2014-10-30 0 3.700 3.700 3.710 3.700 3.700 32,000 118,400 3.7000 3.074 3.074 3.082 3.074 3.074 38,516 3.0740 0.00%
2014-10-29 0 3.700 3.660 3.700 3.600 3.730 260,000 954,560 3.6714 3.074 3.041 3.074 2.991 3.099 312,946 3.0502 -0.54%
2014-10-28 0 3.720 3.650 3.720 3.710 3.740 44,000 163,880 3.7245 3.091 3.032 3.091 3.082 3.107 52,960 3.0944 1.36%
2014-10-27 0 3.670 3.670 3.750 3.650 3.770 232,000 859,480 3.7047 3.049 3.049 3.116 3.032 3.132 279,244 3.0779 -2.65%
2014-10-24 0 3.770 3.650 3.780 3.680 3.780 69,600 258,856 3.7192 3.132 3.032 3.140 3.057 3.140 83,773 3.0900 -0.26%
2014-10-23 0 3.780 3.760 3.780 3.700 3.990 128,000 482,440 3.7691 3.140 3.124 3.140 3.074 3.315 154,066 3.1314 2.16%
2014-10-22 0 3.700 3.660 3.700 3.660 3.750 164,000 608,640 3.7112 3.074 3.041 3.074 3.041 3.116 197,397 3.0833 1.37%
2014-10-21 0 3.650 3.650 3.720 3.650 3.730 94,000 346,800 3.6894 3.032 3.032 3.091 3.032 3.099 113,142 3.0652 -0.27%
2014-10-20 0 3.660 3.590 3.680 3.590 3.740 524,000 1,908,000 3.6412 3.041 2.983 3.057 2.983 3.107 630,706 3.0252 1.10%
2014-10-17 0 3.620 3.580 3.630 3.480 3.630 576,000 2,052,080 3.5626 3.008 2.974 3.016 2.891 3.016 693,295 2.9599 -0.28%
2014-10-16 0 3.630 3.520 3.640 3.520 3.630 96,000 344,840 3.5921 3.016 2.924 3.024 2.924 3.016 115,549 2.9844 3.71%
2014-10-15 0 3.500 3.450 3.610 3.450 3.640 234,000 824,500 3.5235 2.908 2.866 2.999 2.866 3.024 281,651 2.9274 -4.63%
2014-10-14 0 3.670 3.590 3.670 3.480 3.680 444,000 1,564,920 3.5246 3.049 2.983 3.049 2.891 3.057 534,415 2.9283 3.38%
2014-10-13 0 3.550 3.500 3.550 3.420 3.620 296,000 1,041,240 3.5177 2.949 2.908 2.949 2.841 3.008 356,277 2.9226 -1.93%
2014-10-10 0 3.620 3.510 3.620 3.400 3.770 256,000 911,760 3.5616 3.008 2.916 3.008 2.825 3.132 308,131 2.9590 0.56%
2014-10-09 0 3.600 3.530 3.600 3.570 3.650 128,000 461,640 3.6066 2.991 2.933 2.991 2.966 3.032 154,066 2.9964 1.12%
2014-10-08 0 3.560 3.530 3.590 3.390 3.590 1,124,000 3,949,920 3.5142 2.958 2.933 2.983 2.816 2.983 1,352,889 2.9196 3.79%
2014-10-07 0 3.430 3.390 3.440 3.360 3.500 468,000 1,604,760 3.4290 2.850 2.816 2.858 2.792 2.908 563,303 2.8488 0.59%
2014-10-06 0 3.410 3.410 3.440 3.280 3.410 1,044,000 3,524,360 3.3758 2.833 2.833 2.858 2.725 2.833 1,256,598 2.8047 0.59%
2014-10-03 0 3.390 3.330 3.390 3.250 3.400 216,500 731,460 3.3786 2.816 2.767 2.816 2.700 2.825 260,588 2.8070 3.67%
2014-09-30 0 3.270 3.270 3.300 3.190 3.300 428,000 1,383,360 3.2321 2.717 2.717 2.742 2.650 2.742 515,157 2.6853 2.83%
2014-09-29 0 3.180 3.130 3.210 3.090 3.260 268,000 844,400 3.1507 2.642 2.600 2.667 2.567 2.708 322,575 2.6177 -1.24%
2014-09-26 0 3.220 3.190 3.230 3.150 3.260 172,000 553,520 3.2181 2.675 2.650 2.684 2.617 2.708 207,026 2.6737 0.94%
2014-09-25 0 3.190 3.170 3.280 3.170 3.430 636,000 2,053,920 3.2294 2.650 2.634 2.725 2.634 2.850 765,514 2.6831 -5.62%
2014-09-24 0 3.380 3.300 3.440 3.150 3.470 368,000 1,201,360 3.2646 2.808 2.742 2.858 2.617 2.883 442,939 2.7122 5.96%
2014-09-23 0 3.190 3.180 3.290 3.160 3.320 596,000 1,924,760 3.2295 2.650 2.642 2.733 2.625 2.758 717,368 2.6831 -2.45%
2014-09-22 0 3.270 3.270 3.300 3.270 3.420 372,000 1,242,840 3.3410 2.717 2.717 2.742 2.717 2.841 447,753 2.7757 -1.21%
2014-09-19 0 3.310 3.310 3.320 3.280 3.380 176,000 589,320 3.3484 2.750 2.750 2.758 2.725 2.808 211,840 2.7819 1.53%
2014-09-18 0 3.260 3.260 3.270 3.210 3.370 204,000 667,840 3.2737 2.708 2.708 2.717 2.667 2.800 245,542 2.7199 1.87%
2014-09-17 0 3.200 3.160 3.300 3.040 3.300 248,000 794,040 3.2018 2.659 2.625 2.742 2.526 2.742 298,502 2.6601 2.56%
2014-09-16 0 3.120 3.120 3.150 3.060 3.160 284,000 881,840 3.1051 2.592 2.592 2.617 2.542 2.625 341,833 2.5797 -2.19%
2014-09-15 0 3.190 3.150 3.200 - - 0 0 - 2.650 2.617 2.659 - - 0 - -0.31%
2014-09-12 0 3.200 3.200 3.230 3.180 3.230 72,000 230,400 3.2000 2.659 2.659 2.684 2.642 2.684 86,662 2.6586 0.00%
2014-09-11 0 3.200 3.200 3.250 3.180 3.240 128,000 410,120 3.2041 2.659 2.659 2.700 2.642 2.692 154,066 2.6620 0.95%
2014-09-10 0 3.170 3.160 3.230 3.160 3.220 820,000 2,609,440 3.1822 2.634 2.625 2.684 2.625 2.675 986,983 2.6439 -1.25%
2014-09-08 0 3.210 3.210 3.240 3.210 3.440 604,000 1,977,200 3.2735 2.667 2.667 2.692 2.667 2.858 726,997 2.7197 -6.41%
2014-09-05 0 3.430 3.420 3.450 3.380 3.500 72,000 247,960 3.4439 2.850 2.841 2.866 2.808 2.908 86,662 2.8612 -2.00%
2014-09-04 0 3.500 3.500 3.510 3.420 3.530 472,000 1,647,160 3.4897 2.908 2.908 2.916 2.841 2.933 568,117 2.8993 0.00%
2014-09-03 0 3.500 3.440 3.500 3.360 3.510 1,296,000 4,523,920 3.4907 2.908 2.858 2.908 2.792 2.916 1,559,915 2.9001 4.17%
2014-09-02 0 3.360 3.360 3.390 3.360 3.450 508,500 1,724,970 3.3923 2.792 2.792 2.816 2.792 2.866 612,050 2.8183 -2.04%
2014-09-01 0 3.430 3.400 3.440 3.230 3.450 1,552,000 5,223,160 3.3654 2.850 2.825 2.858 2.684 2.866 1,868,046 2.7961 6.52%
2014-08-29 0 3.220 3.180 3.230 3.120 3.220 232,000 735,400 3.1698 2.675 2.642 2.684 2.592 2.675 279,244 2.6335 4.55%
2014-08-28 0 3.080 3.080 3.120 3.070 3.240 104,000 323,240 3.1081 2.559 2.559 2.592 2.551 2.692 125,178 2.5822 -1.91%
2014-08-27 0 3.140 3.100 3.120 3.130 3.300 396,000 1,264,880 3.1941 2.609 2.576 2.592 2.600 2.742 476,641 2.6537 -3.98%
2014-08-26 0 3.270 3.220 3.300 3.200 3.340 1,040,000 3,393,800 3.2633 2.717 2.675 2.742 2.659 2.775 1,251,783 2.7112 3.81%
2014-08-25 0 3.150 3.140 3.150 3.000 3.230 1,760,000 5,554,280 3.1558 2.617 2.609 2.617 2.492 2.684 2,118,403 2.6219 4.65%
2014-08-22 0 3.010 2.990 3.020 2.960 3.070 892,000 2,692,080 3.0180 2.501 2.484 2.509 2.459 2.551 1,073,645 2.5074 1.01%
2014-08-21 0 2.980 2.980 2.990 2.950 2.980 244,000 725,960 2.9752 2.476 2.476 2.484 2.451 2.476 293,688 2.4719 -0.33%
2014-08-20 0 2.990 2.980 3.030 2.880 3.020 500,000 1,481,960 2.9639 2.484 2.476 2.517 2.393 2.509 601,819 2.4625 1.36%
2014-08-19 0 2.950 2.950 2.960 2.890 2.960 392,000 1,150,440 2.9348 2.451 2.451 2.459 2.401 2.459 471,826 2.4383 1.72%
2014-08-18 0 2.900 2.900 2.930 2.810 2.950 888,000 2,579,320 2.9046 2.409 2.409 2.434 2.335 2.451 1,068,830 2.4132 -1.69%
2014-08-15 0 2.950 2.830 2.950 2.760 2.950 496,000 1,427,520 2.8781 2.451 2.351 2.451 2.293 2.451 597,004 2.3911 8.06%
2014-08-14 0 2.730 2.690 2.730 2.680 2.730 164,000 443,040 2.7015 2.268 2.235 2.268 2.227 2.268 197,397 2.2444 0.00%
2014-08-13 0 2.730 2.680 2.760 2.650 2.750 476,000 1,287,720 2.7053 2.268 2.227 2.293 2.202 2.285 572,932 2.2476 -1.80%
2014-08-12 0 2.780 2.740 2.780 2.740 2.780 232,000 637,880 2.7495 2.310 2.276 2.310 2.276 2.310 279,244 2.2843 1.46%
2014-08-11 0 2.740 2.670 2.750 2.630 2.740 152,000 407,240 2.6792 2.276 2.218 2.285 2.185 2.276 182,953 2.2259 1.86%
2014-08-08 0 2.690 2.690 2.700 2.660 2.830 936,000 2,574,840 2.7509 2.235 2.235 2.243 2.210 2.351 1,126,605 2.2855 -4.95%
2014-08-07 0 2.830 2.750 2.830 2.750 2.830 140,000 395,560 2.8254 2.351 2.285 2.351 2.285 2.351 168,509 2.3474 2.91%
2014-08-06 0 2.750 2.740 2.800 2.730 2.830 344,000 949,600 2.7605 2.285 2.276 2.326 2.268 2.351 414,051 2.2934 0.73%
2014-08-05 0 2.730 2.670 2.750 2.730 2.760 472,000 1,299,440 2.7531 2.268 2.218 2.285 2.268 2.293 568,117 2.2873 1.11%
2014-08-04 0 2.700 2.630 2.760 2.490 2.700 368,000 959,720 2.6079 2.243 2.185 2.293 2.069 2.243 442,939 2.1667 3.85%
2014-08-01 0 2.600 2.600 2.650 2.550 2.650 424,000 1,107,560 2.6122 2.160 2.160 2.202 2.119 2.202 510,342 2.1702 -1.89%
2014-07-31 0 2.650 2.580 2.650 2.650 2.650 104,000 275,600 2.6500 2.202 2.144 2.202 2.202 2.202 125,178 2.2017 0.76%
2014-07-30 0 2.630 2.620 2.630 2.660 2.660 216,000 574,560 2.6600 2.185 2.177 2.185 2.210 2.210 259,986 2.2100 -1.13%
2014-07-29 0 2.660 2.600 2.670 2.640 2.670 176,000 469,600 2.6682 2.210 2.160 2.218 2.193 2.218 211,840 2.2168 -1.85%
2014-07-28 0 2.710 2.710 2.750 2.500 2.710 1,308,000 3,345,480 2.5577 2.252 2.252 2.285 2.077 2.252 1,574,358 2.1250 0.74%
2014-07-25 0 2.690 2.690 2.730 2.650 2.690 44,000 118,040 2.6827 2.235 2.235 2.268 2.202 2.235 52,960 2.2288 0.00%
2014-07-24 0 2.690 2.680 2.750 2.680 2.730 112,000 300,880 2.6864 2.235 2.227 2.285 2.227 2.268 134,807 2.2319 0.75%
2014-07-23 0 2.670 2.660 2.790 2.650 2.790 464,000 1,271,280 2.7398 2.218 2.210 2.318 2.202 2.318 558,488 2.2763 -0.74%
2014-07-22 0 2.690 2.650 2.690 2.560 2.700 340,000 896,600 2.6371 2.235 2.202 2.235 2.127 2.243 409,237 2.1909 3.46%
2014-07-21 0 2.600 2.560 2.610 2.600 2.610 68,000 177,280 2.6071 2.160 2.127 2.168 2.160 2.168 81,847 2.1660 -0.38%
2014-07-18 0 2.610 2.600 2.660 2.600 2.660 181,000 474,860 2.6235 2.168 2.160 2.210 2.160 2.210 217,858 2.1797 -0.76%
2014-07-17 0 2.630 2.610 2.630 2.540 2.640 224,000 582,480 2.6004 2.185 2.168 2.185 2.110 2.193 269,615 2.1604 3.54%
2014-07-16 0 2.540 2.540 2.580 2.540 2.540 100,000 254,080 2.5408 2.110 2.110 2.144 2.110 2.110 120,364 2.1109 1.20%
2014-07-15 0 2.510 2.500 2.510 2.480 2.580 324,000 810,560 2.5017 2.085 2.077 2.085 2.060 2.144 389,979 2.0785 -1.57%
2014-07-14 0 2.550 2.550 2.580 2.470 2.550 224,000 559,200 2.4964 2.119 2.119 2.144 2.052 2.119 269,615 2.0741 0.39%
2014-07-11 0 2.540 2.540 2.580 2.500 2.600 288,000 733,440 2.5467 2.110 2.110 2.144 2.077 2.160 346,648 2.1158 -0.39%
2014-07-10 0 2.550 2.550 2.650 2.550 2.650 44,000 116,200 2.6409 2.119 2.119 2.202 2.119 2.202 52,960 2.1941 0.79%
2014-07-09 0 2.530 2.530 2.660 2.530 2.580 104,000 265,480 2.5527 2.102 2.102 2.210 2.102 2.144 125,178 2.1208 -0.78%
2014-07-08 0 2.550 2.550 2.650 2.550 2.640 580,000 1,514,800 2.6117 2.119 2.119 2.202 2.119 2.193 698,110 2.1699 -2.30%
2014-07-07 0 2.610 2.600 2.650 2.580 2.630 424,000 1,106,040 2.6086 2.168 2.160 2.202 2.144 2.185 510,342 2.1673 -0.76%
2014-07-04 0 2.630 2.610 2.630 2.610 2.750 400,000 1,080,840 2.7021 2.185 2.168 2.185 2.168 2.285 481,455 2.2449 2.73%
2014-07-03 0 2.560 2.560 2.730 2.500 2.730 772,000 1,993,240 2.5819 2.127 2.127 2.268 2.077 2.268 929,208 2.1451 2.40%
2014-07-02 0 2.500 2.470 2.500 2.420 2.520 314,000 781,580 2.4891 2.077 2.052 2.077 2.011 2.094 377,942 2.0680 -0.79%
2014-06-30 0 2.520 2.450 2.530 2.450 2.550 176,000 440,400 2.5023 2.094 2.035 2.102 2.035 2.119 211,840 2.0789 1.20%
2014-06-27 0 2.490 2.480 2.500 2.480 2.530 800,000 1,998,720 2.4984 2.069 2.060 2.077 2.060 2.102 962,910 2.0757 -0.80%
2014-06-26 0 2.510 2.510 2.540 2.450 2.540 404,000 1,004,280 2.4858 2.085 2.085 2.110 2.035 2.110 486,270 2.0653 -0.40%
2014-06-25 0 2.520 2.520 2.540 2.400 2.570 636,000 1,601,720 2.5184 2.094 2.094 2.110 1.994 2.135 765,514 2.0923 0.80%
2014-06-24 0 2.500 2.500 2.540 2.500 2.540 80,000 202,720 2.5340 2.077 2.077 2.110 2.077 2.110 96,291 2.1053 -1.57%
2014-06-23 0 2.540 2.500 2.600 2.450 2.620 432,000 1,095,480 2.5358 2.110 2.077 2.160 2.035 2.177 519,972 2.1068 -1.17%
2014-06-20 0 2.570 2.530 2.570 2.620 2.620 16,000 41,920 2.6200 2.135 2.102 2.135 2.177 2.177 19,258 2.1767 2.39%
2014-06-19 0 2.510 2.510 2.640 2.300 2.640 1,012,000 2,475,440 2.4461 2.085 2.085 2.193 1.911 2.193 1,218,082 2.0322 -0.79%
2014-06-18 0 2.530 2.530 2.620 2.530 2.620 648,000 1,656,880 2.5569 2.102 2.102 2.177 2.102 2.177 779,957 2.1243 -4.17%
2014-06-17 0 2.640 2.640 2.690 2.640 2.700 56,000 150,160 2.6814 2.193 2.193 2.235 2.193 2.243 67,404 2.2278 -0.38%
2014-06-16 0 2.650 2.640 2.700 2.560 2.790 304,000 807,040 2.6547 2.202 2.193 2.243 2.127 2.318 365,906 2.2056 -1.85%
2014-06-13 0 2.700 2.690 2.700 2.700 2.750 176,000 476,440 2.7070 2.243 2.235 2.243 2.243 2.285 211,840 2.2491 -1.82%
2014-06-12 0 2.750 2.700 2.780 2.750 2.780 112,000 309,800 2.7661 2.285 2.243 2.310 2.285 2.310 134,807 2.2981 0.00%
2014-06-11 0 2.750 2.740 2.750 2.700 2.750 144,000 391,240 2.7169 2.285 2.276 2.285 2.243 2.285 173,324 2.2573 0.73%
2014-06-10 0 2.730 2.640 2.750 2.640 2.740 84,000 224,800 2.6762 2.268 2.193 2.285 2.193 2.276 101,106 2.2234 0.74%
2014-06-09 0 2.710 2.650 2.720 2.650 2.750 140,000 373,680 2.6691 2.252 2.202 2.260 2.202 2.285 168,509 2.2176 2.65%
2014-06-06 0 2.640 2.630 2.670 2.630 2.770 480,000 1,287,680 2.6827 2.193 2.185 2.218 2.185 2.301 577,746 2.2288 -3.65%
2014-06-05 0 2.740 2.700 2.770 2.720 2.780 156,000 430,040 2.7567 2.276 2.243 2.301 2.260 2.310 187,768 2.2903 4.18%
2014-06-04 0 2.630 2.640 2.770 2.610 2.760 292,000 782,560 2.6800 2.185 2.193 2.301 2.168 2.293 351,462 2.2266 -3.31%
2014-06-03 0 2.720 2.700 2.720 2.670 2.780 312,000 854,760 2.7396 2.260 2.243 2.260 2.218 2.310 375,535 2.2761 0.37%
2014-05-30 0 2.710 2.710 2.780 2.710 2.790 124,000 339,400 2.7371 2.252 2.252 2.310 2.252 2.318 149,251 2.2740 -1.09%
2014-05-29 0 2.740 2.650 2.740 2.650 2.740 60,000 159,960 2.6660 2.276 2.202 2.276 2.202 2.276 72,218 2.2150 2.62%
2014-05-28 0 2.670 2.660 2.750 2.660 2.740 44,000 118,880 2.7018 2.218 2.210 2.285 2.210 2.276 52,960 2.2447 -2.55%
2014-05-27 0 2.740 2.660 2.740 2.620 2.760 256,000 701,400 2.7398 2.276 2.210 2.276 2.177 2.293 308,131 2.2763 4.98%
2014-05-26 0 2.610 2.570 2.750 2.540 2.680 248,000 640,840 2.5840 2.168 2.135 2.285 2.110 2.227 298,502 2.1469 1.56%
2014-05-23 0 2.570 2.560 2.660 2.560 2.580 104,000 267,560 2.5727 2.135 2.127 2.210 2.127 2.144 125,178 2.1374 -0.39%
2014-05-22 0 2.580 2.550 2.580 2.580 2.590 24,000 61,960 2.5817 2.144 2.119 2.144 2.144 2.152 28,887 2.1449 1.57%
2014-05-21 0 2.540 2.490 2.540 2.420 2.540 424,000 1,053,080 2.4837 2.110 2.069 2.110 2.011 2.110 510,342 2.0635 1.60%
2014-05-20 0 2.500 2.450 2.530 2.420 2.600 468,000 1,163,880 2.4869 2.077 2.035 2.102 2.011 2.160 563,303 2.0662 -1.19%
2014-05-19 0 2.530 2.470 2.530 2.460 2.540 408,000 1,022,920 2.5072 2.102 2.052 2.102 2.044 2.110 491,084 2.0830 1.20%
2014-05-16 0 2.500 2.500 2.540 2.400 2.570 372,000 924,960 2.4865 2.077 2.077 2.110 1.994 2.135 447,753 2.0658 0.00%
2014-05-15 0 2.500 2.500 2.530 2.450 2.590 244,000 611,160 2.5048 2.077 2.077 2.102 2.035 2.152 293,688 2.0810 -2.72%
2014-05-14 0 2.570 2.570 2.620 2.560 2.610 24,000 62,520 2.6050 2.135 2.135 2.177 2.127 2.168 28,887 2.1643 -1.53%
2014-05-13 0 2.610 2.600 2.670 2.580 2.870 384,000 1,024,280 2.6674 2.168 2.160 2.218 2.144 2.384 462,197 2.2161 1.95%
2014-05-12 0 2.560 2.520 2.800 2.420 2.580 196,000 479,640 2.4471 2.127 2.094 2.326 2.011 2.144 235,913 2.0331 5.26%
2014-05-09 0 2.450 2.450 2.480 2.430 2.540 472,000 1,181,000 2.5021 2.021 2.021 2.045 2.004 2.095 572,322 2.0635 -3.92%
2014-05-08 0 2.550 2.550 2.620 2.500 2.770 504,000 1,287,240 2.5540 2.103 2.103 2.161 2.062 2.284 611,123 2.1064 -4.85%
2014-05-07 0 2.680 2.680 2.700 2.680 2.780 544,000 1,472,520 2.7068 2.210 2.210 2.227 2.210 2.293 659,625 2.2324 -3.60%
2014-05-05 0 2.780 2.780 2.990 2.760 2.790 88,000 244,920 2.7832 2.293 2.293 2.466 2.276 2.301 106,704 2.2953 0.72%
2014-05-02 0 2.760 2.750 2.850 2.750 2.940 212,000 597,440 2.8181 2.276 2.268 2.350 2.268 2.425 257,060 2.3241 -1.08%
2014-04-30 0 2.790 2.790 2.810 2.780 2.820 104,000 291,960 2.8073 2.301 2.301 2.317 2.293 2.326 126,105 2.3152 -3.46%
2014-04-29 0 2.890 2.840 2.890 2.830 2.930 156,000 444,040 2.8464 2.383 2.342 2.383 2.334 2.416 189,157 2.3475 -3.67%
2014-04-28 0 3.000 2.830 3.000 3.000 3.000 20,000 60,000 3.0000 2.474 2.334 2.474 2.474 2.474 24,251 2.4741 0.00%
2014-04-25 0 3.000 3.000 3.030 3.000 3.080 400,000 1,211,880 3.0297 2.474 2.474 2.499 2.474 2.540 485,019 2.4986 -3.54%
2014-04-24 0 3.110 3.110 3.140 3.000 3.160 772,000 2,391,920 3.0983 2.565 2.565 2.590 2.474 2.606 936,086 2.5552 4.36%
2014-04-23 0 2.980 2.970 3.030 2.900 3.080 468,000 1,397,160 2.9854 2.458 2.449 2.499 2.392 2.540 567,472 2.4621 1.71%
2014-04-22 0 2.930 2.920 2.960 2.820 2.980 236,000 685,640 2.9053 2.416 2.408 2.441 2.326 2.458 286,161 2.3960 3.90%
2014-04-17 0 2.820 2.750 2.820 2.760 2.820 156,000 436,240 2.7964 2.326 2.268 2.326 2.276 2.326 189,157 2.3062 2.92%
2014-04-16 0 2.740 2.740 2.800 2.730 2.880 468,000 1,300,680 2.7792 2.260 2.260 2.309 2.251 2.375 567,472 2.2921 -2.14%
2014-04-15 0 2.800 2.750 2.800 2.770 2.890 204,000 577,760 2.8322 2.309 2.268 2.309 2.284 2.383 247,359 2.3357 0.00%
2014-04-14 0 2.800 2.750 2.810 2.750 2.840 192,000 530,640 2.7638 2.309 2.268 2.317 2.268 2.342 232,809 2.2793 -1.06%
2014-04-11 0 2.830 2.820 2.840 2.800 2.850 48,000 135,040 2.8133 2.334 2.326 2.342 2.309 2.350 58,202 2.3202 -1.05%
2014-04-10 0 2.860 2.840 2.880 2.770 2.860 212,000 595,880 2.8108 2.359 2.342 2.375 2.284 2.359 257,060 2.3181 -0.35%
2014-04-09 0 2.870 2.790 2.900 2.780 2.950 334,000 947,600 2.8371 2.367 2.301 2.392 2.293 2.433 404,991 2.3398 2.87%
2014-04-08 0 2.790 2.790 2.850 2.760 2.930 324,000 920,800 2.8420 2.301 2.301 2.350 2.276 2.416 392,865 2.3438 -3.79%
2014-04-07 0 2.900 2.850 2.900 2.900 3.060 292,000 854,900 2.9277 2.392 2.350 2.392 2.392 2.524 354,064 2.4145 -5.23%
2014-04-04 0 3.060 2.990 3.060 2.950 3.090 48,000 145,200 3.0250 2.524 2.466 2.524 2.433 2.548 58,202 2.4947 0.66%
2014-04-03 0 3.040 2.920 3.040 3.000 3.050 172,000 518,080 3.0121 2.507 2.408 2.507 2.474 2.515 208,558 2.4841 1.00%
2014-04-02 0 3.010 2.970 3.030 2.920 3.130 384,000 1,149,160 2.9926 2.482 2.449 2.499 2.408 2.581 465,618 2.4680 0.67%
2014-04-01 0 2.990 2.920 2.990 2.780 3.010 600,000 1,761,000 2.9350 2.466 2.408 2.466 2.293 2.482 727,528 2.4205 5.28%
2014-03-31 0 2.840 2.820 2.850 2.740 2.920 332,000 939,360 2.8294 2.342 2.326 2.350 2.260 2.408 402,565 2.3334 5.97%
2014-03-28 0 2.680 2.680 2.730 2.680 2.850 984,000 2,711,880 2.7560 2.210 2.210 2.251 2.210 2.350 1,193,146 2.2729 -4.96%
2014-03-27 0 2.820 2.810 2.840 2.720 2.960 436,000 1,246,160 2.8582 2.326 2.317 2.342 2.243 2.441 528,670 2.3572 -6.31%
2014-03-26 0 3.010 2.980 3.010 2.950 3.010 240,000 714,120 2.9755 2.482 2.458 2.482 2.433 2.482 291,011 2.4539 -1.95%
2014-03-25 0 3.070 3.040 3.070 3.000 3.160 160,000 489,560 3.0598 2.532 2.507 2.532 2.474 2.606 194,007 2.5234 -0.32%
2014-03-24 0 3.080 3.080 3.100 3.020 3.110 340,000 1,049,640 3.0872 2.540 2.540 2.557 2.491 2.565 412,266 2.5460 -0.96%
2014-03-21 0 3.110 3.110 3.150 3.020 3.160 320,000 1,000,640 3.1270 2.565 2.565 2.598 2.491 2.606 388,015 2.5789 -0.64%
2014-03-20 0 3.130 3.110 3.130 3.100 3.200 501,000 1,578,510 3.1507 2.581 2.565 2.581 2.557 2.639 607,486 2.5984 -2.19%
2014-03-19 0 3.200 3.180 3.240 3.200 3.350 588,000 1,919,560 3.2646 2.639 2.623 2.672 2.639 2.763 712,977 2.6923 -1.84%
2014-03-18 0 3.260 3.230 3.260 3.160 3.360 1,052,000 3,433,400 3.2637 2.689 2.664 2.689 2.606 2.771 1,275,599 2.6916 2.84%
2014-03-17 0 3.170 3.130 3.170 3.100 3.190 592,000 1,875,800 3.1686 2.614 2.581 2.614 2.557 2.631 717,827 2.6132 -0.31%
2014-03-14 0 3.180 3.150 3.180 3.090 3.280 800,000 2,546,760 3.1835 2.623 2.598 2.623 2.548 2.705 970,037 2.6254 -5.92%
2014-03-13 0 3.380 3.340 3.380 3.280 3.430 740,000 2,472,800 3.3416 2.788 2.755 2.788 2.705 2.829 897,284 2.7559 -1.17%
2014-03-12 0 3.420 3.400 3.420 3.350 3.450 1,028,000 3,497,320 3.4021 2.821 2.804 2.821 2.763 2.845 1,246,498 2.8057 -0.87%
2014-03-11 0 3.450 3.420 3.460 3.240 3.470 1,720,000 5,753,680 3.3452 2.845 2.821 2.853 2.672 2.862 2,085,580 2.7588 2.99%
2014-03-10 0 3.350 3.350 3.380 3.190 3.440 3,132,500 10,351,345 3.3045 2.763 2.763 2.788 2.631 2.837 3,798,302 2.7253 5.02%
2014-03-07 0 3.190 3.130 3.200 2.910 3.200 4,108,000 12,599,360 3.0670 2.631 2.581 2.639 2.400 2.639 4,981,141 2.5294 -0.31%
2014-03-06 0 3.200 3.180 3.200 3.080 3.310 3,368,000 10,811,360 3.2100 2.639 2.623 2.639 2.540 2.730 4,083,856 2.6473 -0.93%
2014-03-05 0 3.230 3.230 3.270 3.210 3.580 3,400,000 11,460,960 3.3709 2.664 2.664 2.697 2.647 2.952 4,122,658 2.7800 -8.24%
2014-03-04 0 3.520 3.520 3.530 3.480 3.880 4,344,000 15,644,440 3.6014 2.903 2.903 2.911 2.870 3.200 5,267,302 2.9701 1.44%
2014-03-03 0 3.470 3.440 3.470 3.390 3.560 1,716,000 5,929,360 3.4553 2.862 2.837 2.862 2.796 2.936 2,080,730 2.8497 3.89%
2014-02-28 0 3.340 3.330 3.340 3.180 3.420 1,544,000 5,052,720 3.2725 2.755 2.746 2.755 2.623 2.821 1,872,172 2.6989 3.09%
2014-02-27 0 3.240 3.180 3.240 3.150 3.280 3,436,000 11,015,560 3.2059 2.672 2.623 2.672 2.598 2.705 4,166,310 2.6440 -1.22%
2014-02-26 0 3.280 3.250 3.280 3.150 3.600 3,816,000 13,154,280 3.4471 2.705 2.680 2.705 2.598 2.969 4,627,077 2.8429 -1.80%
2014-02-25 0 3.340 3.280 3.340 3.150 3.570 3,792,000 12,786,480 3.3720 2.755 2.705 2.755 2.598 2.944 4,597,976 2.7809 6.03%
2014-02-24 0 3.150 3.130 3.150 3.000 3.160 932,000 2,884,520 3.0950 2.598 2.581 2.598 2.474 2.606 1,130,093 2.5525 3.62%
2014-02-21 0 3.040 3.040 3.080 3.020 3.300 860,000 2,681,440 3.1180 2.507 2.507 2.540 2.491 2.722 1,042,790 2.5714 -4.40%
2014-02-20 0 3.180 3.150 3.180 2.910 3.340 2,080,000 6,581,360 3.1641 2.623 2.598 2.623 2.400 2.755 2,522,097 2.6095 -0.62%
2014-02-19 0 3.200 3.160 3.200 3.040 3.390 5,944,000 19,079,280 3.2098 2.639 2.606 2.639 2.507 2.796 7,207,376 2.6472 5.61%
2014-02-18 0 3.030 3.040 3.100 2.800 3.200 5,881,000 17,517,640 2.9787 2.499 2.507 2.557 2.309 2.639 7,130,986 2.4566 14.34%
2014-02-17 0 2.650 2.600 2.650 2.500 2.750 904,000 2,411,000 2.6670 2.185 2.144 2.185 2.062 2.268 1,096,142 2.1995 -0.75%
2014-02-14 0 2.670 2.660 2.670 2.410 2.670 1,644,000 4,258,880 2.5906 2.202 2.194 2.202 1.988 2.202 1,993,426 2.1365 3.09%
2014-02-13 0 2.590 2.590 2.600 2.250 2.700 4,052,000 10,227,280 2.5240 2.136 2.136 2.144 1.856 2.227 4,913,238 2.0816 15.11%
2014-02-12 0 2.250 2.240 2.250 2.210 2.250 744,000 1,664,720 2.2375 1.856 1.847 1.856 1.823 1.856 902,135 1.8453 0.00%
2014-02-11 0 2.250 2.200 2.250 2.160 2.250 756,000 1,660,800 2.1968 1.856 1.814 1.856 1.781 1.856 916,685 1.8117 0.45%
2014-02-10 0 2.240 2.220 2.240 2.150 2.250 456,000 1,013,680 2.2230 1.847 1.831 1.847 1.773 1.856 552,921 1.8333 0.45%
2014-02-07 0 2.230 2.150 2.230 2.200 2.230 160,000 356,200 2.2263 1.839 1.773 1.839 1.814 1.839 194,007 1.8360 2.76%
2014-02-06 0 2.170 2.170 2.230 2.170 2.230 108,000 239,080 2.2137 1.790 1.790 1.839 1.790 1.839 130,955 1.8257 -2.69%
2014-02-05 0 2.230 2.150 2.230 2.150 2.270 840,000 1,860,440 2.2148 1.839 1.773 1.839 1.773 1.872 1,018,539 1.8266 1.36%
2014-02-04 0 2.200 2.160 2.200 2.150 2.230 172,000 375,560 2.1835 1.814 1.781 1.814 1.773 1.839 208,558 1.8007 -1.35%
2014-01-30 0 2.230 2.110 2.230 - - 0 0 - 1.839 1.740 1.839 - - 0 - -0.89%
2014-01-29 0 2.250 2.200 2.250 2.180 2.300 204,000 452,080 2.2161 1.856 1.814 1.856 1.798 1.897 247,359 1.8276 4.17%
2014-01-28 0 2.160 2.150 2.200 2.160 2.200 192,000 418,720 2.1808 1.781 1.773 1.814 1.781 1.814 232,809 1.7986 0.00%
2014-01-27 0 2.160 2.160 2.250 2.130 2.300 972,000 2,121,320 2.1824 1.781 1.781 1.856 1.757 1.897 1,178,595 1.7999 -8.09%
2014-01-24 0 2.350 2.280 2.350 2.270 2.350 144,000 333,880 2.3186 1.938 1.880 1.938 1.872 1.938 174,607 1.9122 0.00%
2014-01-23 0 2.350 2.300 2.350 2.340 2.350 252,000 592,080 2.3495 1.938 1.897 1.938 1.930 1.938 305,562 1.9377 0.00%
2014-01-22 0 2.350 2.340 2.350 2.290 2.370 640,000 1,489,240 2.3269 1.938 1.930 1.938 1.889 1.955 776,030 1.9191 -1.67%
2014-01-21 0 2.390 2.300 2.390 2.370 2.450 1,180,000 2,844,280 2.4104 1.971 1.897 1.971 1.955 2.021 1,430,805 1.9879 0.84%
2014-01-20 0 2.370 2.310 2.370 2.140 2.380 764,000 1,696,600 2.2207 1.955 1.905 1.955 1.765 1.963 926,385 1.8314 7.73%
2014-01-17 0 2.200 2.140 2.200 2.140 2.200 1,620,000 3,488,280 2.1533 1.814 1.765 1.814 1.765 1.814 1,964,325 1.7758 4.76%
2014-01-16 0 2.100 2.090 2.100 2.090 2.130 700,000 1,478,200 2.1117 1.732 1.724 1.732 1.724 1.757 848,783 1.7416 -0.47%
2014-01-15 0 2.110 2.100 2.110 2.100 2.120 312,000 657,600 2.1077 1.740 1.732 1.740 1.732 1.748 378,314 1.7382 -1.86%
2014-01-14 0 2.150 2.130 2.150 2.100 2.150 448,000 952,000 2.1250 1.773 1.757 1.773 1.732 1.773 543,221 1.7525 1.42%
2014-01-13 0 2.120 2.090 2.150 2.050 2.150 728,000 1,509,320 2.0732 1.748 1.724 1.773 1.691 1.773 882,734 1.7098 0.47%
2014-01-10 0 2.110 2.110 2.150 2.100 2.220 932,000 1,997,920 2.1437 1.740 1.740 1.773 1.732 1.831 1,130,093 1.7679 -4.09%
2014-01-09 0 2.200 2.200 2.240 2.200 2.230 192,000 427,240 2.2252 1.814 1.814 1.847 1.814 1.839 232,809 1.8352 -1.35%
2014-01-08 0 2.230 2.230 2.240 2.140 2.250 404,000 893,200 2.2109 1.839 1.839 1.847 1.765 1.856 489,869 1.8233 5.19%
2014-01-07 0 2.120 2.120 2.130 2.100 2.180 432,000 919,240 2.1279 1.748 1.748 1.757 1.732 1.798 523,820 1.7549 -2.75%
2014-01-06 0 2.180 2.110 2.180 2.070 2.180 764,000 1,599,840 2.0940 1.798 1.740 1.798 1.707 1.798 926,385 1.7270 3.81%
2014-01-03 0 2.100 2.100 2.490 2.040 2.150 820,000 1,712,560 2.0885 1.732 1.732 2.054 1.682 1.773 994,288 1.7224 -0.47%
2014-01-02 0 2.110 2.050 2.120 2.000 2.120 404,000 828,440 2.0506 1.740 1.691 1.748 1.649 1.748 489,869 1.6911 0.96%
2013-12-31 0 2.090 2.090 2.100 2.000 2.090 388,000 777,360 2.0035 1.724 1.724 1.732 1.649 1.724 470,468 1.6523 1.95%
2013-12-30 0 2.050 2.050 2.110 2.050 2.100 960,000 1,970,600 2.0527 1.691 1.691 1.740 1.691 1.732 1,164,045 1.6929 -3.30%
2013-12-27 0 2.120 2.030 2.120 - - 2,800 5,516 1.9700 1.748 1.674 1.748 - - 3,395 1.6247 0.00%
2013-12-24 0 2.120 2.010 2.120 2.080 2.120 28,000 59,040 2.1086 1.748 1.658 1.748 1.715 1.748 33,951 1.7390 1.92%
2013-12-23 0 2.080 2.020 2.090 2.000 2.090 180,000 366,040 2.0336 1.715 1.666 1.724 1.649 1.724 218,258 1.6771 4.00%
2013-12-20 0 2.000 1.980 2.080 2.000 2.080 152,000 306,240 2.0147 1.649 1.633 1.715 1.649 1.715 184,307 1.6616 -0.50%
2013-12-19 0 2.010 2.010 2.050 2.000 2.060 152,000 310,240 2.0411 1.658 1.658 1.691 1.649 1.699 184,307 1.6833 -2.43%
2013-12-18 0 2.060 1.990 2.060 2.000 2.060 588,000 1,183,920 2.0135 1.699 1.641 1.699 1.649 1.699 712,977 1.6605 -0.48%
2013-12-17 0 2.070 1.980 2.090 1.980 2.070 1,532,000 3,079,800 2.0103 1.707 1.633 1.724 1.633 1.707 1,857,621 1.6579 3.50%
2013-12-16 0 2.000 1.960 2.020 1.960 2.120 524,000 1,074,920 2.0514 1.649 1.616 1.666 1.616 1.748 635,374 1.6918 -5.21%
2013-12-13 0 2.110 2.100 2.110 1.950 2.110 180,000 378,520 2.1029 1.740 1.732 1.740 1.608 1.740 218,258 1.7343 -0.47%
2013-12-12 0 2.120 2.070 2.120 1.860 2.120 452,000 922,600 2.0412 1.748 1.707 1.748 1.534 1.748 548,071 1.6834 3.41%
2013-12-11 0 2.050 2.050 2.110 2.020 2.200 929,200 1,930,512 2.0776 1.691 1.691 1.740 1.666 1.814 1,126,698 1.7134 -5.96%
2013-12-10 0 2.180 2.140 2.200 2.120 2.230 908,000 1,977,560 2.1779 1.798 1.765 1.814 1.748 1.839 1,100,992 1.7962 -2.24%
2013-12-09 0 2.230 2.120 2.230 2.200 2.400 660,000 1,524,080 2.3092 1.839 1.748 1.839 1.814 1.979 800,281 1.9044 -1.33%
2013-12-06 0 2.260 2.250 2.340 2.260 2.340 1,264,000 2,901,000 2.2951 1.864 1.856 1.930 1.864 1.930 1,532,659 1.8928 -1.31%
2013-12-05 0 2.290 2.290 2.350 2.290 2.500 40,000 95,120 2.3780 1.889 1.889 1.938 1.889 2.062 48,502 1.9612 0.44%
2013-12-04 0 2.280 2.190 2.280 2.270 2.350 56,000 127,840 2.2829 1.880 1.806 1.880 1.872 1.938 67,903 1.8827 0.44%
2013-12-03 0 2.270 2.250 2.270 2.220 2.300 240,000 548,160 2.2840 1.872 1.856 1.872 1.831 1.897 291,011 1.8836 0.00%
2013-12-02 0 2.270 2.240 2.270 2.200 2.280 96,000 217,120 2.2617 1.872 1.847 1.872 1.814 1.880 116,404 1.8652 0.00%
2013-11-29 0 2.270 2.240 2.280 2.230 2.270 32,000 71,520 2.2350 1.872 1.847 1.880 1.839 1.872 38,801 1.8432 0.44%
2013-11-28 0 2.260 2.250 2.260 2.190 2.270 268,000 598,920 2.2348 1.864 1.856 1.864 1.806 1.872 324,962 1.8430 2.73%
2013-11-27 0 2.200 2.200 2.250 2.200 2.260 140,000 311,960 2.2283 1.814 1.814 1.856 1.814 1.864 169,757 1.8377 -3.51%
2013-11-26 0 2.280 2.250 2.280 2.160 2.400 696,000 1,559,240 2.2403 1.880 1.856 1.880 1.781 1.979 843,932 1.8476 5.56%
2013-11-25 0 2.160 2.150 2.170 2.100 2.170 1,400,000 3,010,280 2.1502 1.781 1.773 1.790 1.732 1.790 1,697,565 1.7733 3.35%
2013-11-22 0 2.090 2.090 2.100 2.070 2.150 600,000 1,264,400 2.1073 1.724 1.724 1.732 1.707 1.773 727,528 1.7379 -0.95%
2013-11-21 0 2.110 2.090 2.110 2.080 2.110 116,000 241,680 2.0834 1.740 1.724 1.740 1.715 1.740 140,655 1.7182 1.44%
2013-11-20 0 2.080 2.070 2.100 2.060 2.100 572,000 1,194,680 2.0886 1.715 1.707 1.732 1.699 1.732 693,577 1.7225 0.00%
2013-11-19 0 2.080 2.080 2.110 2.060 2.090 300,000 625,560 2.0852 1.715 1.715 1.740 1.699 1.724 363,764 1.7197 0.00%
2013-11-18 0 2.080 2.060 2.100 2.080 2.120 960,000 2,016,720 2.1008 1.715 1.699 1.732 1.715 1.748 1,164,045 1.7325 0.48%
2013-11-15 0 2.070 2.060 2.090 2.050 2.070 352,000 726,960 2.0652 1.707 1.699 1.724 1.691 1.707 426,816 1.7032 -1.43%
2013-11-14 0 2.100 2.080 2.100 2.070 2.100 788,000 1,652,800 2.0975 1.732 1.715 1.732 1.707 1.732 955,487 1.7298 0.00%
2013-11-13 0 2.100 2.080 2.100 2.080 2.120 740,000 1,553,000 2.0986 1.732 1.715 1.732 1.715 1.748 897,284 1.7308 -0.94%
2013-11-12 0 2.120 2.110 2.120 2.100 2.120 456,000 963,920 2.1139 1.748 1.740 1.748 1.732 1.748 552,921 1.7433 0.95%
2013-11-11 0 2.100 2.090 2.130 2.100 2.140 276,000 585,120 2.1200 1.732 1.724 1.757 1.732 1.765 334,663 1.7484 0.00%
2013-11-08 0 2.100 2.100 2.110 2.080 2.120 132,000 278,160 2.1073 1.732 1.732 1.740 1.715 1.748 160,056 1.7379 0.48%
2013-11-07 0 2.090 2.090 2.100 2.030 2.100 144,000 297,800 2.0681 1.724 1.724 1.732 1.674 1.732 174,607 1.7055 -0.48%
2013-11-06 0 2.100 2.100 2.130 2.100 2.150 112,000 239,480 2.1382 1.732 1.732 1.757 1.732 1.773 135,805 1.7634 -2.33%
2013-11-05 0 2.150 2.150 2.170 2.000 2.200 1,456,000 3,023,200 2.0764 1.773 1.773 1.790 1.649 1.814 1,765,468 1.7124 5.39%
2013-11-04 0 2.040 2.000 2.040 2.040 2.040 52,000 106,080 2.0400 1.682 1.649 1.682 1.682 1.682 63,052 1.6824 2.51%
2013-11-01 0 1.990 1.990 2.040 1.960 2.000 344,000 686,640 1.9960 1.641 1.641 1.682 1.616 1.649 417,116 1.6462 0.51%
2013-10-31 0 1.980 1.980 2.000 1.960 2.050 608,000 1,218,080 2.0034 1.633 1.633 1.649 1.616 1.691 737,228 1.6522 4.21%
2013-10-30 0 1.900 1.900 2.000 1.860 2.000 52,000 98,400 1.8923 1.567 1.567 1.649 1.534 1.649 63,052 1.5606 2.15%
2013-10-29 0 1.860 1.860 1.940 1.850 1.900 84,000 157,280 1.8724 1.534 1.534 1.600 1.526 1.567 101,854 1.5442 -5.10%
2013-10-28 0 1.960 1.940 1.960 1.960 1.960 108,000 211,680 1.9600 1.616 1.600 1.616 1.616 1.616 130,955 1.6164 0.00%
2013-10-25 0 1.960 1.960 2.050 1.960 2.090 156,000 311,360 1.9959 1.616 1.616 1.691 1.616 1.724 189,157 1.6460 -1.01%
2013-10-24 0 1.980 1.980 2.060 1.980 2.070 56,000 113,640 2.0293 1.633 1.633 1.699 1.633 1.707 67,903 1.6736 -4.81%
2013-10-23 0 2.080 1.990 2.080 1.910 2.130 164,000 330,560 2.0156 1.715 1.641 1.715 1.575 1.757 198,858 1.6623 -1.89%
2013-10-22 0 2.120 1.970 2.120 2.120 2.120 12,000 25,440 2.1200 1.748 1.625 1.748 1.748 1.748 14,551 1.7484 -0.47%
2013-10-21 0 2.130 1.960 2.130 2.020 2.130 88,000 180,840 2.0550 1.757 1.616 1.757 1.666 1.757 106,704 1.6948 0.95%
2013-10-18 0 2.110 2.020 2.130 2.110 2.150 124,000 264,720 2.1348 1.740 1.666 1.757 1.740 1.773 150,356 1.7606 0.00%
2013-10-17 0 2.110 2.110 2.150 2.100 2.180 108,000 233,760 2.1644 1.740 1.740 1.773 1.732 1.798 130,955 1.7850 2.93%
2013-10-16 0 2.050 1.960 2.050 2.050 2.120 44,000 90,480 2.0564 1.691 1.616 1.691 1.691 1.748 53,352 1.6959 0.00%
2013-10-15 0 2.050 2.050 2.160 2.020 2.190 676,000 1,439,240 2.1291 1.691 1.691 1.781 1.666 1.806 819,681 1.7559 -3.30%
2013-10-11 0 2.120 2.070 2.140 2.060 2.120 324,000 682,400 2.1062 1.748 1.707 1.765 1.699 1.748 392,865 1.7370 7.07%
2013-10-10 0 1.980 1.950 2.150 - - 0 0 - 1.633 1.608 1.773 - - 0 - 0.00%
2013-10-09 0 1.980 1.930 2.010 1.930 2.000 92,000 179,600 1.9522 1.633 1.592 1.658 1.592 1.649 111,554 1.6100 -1.49%
2013-10-08 0 2.010 1.920 2.010 2.010 2.150 272,000 559,880 2.0584 1.658 1.583 1.658 1.658 1.773 329,813 1.6976 -4.29%
2013-10-07 0 2.100 2.100 2.170 2.070 2.280 192,000 410,680 2.1390 1.732 1.732 1.790 1.707 1.880 232,809 1.7640 -7.08%
2013-10-04 0 2.260 2.220 2.260 2.150 2.330 924,000 2,069,200 2.2394 1.864 1.831 1.864 1.773 1.922 1,120,393 1.8469 4.63%
2013-10-03 0 2.160 2.080 2.160 2.060 2.260 572,000 1,215,320 2.1247 1.781 1.715 1.781 1.699 1.864 693,577 1.7523 8.00%
2013-10-02 0 2.000 2.000 2.100 1.900 2.150 424,000 864,000 2.0377 1.649 1.649 1.732 1.567 1.773 514,120 1.6805 5.82%
2013-09-30 0 1.890 1.830 1.980 1.840 2.010 623,500 1,203,885 1.9309 1.559 1.509 1.633 1.517 1.658 756,023 1.5924 2.16%
2013-09-27 0 1.850 1.840 1.880 1.770 1.940 644,000 1,196,280 1.8576 1.526 1.517 1.550 1.460 1.600 780,880 1.5320 4.52%
2013-09-26 0 1.770 1.700 1.780 1.680 1.780 276,000 475,440 1.7226 1.460 1.402 1.468 1.386 1.468 334,663 1.4207 3.51%
2013-09-25 0 1.710 1.670 1.730 1.530 1.710 404,000 661,560 1.6375 1.410 1.377 1.427 1.262 1.410 489,869 1.3505 13.25%
2013-09-24 0 1.510 1.460 1.510 1.460 1.510 292,000 434,600 1.4884 1.245 1.204 1.245 1.204 1.245 354,064 1.2275 6.34%
2013-09-23 0 1.420 1.420 1.490 - - 0 0 - 1.171 1.171 1.229 - - 0 - 1.43%
2013-09-19 0 1.400 1.400 1.450 1.400 1.450 8,000 11,400 1.4250 1.155 1.155 1.196 1.155 1.196 9,700 1.1752 -3.45%
2013-09-18 0 1.450 1.290 1.450 1.430 1.450 104,000 150,640 1.4485 1.196 1.064 1.196 1.179 1.196 126,105 1.1946 7.41%
2013-09-17 0 1.350 1.280 1.440 1.350 1.350 200,000 270,000 1.3500 1.113 1.056 1.188 1.113 1.113 242,509 1.1134 -2.88%
2013-09-16 0 1.390 1.340 1.460 1.380 1.390 240,000 333,040 1.3877 1.146 1.105 1.204 1.138 1.146 291,011 1.1444 -0.71%
2013-09-13 0 1.400 1.280 1.400 1.400 1.400 4,000 5,600 1.4000 1.155 1.056 1.155 1.155 1.155 4,850 1.1546 4.48%
2013-09-12 0 1.340 1.270 1.340 1.340 1.340 4,000 5,360 1.3400 1.105 1.047 1.105 1.105 1.105 4,850 1.1051 0.00%
2013-09-11 0 1.340 1.340 1.450 1.340 1.350 156,000 209,240 1.3413 1.105 1.105 1.196 1.105 1.113 189,157 1.1062 -2.90%
2013-09-10 0 1.380 1.380 1.480 1.360 1.440 108,000 153,680 1.4230 1.138 1.138 1.221 1.122 1.188 130,955 1.1735 -4.17%
2013-09-09 0 1.440 1.440 1.500 1.440 1.440 56,000 80,640 1.4400 1.188 1.188 1.237 1.188 1.188 67,903 1.1876 0.00%
2013-09-06 0 1.440 1.430 1.470 1.410 1.440 500,000 709,640 1.4193 1.188 1.179 1.212 1.163 1.188 606,273 1.1705 -2.70%
2013-09-05 0 1.480 1.460 1.550 1.410 1.550 244,000 354,280 1.4520 1.221 1.204 1.278 1.163 1.278 295,861 1.1975 -1.33%
2013-09-04 0 1.500 1.460 1.500 1.250 1.600 1,748,000 2,424,840 1.3872 1.237 1.204 1.237 1.031 1.320 2,119,531 1.1440 20.00%
2013-09-03 0 1.250 1.220 1.280 - - 0 0 - 1.031 1.006 1.056 - - 0 - 0.00%
2013-09-02 0 1.250 1.220 1.260 1.210 1.280 204,000 251,120 1.2310 1.031 1.006 1.039 0.998 1.056 247,359 1.0152 3.31%
2013-08-30 0 1.210 1.210 1.260 1.210 1.250 120,000 148,240 1.2353 0.998 0.998 1.039 0.998 1.031 145,506 1.0188 -3.97%
2013-08-29 0 1.260 1.240 1.290 1.200 1.260 516,000 635,760 1.2321 1.039 1.023 1.064 0.990 1.039 625,674 1.0161 5.88%
2013-08-28 0 1.190 1.190 1.240 1.190 1.200 238,000 285,460 1.1994 0.981 0.981 1.023 0.981 0.990 288,586 0.9892 -3.25%
2013-08-27 0 1.230 1.230 1.240 1.200 1.270 364,000 448,200 1.2313 1.014 1.014 1.023 0.990 1.047 441,367 1.0155 2.50%
2013-08-26 0 1.200 1.190 1.210 - - 0 0 - 0.990 0.981 0.998 - - 0 - 0.00%
2013-08-23 0 1.200 1.200 1.220 1.200 1.210 276,000 332,960 1.2064 0.990 0.990 1.006 0.990 0.998 334,663 0.9949 0.00%
2013-08-22 0 1.200 1.200 1.210 1.200 1.200 460,000 552,000 1.2000 0.990 0.990 0.998 0.990 0.990 557,771 0.9897 0.00%
2013-08-21 0 1.200 1.200 1.210 1.200 1.220 84,000 100,880 1.2010 0.990 0.990 0.998 0.990 1.006 101,854 0.9904 0.00%
2013-08-20 0 1.200 1.170 1.200 1.160 1.200 2,052,000 2,443,360 1.1907 0.990 0.965 0.990 0.957 0.990 2,488,145 0.9820 3.45%
2013-08-19 0 1.160 1.110 1.160 1.090 1.160 112,000 129,080 1.1525 0.957 0.915 0.957 0.899 0.957 135,805 0.9505 4.50%
2013-08-16 0 1.110 1.110 1.150 1.100 1.200 208,000 242,120 1.1640 0.915 0.915 0.948 0.907 0.990 252,210 0.9600 -2.63%
2013-08-15 0 1.140 1.110 1.150 1.050 1.160 380,000 429,520 1.1303 0.940 0.915 0.948 0.866 0.957 460,768 0.9322 10.68%
2013-08-13 0 1.030 1.000 1.040 - - 0 0 - 0.849 0.825 0.858 - - 0 - 0.00%
2013-08-12 0 1.030 1.000 1.040 1.030 1.030 100,000 103,000 1.0300 0.849 0.825 0.858 0.849 0.849 121,255 0.8495 3.00%
2013-08-09 0 1.000 0.950 1.040 - - 0 0 - 0.825 0.783 0.858 - - 0 - 0.00%
2013-08-08 0 1.000 0.930 1.040 - - 0 0 - 0.825 0.767 0.858 - - 0 - 0.00%
2013-08-07 0 1.000 0.920 1.040 - - 0 0 - 0.825 0.759 0.858 - - 0 - 0.00%
2013-08-06 0 1.000 1.000 1.040 - - 0 0 - 0.825 0.825 0.858 - - 0 - 0.00%
2013-08-05 0 1.000 1.000 1.050 1.000 1.040 476,000 489,440 1.0282 0.825 0.825 0.866 0.825 0.858 577,172 0.8480 -0.99%
2013-08-02 0 1.010 1.000 1.040 1.010 1.010 48,000 48,480 1.0100 0.833 0.825 0.858 0.833 0.833 58,202 0.8330 0.00%
2013-08-01 0 1.010 1.030 1.040 1.010 1.010 32,000 32,320 1.0100 0.833 0.849 0.858 0.833 0.833 38,801 0.8330 0.00%
2013-07-31 0 1.010 1.020 1.030 1.010 1.100 60,000 60,960 1.0160 0.833 0.841 0.849 0.833 0.907 72,753 0.8379 1.00%
2013-07-30 0 1.000 0.950 1.000 1.000 1.000 32,000 32,000 1.0000 0.825 0.783 0.825 0.825 0.825 38,801 0.8247 0.00%
2013-07-29 0 1.000 1.000 1.100 1.000 1.030 240,000 244,960 1.0207 0.825 0.825 0.907 0.825 0.849 291,011 0.8418 -5.66%
2013-07-26 0 1.060 1.020 1.060 1.020 1.100 24,000 24,800 1.0333 0.874 0.841 0.874 0.841 0.907 29,101 0.8522 2.91%
2013-07-25 0 1.030 1.000 1.080 - - 0 0 - 0.849 0.825 0.891 - - 0 - 0.00%
2013-07-24 0 1.030 1.010 1.080 1.030 1.030 4,000 4,120 1.0300 0.849 0.833 0.891 0.849 0.849 4,850 0.8495 0.98%
2013-07-23 0 1.020 1.010 1.090 1.020 1.100 348,000 372,880 1.0715 0.841 0.833 0.899 0.841 0.907 421,966 0.8837 2.00%
2013-07-22 0 1.000 1.000 1.050 - - 0 0 - 0.825 0.825 0.866 - - 0 - 0.00%
2013-07-19 0 1.000 1.000 1.050 1.000 1.000 4,000 4,000 1.0000 0.825 0.825 0.866 0.825 0.825 4,850 0.8247 -7.41%
2013-07-18 0 1.080 0.980 1.100 - - 0 0 - 0.891 0.808 0.907 - - 0 - 0.00%
2013-07-17 0 1.080 0.990 1.080 1.080 1.080 40,000 43,200 1.0800 0.891 0.816 0.891 0.891 0.891 48,502 0.8907 1.89%
2013-07-16 0 1.060 1.050 1.060 - - 0 0 - 0.874 0.866 0.874 - - 0 - -3.64%
2013-07-15 0 1.100 1.030 1.100 - - 0 0 - 0.907 0.849 0.907 - - 0 - 0.00%
2013-07-12 0 1.100 1.060 1.130 - - 0 0 - 0.907 0.874 0.932 - - 0 - 0.00%
2013-07-11 0 1.100 1.070 1.100 1.110 1.110 4,000 4,440 1.1100 0.907 0.882 0.907 0.915 0.915 4,850 0.9154 2.80%
2013-07-10 0 1.070 1.070 1.120 1.060 1.060 20,000 21,200 1.0600 0.882 0.882 0.924 0.874 0.874 24,251 0.8742 -4.46%
2013-07-09 0 1.120 1.060 1.120 - - 20,000 21,200 1.0600 0.924 0.874 0.924 - - 24,251 0.8742 0.00%
2013-07-08 0 1.120 1.060 1.120 - - 0 0 - 0.924 0.874 0.924 - - 0 - 0.00%
2013-07-05 0 1.120 1.040 1.130 - - 0 0 - 0.924 0.858 0.932 - - 0 - 0.00%
2013-07-04 0 1.120 1.060 1.130 - - 0 0 - 0.924 0.874 0.932 - - 0 - 0.00%
2013-07-03 0 1.120 1.060 1.140 - - 0 0 - 0.924 0.874 0.940 - - 0 - 0.00%
2013-07-02 0 1.120 1.060 1.130 - - 90 102 1.1333 0.924 0.874 0.932 - - 109 0.9347 0.00%
2013-06-28 0 1.120 1.080 1.120 1.130 1.130 4,000 4,520 1.1300 0.924 0.891 0.924 0.932 0.932 4,850 0.9319 -0.88%
2013-06-27 0 1.130 1.060 1.130 1.070 1.130 42,500 46,575 1.0959 0.932 0.874 0.932 0.882 0.932 51,533 0.9038 2.73%
2013-06-26 0 1.100 1.080 1.100 0.980 1.100 424,000 461,600 1.0887 0.907 0.891 0.907 0.808 0.907 514,120 0.8978 1.85%
2013-06-25 0 1.080 1.080 1.140 1.080 1.100 80,000 87,200 1.0900 0.891 0.891 0.940 0.891 0.907 97,004 0.8989 -5.26%
2013-06-24 0 1.140 1.020 1.150 1.140 1.140 4,000 4,560 1.1400 0.940 0.841 0.948 0.940 0.940 4,850 0.9402 1.79%
2013-06-21 0 1.120 1.120 1.140 1.120 1.120 80,000 89,600 1.1200 0.924 0.924 0.940 0.924 0.924 97,004 0.9237 -3.45%
2013-06-20 0 1.160 1.040 1.160 - - 0 0 - 0.957 0.858 0.957 - - 0 - 0.00%
2013-06-19 0 1.160 1.120 1.180 1.160 1.180 652,000 756,400 1.1601 0.957 0.924 0.973 0.957 0.973 790,580 0.9568 0.00%
2013-06-18 0 1.160 1.120 1.190 - - 0 0 - 0.957 0.924 0.981 - - 0 - 0.00%
2013-06-17 0 1.160 1.110 1.170 - - 0 0 - 0.957 0.915 0.965 - - 0 - 0.00%
2013-06-14 0 1.160 1.100 1.160 - - 0 0 - 0.957 0.907 0.957 - - 0 - 0.00%
2013-06-13 0 1.160 1.030 1.160 1.160 1.160 152,000 176,320 1.1600 0.957 0.849 0.957 0.957 0.957 184,307 0.9567 -1.69%
2013-06-11 0 1.180 1.060 1.180 - - 0 0 - 0.973 0.874 0.973 - - 0 - 0.00%
2013-06-10 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 0.973 0.957 0.973 0.973 0.973 33,951 0.9732 6.31%
2013-06-07 0 1.110 1.110 1.180 1.110 1.110 120,000 133,200 1.1100 0.915 0.915 0.973 0.915 0.915 145,506 0.9154 0.00%
2013-06-06 0 1.110 1.110 1.140 1.110 1.110 92,000 102,120 1.1100 0.915 0.915 0.940 0.915 0.915 111,554 0.9154 -7.50%
2013-06-05 0 1.200 1.110 1.200 1.200 1.200 40,000 48,000 1.2000 0.990 0.915 0.990 0.990 0.990 48,502 0.9897 -2.44%
2013-06-04 0 1.230 1.130 1.230 1.280 1.280 4,000 5,120 1.2800 1.014 0.932 1.014 1.056 1.056 4,850 1.0556 4.24%
2013-06-03 0 1.180 1.070 1.250 - - 0 0 - 0.973 0.882 1.031 - - 0 - 0.00%
2013-05-31 0 1.180 1.130 1.180 1.180 1.180 232,000 273,760 1.1800 0.973 0.932 0.973 0.973 0.973 281,311 0.9732 1.72%
2013-05-30 0 1.160 1.100 1.180 1.110 1.160 204,000 230,560 1.1302 0.957 0.907 0.973 0.915 0.957 247,359 0.9321 -3.33%
2013-05-29 0 1.200 1.110 1.200 1.200 1.230 8,000 9,720 1.2150 0.990 0.915 0.990 0.990 1.014 9,700 1.0020 7.14%
2013-05-28 0 1.120 1.110 1.200 1.120 1.250 64,000 73,200 1.1438 0.924 0.915 0.990 0.924 1.031 77,603 0.9433 -1.75%
2013-05-27 0 1.140 1.140 1.270 1.120 1.380 48,000 55,840 1.1633 0.940 0.940 1.047 0.924 1.138 58,202 0.9594 -8.80%
2013-05-24 0 1.250 1.150 1.250 1.250 1.250 48,000 60,000 1.2500 1.031 0.948 1.031 1.031 1.031 58,202 1.0309 7.76%
2013-05-23 0 1.160 1.160 1.260 1.160 1.160 56,000 64,960 1.1600 0.957 0.957 1.039 0.957 0.957 67,903 0.9567 -6.45%
2013-05-22 0 1.240 1.160 1.240 - - 80,000 92,800 1.1600 1.023 0.957 1.023 - - 97,004 0.9567 0.00%
2013-05-21 0 1.240 1.160 1.280 1.240 1.240 4,000 4,960 1.2400 1.023 0.957 1.056 1.023 1.023 4,850 1.0226 6.90%
2013-05-20 0 1.160 1.160 1.280 1.130 1.180 728,000 844,960 1.1607 0.957 0.957 1.056 0.932 0.973 882,734 0.9572 0.87%
2013-05-16 0 1.150 1.100 1.180 1.150 1.170 100,000 115,400 1.1540 0.948 0.907 0.973 0.948 0.965 121,255 0.9517 -2.54%
2013-05-15 0 1.180 1.150 1.180 1.150 1.180 316,000 369,160 1.1682 0.973 0.948 0.973 0.948 0.973 383,165 0.9634 3.51%
2013-05-14 0 1.140 1.130 1.160 1.040 1.140 180,000 198,240 1.1013 0.940 0.932 0.957 0.858 0.940 218,258 0.9083 0.00%
2013-05-13 0 1.140 1.030 1.150 - - 0 0 - 0.940 0.849 0.948 - - 0 - 0.00%
2013-05-10 0 1.140 1.030 1.160 - - 0 0 - 0.940 0.849 0.957 - - 0 - 0.00%
2013-05-09 0 1.140 1.080 1.160 - - 60,000 69,600 1.1600 0.940 0.891 0.957 - - 72,753 0.9567 0.00%
2013-05-08 0 1.150 1.060 1.150 1.150 1.150 32,000 36,800 1.1500 0.940 0.867 0.940 0.940 0.940 39,142 0.9402 2.68%
2013-05-07 0 1.120 1.080 1.170 1.120 1.170 212,000 238,440 1.1247 0.916 0.883 0.957 0.916 0.957 259,315 0.9195 3.70%
2013-05-06 0 1.080 1.080 1.130 1.010 1.110 140,000 150,440 1.0746 0.883 0.883 0.924 0.826 0.907 171,246 0.8785 -3.57%
2013-05-03 0 1.120 1.120 1.170 1.120 1.120 4,000 4,480 1.1200 0.916 0.916 0.957 0.916 0.916 4,893 0.9156 4.67%
2013-05-02 0 1.070 1.030 1.100 1.020 1.070 16,000 16,520 1.0325 0.875 0.842 0.899 0.834 0.875 19,571 0.8441 4.90%
2013-04-30 0 1.020 1.000 1.110 1.020 1.020 4,000 4,080 1.0200 0.834 0.818 0.907 0.834 0.834 4,893 0.8339 -8.11%
2013-04-29 0 1.110 1.070 1.110 - - 0 0 - 0.907 0.875 0.907 - - 0 - 0.00%
2013-04-26 0 1.110 1.070 1.180 1.110 1.110 12,000 13,320 1.1100 0.907 0.875 0.965 0.907 0.907 14,678 0.9075 0.00%
2013-04-25 0 1.110 1.050 1.170 1.110 1.110 4,000 4,440 1.1100 0.907 0.858 0.957 0.907 0.907 4,893 0.9075 3.74%
2013-04-24 0 1.070 1.050 1.110 1.070 1.070 4,000 4,280 1.0700 0.875 0.858 0.907 0.875 0.875 4,893 0.8748 1.90%
2013-04-23 0 1.050 1.050 1.070 1.050 1.050 252,000 264,600 1.0500 0.858 0.858 0.875 0.858 0.858 308,242 0.8584 0.00%
2013-04-22 0 1.050 1.050 1.070 1.050 1.050 76,000 79,800 1.0500 0.858 0.858 0.875 0.858 0.858 92,962 0.8584 0.00%
2013-04-19 0 1.050 1.020 1.060 1.050 1.050 1,351,578 1,418,834 1.0498 0.858 0.834 0.867 0.858 0.858 1,653,227 0.8582 0.00%
2013-04-18 0 1.050 1.000 1.080 1.050 1.050 100,000 105,000 1.0500 0.858 0.818 0.883 0.858 0.858 122,318 0.8584 0.00%
2013-04-17 0 1.050 1.000 1.060 1.050 1.050 100,000 105,000 1.0500 0.858 0.818 0.867 0.858 0.858 122,318 0.8584 0.00%
2013-04-16 0 1.050 0.920 1.090 1.050 1.050 128,000 134,400 1.0500 0.858 0.752 0.891 0.858 0.858 156,567 0.8584 0.00%
2013-04-15 0 1.050 1.000 1.100 1.050 1.050 200,000 210,000 1.0500 0.858 0.818 0.899 0.858 0.858 244,637 0.8584 -2.78%
2013-04-12 0 1.080 0.950 1.090 - - 0 0 - 0.883 0.777 0.891 - - 0 - 0.00%
2013-04-11 0 1.080 0.930 1.120 - - 0 0 - 0.883 0.760 0.916 - - 0 - 0.00%
2013-04-10 0 1.080 0.920 1.090 1.080 1.080 4,000 4,320 1.0800 0.883 0.752 0.891 0.883 0.883 4,893 0.8829 8.00%
2013-04-09 0 1.000 0.950 1.080 1.000 1.000 160,000 160,000 1.0000 0.818 0.777 0.883 0.818 0.818 195,709 0.8175 -5.66%
2013-04-08 0 1.060 1.050 1.090 1.000 1.060 524,000 538,840 1.0283 0.867 0.858 0.891 0.818 0.867 640,948 0.8407 6.00%
2013-04-05 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.818 0.818 0.850 0.818 0.818 24,464 0.8175 -6.54%
2013-04-03 0 1.070 0.980 1.070 1.070 1.080 196,000 209,920 1.0710 0.875 0.801 0.875 0.875 0.883 239,744 0.8756 1.90%
2013-04-02 0 1.050 1.020 1.110 1.020 1.060 460,000 483,240 1.0505 0.858 0.834 0.907 0.834 0.867 562,664 0.8588 1.94%
2013-03-28 0 1.030 0.950 1.030 1.000 1.030 512,000 521,360 1.0183 0.842 0.777 0.842 0.818 0.842 626,270 0.8325 -3.74%
2013-03-27 0 1.070 0.970 1.070 - - 0 0 - 0.875 0.793 0.875 - - 0 - 0.00%
2013-03-26 0 1.070 1.070 1.090 1.070 1.070 568,000 618,560 1.0890 0.875 0.875 0.891 0.875 0.875 694,768 0.8903 -0.93%
2013-03-25 0 1.080 1.070 1.090 1.040 1.180 832,000 892,400 1.0726 0.883 0.875 0.891 0.850 0.965 1,017,688 0.8769 -10.00%
2013-03-22 0 1.200 1.190 - 1.190 1.230 460,000 556,400 1.2096 0.981 0.973 - 0.973 1.006 562,664 0.9889 1.69%
2013-03-21 0 1.180 1.160 1.220 1.180 1.200 60,000 71,600 1.1933 0.965 0.948 0.997 0.965 0.981 73,391 0.9756 2.61%
2013-03-20 0 1.150 1.150 1.190 1.120 1.120 268,000 300,160 1.1200 0.940 0.940 0.973 0.916 0.916 327,813 0.9156 0.88%
2013-03-19 0 1.140 1.130 1.190 1.140 1.220 118,000 138,680 1.1753 0.932 0.924 0.973 0.932 0.997 144,336 0.9608 -0.87%
2013-03-18 0 1.150 1.130 1.170 1.150 1.160 196,000 226,360 1.1549 0.940 0.924 0.957 0.940 0.948 239,744 0.9442 -2.54%
2013-03-15 0 1.180 1.170 1.180 1.180 1.180 40,000 47,200 1.1800 0.965 0.957 0.965 0.965 0.965 48,927 0.9647 4.42%
2013-03-14 0 1.130 1.130 1.200 1.130 1.150 188,000 213,240 1.1343 0.924 0.924 0.981 0.924 0.940 229,958 0.9273 1.80%
2013-03-13 0 1.110 1.110 - 1.110 1.120 44,000 49,160 1.1173 0.907 0.907 - 0.907 0.916 53,820 0.9134 -1.77%
2013-03-12 0 1.130 1.120 1.150 1.120 1.150 152,000 171,760 1.1300 0.924 0.916 0.940 0.916 0.940 185,924 0.9238 0.00%
2013-03-11 0 1.130 1.130 1.140 1.120 1.140 2,176,000 2,438,000 1.1204 0.924 0.924 0.932 0.916 0.932 2,661,646 0.9160 4.63%
2013-03-08 0 1.080 1.080 1.110 1.060 1.110 424,000 458,480 1.0813 0.883 0.883 0.907 0.867 0.907 518,630 0.8840 3.85%
2013-03-07 0 1.040 1.020 1.120 1.040 1.040 584,000 607,360 1.0400 0.850 0.834 0.916 0.850 0.850 714,339 0.8502 -0.95%
2013-03-06 0 1.050 1.050 1.120 1.050 1.110 148,000 159,680 1.0789 0.858 0.858 0.916 0.858 0.907 181,031 0.8821 -2.78%
2013-03-05 0 1.080 1.070 1.130 1.060 1.120 1,148,000 1,247,680 1.0868 0.883 0.875 0.924 0.867 0.916 1,404,214 0.8885 1.89%
2013-03-04 0 1.060 1.000 1.080 1.050 1.060 192,000 202,920 1.0569 0.867 0.818 0.883 0.858 0.867 234,851 0.8640 -2.75%
2013-03-01 0 1.090 1.010 1.090 - - 0 0 - 0.891 0.826 0.891 - - 0 - 0.00%
2013-02-28 0 1.090 1.010 1.090 - - 0 0 - 0.891 0.826 0.891 - - 0 - 0.00%
2013-02-27 0 1.090 0.970 1.090 1.090 1.090 8,000 8,720 1.0900 0.891 0.793 0.891 0.891 0.891 9,785 0.8911 12.37%
2013-02-26 0 0.970 0.970 1.090 0.970 1.090 24,000 24,240 1.0100 0.793 0.793 0.891 0.793 0.891 29,356 0.8257 -7.62%
2013-02-25 0 1.050 1.050 1.110 1.030 1.080 60,000 62,200 1.0367 0.858 0.858 0.907 0.842 0.883 73,391 0.8475 -5.41%
2013-02-22 0 1.110 1.050 1.120 1.100 1.110 140,000 155,000 1.1071 0.907 0.858 0.916 0.899 0.907 171,246 0.9051 0.00%
2013-02-21 0 1.110 1.050 1.120 1.110 1.110 524,000 581,640 1.1100 0.907 0.858 0.916 0.907 0.907 640,948 0.9075 0.00%
2013-02-20 0 1.110 1.020 1.110 1.110 1.120 120,000 133,880 1.1157 0.907 0.834 0.907 0.907 0.916 146,782 0.9121 0.00%
2013-02-19 0 1.110 1.000 1.120 - - 0 0 - 0.907 0.818 0.916 - - 0 - 0.00%
2013-02-18 0 1.110 1.050 1.120 - - 0 0 - 0.907 0.858 0.916 - - 0 - 0.00%
2013-02-15 0 1.110 1.050 1.140 - - 0 0 - 0.907 0.858 0.932 - - 0 - 0.00%
2013-02-14 0 1.110 1.040 1.130 1.110 1.110 4,000 4,440 1.1100 0.907 0.850 0.924 0.907 0.907 4,893 0.9075 1.83%
2013-02-08 0 1.090 1.030 1.100 1.000 1.090 516,000 552,200 1.0702 0.891 0.842 0.899 0.818 0.891 631,162 0.8749 0.00%
2013-02-07 0 1.090 1.050 1.090 1.090 1.090 20,000 21,320 1.0660 0.891 0.858 0.891 0.891 0.891 24,464 0.8715 0.00%
2013-02-06 0 1.090 1.030 1.090 1.000 1.090 456,000 473,520 1.0384 0.891 0.842 0.891 0.818 0.891 557,771 0.8489 12.37%
2013-02-05 0 0.970 0.960 0.970 0.950 0.970 1,616,000 1,550,560 0.9595 0.793 0.785 0.793 0.777 0.793 1,976,663 0.7844 2.11%
2013-02-04 0 0.950 0.930 0.960 0.930 0.960 404,000 380,920 0.9429 0.777 0.760 0.785 0.760 0.785 494,166 0.7708 2.15%
2013-02-01 0 0.930 0.860 0.930 0.920 0.930 780,000 724,800 0.9292 0.760 0.703 0.760 0.752 0.760 954,083 0.7597 1.09%
2013-01-31 0 0.920 0.870 0.940 0.920 0.940 204,000 188,000 0.9216 0.752 0.711 0.768 0.752 0.768 249,529 0.7534 1.10%
2013-01-30 0 0.910 0.890 0.910 - - 0 0 - 0.744 0.728 0.744 - - 0 - -4.21%
2013-01-29 0 0.950 0.920 0.950 0.930 0.950 840,000 787,320 0.9373 0.777 0.752 0.777 0.760 0.777 1,027,474 0.7663 2.15%
2013-01-28 0 0.930 0.870 0.940 0.810 0.940 682,000 631,240 0.9256 0.760 0.711 0.768 0.662 0.768 834,211 0.7567 3.33%
2013-01-25 0 0.900 0.880 0.900 0.880 0.900 1,256,000 1,122,360 0.8936 0.736 0.719 0.736 0.719 0.736 1,536,318 0.7306 3.45%
2013-01-24 0 0.870 0.840 0.870 0.840 0.880 356,000 310,200 0.8713 0.711 0.687 0.711 0.687 0.719 435,453 0.7124 -2.25%
2013-01-23 0 0.890 0.870 0.900 0.890 0.920 500,000 455,480 0.9110 0.728 0.711 0.736 0.728 0.752 611,591 0.7447 4.71%
2013-01-22 0 0.850 0.810 0.880 0.820 0.870 1,128,000 964,400 0.8550 0.695 0.662 0.719 0.670 0.711 1,379,750 0.6990 2.41%
2013-01-21 0 0.830 0.820 0.850 0.830 0.860 364,000 306,600 0.8423 0.679 0.670 0.695 0.679 0.703 445,239 0.6886 6.41%
2013-01-18 0 0.780 0.780 0.800 0.710 0.780 120,000 89,040 0.7420 0.638 0.638 0.654 0.580 0.638 146,782 0.6066 -2.50%
2013-01-17 0 0.800 0.760 0.800 - - 0 0 - 0.654 0.621 0.654 - - 0 - -2.44%
2013-01-16 0 0.820 0.790 0.820 0.820 0.850 204,000 167,400 0.8206 0.670 0.646 0.670 0.670 0.695 249,529 0.6709 -2.38%
2013-01-15 0 0.840 0.810 0.840 0.850 0.850 4,000 3,400 0.8500 0.687 0.662 0.687 0.695 0.695 4,893 0.6949 2.44%
2013-01-14 0 0.820 0.810 0.820 0.810 0.850 996,000 818,160 0.8214 0.670 0.662 0.670 0.662 0.695 1,218,290 0.6716 2.50%
2013-01-11 0 0.800 0.770 0.830 0.800 0.870 1,104,000 922,760 0.8358 0.654 0.630 0.679 0.654 0.711 1,350,394 0.6833 0.00%
2013-01-10 0 0.800 0.790 0.800 0.800 0.830 20,000 16,360 0.8180 0.654 0.646 0.654 0.654 0.679 24,464 0.6687 0.00%
2013-01-09 0 0.800 0.730 0.800 0.790 0.800 138,000 109,160 0.7910 0.654 0.597 0.654 0.646 0.654 168,799 0.6467 11.11%
2013-01-08 0 0.720 0.690 0.730 0.690 0.720 68,000 47,920 0.7047 0.589 0.564 0.597 0.564 0.589 83,176 0.5761 5.88%
2013-01-07 0 0.680 0.650 0.690 0.680 0.680 1,000,000 680,000 0.6800 0.556 0.531 0.564 0.556 0.556 1,223,183 0.5559 3.03%
2013-01-04 0 0.660 0.650 0.670 0.640 0.660 36,000 23,280 0.6467 0.540 0.531 0.548 0.523 0.540 44,035 0.5287 -4.35%
2013-01-03 0 0.690 0.650 0.690 0.690 0.690 84,000 57,960 0.6900 0.564 0.531 0.564 0.564 0.564 102,747 0.5641 6.15%
2013-01-02 0 0.650 0.650 0.690 0.630 0.630 80,000 50,400 0.6300 0.531 0.531 0.564 0.515 0.515 97,855 0.5150 -5.80%
2012-12-31 0 0.690 0.620 0.700 - - 0 0 - 0.564 0.507 0.572 - - 0 - 0.00%
2012-12-28 0 0.690 0.630 0.690 - - 128,000 89,600 0.7000 0.564 0.515 0.564 - - 156,567 0.5723 0.00%
2012-12-27 0 0.690 0.640 0.690 0.620 0.710 136,000 84,680 0.6226 0.564 0.523 0.564 0.507 0.580 166,353 0.5090 4.55%
2012-12-24 0 0.660 0.630 0.710 - - 0 0 - 0.540 0.515 0.580 - - 0 - 0.00%
2012-12-21 0 0.660 0.660 0.690 0.660 0.800 108,000 79,440 0.7356 0.540 0.540 0.564 0.540 0.654 132,104 0.6013 -5.71%
2012-12-20 0 0.700 0.650 0.700 - - 160,000 104,000 0.6500 0.572 0.531 0.572 - - 195,709 0.5314 0.00%
2012-12-19 0 0.700 0.630 0.700 - - 0 0 - 0.572 0.515 0.572 - - 0 - 0.00%
2012-12-18 0 0.700 0.630 0.700 - - 0 0 - 0.572 0.515 0.572 - - 0 - -2.78%
2012-12-17 0 0.720 0.630 0.720 0.690 0.720 196,000 143,800 0.7337 0.589 0.515 0.589 0.564 0.589 239,744 0.5998 4.35%
2012-12-14 0 0.690 0.590 0.690 0.660 0.700 36,000 24,840 0.6900 0.564 0.482 0.564 0.540 0.572 44,035 0.5641 15.00%
2012-12-13 0 0.600 0.580 0.700 - - 0 0 - 0.491 0.474 0.572 - - 0 - 0.00%
2012-12-12 0 0.600 0.580 0.700 - - 0 0 - 0.491 0.474 0.572 - - 0 - 0.00%
2012-12-11 0 0.600 0.600 0.700 0.600 0.600 12,000 7,200 0.6000 0.491 0.491 0.572 0.491 0.491 14,678 0.4905 0.00%
2012-12-10 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 0.491 0.491 0.531 0.491 0.491 122,318 0.4905 -6.25%
2012-12-07 0 0.640 0.640 0.700 - - 0 0 - 0.523 0.523 0.572 - - 0 - 1.59%
2012-12-06 0 0.630 0.630 0.700 0.590 0.640 260,000 158,280 0.6088 0.515 0.515 0.572 0.482 0.523 318,028 0.4977 -10.00%
2012-12-05 0 0.700 0.650 0.740 - - 0 0 - 0.572 0.531 0.605 - - 0 - 0.00%
2012-12-04 0 0.700 0.660 0.710 - - 0 0 - 0.572 0.540 0.580 - - 0 - 0.00%
2012-12-03 0 0.700 0.650 0.720 - - 0 0 - 0.572 0.531 0.589 - - 0 - 0.00%
2012-11-30 0 0.700 0.650 0.700 0.690 0.700 52,000 36,360 0.6992 0.572 0.531 0.572 0.564 0.572 63,606 0.5716 11.11%
2012-11-29 0 0.630 0.630 0.670 0.630 0.640 76,000 47,920 0.6305 0.515 0.515 0.548 0.515 0.523 92,962 0.5155 -11.27%
2012-11-28 0 0.710 0.660 0.710 0.740 0.740 4,000 2,960 0.7400 0.580 0.540 0.580 0.605 0.605 4,893 0.6050 0.00%
2012-11-27 0 0.710 0.670 0.720 - - 0 0 - 0.580 0.548 0.589 - - 0 - 0.00%
2012-11-26 0 0.710 0.670 0.720 - - 0 0 - 0.580 0.548 0.589 - - 0 - 0.00%
2012-11-23 0 0.710 0.670 0.710 - - 0 0 - 0.580 0.548 0.580 - - 0 - 0.00%
2012-11-22 0 0.710 0.670 0.720 - - 0 0 - 0.580 0.548 0.589 - - 0 - 0.00%
2012-11-21 0 0.710 0.640 0.710 - - 0 0 - 0.580 0.523 0.580 - - 0 - 0.00%
2012-11-20 0 0.710 0.670 0.710 - - 0 0 - 0.580 0.548 0.580 - - 0 - 0.00%
2012-11-19 0 0.710 0.660 0.710 0.730 0.730 4,000 2,920 0.7300 0.580 0.540 0.580 0.597 0.597 4,893 0.5968 0.00%
2012-11-16 0 0.710 0.640 0.710 - - 0 0 - 0.580 0.523 0.580 - - 0 - 0.00%
2012-11-15 0 0.710 0.670 0.740 - - 0 0 - 0.580 0.548 0.605 - - 0 - 0.00%
2012-11-14 0 0.710 0.670 0.720 - - 0 0 - 0.580 0.548 0.589 - - 0 - 0.00%
2012-11-13 0 0.710 0.670 0.720 - - 0 0 - 0.580 0.548 0.589 - - 0 - 0.00%
2012-11-12 0 0.710 0.670 0.720 - - 0 0 - 0.580 0.548 0.589 - - 0 - 0.00%
2012-11-09 0 0.710 0.670 0.710 0.700 0.710 40,000 28,240 0.7060 0.580 0.548 0.580 0.572 0.580 48,927 0.5772 0.00%
2012-11-08 0 0.710 0.710 0.730 0.650 0.710 88,000 61,440 0.6982 0.580 0.580 0.597 0.531 0.580 107,640 0.5708 0.00%
2012-11-07 0 0.710 0.650 0.710 0.730 0.730 4,000 2,920 0.7300 0.580 0.531 0.580 0.597 0.597 4,893 0.5968 4.41%
2012-11-06 0 0.680 0.660 0.720 0.680 0.680 40,000 27,200 0.6800 0.556 0.540 0.589 0.556 0.556 48,927 0.5559 -6.85%
2012-11-05 0 0.730 0.660 0.730 - - 0 0 - 0.597 0.540 0.597 - - 0 - -1.35%
2012-11-02 0 0.740 0.660 0.740 - - 0 0 - 0.605 0.540 0.605 - - 0 - 0.00%
2012-11-01 0 0.740 0.650 0.740 0.740 0.740 8,000 5,920 0.7400 0.605 0.531 0.605 0.605 0.605 9,785 0.6050 8.82%
2012-10-31 0 0.680 0.620 0.740 - - 0 0 - 0.556 0.507 0.605 - - 0 - 0.00%
2012-10-30 0 0.680 0.670 0.700 0.680 0.780 184,000 129,880 0.7059 0.556 0.548 0.572 0.556 0.638 225,066 0.5771 -15.00%
2012-10-29 0 0.800 0.720 0.800 - - 0 0 - 0.654 0.589 0.654 - - 0 - 0.00%
2012-10-26 0 0.800 0.720 0.800 - - 0 0 - 0.654 0.589 0.654 - - 0 - 0.00%
2012-10-25 0 0.800 0.720 0.800 - - 0 0 - 0.654 0.589 0.654 - - 0 - -1.23%
2012-10-24 0 0.810 0.760 0.810 0.810 0.810 4,000 3,240 0.8100 0.662 0.621 0.662 0.662 0.662 4,893 0.6622 3.85%
2012-10-22 0 0.780 0.730 0.800 0.780 0.800 24,000 18,800 0.7833 0.638 0.597 0.654 0.638 0.654 29,356 0.6404 1.30%
2012-10-19 0 0.770 0.680 0.810 - - 0 0 - 0.630 0.556 0.662 - - 0 - 0.00%
2012-10-18 0 0.770 0.690 0.820 - - 0 0 - 0.630 0.564 0.670 - - 0 - 0.00%
2012-10-17 0 0.770 0.700 0.770 - - 0 0 - 0.630 0.572 0.630 - - 0 - 0.00%
2012-10-16 0 0.770 0.700 0.790 - - 0 0 - 0.630 0.572 0.646 - - 0 - 0.00%
2012-10-15 0 0.770 0.690 0.770 0.770 0.770 4,000 3,080 0.7700 0.630 0.564 0.630 0.630 0.630 4,893 0.6295 5.48%
2012-10-12 0 0.730 0.730 0.780 0.710 0.710 100,000 71,000 0.7100 0.597 0.597 0.638 0.580 0.580 122,318 0.5805 -6.41%
2012-10-11 0 0.780 0.700 0.780 - - 0 0 - 0.638 0.572 0.638 - - 0 - -1.27%
2012-10-10 0 0.790 0.690 0.790 0.680 0.790 20,000 14,480 0.7240 0.646 0.564 0.646 0.556 0.646 24,464 0.5919 2.60%
2012-10-09 0 0.770 0.670 0.770 0.790 0.790 4,000 3,160 0.7900 0.630 0.548 0.630 0.646 0.646 4,893 0.6459 0.00%
2012-10-08 0 0.770 0.620 0.800 - - 0 0 - 0.630 0.507 0.654 - - 0 - 0.00%
2012-10-05 0 0.770 0.660 0.800 - - 0 0 - 0.630 0.540 0.654 - - 0 - 0.00%
2012-10-04 0 0.770 0.640 0.830 - - 4,000 3,320 0.8300 0.630 0.523 0.679 - - 4,893 0.6786 0.00%
2012-10-03 0 0.770 0.650 0.830 - - 0 0 - 0.630 0.531 0.679 - - 0 - 0.00%
2012-09-28 0 0.770 0.630 0.770 0.770 0.770 4,000 3,080 0.7700 0.630 0.515 0.630 0.630 0.630 4,893 0.6295 5.48%
2012-09-27 0 0.730 0.620 0.730 - - 0 0 - 0.597 0.507 0.597 - - 0 - 0.00%
2012-09-26 0 0.730 0.600 0.730 0.730 0.730 4,000 2,920 0.7300 0.597 0.491 0.597 0.597 0.597 4,893 0.5968 4.29%
2012-09-25 0 0.700 0.600 0.760 - - 0 0 - 0.572 0.491 0.621 - - 0 - 0.00%
2012-09-24 0 0.700 0.600 0.700 - - 4,000 2,800 0.7000 0.572 0.491 0.572 - - 4,893 0.5723 -4.11%
2012-09-21 0 0.730 0.600 0.820 0.730 0.730 4,000 2,920 0.7300 0.597 0.491 0.670 0.597 0.597 4,893 0.5968 2.82%
2012-09-20 0 0.710 0.610 0.840 - - 0 0 - 0.580 0.499 0.687 - - 0 - 0.00%
2012-09-19 0 0.710 0.600 0.710 0.710 0.710 4,000 2,840 0.7100 0.580 0.491 0.580 0.580 0.580 4,893 0.5805 9.23%
2012-09-18 0 0.650 0.580 0.770 0.650 0.740 332,000 232,920 0.7016 0.531 0.474 0.630 0.531 0.605 406,097 0.5736 -4.41%
2012-09-17 0 0.680 0.570 0.680 - - 0 0 - 0.556 0.466 0.556 - - 0 - 0.00%
2012-09-14 0 0.680 0.570 0.680 0.680 0.680 4,000 2,720 0.6800 0.556 0.466 0.556 0.556 0.556 4,893 0.5559 4.62%
2012-09-13 0 0.650 0.590 0.650 0.640 0.650 300,000 193,120 0.6437 0.531 0.482 0.531 0.523 0.531 366,955 0.5263 1.56%
2012-09-12 0 0.640 0.570 0.640 - - 0 0 - 0.523 0.466 0.523 - - 0 - 0.00%
2012-09-11 0 0.640 0.570 0.640 - - 0 0 - 0.523 0.466 0.523 - - 0 - 0.00%
2012-09-10 0 0.640 0.570 0.640 - - 0 0 - 0.523 0.466 0.523 - - 0 - 0.00%
2012-09-07 0 0.640 0.580 0.640 - - 0 0 - 0.523 0.474 0.523 - - 0 - 0.00%
2012-09-06 0 0.640 0.570 0.640 - - 0 0 - 0.523 0.466 0.523 - - 0 - 0.00%
2012-09-05 0 0.640 0.580 0.640 - - 0 0 - 0.523 0.474 0.523 - - 0 - -1.54%
2012-09-04 0 0.650 0.610 0.670 - - 0 0 - 0.531 0.499 0.548 - - 0 - 0.00%
2012-09-03 0 0.650 0.610 0.680 0.650 0.650 4,000 2,600 0.6500 0.531 0.499 0.556 0.531 0.531 4,893 0.5314 6.56%
2012-08-31 0 0.610 0.610 0.650 0.600 0.600 1,052,000 641,200 0.6095 0.499 0.499 0.531 0.491 0.491 1,286,788 0.4983 -8.96%
2012-08-30 0 0.670 0.600 0.690 - - 0 0 - 0.548 0.491 0.564 - - 0 - 0.00%
2012-08-29 0 0.670 0.600 0.690 - - 0 0 - 0.548 0.491 0.564 - - 0 - 0.00%
2012-08-28 0 0.670 0.600 0.690 - - 0 0 - 0.548 0.491 0.564 - - 0 - 0.00%
2012-08-27 0 0.670 0.600 0.690 - - 0 0 - 0.548 0.491 0.564 - - 0 - 0.00%
2012-08-24 0 0.670 0.670 0.690 - - 0 0 - 0.548 0.548 0.564 - - 0 - 1.52%
2012-08-23 0 0.660 0.590 0.690 - - 0 0 - 0.540 0.482 0.564 - - 0 - 0.00%
2012-08-22 0 0.660 0.590 0.690 - - 0 0 - 0.540 0.482 0.564 - - 0 - 0.00%
2012-08-21 0 0.660 0.660 0.690 0.660 0.660 56,000 36,960 0.6600 0.540 0.540 0.564 0.540 0.540 68,498 0.5396 1.54%
2012-08-20 0 0.650 0.600 0.690 0.640 0.650 36,000 23,240 0.6456 0.531 0.491 0.564 0.523 0.531 44,035 0.5278 0.00%
2012-08-17 0 0.650 0.600 0.650 - - 0 0 - 0.531 0.491 0.531 - - 0 - 0.00%
2012-08-16 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.531 0.515 0.531 0.531 0.531 4,893 0.5314 4.84%
2012-08-15 0 0.620 0.580 0.660 - - 0 0 - 0.507 0.474 0.540 - - 0 - 0.00%
2012-08-14 0 0.620 0.580 0.650 - - 0 0 - 0.507 0.474 0.531 - - 0 - 0.00%
2012-08-13 0 0.620 0.580 0.660 - - 0 0 - 0.507 0.474 0.540 - - 0 - 0.00%
2012-08-10 0 0.620 0.620 0.690 - - 0 0 - 0.507 0.507 0.564 - - 0 - 1.64%
2012-08-09 0 0.610 0.610 0.690 0.600 0.600 516,000 309,600 0.6000 0.499 0.499 0.564 0.491 0.491 631,162 0.4905 1.67%
2012-08-08 0 0.600 0.510 0.600 0.600 0.600 1,056,000 633,040 0.5995 0.491 0.417 0.491 0.491 0.491 1,291,681 0.4901 0.00%
2012-08-07 0 0.600 0.540 0.600 - - 0 0 - 0.491 0.441 0.491 - - 0 - -1.64%
2012-08-06 0 0.610 0.600 0.620 - - 384,000 222,720 0.5800 0.499 0.491 0.507 - - 469,702 0.4742 0.00%
2012-08-03 0 0.610 0.530 0.620 0.610 0.610 4,000 2,440 0.6100 0.499 0.433 0.507 0.499 0.499 4,893 0.4987 1.67%
2012-08-02 0 0.600 0.510 0.620 - - 0 0 - 0.491 0.417 0.507 - - 0 - 0.00%
2012-08-01 0 0.600 0.510 0.620 - - 88,000 57,200 0.6500 0.491 0.417 0.507 - - 107,640 0.5314 0.00%
2012-07-31 0 0.600 0.520 0.600 - - 0 0 - 0.491 0.425 0.491 - - 0 - 0.00%
2012-07-30 0 0.600 0.500 0.600 - - 0 0 - 0.491 0.409 0.491 - - 0 - 0.00%
2012-07-27 0 0.600 0.500 0.600 - - 0 0 - 0.491 0.409 0.491 - - 0 - 0.00%
2012-07-26 0 0.600 0.520 0.600 - - 0 0 - 0.491 0.425 0.491 - - 0 - 0.00%
2012-07-25 0 0.600 0.500 0.600 - - 0 0 - 0.491 0.409 0.491 - - 0 - 0.00%
2012-07-24 0 0.600 0.500 0.600 - - 0 0 - 0.491 0.409 0.491 - - 0 - 0.00%
2012-07-23 0 0.600 0.580 0.600 - - 0 0 - 0.491 0.474 0.491 - - 0 - 0.00%
2012-07-20 0 0.600 0.540 0.600 - - 0 0 - 0.491 0.441 0.491 - - 0 - -4.76%
2012-07-19 0 0.630 0.530 0.640 - - 0 0 - 0.515 0.433 0.523 - - 0 - 0.00%
2012-07-18 0 0.630 0.530 0.640 - - 0 0 - 0.515 0.433 0.523 - - 0 - 0.00%
2012-07-17 0 0.630 0.530 0.640 - - 0 0 - 0.515 0.433 0.523 - - 0 - 0.00%
2012-07-16 0 0.630 0.530 0.640 - - 0 0 - 0.515 0.433 0.523 - - 0 - 0.00%
2012-07-13 0 0.630 0.580 0.630 - - 0 0 - 0.515 0.474 0.515 - - 0 - -1.56%
2012-07-12 0 0.640 0.550 0.640 - - 0 0 - 0.523 0.450 0.523 - - 0 - 0.00%
2012-07-11 0 0.640 0.550 0.640 - - 0 0 - 0.523 0.450 0.523 - - 0 - 0.00%
2012-07-10 0 0.640 0.530 0.640 - - 0 0 - 0.523 0.433 0.523 - - 0 - 0.00%
2012-07-09 0 0.640 0.540 0.640 - - 0 0 - 0.523 0.441 0.523 - - 0 - 0.00%
2012-07-06 0 0.640 0.540 0.640 - - 0 0 - 0.523 0.441 0.523 - - 0 - 0.00%
2012-07-05 0 0.640 0.520 0.640 - - 0 0 - 0.523 0.425 0.523 - - 0 - 0.00%
2012-07-04 0 0.640 0.530 0.640 - - 0 0 - 0.523 0.433 0.523 - - 0 - 0.00%
2012-07-03 0 0.640 0.510 0.640 - - 0 0 - 0.523 0.417 0.523 - - 0 - 0.00%
2012-06-29 0 0.640 0.550 0.640 - - 0 0 - 0.523 0.450 0.523 - - 0 - 0.00%
2012-06-28 0 0.640 0.550 0.640 - - 0 0 - 0.523 0.450 0.523 - - 0 - 0.00%
2012-06-27 0 0.640 0.560 0.640 - - 0 0 - 0.523 0.458 0.523 - - 0 - 0.00%
2012-06-26 0 0.640 0.570 0.640 0.640 0.640 40,000 25,600 0.6400 0.523 0.466 0.523 0.523 0.523 48,927 0.5232 0.00%
2012-06-25 0 0.640 0.560 0.640 - - 0 0 - 0.523 0.458 0.523 - - 0 - -1.54%
2012-06-22 0 0.650 0.550 0.650 - - 0 0 - 0.531 0.450 0.531 - - 0 - 0.00%
2012-06-21 0 0.650 0.580 0.650 - - 0 0 - 0.531 0.474 0.531 - - 0 - 0.00%
2012-06-20 0 0.650 0.580 0.650 - - 0 0 - 0.531 0.474 0.531 - - 0 - 0.00%
2012-06-19 0 0.650 0.580 0.650 - - 0 0 - 0.531 0.474 0.531 - - 0 - 0.00%
2012-06-18 0 0.650 0.580 0.650 - - 0 0 - 0.531 0.474 0.531 - - 0 - 0.00%
2012-06-15 0 0.650 0.590 0.650 0.650 0.650 16,000 10,400 0.6500 0.531 0.482 0.531 0.531 0.531 19,571 0.5314 3.17%
2012-06-14 0 0.630 0.580 0.680 - - 0 0 - 0.515 0.474 0.556 - - 0 - 0.00%
2012-06-13 0 0.630 0.590 0.680 - - 0 0 - 0.515 0.482 0.556 - - 0 - 0.00%
2012-06-12 0 0.630 0.580 0.630 0.630 0.630 8,000 5,040 0.6300 0.515 0.474 0.515 0.515 0.515 9,785 0.5150 6.78%
2012-06-11 0 0.590 0.590 0.680 0.590 0.590 1,400,000 826,000 0.5900 0.482 0.482 0.556 0.482 0.482 1,712,456 0.4823 0.00%
2012-06-08 0 0.590 0.570 0.680 0.550 0.590 92,000 53,320 0.5796 0.482 0.466 0.556 0.450 0.482 112,533 0.4738 -6.35%
2012-06-07 0 0.630 0.570 0.630 - - 0 0 - 0.515 0.466 0.515 - - 0 - -1.56%
2012-06-06 0 0.640 0.640 0.690 0.640 0.640 16,000 10,240 0.6400 0.523 0.523 0.564 0.523 0.523 19,571 0.5232 1.59%
2012-06-05 0 0.630 0.570 0.640 - - 0 0 - 0.515 0.466 0.523 - - 0 - 0.00%
2012-06-04 0 0.630 0.570 0.640 - - 0 0 - 0.515 0.466 0.523 - - 0 - 0.00%
2012-06-01 0 0.630 0.580 0.630 - - 0 0 - 0.515 0.474 0.515 - - 0 - 0.00%
2012-05-31 0 0.630 0.570 0.630 - - 0 0 - 0.515 0.466 0.515 - - 0 - 0.00%
2012-05-30 0 0.630 0.580 0.630 0.630 0.630 12,000 7,560 0.6300 0.515 0.474 0.515 0.515 0.515 14,678 0.5150 10.53%
2012-05-29 0 0.570 0.570 0.630 - - 0 0 - 0.466 0.466 0.515 - - 0 - 0.00%
2012-05-28 0 0.570 0.570 0.620 - - 0 0 - 0.466 0.466 0.507 - - 0 - 1.79%
2012-05-25 0 0.560 0.560 0.580 0.510 0.580 168,000 89,480 0.5326 0.458 0.458 0.474 0.417 0.474 205,495 0.4354 -3.45%
2012-05-24 0 0.580 0.560 0.620 - - 4,000 2,320 0.5800 0.474 0.458 0.507 - - 4,893 0.4742 0.00%
2012-05-23 0 0.580 0.580 0.640 0.510 0.620 512,000 296,920 0.5799 0.474 0.474 0.523 0.417 0.507 626,270 0.4741 0.00%
2012-05-22 0 0.580 0.580 0.620 0.550 0.550 4,000 2,200 0.5500 0.474 0.474 0.507 0.450 0.450 4,893 0.4496 -9.38%
2012-05-21 0 0.640 0.640 0.660 - - 0 0 - 0.523 0.523 0.540 - - 0 - 1.59%
2012-05-18 0 0.630 0.620 0.700 0.630 0.650 112,000 70,800 0.6321 0.515 0.507 0.572 0.515 0.531 136,996 0.5168 3.28%
2012-05-17 0 0.610 0.610 0.650 - - 0 0 - 0.499 0.499 0.531 - - 0 - 0.00%
2012-05-16 0 0.610 0.570 0.610 - - 0 0 - 0.499 0.466 0.499 - - 0 - -6.15%
2012-05-15 0 0.650 0.570 0.650 - - 0 0 - 0.531 0.466 0.531 - - 0 - 0.00%
2012-05-14 0 0.650 0.570 0.650 - - 0 0 - 0.531 0.466 0.531 - - 0 - 0.00%
2012-05-11 0 0.650 0.600 0.650 0.600 0.650 28,000 17,200 0.6143 0.531 0.491 0.531 0.491 0.531 34,249 0.5022 -5.52%
2012-05-10 0 0.688 0.600 0.700 - - 0 0 - 0.562 0.491 0.572 - - 0 - 0.00%
2012-05-09 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-05-08 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-05-07 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-05-04 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-05-03 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-05-02 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-04-30 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-04-27 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-04-26 0 0.700 0.590 0.700 - - 0 0 - 0.562 0.474 0.562 - - 0 - 0.00%
2012-04-25 0 0.700 0.580 0.700 0.700 0.700 76,000 53,200 0.7000 0.562 0.466 0.562 0.562 0.562 94,583 0.5625 0.00%
2012-04-24 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-04-23 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-04-20 0 0.700 0.580 0.700 - - 0 0 - 0.562 0.466 0.562 - - 0 - 0.00%
2012-04-19 0 0.700 0.590 0.700 - - 0 0 - 0.562 0.474 0.562 - - 0 - 0.00%
2012-04-18 0 0.700 0.590 0.700 - - 0 0 - 0.562 0.474 0.562 - - 0 - 0.00%
2012-04-17 0 0.700 0.590 0.700 - - 0 0 - 0.562 0.474 0.562 - - 0 - 0.00%
2012-04-16 0 0.700 0.610 0.700 - - 0 0 - 0.562 0.490 0.562 - - 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 0.562 0.490 0.562 0.490 0.562 3,066,491 0.5545 0.00%
2012-04-12 0 0.700 0.600 0.750 - - 0 0 - 0.562 0.482 0.603 - - 0 - 0.00%
2012-04-11 0 0.700 0.600 0.750 - - 0 0 - 0.562 0.482 0.603 - - 0 - 0.00%
2012-04-10 0 0.700 0.600 0.750 - - 0 0 - 0.562 0.482 0.603 - - 0 - 0.00%
2012-04-05 0 0.700 0.600 0.700 - - 0 0 - 0.562 0.482 0.562 - - 0 - 0.00%
2012-04-03 0 0.700 0.610 0.750 - - 0 0 - 0.562 0.490 0.603 - - 0 - 0.00%
2012-04-02 0 0.700 0.600 0.700 - - 0 0 - 0.562 0.482 0.562 - - 0 - 0.00%
2012-03-30 0 0.700 0.630 0.700 - - 0 0 - 0.562 0.506 0.562 - - 0 - 0.00%
2012-03-29 0 0.700 0.650 0.750 0.700 0.700 80,000 56,000 0.7000 0.562 0.522 0.603 0.562 0.562 99,561 0.5625 -2.78%
2012-03-28 0 0.720 0.620 0.750 - - 0 0 - 0.579 0.498 0.603 - - 0 - 0.00%
2012-03-27 0 0.720 0.620 0.740 - - 0 0 - 0.579 0.498 0.595 - - 0 - 0.00%
2012-03-26 0 0.720 0.620 0.750 - - 0 0 - 0.579 0.498 0.603 - - 0 - 0.00%
2012-03-23 0 0.720 0.620 0.720 - - 0 0 - 0.579 0.498 0.579 - - 0 - -1.37%
2012-03-22 0 0.730 0.620 0.750 - - 0 0 - 0.587 0.498 0.603 - - 0 - 0.00%
2012-03-21 0 0.730 0.650 0.750 - - 0 0 - 0.587 0.522 0.603 - - 0 - 0.00%
2012-03-20 0 0.730 0.650 0.750 - - 0 0 - 0.587 0.522 0.603 - - 0 - 0.00%
2012-03-19 0 0.730 0.650 0.730 - - 0 0 - 0.587 0.522 0.587 - - 0 - -1.35%
2012-03-16 0 0.740 0.630 0.750 - - 0 0 - 0.595 0.506 0.603 - - 0 - 0.00%
2012-03-15 0 0.740 0.630 0.750 0.740 0.740 4,000 2,960 0.7400 0.595 0.506 0.603 0.595 0.595 4,978 0.5946 4.23%
2012-03-14 0 0.710 0.630 0.720 - - 0 0 - 0.571 0.506 0.579 - - 0 - 0.00%
2012-03-13 0 0.710 0.640 0.740 - - 0 0 - 0.571 0.514 0.595 - - 0 - 0.00%
2012-03-12 0 0.710 0.650 0.710 - - 0 0 - 0.571 0.522 0.571 - - 0 - -1.39%
2012-03-09 0 0.720 0.700 0.730 - - 0 0 - 0.579 0.562 0.587 - - 0 - 0.00%
2012-03-08 0 0.720 0.710 0.770 0.720 0.720 8,000 5,760 0.7200 0.579 0.571 0.619 0.579 0.579 9,956 0.5785 -6.49%
2012-03-07 0 0.770 0.690 0.770 - - 0 0 - 0.619 0.554 0.619 - - 0 - 0.00%
2012-03-06 0 0.770 0.700 0.770 - - 0 0 - 0.619 0.562 0.619 - - 0 - -2.53%
2012-03-05 0 0.790 0.700 0.790 0.790 0.790 8,000 6,320 0.7900 0.635 0.562 0.635 0.635 0.635 9,956 0.6348 2.60%
2012-03-02 0 0.770 0.700 0.770 - - 0 0 - 0.619 0.562 0.619 - - 0 - 0.00%
2012-03-01 0 0.770 0.700 0.770 - - 0 0 - 0.619 0.562 0.619 - - 0 - -2.53%
2012-02-29 0 0.790 0.720 0.790 - - 0 0 - 0.635 0.579 0.635 - - 0 - 0.00%
2012-02-28 0 0.790 0.700 0.790 0.790 0.790 180,000 142,200 0.7900 0.635 0.562 0.635 0.635 0.635 224,013 0.6348 0.00%
2012-02-27 0 0.790 0.700 0.790 - - 0 0 - 0.635 0.562 0.635 - - 0 - 0.00%
2012-02-24 0 0.790 0.710 0.790 - - 0 0 - 0.635 0.571 0.635 - - 0 - 0.00%
2012-02-23 0 0.790 0.720 0.790 - - 0 0 - 0.635 0.579 0.635 - - 0 - 0.00%
2012-02-22 0 0.790 0.730 0.790 - - 0 0 - 0.635 0.587 0.635 - - 0 - -1.25%
2012-02-21 0 0.800 0.730 0.800 0.720 0.800 204,000 149,960 0.7351 0.643 0.587 0.643 0.579 0.643 253,882 0.5907 0.00%
2012-02-20 0 0.800 0.720 0.800 - - 0 0 - 0.643 0.579 0.643 - - 0 - 0.00%
2012-02-17 0 0.800 0.720 0.820 - - 0 0 - 0.643 0.579 0.659 - - 0 - 0.00%
2012-02-16 0 0.800 0.650 1.500 0.760 0.800 92,000 73,120 0.7948 0.643 0.522 1.205 0.611 0.643 114,496 0.6386 5.26%
2012-02-15 0 0.760 0.650 0.780 - - 0 0 - 0.611 0.522 0.627 - - 0 - 0.00%
2012-02-14 0 0.760 0.650 0.790 - - 0 0 - 0.611 0.522 0.635 - - 0 - 0.00%
2012-02-13 0 0.760 0.650 0.760 - - 0 0 - 0.611 0.522 0.611 - - 0 - -1.30%
2012-02-10 0 0.770 0.650 0.770 - - 0 0 - 0.619 0.522 0.619 - - 0 - 0.00%
2012-02-09 0 0.770 0.650 0.770 - - 0 0 - 0.619 0.522 0.619 - - 0 - 0.00%
2012-02-08 0 0.770 0.650 0.800 - - 0 0 - 0.619 0.522 0.643 - - 0 - 0.00%
2012-02-07 0 0.770 0.650 0.800 - - 0 0 - 0.619 0.522 0.643 - - 0 - 0.00%
2012-02-06 0 0.770 0.650 0.790 - - 0 0 - 0.619 0.522 0.635 - - 0 - 0.00%
2012-02-03 0 0.770 0.650 0.790 - - 0 0 - 0.619 0.522 0.635 - - 0 - 0.00%
2012-02-02 0 0.770 0.650 0.790 - - 0 0 - 0.619 0.522 0.635 - - 0 - 0.00%
2012-02-01 0 0.770 0.670 0.770 - - 0 0 - 0.619 0.538 0.619 - - 0 - -1.28%
2012-01-31 0 0.780 0.670 0.790 - - 0 0 - 0.627 0.538 0.635 - - 0 - 0.00%
2012-01-30 0 0.780 0.670 0.790 - - 0 0 - 0.627 0.538 0.635 - - 0 - 0.00%
2012-01-27 0 0.780 0.660 0.800 - - 0 0 - 0.627 0.530 0.643 - - 0 - 0.00%
2012-01-26 0 0.780 0.660 0.800 - - 0 0 - 0.627 0.530 0.643 - - 0 - 0.00%
2012-01-20 0 0.780 0.680 0.790 0.780 0.780 8,000 6,240 0.7800 0.627 0.546 0.635 0.627 0.627 9,956 0.6267 2.63%
2012-01-19 0 0.760 0.690 0.790 - - 0 0 - 0.611 0.554 0.635 - - 0 - 0.00%
2012-01-18 0 0.760 0.660 0.760 0.770 0.770 8,000 6,160 0.7700 0.611 0.530 0.611 0.619 0.619 9,956 0.6187 8.57%
2012-01-17 0 0.700 0.650 0.700 0.700 0.700 8,000 5,600 0.7000 0.562 0.522 0.562 0.562 0.562 9,956 0.5625 0.00%
2012-01-16 0 0.700 0.650 0.700 - - 0 0 - 0.562 0.522 0.562 - - 0 - -1.41%
2012-01-13 0 0.710 0.650 0.710 - - 0 0 - 0.571 0.522 0.571 - - 0 - 0.00%
2012-01-12 0 0.710 0.650 0.720 - - 0 0 - 0.571 0.522 0.579 - - 0 - 0.00%
2012-01-11 0 0.710 0.650 0.710 - - 0 0 - 0.571 0.522 0.571 - - 0 - 0.00%
2012-01-10 0 0.710 0.650 0.720 - - 0 0 - 0.571 0.522 0.579 - - 0 - 0.00%
2012-01-09 0 0.710 0.650 0.710 - - 0 0 - 0.571 0.522 0.571 - - 0 - -1.39%
2012-01-06 0 0.720 0.650 0.720 0.740 0.740 8,000 5,920 0.7400 0.579 0.522 0.579 0.595 0.595 9,956 0.5946 2.86%
2012-01-05 0 0.700 0.620 0.720 - - 0 0 - 0.562 0.498 0.579 - - 0 - 0.00%
2012-01-04 0 0.700 0.620 0.720 - - 0 0 - 0.562 0.498 0.579 - - 0 - 0.00%
2012-01-03 0 0.700 0.620 0.720 - - 0 0 - 0.562 0.498 0.579 - - 0 - 0.00%
2011-12-30 0 0.700 0.620 0.720 - - 0 0 - 0.562 0.498 0.579 - - 0 - 0.00%
2011-12-29 0 0.700 0.620 0.720 - - 0 0 - 0.562 0.498 0.579 - - 0 - 0.00%
2011-12-28 0 0.700 0.620 0.720 - - 0 0 - 0.562 0.498 0.579 - - 0 - 0.00%
2011-12-23 0 0.700 0.560 0.720 - - 0 0 - 0.562 0.450 0.579 - - 0 - 0.00%
2011-12-22 0 0.700 0.560 0.760 - - 0 0 - 0.562 0.450 0.611 - - 0 - 0.00%
2011-12-21 0 0.700 0.560 0.720 - - 0 0 - 0.562 0.450 0.579 - - 0 - 0.00%
2011-12-20 0 0.700 0.560 0.770 - - 0 0 - 0.562 0.450 0.619 - - 0 - 0.00%
2011-12-19 0 0.700 0.650 0.760 - - 0 0 - 0.562 0.522 0.611 - - 0 - 0.00%
2011-12-16 0 0.700 0.590 0.750 - - 0 0 - 0.562 0.474 0.603 - - 0 - 0.00%
2011-12-15 0 0.700 0.620 0.700 - - 0 0 - 0.562 0.498 0.562 - - 0 - -7.89%
2011-12-14 0 0.760 0.640 0.760 - - 0 0 - 0.611 0.514 0.611 - - 0 - 0.00%
2011-12-13 0 0.760 0.640 0.760 - - 0 0 - 0.611 0.514 0.611 - - 0 - 0.00%
2011-12-12 0 0.760 0.680 0.760 0.770 0.770 8,000 6,160 0.7700 0.611 0.546 0.611 0.619 0.619 9,956 0.6187 0.00%
2011-12-09 0 0.760 0.600 0.760 - - 0 0 - 0.611 0.482 0.611 - - 0 - 0.00%
2011-12-08 0 0.760 0.610 0.760 - - 0 0 - 0.611 0.490 0.611 - - 0 - -2.56%
2011-12-07 0 0.780 0.610 0.790 - - 0 0 - 0.627 0.490 0.635 - - 0 - 0.00%
2011-12-06 0 0.780 0.620 0.790 - - 0 0 - 0.627 0.498 0.635 - - 0 - 0.00%
2011-12-05 0 0.780 0.640 0.790 - - 0 0 - 0.627 0.514 0.635 - - 0 - 0.00%
2011-12-02 0 0.780 0.640 0.790 - - 0 0 - 0.627 0.514 0.635 - - 0 - 0.00%
2011-12-01 0 0.780 0.640 0.790 - - 0 0 - 0.627 0.514 0.635 - - 0 - 0.00%
2011-11-30 0 0.780 0.640 0.780 0.780 0.780 8,000 6,240 0.7800 0.627 0.514 0.627 0.627 0.627 9,956 0.6267 2.63%
2011-11-29 0 0.760 0.610 0.780 - - 0 0 - 0.611 0.490 0.627 - - 0 - 0.00%
2011-11-28 0 0.760 0.610 0.790 - - 0 0 - 0.611 0.490 0.635 - - 0 - 0.00%
2011-11-25 0 0.760 0.610 0.780 - - 0 0 - 0.611 0.490 0.627 - - 0 - 0.00%
2011-11-24 0 0.760 0.610 0.790 - - 0 0 - 0.611 0.490 0.635 - - 0 - 0.00%
2011-11-23 0 0.760 0.610 0.780 - - 0 0 - 0.611 0.490 0.627 - - 0 - 0.00%
2011-11-22 0 0.760 0.610 0.780 - - 0 0 - 0.611 0.490 0.627 - - 0 - 0.00%
2011-11-21 0 0.760 0.620 0.780 - - 0 0 - 0.611 0.498 0.627 - - 0 - 0.00%
2011-11-18 0 0.760 0.610 0.790 - - 0 0 - 0.611 0.490 0.635 - - 0 - 0.00%
2011-11-17 0 0.760 0.600 0.790 - - 0 0 - 0.611 0.482 0.635 - - 0 - 0.00%
2011-11-16 0 0.760 0.650 0.790 - - 0 0 - 0.611 0.522 0.635 - - 0 - 0.00%
2011-11-15 0 0.760 0.760 0.820 - - 0 0 - 0.611 0.611 0.659 - - 0 - 1.33%
2011-11-14 0 0.750 0.680 0.820 - - 0 0 - 0.603 0.546 0.659 - - 0 - 0.00%
2011-11-11 0 0.750 0.630 0.800 0.750 0.750 200,000 150,000 0.7500 0.603 0.506 0.643 0.603 0.603 248,903 0.6026 4.17%
2011-11-10 0 0.720 0.650 0.800 - - 0 0 - 0.579 0.522 0.643 - - 0 - 0.00%
2011-11-09 0 0.720 0.650 0.800 - - 0 0 - 0.579 0.522 0.643 - - 0 - 0.00%
2011-11-08 0 0.720 0.650 0.800 - - 0 0 - 0.579 0.522 0.643 - - 0 - 0.00%
2011-11-07 0 0.720 0.650 0.800 - - 0 0 - 0.579 0.522 0.643 - - 0 - 0.00%
2011-11-04 0 0.720 0.720 0.800 0.700 0.700 128,000 89,600 0.7000 0.579 0.579 0.643 0.562 0.562 159,298 0.5625 2.86%
2011-11-03 0 0.700 0.600 0.700 - - 0 0 - 0.562 0.482 0.562 - - 0 - 0.00%
2011-11-02 0 0.700 0.590 0.700 0.700 0.700 12,000 8,400 0.7000 0.562 0.474 0.562 0.562 0.562 14,934 0.5625 0.00%
2011-11-01 0 0.700 0.680 0.800 0.700 0.800 52,000 37,600 0.7231 0.562 0.546 0.643 0.562 0.643 64,715 0.5810 -12.50%
2011-10-31 0 0.800 0.580 0.800 0.800 0.800 4,000 3,200 0.8000 0.643 0.466 0.643 0.643 0.643 4,978 0.6428 29.03%
2011-10-28 0 0.620 0.550 0.800 0.620 0.620 212,000 131,440 0.6200 0.498 0.442 0.643 0.498 0.498 263,838 0.4982 6.90%
2011-10-27 0 0.580 0.550 0.700 0.580 0.580 44,000 25,520 0.5800 0.466 0.442 0.562 0.466 0.466 54,759 0.4660 -3.33%
2011-10-26 0 0.600 0.530 0.600 - - 0 0 - 0.482 0.426 0.482 - - 0 - 0.00%
2011-10-25 0 0.600 0.580 0.600 0.600 0.600 76,000 45,600 0.6000 0.482 0.466 0.482 0.482 0.482 94,583 0.4821 3.45%
2011-10-24 0 0.580 0.580 0.700 0.570 0.580 148,000 84,720 0.5724 0.466 0.466 0.562 0.458 0.466 184,189 0.4600 3.57%
2011-10-21 0 0.560 0.530 0.700 - - 0 0 - 0.450 0.426 0.562 - - 0 - 0.00%
2011-10-20 0 0.560 0.510 0.580 0.560 0.560 24,000 13,440 0.5600 0.450 0.410 0.466 0.450 0.450 29,868 0.4500 -3.45%
2011-10-19 0 0.580 0.560 0.640 - - 0 0 - 0.466 0.450 0.514 - - 0 - 0.00%
2011-10-18 0 0.580 0.560 0.700 0.560 0.580 152,000 87,680 0.5768 0.466 0.450 0.562 0.450 0.466 189,167 0.4635 -1.69%
2011-10-17 0 0.590 0.560 0.590 - - 0 0 - 0.474 0.450 0.474 - - 0 - 0.00%
2011-10-14 0 0.590 0.570 0.590 0.640 0.650 60,000 38,800 0.6467 0.474 0.458 0.474 0.514 0.522 74,671 0.5196 1.72%
2011-10-13 0 0.580 0.570 0.640 - - 0 0 - 0.466 0.458 0.514 - - 0 - 0.00%
2011-10-12 0 0.580 0.520 0.640 - - 0 0 - 0.466 0.418 0.514 - - 0 - 0.00%
2011-10-11 0 0.580 0.520 0.600 0.580 0.580 12,000 6,960 0.5800 0.466 0.418 0.482 0.466 0.466 14,934 0.4660 5.45%
2011-10-10 0 0.550 0.520 0.650 - - 0 0 - 0.442 0.418 0.522 - - 0 - 0.00%
2011-10-07 0 0.550 0.550 0.700 0.550 0.550 68,000 37,400 0.5500 0.442 0.442 0.562 0.442 0.442 84,627 0.4419 -1.79%
2011-10-06 0 0.560 0.500 0.560 0.560 0.560 80,000 44,800 0.5600 0.450 0.402 0.450 0.450 0.450 99,561 0.4500 1.82%
2011-10-04 0 0.550 0.500 0.600 - - 0 0 - 0.442 0.402 0.482 - - 0 - 0.00%
2011-10-03 0 0.550 0.480 0.550 0.550 0.550 12,000 6,600 0.5500 0.442 0.386 0.442 0.442 0.442 14,934 0.4419 0.00%
2011-09-30 0 0.550 0.550 0.650 0.520 0.520 20,000 10,400 0.5200 0.442 0.442 0.522 0.418 0.418 24,890 0.4178 0.00%
2011-09-28 0 0.550 0.530 0.580 0.550 0.550 20,000 11,000 0.5500 0.442 0.426 0.466 0.442 0.442 24,890 0.4419 -5.17%
2011-09-27 0 0.580 0.550 0.580 - - 0 0 - 0.466 0.442 0.466 - - 0 - 0.00%
2011-09-26 0 0.580 0.560 0.610 0.580 0.580 120,000 69,600 0.5800 0.466 0.450 0.490 0.466 0.466 149,342 0.4660 -4.92%
2011-09-23 0 0.610 0.580 0.610 - - 0 0 - 0.490 0.466 0.490 - - 0 - 0.00%
2011-09-22 0 0.610 0.580 0.610 0.610 0.650 392,000 240,280 0.6130 0.490 0.466 0.490 0.490 0.522 487,851 0.4925 -1.61%
2011-09-21 0 0.620 0.610 0.650 0.620 0.630 44,000 27,480 0.6245 0.498 0.490 0.522 0.498 0.506 54,759 0.5018 -7.46%
2011-09-20 0 0.670 0.630 0.690 - - 0 0 - 0.538 0.506 0.554 - - 0 - 0.00%
2011-09-19 0 0.670 0.640 0.700 0.670 0.670 24,000 16,080 0.6700 0.538 0.514 0.562 0.538 0.538 29,868 0.5384 -5.63%
2011-09-16 0 0.710 0.670 0.720 - - 0 0 - 0.571 0.538 0.579 - - 0 - 0.00%
2011-09-15 0 0.710 0.690 0.720 - - 0 0 - 0.571 0.554 0.579 - - 0 - 0.00%
2011-09-14 0 0.710 0.670 0.730 0.710 0.750 200,000 146,000 0.7300 0.571 0.538 0.587 0.571 0.603 248,903 0.5866 0.00%
2011-09-12 0 0.710 0.670 0.800 - - 0 0 - 0.571 0.538 0.643 - - 0 - 0.00%
2011-09-09 0 0.710 0.680 0.710 - - 0 0 - 0.571 0.546 0.571 - - 0 - 0.00%
2011-09-08 0 0.710 0.680 0.800 - - 0 0 - 0.571 0.546 0.643 - - 0 - 0.00%
2011-09-07 0 0.710 0.680 0.780 - - 0 0 - 0.571 0.546 0.627 - - 0 - 0.00%
2011-09-06 0 0.710 0.680 0.780 0.710 0.710 140,000 99,400 0.7100 0.571 0.546 0.627 0.571 0.571 174,232 0.5705 -2.74%
2011-09-05 0 0.730 0.710 0.780 - - 0 0 - 0.587 0.571 0.627 - - 0 - 0.00%
2011-09-02 0 0.730 0.730 0.800 - - 0 0 - 0.587 0.587 0.643 - - 0 - 1.39%
2011-09-01 0 0.720 0.710 0.760 0.720 0.720 100,000 72,000 0.7200 0.579 0.571 0.611 0.579 0.579 124,452 0.5785 0.00%
2011-08-31 0 0.720 0.720 0.760 - - 0 0 - 0.579 0.579 0.611 - - 0 - 2.86%
2011-08-30 0 0.700 0.660 0.760 - - 0 0 - 0.562 0.530 0.611 - - 0 - 0.00%
2011-08-29 0 0.700 0.680 0.780 0.700 0.710 32,000 22,520 0.7038 0.562 0.546 0.627 0.562 0.571 39,825 0.5655 -7.89%
2011-08-26 0 0.760 0.700 0.760 - - 0 0 - 0.611 0.562 0.611 - - 0 - 0.00%
2011-08-25 0 0.760 0.710 0.780 - - 0 0 - 0.611 0.571 0.627 - - 0 - 0.00%
2011-08-24 0 0.760 0.710 0.760 0.760 0.760 8,000 6,080 0.7600 0.611 0.571 0.611 0.611 0.611 9,956 0.6107 2.70%
2011-08-23 0 0.740 0.740 0.780 0.720 0.720 16,000 11,520 0.7200 0.595 0.595 0.627 0.579 0.579 19,912 0.5785 -5.13%
2011-08-22 0 0.780 0.720 0.780 - - 0 0 - 0.627 0.579 0.627 - - 0 - 0.00%
2011-08-19 0 0.780 0.730 0.800 - - 0 0 - 0.627 0.587 0.643 - - 0 - 0.00%
2011-08-18 0 0.780 0.750 0.800 0.780 0.780 100,000 78,000 0.7800 0.627 0.603 0.643 0.627 0.627 124,452 0.6267 0.00%
2011-08-17 0 0.780 0.740 0.800 - - 0 0 - 0.627 0.595 0.643 - - 0 - 0.00%
2011-08-16 0 0.780 0.740 0.800 - - 0 0 - 0.627 0.595 0.643 - - 0 - 0.00%
2011-08-15 0 0.780 0.740 0.790 - - 0 0 - 0.627 0.595 0.635 - - 0 - 0.00%
2011-08-12 0 0.780 0.700 0.800 - - 0 0 - 0.627 0.562 0.643 - - 0 - 0.00%
2011-08-11 0 0.780 0.680 0.790 - - 0 0 - 0.627 0.546 0.635 - - 0 - 0.00%
2011-08-10 0 0.780 0.700 0.790 - - 0 0 - 0.627 0.562 0.635 - - 0 - 0.00%
2011-08-09 0 0.780 0.650 0.780 - - 0 0 - 0.627 0.522 0.627 - - 0 - -2.50%
2011-08-08 0 0.800 0.690 0.800 - - 0 0 - 0.643 0.554 0.643 - - 0 - 0.00%
2011-08-05 0 0.800 0.700 0.800 - - 0 0 - 0.643 0.562 0.643 - - 0 - 0.00%
2011-08-04 0 0.800 0.770 0.820 0.800 0.800 52,000 41,600 0.8000 0.643 0.619 0.659 0.643 0.643 64,715 0.6428 -9.09%
2011-08-03 0 0.880 0.790 0.880 0.870 0.880 76,000 66,360 0.8732 0.707 0.635 0.707 0.699 0.707 94,583 0.7016 3.53%
2011-08-02 0 0.850 0.800 0.870 - - 0 0 - 0.683 0.643 0.699 - - 0 - 0.00%
2011-08-01 0 0.850 0.780 0.870 - - 0 0 - 0.683 0.627 0.699 - - 0 - 0.00%
2011-07-29 0 0.850 0.780 0.880 0.840 0.850 1,004,000 844,000 0.8406 0.683 0.627 0.707 0.675 0.683 1,249,495 0.6755 0.00%
2011-07-28 0 0.850 0.780 0.850 - - 0 0 - 0.683 0.627 0.683 - - 0 - 0.00%
2011-07-27 0 0.850 0.780 0.860 0.850 0.850 64,000 54,400 0.8500 0.683 0.627 0.691 0.683 0.683 79,649 0.6830 0.00%
2011-07-26 0 0.850 0.800 0.870 - - 0 0 - 0.683 0.643 0.699 - - 0 - 0.00%
2011-07-25 0 0.850 0.780 0.850 0.900 0.900 12,000 10,800 0.9000 0.683 0.627 0.683 0.723 0.723 14,934 0.7232 1.19%
2011-07-22 0 0.840 0.810 0.850 0.740 0.840 436,000 354,040 0.8120 0.675 0.651 0.683 0.595 0.675 542,610 0.6525 10.53%
2011-07-21 0 0.760 0.740 0.790 0.760 0.800 132,000 104,000 0.7879 0.611 0.595 0.635 0.611 0.643 164,276 0.6331 -10.59%
2011-07-20 0 0.850 0.810 0.880 - - 0 0 - 0.683 0.651 0.707 - - 0 - 0.00%
2011-07-19 0 0.850 0.810 0.850 - - 0 0 - 0.683 0.651 0.683 - - 0 - 0.00%
2011-07-18 0 0.850 0.810 0.860 0.850 0.850 300,000 255,000 0.8500 0.683 0.651 0.691 0.683 0.683 373,355 0.6830 -3.41%
2011-07-15 0 0.880 0.820 0.880 0.880 0.880 2,716,000 2,390,080 0.8800 0.707 0.659 0.707 0.707 0.707 3,380,109 0.7071 6.02%
2011-07-14 0 0.830 0.800 0.880 - - 0 0 - 0.667 0.643 0.707 - - 0 - 0.00%
2011-07-13 0 0.830 0.800 0.850 - - 0 0 - 0.667 0.643 0.683 - - 0 - 0.00%
2011-07-12 0 0.830 0.800 0.830 0.800 0.830 124,000 100,400 0.8097 0.667 0.643 0.667 0.643 0.667 154,320 0.6506 -2.35%
2011-07-11 0 0.850 0.810 0.870 - - 0 0 - 0.683 0.651 0.699 - - 0 - 0.00%
2011-07-08 0 0.850 0.810 0.850 0.850 0.850 508,000 431,800 0.8500 0.683 0.651 0.683 0.683 0.683 632,215 0.6830 4.94%
2011-07-07 0 0.810 0.810 0.870 0.810 0.810 8,000 6,480 0.8100 0.651 0.651 0.699 0.651 0.651 9,956 0.6509 -1.22%
2011-07-06 0 0.820 0.820 0.870 0.820 0.820 12,000 9,840 0.8200 0.659 0.659 0.699 0.659 0.659 14,934 0.6589 -6.82%
2011-07-05 0 0.880 0.820 0.880 0.880 0.880 328,000 288,640 0.8800 0.707 0.659 0.707 0.707 0.707 408,202 0.7071 0.00%
2011-07-04 0 0.880 0.820 0.880 - - 0 0 - 0.707 0.659 0.707 - - 0 - 0.00%
2011-06-30 0 0.880 0.820 0.890 - - 0 0 - 0.707 0.659 0.715 - - 0 - 0.00%
2011-06-29 0 0.880 0.820 0.880 - - 0 0 - 0.707 0.659 0.707 - - 0 - 0.00%
2011-06-28 0 0.880 0.810 0.880 0.880 0.880 160,000 140,800 0.8800 0.707 0.651 0.707 0.707 0.707 199,123 0.7071 0.00%
2011-06-27 0 0.880 0.880 0.900 0.870 0.880 612,000 538,520 0.8799 0.707 0.707 0.723 0.699 0.707 761,645 0.7070 0.00%
2011-06-24 0 0.880 0.810 0.880 - - 0 0 - 0.707 0.651 0.707 - - 0 - 0.00%
2011-06-23 0 0.880 0.800 0.900 0.880 0.940 72,000 63,760 0.8856 0.707 0.643 0.723 0.707 0.755 89,605 0.7116 0.00%
2011-06-22 0 0.880 0.790 0.890 0.880 0.880 24,000 21,120 0.8800 0.707 0.635 0.715 0.707 0.707 29,868 0.7071 3.53%
2011-06-21 0 0.850 0.810 0.860 0.850 0.850 40,000 34,000 0.8500 0.683 0.651 0.691 0.683 0.683 49,781 0.6830 -3.41%
2011-06-20 0 0.880 0.800 0.880 0.880 0.880 40,000 35,200 0.8800 0.707 0.643 0.707 0.707 0.707 49,781 0.7071 2.33%
2011-06-17 0 0.860 0.850 0.860 0.850 0.860 604,000 515,000 0.8526 0.691 0.683 0.691 0.683 0.691 751,689 0.6851 3.61%
2011-06-16 0 0.830 0.830 0.880 0.830 0.830 200,000 166,000 0.8300 0.667 0.667 0.707 0.667 0.667 248,903 0.6669 0.00%
2011-06-15 0 0.830 0.830 0.870 0.830 0.830 644,000 534,520 0.8300 0.667 0.667 0.699 0.667 0.667 801,469 0.6669 0.00%
2011-06-14 0 0.830 0.830 0.870 0.830 0.830 772,000 640,880 0.8302 0.667 0.667 0.699 0.667 0.667 960,767 0.6671 0.00%
2011-06-13 0 0.830 0.830 0.860 0.830 0.830 68,000 56,440 0.8300 0.667 0.667 0.691 0.667 0.667 84,627 0.6669 -1.19%
2011-06-10 0 0.840 0.840 0.850 0.840 0.850 2,540,000 2,134,600 0.8404 0.675 0.675 0.683 0.675 0.683 3,161,074 0.6753 -1.18%
2011-06-09 0 0.850 0.760 0.880 - - 0 0 - 0.683 0.611 0.707 - - 0 - 0.00%
2011-06-08 0 0.850 0.780 0.860 0.850 0.850 400,000 317,400 0.7935 0.683 0.627 0.691 0.683 0.683 497,807 0.6376 3.66%
2011-06-07 0 0.820 0.780 0.860 - - 0 0 - 0.659 0.627 0.691 - - 0 - 0.00%
2011-06-03 0 0.820 0.760 0.860 0.750 0.820 88,000 70,480 0.8009 0.659 0.611 0.691 0.603 0.659 109,518 0.6435 2.50%
2011-06-02 0 0.800 0.800 0.850 0.800 0.800 452,000 319,800 0.7075 0.643 0.643 0.683 0.643 0.643 562,522 0.5685 2.56%
2011-06-01 0 0.780 0.780 0.810 - - 0 0 - 0.627 0.627 0.651 - - 0 - 2.63%
2011-05-31 0 0.760 0.740 0.790 - - 320,000 236,800 0.7400 0.611 0.595 0.635 - - 398,246 0.5946 0.00%
2011-05-30 0 0.760 0.760 0.780 - - 180,000 126,000 0.7000 0.611 0.611 0.627 - - 224,013 0.5625 0.00%
2011-05-27 0 0.760 0.720 0.800 - - 360,000 262,800 0.7300 0.611 0.579 0.643 - - 448,026 0.5866 0.00%
2011-05-26 0 0.760 0.760 0.790 0.720 0.760 240,000 176,000 0.7333 0.611 0.611 0.635 0.579 0.611 298,684 0.5893 -3.80%
2011-05-25 0 0.790 0.730 0.790 0.820 0.820 400,000 293,200 0.7330 0.635 0.587 0.635 0.659 0.659 497,807 0.5890 0.00%
2011-05-24 0 0.790 0.720 0.820 - - 100,000 71,000 0.7100 0.635 0.579 0.659 - - 124,452 0.5705 0.00%
2011-05-23 0 0.790 0.730 0.820 0.730 0.790 388,000 283,720 0.7312 0.635 0.587 0.659 0.587 0.635 482,873 0.5876 -1.25%
2011-05-20 0 0.800 0.790 0.840 0.800 0.800 92,000 73,600 0.8000 0.643 0.635 0.675 0.643 0.643 114,496 0.6428 -5.88%
2011-05-19 0 0.850 0.790 0.850 0.800 0.850 428,000 360,600 0.8425 0.683 0.635 0.683 0.643 0.683 532,653 0.6770 3.66%
2011-05-18 0 0.820 0.800 0.930 0.820 0.820 16,000 13,120 0.8200 0.659 0.643 0.747 0.659 0.659 19,912 0.6589 0.00%
2011-05-17 0 0.820 0.800 0.820 0.820 0.860 120,000 100,000 0.8333 0.659 0.643 0.659 0.659 0.691 149,342 0.6696 0.00%
2011-05-16 0 0.820 0.820 0.860 0.820 0.820 400,000 328,000 0.8200 0.659 0.659 0.691 0.659 0.659 497,807 0.6589 0.00%
2011-05-13 0 0.820 0.820 0.860 - - 0 0 - 0.659 0.659 0.691 - - 0 - 0.00%
2011-05-12 0 0.820 0.820 0.850 0.820 0.850 808,000 683,600 0.8460 0.659 0.659 0.683 0.659 0.683 1,005,570 0.6798 -1.20%
2011-05-11 0 0.830 0.830 0.860 0.830 0.860 314,000 267,820 0.8529 0.667 0.667 0.691 0.667 0.691 390,778 0.6853 -1.19%
2011-05-09 0 0.840 0.840 0.870 0.810 0.860 604,000 500,520 0.8287 0.675 0.675 0.699 0.651 0.691 751,689 0.6659 1.20%
2011-05-06 0 0.830 0.830 0.880 0.810 0.830 56,000 45,880 0.8193 0.667 0.667 0.707 0.651 0.667 69,693 0.6583 1.22%
2011-05-05 0 0.820 0.820 0.880 0.800 0.880 224,000 188,080 0.8396 0.659 0.659 0.707 0.643 0.707 278,772 0.6747 -7.87%
2011-05-04 0 0.890 0.820 0.890 - - 0 0 - 0.715 0.659 0.715 - - 0 - 0.00%
2011-05-03 0 0.890 0.800 0.890 0.890 0.890 12,000 10,680 0.8900 0.715 0.643 0.715 0.715 0.715 14,934 0.7151 1.14%
2011-04-29 0 0.880 0.860 0.870 0.870 0.880 120,000 105,200 0.8767 0.707 0.691 0.699 0.699 0.707 149,342 0.7044 0.00%
2011-04-28 0 0.880 0.850 0.880 0.880 0.880 708,000 623,040 0.8800 0.707 0.683 0.707 0.707 0.707 881,118 0.7071 -1.12%
2011-04-27 0 0.900 0.840 0.900 - - 0 0 - 0.715 0.667 0.715 - - 0 - 0.00%
2011-04-26 0 0.900 0.880 0.920 0.890 0.900 680,000 611,200 0.8988 0.715 0.699 0.731 0.707 0.715 855,781 0.7142 3.45%
2011-04-21 0 0.870 0.840 0.870 0.830 0.910 812,000 701,000 0.8633 0.691 0.667 0.691 0.660 0.723 1,021,903 0.6860 4.82%
2011-04-20 0 0.830 0.790 0.830 0.830 0.830 360,000 298,800 0.8300 0.660 0.628 0.660 0.660 0.660 453,060 0.6595 0.00%
2011-04-19 0 0.830 0.830 0.860 0.810 0.830 900,000 746,920 0.8299 0.660 0.660 0.683 0.644 0.660 1,132,651 0.6594 0.00%
2011-04-18 0 0.830 0.830 0.850 0.800 0.830 60,000 49,200 0.8200 0.660 0.660 0.675 0.636 0.660 75,510 0.6516 -1.19%
2011-04-15 0 0.840 0.840 0.900 - - 0 0 - 0.667 0.667 0.715 - - 0 - 0.00%
2011-04-14 0 0.840 0.840 0.890 - - 0 0 - 0.667 0.667 0.707 - - 0 - 0.00%
2011-04-13 0 0.840 0.830 0.880 0.840 0.860 260,000 220,800 0.8492 0.667 0.660 0.699 0.667 0.683 327,210 0.6748 1.20%
2011-04-12 0 0.830 0.830 0.860 0.830 0.830 180,000 149,400 0.8300 0.660 0.660 0.683 0.660 0.660 226,530 0.6595 0.00%
2011-04-11 0 0.830 0.830 0.860 0.820 0.860 412,000 347,440 0.8433 0.660 0.660 0.683 0.652 0.683 518,502 0.6701 3.75%
2011-04-08 0 0.800 0.760 0.840 0.700 0.800 352,000 277,240 0.7876 0.636 0.604 0.667 0.556 0.636 442,992 0.6258 5.26%
2011-04-07 0 0.760 0.730 0.760 0.760 0.760 16,000 12,160 0.7600 0.604 0.580 0.604 0.604 0.604 20,136 0.6039 0.00%
2011-04-06 0 0.760 0.720 0.760 0.760 0.760 100,000 76,000 0.7600 0.604 0.572 0.604 0.604 0.604 125,850 0.6039 0.00%
2011-04-04 0 0.760 0.760 0.790 0.750 0.770 260,000 196,200 0.7546 0.604 0.604 0.628 0.596 0.612 327,210 0.5996 1.33%
2011-04-01 0 0.750 0.750 0.800 0.750 0.810 252,000 188,360 0.7475 0.596 0.596 0.636 0.596 0.644 317,142 0.5939 1.35%
2011-03-31 0 0.740 0.740 0.810 0.720 0.820 160,000 123,240 0.7703 0.588 0.588 0.644 0.572 0.652 201,360 0.6120 2.78%
2011-03-30 0 0.720 0.720 0.750 0.720 0.750 1,096,000 807,680 0.7369 0.572 0.572 0.596 0.572 0.596 1,379,317 0.5856 0.00%
2011-03-29 0 0.720 0.720 0.750 0.690 0.800 2,164,000 1,594,480 0.7368 0.572 0.572 0.596 0.548 0.636 2,723,396 0.5855 -4.00%
2011-03-28 0 0.750 0.710 0.750 0.680 0.800 196,000 142,440 0.7267 0.596 0.564 0.596 0.540 0.636 246,666 0.5775 2.74%
2011-03-25 0 0.730 0.710 0.740 0.640 0.800 724,000 523,560 0.7231 0.580 0.564 0.588 0.509 0.636 911,155 0.5746 15.87%
2011-03-24 0 0.630 0.630 0.700 0.620 0.730 600,000 428,920 0.7149 0.501 0.501 0.556 0.493 0.580 755,100 0.5680 -14.86%
2011-03-23 0 0.740 0.690 0.740 0.700 0.740 56,000 39,360 0.7029 0.588 0.548 0.588 0.556 0.588 70,476 0.5585 4.23%
2011-03-22 0 0.710 0.700 0.730 0.710 0.710 80,000 56,800 0.7100 0.564 0.556 0.580 0.564 0.564 100,680 0.5642 -2.74%
2011-03-21 0 0.730 0.690 0.730 0.680 0.730 92,000 63,960 0.6952 0.580 0.548 0.580 0.540 0.580 115,782 0.5524 0.00%
2011-03-18 0 0.730 0.680 0.730 0.730 0.730 440,000 321,200 0.7300 0.580 0.540 0.580 0.580 0.580 553,740 0.5801 0.00%
2011-03-17 0 0.730 0.680 0.730 0.680 0.730 16,000 11,080 0.6925 0.580 0.540 0.580 0.540 0.580 20,136 0.5503 0.00%
2011-03-16 0 0.730 0.730 0.770 0.730 0.730 520,000 384,600 0.7396 0.580 0.580 0.612 0.580 0.580 654,420 0.5877 -1.35%
2011-03-15 0 0.740 0.720 0.740 0.730 0.740 1,044,000 764,560 0.7323 0.588 0.572 0.588 0.580 0.588 1,313,875 0.5819 -5.13%
2011-03-14 0 0.780 0.710 0.780 0.780 0.780 68,000 52,840 0.7771 0.620 0.564 0.620 0.620 0.620 85,578 0.6174 2.63%
2011-03-11 0 0.760 0.700 0.790 0.760 0.800 848,000 677,600 0.7991 0.604 0.556 0.628 0.604 0.636 1,067,209 0.6349 -5.00%
2011-03-10 0 0.800 0.760 0.800 0.750 0.800 980,000 737,480 0.7525 0.636 0.604 0.636 0.596 0.636 1,233,331 0.5980 6.67%
2011-03-09 0 0.750 0.750 0.780 0.750 0.780 460,000 346,440 0.7531 0.596 0.596 0.620 0.596 0.620 578,910 0.5984 0.00%
2011-03-08 0 0.750 0.690 0.750 0.750 0.750 400,000 300,000 0.7500 0.596 0.548 0.596 0.596 0.596 503,400 0.5959 0.00%
2011-03-07 0 0.750 0.730 0.770 - - 0 0 - 0.596 0.580 0.612 - - 0 - 0.00%
2011-03-04 0 0.750 0.700 0.760 0.750 0.770 976,000 741,760 0.7600 0.596 0.556 0.604 0.596 0.612 1,228,297 0.6039 -2.60%
2011-03-03 0 0.770 0.700 0.770 0.700 0.770 120,000 88,120 0.7343 0.612 0.556 0.612 0.556 0.612 151,020 0.5835 4.05%
2011-03-02 0 0.740 0.680 0.740 0.740 0.780 44,000 34,160 0.7764 0.588 0.540 0.588 0.588 0.620 55,374 0.6169 12.12%
2011-03-01 0 0.660 0.660 0.790 0.660 0.720 12,000 8,400 0.7000 0.524 0.524 0.628 0.524 0.572 15,102 0.5562 -1.49%
2011-02-28 0 0.670 0.670 0.750 0.670 0.760 320,000 223,800 0.6994 0.532 0.532 0.596 0.532 0.604 402,720 0.5557 -5.63%
2011-02-25 0 0.710 0.710 0.820 - - 0 0 - 0.564 0.564 0.652 - - 0 - 1.43%
2011-02-24 0 0.700 0.600 0.700 0.750 0.760 120,000 90,120 0.7510 0.556 0.477 0.556 0.596 0.604 151,020 0.5967 -15.66%
2011-02-23 0 0.830 0.830 0.840 0.750 0.840 48,000 36,760 0.7658 0.660 0.660 0.667 0.596 0.667 60,408 0.6085 -2.35%
2011-02-22 0 0.850 0.760 0.850 - - 0 0 - 0.675 0.604 0.675 - - 0 - 0.00%
2011-02-21 0 0.850 0.760 0.850 0.750 0.860 60,000 45,440 0.7573 0.675 0.604 0.675 0.596 0.683 75,510 0.6018 3.66%
2011-02-18 0 0.820 0.750 0.820 0.750 0.850 36,000 28,640 0.7956 0.652 0.596 0.652 0.596 0.675 45,306 0.6321 -3.53%
2011-02-17 0 0.850 0.770 0.850 0.850 0.860 16,000 13,640 0.8525 0.675 0.612 0.675 0.675 0.683 20,136 0.6774 2.41%
2011-02-16 0 0.830 0.750 0.860 0.830 0.830 20,000 16,600 0.8300 0.660 0.596 0.683 0.660 0.660 25,170 0.6595 2.47%
2011-02-15 0 0.810 0.770 0.830 0.810 0.810 20,000 16,200 0.8100 0.644 0.612 0.660 0.644 0.644 25,170 0.6436 -3.57%
2011-02-14 0 0.840 0.770 0.840 0.850 0.850 16,000 13,600 0.8500 0.667 0.612 0.667 0.675 0.675 20,136 0.6754 1.20%
2011-02-11 0 0.830 0.760 0.830 - - 0 0 - 0.660 0.604 0.660 - - 0 - 0.00%
2011-02-10 0 0.830 0.760 0.830 - - 0 0 - 0.660 0.604 0.660 - - 0 - 0.00%
2011-02-09 0 0.830 0.800 0.850 - - 8,000 6,400 0.8000 0.660 0.636 0.675 - - 10,068 0.6357 0.00%
2011-02-08 0 0.830 0.830 0.860 - - 0 0 - 0.660 0.660 0.683 - - 0 - 0.00%
2011-02-07 0 0.830 0.770 0.860 - - 0 0 - 0.660 0.612 0.683 - - 0 - 0.00%
2011-02-02 0 0.830 0.790 0.880 - - 0 0 - 0.660 0.628 0.699 - - 0 - 0.00%
2011-02-01 0 0.830 0.790 0.940 - - 0 0 - 0.660 0.628 0.747 - - 0 - 0.00%
2011-01-31 0 0.830 0.800 0.850 0.700 0.830 68,000 52,680 0.7747 0.660 0.636 0.675 0.556 0.660 85,578 0.6156 6.41%
2011-01-28 0 0.780 0.730 0.840 0.780 0.780 12,000 9,360 0.7800 0.620 0.580 0.667 0.620 0.620 15,102 0.6198 0.00%
2011-01-27 0 0.780 0.750 0.870 - - 0 0 - 0.620 0.596 0.691 - - 0 - 0.00%
2011-01-26 0 0.780 0.770 0.800 0.780 0.780 20,000 15,600 0.7800 0.620 0.612 0.636 0.620 0.620 25,170 0.6198 1.30%
2011-01-25 0 0.770 0.770 0.810 0.770 0.800 204,000 163,080 0.7994 0.612 0.612 0.644 0.612 0.636 256,734 0.6352 -3.75%
2011-01-24 0 0.800 0.800 0.850 0.800 0.800 188,000 150,400 0.8000 0.636 0.636 0.675 0.636 0.636 236,598 0.6357 1.27%
2011-01-21 0 0.790 0.790 0.870 0.790 0.790 4,000 3,160 0.7900 0.628 0.628 0.691 0.628 0.628 5,034 0.6277 -1.25%
2011-01-20 0 0.800 0.750 0.840 - - 0 0 - 0.636 0.596 0.667 - - 0 - 0.00%
2011-01-19 0 0.800 0.800 0.870 - - 0 0 - 0.636 0.636 0.691 - - 0 - 0.00%
2011-01-18 0 0.800 0.770 0.840 0.800 0.810 48,000 38,440 0.8008 0.636 0.612 0.667 0.636 0.644 60,408 0.6363 -9.09%
2011-01-17 0 0.880 0.810 0.880 - - 0 0 - 0.699 0.644 0.699 - - 0 - 0.00%
2011-01-14 0 0.880 0.830 0.880 0.890 0.890 12,000 10,680 0.8900 0.699 0.660 0.699 0.707 0.707 15,102 0.7072 -2.22%
2011-01-13 0 0.900 0.840 0.900 - - 0 0 - 0.715 0.667 0.715 - - 0 - 0.00%
2011-01-12 0 0.900 0.840 0.900 - - 0 0 - 0.715 0.667 0.715 - - 0 - 0.00%
2011-01-11 0 0.900 0.840 0.930 0.890 0.900 36,000 32,240 0.8956 0.715 0.667 0.739 0.707 0.715 45,306 0.7116 9.76%
2011-01-10 0 0.820 0.800 0.860 0.820 0.950 28,000 24,040 0.8586 0.652 0.636 0.683 0.652 0.755 35,238 0.6822 -6.82%
2011-01-07 0 0.880 0.840 0.950 0.880 0.880 20,000 17,600 0.8800 0.699 0.667 0.755 0.699 0.699 25,170 0.6992 7.32%
2011-01-06 0 0.820 0.820 0.890 - - 284,000 227,200 0.8000 0.652 0.652 0.707 - - 357,414 0.6357 2.50%
2011-01-05 0 0.800 0.800 0.890 0.780 0.780 32,000 24,960 0.7800 0.636 0.636 0.707 0.620 0.620 40,272 0.6198 0.00%
2011-01-04 0 0.800 0.760 0.900 - - 0 0 - 0.636 0.604 0.715 - - 0 - 0.00%
2011-01-03 0 0.800 0.720 0.900 - - 0 0 - 0.636 0.572 0.715 - - 0 - 0.00%
2010-12-31 0 0.800 0.730 0.900 0.800 0.800 8,000 6,400 0.8000 0.636 0.580 0.715 0.636 0.636 10,068 0.6357 6.67%
2010-12-30 0 0.750 0.750 0.800 0.710 0.750 8,000 5,840 0.7300 0.596 0.596 0.636 0.564 0.596 10,068 0.5801 1.35%
2010-12-29 0 0.740 0.720 0.800 - - 0 0 - 0.588 0.572 0.636 - - 0 - 0.00%
2010-12-28 0 0.740 0.740 0.790 0.740 0.790 228,000 177,040 0.7765 0.588 0.588 0.628 0.588 0.628 286,938 0.6170 -7.50%
2010-12-24 0 0.800 0.740 0.860 - - 0 0 - 0.636 0.588 0.683 - - 0 - 0.00%
2010-12-23 0 0.800 0.750 0.800 - - 0 0 - 0.636 0.596 0.636 - - 0 - 0.00%
2010-12-22 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 0.636 0.612 0.636 0.636 0.636 125,850 0.6357 6.67%
2010-12-21 0 0.750 0.750 0.860 0.750 0.750 28,000 21,000 0.7500 0.596 0.596 0.683 0.596 0.596 35,238 0.5959 5.63%
2010-12-20 0 0.710 0.710 0.770 - - 0 0 - 0.564 0.564 0.612 - - 0 - 0.00%
2010-12-17 0 0.710 0.710 0.770 0.710 0.720 28,000 20,080 0.7171 0.564 0.564 0.612 0.564 0.572 35,238 0.5698 -8.97%
2010-12-16 0 0.780 0.780 0.800 0.780 0.780 88,000 68,640 0.7800 0.620 0.620 0.636 0.620 0.620 110,748 0.6198 0.00%
2010-12-15 0 0.780 0.780 0.850 - - 0 0 - 0.620 0.620 0.675 - - 0 - 0.00%
2010-12-14 0 0.780 0.780 0.850 0.780 0.820 44,000 35,920 0.8164 0.620 0.620 0.675 0.620 0.652 55,374 0.6487 -4.88%
2010-12-13 0 0.820 0.780 0.870 0.810 0.820 28,000 22,760 0.8129 0.652 0.620 0.691 0.644 0.652 35,238 0.6459 3.80%
2010-12-10 0 0.790 0.790 0.850 - - 0 0 - 0.628 0.628 0.675 - - 0 - 0.00%
2010-12-09 0 0.790 0.790 0.840 0.790 0.790 36,000 28,440 0.7900 0.628 0.628 0.667 0.628 0.628 45,306 0.6277 -3.66%
2010-12-08 0 0.820 0.780 0.870 - - 0 0 - 0.652 0.620 0.691 - - 0 - 0.00%
2010-12-07 0 0.820 0.790 0.860 - - 0 0 - 0.652 0.628 0.683 - - 0 - 0.00%
2010-12-06 0 0.820 0.820 0.860 0.790 0.820 108,000 88,440 0.8189 0.652 0.652 0.683 0.628 0.652 135,918 0.6507 -1.20%
2010-12-03 0 0.830 0.820 0.830 0.830 0.840 48,000 39,920 0.8317 0.660 0.652 0.660 0.660 0.667 60,408 0.6608 -3.49%
2010-12-02 0 0.860 0.830 0.870 0.860 0.860 24,000 20,640 0.8600 0.683 0.660 0.691 0.683 0.683 30,204 0.6834 3.61%
2010-12-01 0 0.830 0.830 0.860 0.830 0.840 2,548,000 2,114,920 0.8300 0.660 0.660 0.683 0.660 0.667 3,206,660 0.6595 -1.19%
2010-11-30 0 0.840 0.790 0.880 - - 0 0 - 0.667 0.628 0.699 - - 0 - 0.00%
2010-11-29 0 0.840 0.790 0.840 - - 0 0 - 0.667 0.628 0.667 - - 0 - -2.33%
2010-11-26 0 0.860 0.860 0.870 0.810 0.820 28,000 22,840 0.8157 0.683 0.683 0.691 0.644 0.652 35,238 0.6482 4.88%
2010-11-25 0 0.820 0.810 0.830 - - 0 0 - 0.652 0.644 0.660 - - 0 - 0.00%
2010-11-24 0 0.820 0.810 0.870 - - 0 0 - 0.652 0.644 0.691 - - 0 - 0.00%
2010-11-23 0 0.820 0.820 0.890 - - 0 0 - 0.652 0.652 0.707 - - 0 - 2.50%
2010-11-22 0 0.800 0.800 0.830 0.760 0.800 24,000 18,720 0.7800 0.636 0.636 0.660 0.604 0.636 30,204 0.6198 2.56%
2010-11-19 0 0.780 0.780 0.850 0.780 0.830 36,000 28,760 0.7989 0.620 0.620 0.675 0.620 0.660 45,306 0.6348 -4.88%
2010-11-18 0 0.820 0.810 0.900 - - 0 0 - 0.652 0.644 0.715 - - 0 - 0.00%
2010-11-17 0 0.820 0.820 0.830 0.730 0.800 12,000 9,040 0.7533 0.652 0.652 0.660 0.580 0.636 15,102 0.5986 1.23%
2010-11-16 0 0.810 0.810 0.890 0.810 0.890 192,000 163,440 0.8513 0.644 0.644 0.707 0.644 0.707 241,632 0.6764 -7.95%
2010-11-15 0 0.880 0.870 0.890 0.780 0.880 324,000 262,480 0.8101 0.699 0.691 0.707 0.620 0.699 407,754 0.6437 1.15%
2010-11-12 0 0.870 0.870 0.930 0.870 0.950 412,000 370,800 0.9000 0.691 0.691 0.739 0.691 0.755 518,502 0.7151 -6.45%
2010-11-11 0 0.930 0.930 0.960 0.920 0.930 140,000 130,040 0.9289 0.739 0.739 0.763 0.731 0.739 176,190 0.7381 0.00%
2010-11-10 0 0.930 0.930 0.980 0.910 0.930 300,000 277,200 0.9240 0.739 0.739 0.779 0.723 0.739 377,550 0.7342 2.20%
2010-11-09 0 0.910 0.910 0.950 0.900 0.990 1,116,000 1,031,000 0.9238 0.723 0.723 0.755 0.715 0.787 1,404,487 0.7341 1.11%
2010-11-08 0 0.900 0.900 0.930 0.860 0.930 1,888,000 1,678,040 0.8888 0.715 0.715 0.739 0.683 0.739 2,376,049 0.7062 5.88%
2010-11-05 0 0.850 0.830 0.850 0.830 0.850 276,000 232,680 0.8430 0.675 0.660 0.675 0.660 0.675 347,346 0.6699 0.00%
2010-11-04 0 0.850 0.850 0.880 0.830 0.850 296,000 247,680 0.8368 0.675 0.675 0.699 0.660 0.675 372,516 0.6649 2.41%
2010-11-03 0 0.830 0.810 0.830 0.830 0.840 60,000 49,880 0.8313 0.660 0.644 0.660 0.660 0.667 75,510 0.6606 3.75%
2010-11-02 0 0.800 0.800 0.840 0.790 0.820 2,080,000 1,683,800 0.8095 0.636 0.636 0.667 0.628 0.652 2,617,682 0.6432 0.00%
2010-11-01 0 0.800 0.770 0.800 0.800 0.800 48,000 38,400 0.8000 0.636 0.612 0.636 0.636 0.636 60,408 0.6357 3.90%
2010-10-29 0 0.770 0.720 0.790 0.770 0.790 68,000 52,520 0.7724 0.612 0.572 0.628 0.612 0.628 85,578 0.6137 1.32%
2010-10-28 0 0.760 0.760 0.820 0.760 0.830 68,000 54,200 0.7971 0.604 0.604 0.652 0.604 0.660 85,578 0.6333 -8.43%
2010-10-27 0 0.830 0.780 0.830 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2010-10-26 0 0.830 0.760 0.830 0.810 0.840 80,000 65,680 0.8210 0.660 0.604 0.660 0.644 0.667 100,680 0.6524 3.75%
2010-10-25 0 0.800 0.780 0.820 0.800 0.850 64,000 53,200 0.8313 0.636 0.620 0.652 0.636 0.675 80,544 0.6605 -5.88%
2010-10-22 0 0.850 0.790 0.850 - - 0 0 - 0.675 0.628 0.675 - - 0 - -2.30%
2010-10-21 0 0.870 0.770 0.870 0.800 0.890 156,000 130,040 0.8336 0.691 0.612 0.691 0.636 0.707 196,326 0.6624 6.10%
2010-10-20 0 0.820 0.770 0.820 - - 0 0 - 0.652 0.612 0.652 - - 0 - 0.00%
2010-10-19 0 0.820 0.780 0.820 0.780 0.820 188,000 148,200 0.7883 0.652 0.620 0.652 0.620 0.652 236,598 0.6264 2.50%
2010-10-18 0 0.800 0.800 0.850 0.800 0.800 100,000 80,000 0.8000 0.636 0.636 0.675 0.636 0.636 125,850 0.6357 -1.23%
2010-10-15 0 0.810 0.810 0.830 0.810 0.810 80,000 64,800 0.8100 0.644 0.644 0.660 0.644 0.644 100,680 0.6436 -5.81%
2010-10-14 0 0.860 0.810 0.860 0.810 0.870 124,000 106,120 0.8558 0.683 0.644 0.683 0.644 0.691 156,054 0.6800 -2.27%
2010-10-13 0 0.880 0.830 0.950 0.760 0.880 228,000 191,480 0.8398 0.699 0.660 0.755 0.604 0.699 286,938 0.6673 10.00%
2010-10-12 0 0.800 0.780 0.800 0.760 0.800 276,000 215,200 0.7797 0.636 0.620 0.636 0.604 0.636 347,346 0.6196 5.26%
2010-10-11 0 0.760 0.760 0.770 0.760 0.780 344,000 267,760 0.7784 0.604 0.604 0.612 0.604 0.620 432,924 0.6185 -2.56%
2010-10-08 0 0.780 0.780 0.800 - - 0 0 - 0.620 0.620 0.636 - - 0 - 0.00%
2010-10-07 0 0.780 0.780 0.820 0.780 0.780 8,000 6,240 0.7800 0.620 0.620 0.652 0.620 0.620 10,068 0.6198 0.00%
2010-10-06 0 0.780 0.780 0.810 0.780 0.830 156,000 127,480 0.8172 0.620 0.620 0.644 0.620 0.660 196,326 0.6493 -8.24%
2010-10-05 0 0.850 0.830 0.900 - - 0 0 - 0.675 0.660 0.715 - - 0 - 0.00%
2010-10-04 0 0.850 0.830 0.850 - - 0 0 - 0.675 0.660 0.675 - - 0 - 0.00%
2010-09-30 0 0.850 0.800 0.880 0.800 0.850 732,000 596,440 0.8148 0.675 0.636 0.699 0.636 0.675 921,223 0.6474 3.66%
2010-09-29 0 0.820 0.820 0.850 0.820 0.830 468,000 384,160 0.8209 0.652 0.652 0.675 0.652 0.660 588,978 0.6522 0.00%
2010-09-28 0 0.820 0.820 0.870 0.820 0.850 444,000 368,720 0.8305 0.652 0.652 0.691 0.652 0.675 558,774 0.6599 -1.20%
2010-09-27 0 0.830 0.830 0.870 0.830 0.850 584,000 487,360 0.8345 0.660 0.660 0.691 0.660 0.675 734,964 0.6631 -4.60%
2010-09-24 0 0.870 0.830 0.870 0.800 0.960 576,000 469,920 0.8158 0.691 0.660 0.691 0.636 0.763 724,896 0.6483 7.41%
2010-09-22 0 0.810 0.740 0.810 0.810 0.810 102,000 82,460 0.8084 0.644 0.588 0.644 0.644 0.644 128,367 0.6424 0.00%
2010-09-21 0 0.810 0.810 0.830 0.800 0.820 900,000 727,960 0.8088 0.644 0.644 0.660 0.636 0.652 1,132,651 0.6427 2.53%
2010-09-20 0 0.790 0.780 0.790 0.780 0.820 972,000 773,080 0.7953 0.628 0.620 0.628 0.620 0.652 1,223,263 0.6320 -1.25%
2010-09-17 0 0.800 0.780 0.800 0.790 0.810 250,000 200,260 0.8010 0.636 0.620 0.636 0.628 0.644 314,625 0.6365 6.67%
2010-09-16 0 0.750 0.740 0.780 0.730 0.790 232,000 172,880 0.7452 0.596 0.588 0.620 0.580 0.628 291,972 0.5921 -6.25%
2010-09-15 0 0.800 0.770 0.820 0.730 0.800 328,000 258,560 0.7883 0.636 0.612 0.652 0.580 0.636 412,788 0.6264 -2.44%
2010-09-14 0 0.820 0.740 0.820 0.730 0.850 164,000 136,120 0.8300 0.652 0.588 0.652 0.580 0.675 206,394 0.6595 18.84%
2010-09-13 0 0.690 0.660 0.730 0.650 0.690 540,000 355,200 0.6578 0.548 0.524 0.580 0.516 0.548 679,590 0.5227 6.15%
2010-09-10 0 0.650 0.650 0.670 0.600 0.650 2,052,000 1,282,840 0.6252 0.516 0.516 0.532 0.477 0.516 2,582,444 0.4968 4.84%
2010-09-09 0 0.620 0.600 0.620 0.620 0.620 900,000 558,000 0.6200 0.493 0.477 0.493 0.493 0.493 1,132,651 0.4926 0.00%
2010-09-08 0 0.620 0.600 0.640 0.600 0.620 1,724,000 1,038,840 0.6026 0.493 0.477 0.509 0.477 0.493 2,169,655 0.4788 1.64%
2010-09-07 0 0.610 0.610 0.640 0.600 0.610 1,036,000 622,880 0.6012 0.485 0.485 0.509 0.477 0.485 1,303,807 0.4777 1.67%
2010-09-06 0 0.600 0.600 0.650 0.600 0.650 3,076,000 1,890,400 0.6146 0.477 0.477 0.516 0.477 0.516 3,871,148 0.4883 -6.25%
2010-09-03 0 0.640 0.630 0.670 0.640 0.640 24,000 15,360 0.6400 0.509 0.501 0.532 0.509 0.509 30,204 0.5085 3.23%
2010-09-02 0 0.620 0.620 0.640 0.620 0.620 204,000 126,480 0.6200 0.493 0.493 0.509 0.493 0.493 256,734 0.4926 0.00%
2010-09-01 0 0.620 0.580 0.650 - - 0 0 - 0.493 0.461 0.516 - - 0 - 0.00%
2010-08-31 0 0.620 0.590 0.630 - - 0 0 - 0.493 0.469 0.501 - - 0 - 0.00%
2010-08-30 0 0.620 0.620 0.630 0.600 0.600 1,012,000 607,200 0.6000 0.493 0.493 0.501 0.477 0.477 1,273,603 0.4768 -1.59%
2010-08-27 0 0.630 0.620 0.640 0.560 0.650 260,000 158,880 0.6111 0.501 0.493 0.509 0.445 0.516 327,210 0.4856 -3.08%
2010-08-26 0 0.650 0.620 0.690 - - 0 0 - 0.516 0.493 0.548 - - 0 - 0.00%
2010-08-25 0 0.650 0.650 0.690 0.650 0.650 40,000 26,000 0.6500 0.516 0.516 0.548 0.516 0.516 50,340 0.5165 0.00%
2010-08-24 0 0.650 0.610 0.700 0.650 0.650 102,000 66,140 0.6484 0.516 0.485 0.556 0.516 0.516 128,367 0.5152 0.00%
2010-08-23 0 0.650 0.610 0.700 0.650 0.680 352,000 230,360 0.6544 0.516 0.485 0.556 0.516 0.540 442,992 0.5200 0.00%
2010-08-20 0 0.650 0.650 0.680 0.650 0.670 68,000 45,240 0.6653 0.516 0.516 0.540 0.516 0.532 85,578 0.5286 -4.41%
2010-08-19 0 0.680 0.670 0.700 0.640 0.700 936,000 623,160 0.6658 0.540 0.532 0.556 0.509 0.556 1,177,957 0.5290 15.25%
2010-08-18 0 0.590 0.590 0.640 0.590 0.620 432,000 264,560 0.6124 0.469 0.469 0.509 0.469 0.493 543,672 0.4866 -4.84%
2010-08-17 0 0.620 0.610 0.660 0.580 0.620 540,000 323,400 0.5989 0.493 0.485 0.524 0.461 0.493 679,590 0.4759 -1.59%
2010-08-16 0 0.630 0.600 0.630 0.580 0.650 1,528,000 958,960 0.6276 0.501 0.477 0.501 0.461 0.516 1,922,989 0.4987 14.55%
2010-08-13 0 0.550 0.550 0.570 0.530 0.530 76,000 40,280 0.5300 0.437 0.437 0.453 0.421 0.421 95,646 0.4211 -5.17%
2010-08-12 0 0.580 0.560 0.580 0.495 0.580 2,005,000 1,081,820 0.5396 0.461 0.445 0.461 0.393 0.461 2,523,294 0.4287 18.37%
2010-08-11 0 0.490 0.440 0.490 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2010-08-10 0 0.490 0.440 0.495 - - 0 0 - 0.389 0.350 0.393 - - 0 - 0.00%
2010-08-09 0 0.490 0.440 0.495 - - 0 0 - 0.389 0.350 0.393 - - 0 - 0.00%
2010-08-06 0 0.490 0.490 0.495 - - 0 0 - 0.389 0.389 0.393 - - 0 - 1.03%
2010-08-05 0 0.485 0.485 0.490 - - 180,000 87,300 0.4850 0.385 0.385 0.389 - - 226,530 0.3854 0.00%
2010-08-04 0 0.485 0.440 0.485 0.480 0.485 104,000 50,240 0.4831 0.385 0.350 0.385 0.381 0.385 130,884 0.3839 0.00%
2010-08-03 0 0.485 0.480 0.485 0.470 0.485 140,000 66,400 0.4743 0.385 0.381 0.385 0.373 0.385 176,190 0.3769 3.19%
2010-08-02 0 0.470 0.470 0.475 0.460 0.465 332,000 153,120 0.4612 0.373 0.373 0.377 0.366 0.369 417,822 0.3665 3.30%
2010-07-30 0 0.455 0.415 0.455 - - 0 0 - 0.362 0.330 0.362 - - 0 - -2.15%
2010-07-29 0 0.465 0.440 0.470 0.465 0.465 40,000 18,600 0.4650 0.369 0.350 0.373 0.369 0.369 50,340 0.3695 1.09%
2010-07-28 0 0.460 0.425 0.470 - - 0 0 - 0.366 0.338 0.373 - - 0 - 0.00%
2010-07-27 0 0.460 0.430 0.460 - - 0 0 - 0.366 0.342 0.366 - - 0 - 0.00%
2010-07-26 0 0.460 0.460 0.465 0.440 0.475 208,000 93,960 0.4517 0.366 0.366 0.369 0.350 0.377 261,768 0.3589 3.37%
2010-07-23 0 0.445 0.410 0.445 0.430 0.445 312,000 135,340 0.4338 0.354 0.326 0.354 0.342 0.354 392,652 0.3447 9.88%
2010-07-22 0 0.405 0.405 0.440 0.405 0.410 60,000 24,440 0.4073 0.322 0.322 0.350 0.322 0.326 75,510 0.3237 -7.95%
2010-07-21 0 0.440 0.405 0.440 - - 0 0 - 0.350 0.322 0.350 - - 0 - 0.00%
2010-07-20 0 0.440 0.370 0.445 0.420 0.440 12,000 5,180 0.4317 0.350 0.294 0.354 0.334 0.350 15,102 0.3430 7.32%
2010-07-19 0 0.410 0.380 0.410 - - 2,000 660 0.3300 0.326 0.302 0.326 - - 2,517 0.2622 -4.65%
2010-07-16 0 0.430 0.390 0.430 0.435 0.435 80,000 34,800 0.4350 0.342 0.310 0.342 0.346 0.346 100,680 0.3456 4.88%
2010-07-15 0 0.410 0.410 0.420 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
2010-07-14 0 0.410 0.405 0.435 0.410 0.410 800,000 328,000 0.4100 0.326 0.322 0.346 0.326 0.326 1,006,801 0.3258 -2.38%
2010-07-13 0 0.420 0.410 0.425 - - 0 0 - 0.334 0.326 0.338 - - 0 - 0.00%
2010-07-12 0 0.420 0.420 0.440 0.420 0.435 320,000 137,400 0.4294 0.334 0.334 0.350 0.334 0.346 402,720 0.3412 -3.45%
2010-07-09 0 0.435 0.405 0.435 0.420 0.435 24,000 10,140 0.4225 0.346 0.322 0.346 0.334 0.346 30,204 0.3357 2.35%
2010-07-08 0 0.425 0.400 0.425 0.410 0.425 204,000 83,700 0.4103 0.338 0.318 0.338 0.326 0.338 256,734 0.3260 -2.30%
2010-07-07 0 0.435 0.410 0.450 0.410 0.435 240,000 99,240 0.4135 0.346 0.326 0.358 0.326 0.346 302,040 0.3286 -3.33%
2010-07-06 0 0.450 0.420 0.470 0.430 0.450 252,000 111,560 0.4427 0.358 0.334 0.373 0.342 0.358 317,142 0.3518 4.65%
2010-07-05 0 0.430 0.410 0.430 0.410 0.435 412,000 169,720 0.4119 0.342 0.326 0.342 0.326 0.346 518,502 0.3273 -3.37%
2010-07-02 0 0.445 0.420 0.455 0.430 0.455 428,000 188,460 0.4403 0.354 0.334 0.362 0.342 0.362 538,638 0.3499 -7.29%
2010-06-30 0 0.480 0.460 0.500 - - 2,000 990 0.4950 0.381 0.366 0.397 - - 2,517 0.3933 0.00%
2010-06-29 0 0.480 0.475 0.500 0.475 0.500 828,000 399,000 0.4819 0.381 0.377 0.397 0.377 0.397 1,042,039 0.3829 -4.00%
2010-06-28 0 0.500 0.500 0.540 0.500 0.500 112,000 56,000 0.5000 0.397 0.397 0.429 0.397 0.397 140,952 0.3973 0.00%
2010-06-25 0 0.500 0.480 0.500 0.500 0.500 56,000 28,000 0.5000 0.397 0.381 0.397 0.397 0.397 70,476 0.3973 0.00%
2010-06-24 0 0.500 0.490 0.520 0.470 0.500 948,000 451,500 0.4763 0.397 0.389 0.413 0.373 0.397 1,193,059 0.3784 3.09%
2010-06-23 0 0.485 0.485 0.490 0.465 0.490 1,096,000 515,560 0.4704 0.385 0.385 0.389 0.369 0.389 1,379,317 0.3738 3.19%
2010-06-22 0 0.470 0.470 0.485 0.470 0.480 300,000 141,200 0.4707 0.373 0.373 0.385 0.373 0.381 377,550 0.3740 -2.08%
2010-06-21 0 0.480 0.460 0.480 0.460 0.480 480,000 223,280 0.4652 0.381 0.366 0.381 0.366 0.381 604,080 0.3696 7.87%
2010-06-18 0 0.445 0.440 0.465 0.445 0.470 2,112,000 963,980 0.4564 0.354 0.350 0.369 0.354 0.373 2,657,954 0.3627 -3.26%
2010-06-17 0 0.460 0.460 0.480 0.460 0.470 1,064,000 490,080 0.4606 0.366 0.366 0.381 0.366 0.373 1,339,045 0.3660 0.00%
2010-06-15 0 0.460 0.450 0.470 0.440 0.470 568,000 256,720 0.4520 0.366 0.358 0.373 0.350 0.373 714,828 0.3591 -2.13%
2010-06-14 0 0.470 0.445 0.480 0.470 0.470 116,000 54,520 0.4700 0.373 0.354 0.381 0.373 0.373 145,986 0.3735 1.08%
2010-06-11 0 0.465 0.455 0.490 - - 0 0 - 0.369 0.362 0.389 - - 0 - 0.00%
2010-06-10 0 0.465 0.465 0.490 0.440 0.450 284,000 126,480 0.4454 0.369 0.369 0.389 0.350 0.358 357,414 0.3539 1.09%
2010-06-09 0 0.460 0.460 0.490 0.460 0.460 140,000 64,400 0.4600 0.366 0.366 0.389 0.366 0.366 176,190 0.3655 -2.13%
2010-06-08 0 0.470 0.465 0.480 0.460 0.470 276,000 127,960 0.4636 0.373 0.369 0.381 0.366 0.373 347,346 0.3684 1.08%
2010-06-07 0 0.465 0.465 0.490 0.460 0.470 488,000 226,620 0.4644 0.369 0.369 0.389 0.366 0.373 614,148 0.3690 -5.10%
2010-06-04 0 0.490 0.490 0.510 0.470 0.470 80,000 37,600 0.4700 0.389 0.389 0.405 0.373 0.373 100,680 0.3735 0.00%
2010-06-03 0 0.490 0.465 0.500 0.450 0.490 534,000 253,460 0.4746 0.389 0.369 0.397 0.358 0.389 672,039 0.3772 1.03%
2010-06-02 0 0.485 0.455 0.490 0.475 0.485 48,000 22,960 0.4783 0.385 0.362 0.389 0.377 0.385 60,408 0.3801 1.04%
2010-06-01 0 0.480 0.445 0.500 - - 0 0 - 0.381 0.354 0.397 - - 0 - 0.00%
2010-05-31 0 0.480 0.450 0.480 - - 0 0 - 0.381 0.358 0.381 - - 0 - 0.00%
2010-05-28 0 0.480 0.460 0.495 0.480 0.480 60,000 28,800 0.4800 0.381 0.366 0.393 0.381 0.381 75,510 0.3814 2.13%
2010-05-27 0 0.470 0.460 0.470 0.460 0.475 224,000 104,340 0.4658 0.373 0.366 0.373 0.366 0.377 281,904 0.3701 2.17%
2010-05-26 0 0.460 0.435 0.460 0.445 0.470 212,000 95,140 0.4488 0.366 0.346 0.366 0.354 0.373 266,802 0.3566 3.37%
2010-05-25 0 0.445 0.445 0.470 0.445 0.480 652,000 295,440 0.4531 0.354 0.354 0.373 0.354 0.381 820,542 0.3601 -9.18%
2010-05-24 0 0.490 0.450 0.495 0.450 0.490 264,000 124,720 0.4724 0.389 0.358 0.393 0.358 0.389 332,244 0.3754 4.26%
2010-05-20 0 0.470 0.450 0.470 0.415 0.470 1,420,000 619,780 0.4365 0.373 0.358 0.373 0.330 0.373 1,787,071 0.3468 3.30%
2010-05-19 0 0.455 0.455 0.475 0.455 0.470 456,000 210,980 0.4627 0.362 0.362 0.377 0.362 0.373 573,876 0.3676 -1.09%
2010-05-18 0 0.460 0.460 0.470 0.450 0.470 236,000 108,440 0.4595 0.366 0.366 0.373 0.358 0.373 297,006 0.3651 -5.15%
2010-05-17 0 0.485 0.430 0.450 0.450 0.485 1,012,000 478,980 0.4733 0.385 0.342 0.358 0.358 0.385 1,273,603 0.3761 -3.00%
2010-05-14 0 0.500 0.490 0.510 0.470 0.500 1,184,000 569,620 0.4811 0.397 0.389 0.405 0.373 0.397 1,490,065 0.3823 11.11%
2010-05-13 0 0.450 0.450 0.480 0.450 0.480 152,000 70,560 0.4642 0.358 0.358 0.381 0.358 0.381 191,292 0.3689 4.65%
2010-05-12 0 0.430 0.430 0.475 0.430 0.450 152,000 67,880 0.4466 0.342 0.342 0.377 0.342 0.358 191,292 0.3548 -2.27%
2010-05-11 0 0.440 0.440 0.460 0.440 0.480 208,000 94,340 0.4536 0.350 0.350 0.366 0.350 0.381 261,768 0.3604 -7.37%
2010-05-10 0 0.475 0.465 0.485 0.470 0.485 108,000 51,940 0.4809 0.377 0.369 0.385 0.373 0.385 135,918 0.3821 1.06%
2010-05-07 0 0.470 0.470 0.490 0.460 0.495 552,000 263,380 0.4771 0.373 0.373 0.389 0.366 0.393 694,692 0.3791 -9.62%
2010-05-06 0 0.520 0.480 0.520 0.470 0.520 816,000 402,360 0.4931 0.413 0.381 0.413 0.373 0.413 1,026,937 0.3918 4.00%
2010-05-05 0 0.500 0.480 0.500 0.470 0.500 836,000 401,800 0.4806 0.397 0.381 0.397 0.373 0.397 1,052,107 0.3819 1.01%
2010-05-04 0 0.495 0.495 0.510 0.490 0.550 964,000 478,880 0.4968 0.393 0.393 0.405 0.389 0.437 1,213,195 0.3947 -8.33%
2010-05-03 0 0.550 0.550 0.560 0.520 0.560 648,000 348,040 0.5371 0.429 0.429 0.437 0.406 0.437 830,610 0.4190 0.00%
2010-04-30 0 0.550 0.520 0.550 0.485 0.560 3,304,000 1,719,480 0.5204 0.429 0.406 0.429 0.378 0.437 4,235,088 0.4060 12.24%
2010-04-29 0 0.490 0.470 0.500 0.450 0.500 1,386,000 669,490 0.4830 0.382 0.367 0.390 0.351 0.390 1,776,584 0.3768 7.69%
2010-04-28 0 0.455 0.455 0.475 0.435 0.470 368,000 168,800 0.4587 0.355 0.355 0.371 0.339 0.367 471,705 0.3579 -2.15%
2010-04-27 0 0.465 0.465 0.485 0.465 0.490 164,000 78,000 0.4756 0.363 0.363 0.378 0.363 0.382 210,216 0.3710 -2.11%
2010-04-26 0 0.475 0.465 0.475 0.475 0.495 972,000 475,180 0.4889 0.371 0.363 0.371 0.371 0.386 1,245,916 0.3814 5.56%
2010-04-23 0 0.450 0.450 0.480 0.450 0.485 1,060,000 503,820 0.4753 0.351 0.351 0.374 0.351 0.378 1,358,715 0.3708 -10.00%
2010-04-22 0 0.500 0.470 0.500 0.470 0.500 950,000 463,560 0.4880 0.390 0.367 0.390 0.367 0.390 1,217,716 0.3807 -3.85%
2010-04-21 0 0.520 0.510 0.520 0.440 0.530 3,036,000 1,527,280 0.5031 0.406 0.398 0.406 0.343 0.413 3,891,564 0.3925 15.56%
2010-04-20 0 0.450 0.450 0.465 0.435 0.465 548,000 250,060 0.4563 0.351 0.351 0.363 0.339 0.363 702,430 0.3560 0.00%
2010-04-19 0 0.450 0.450 0.455 0.435 0.460 844,000 379,920 0.4501 0.351 0.351 0.355 0.339 0.359 1,081,845 0.3512 0.00%
2010-04-16 0 0.450 0.450 0.465 0.425 0.450 840,000 369,960 0.4404 0.351 0.351 0.363 0.332 0.351 1,076,717 0.3436 0.00%
2010-04-15 0 0.450 0.445 0.450 0.440 0.470 3,772,000 1,696,560 0.4498 0.351 0.347 0.351 0.343 0.367 4,834,973 0.3509 0.00%
2010-04-14 0 0.450 0.430 0.470 0.400 0.450 1,860,000 802,840 0.4316 0.351 0.335 0.367 0.312 0.351 2,384,160 0.3367 7.14%
2010-04-13 0 0.420 0.405 0.420 0.385 0.420 996,000 405,880 0.4075 0.328 0.316 0.328 0.300 0.328 1,276,679 0.3179 5.00%
2010-04-12 0 0.400 0.400 0.415 0.400 0.400 300,000 120,000 0.4000 0.312 0.312 0.324 0.312 0.312 384,542 0.3121 0.00%
2010-04-09 0 0.400 0.400 0.410 0.400 0.420 3,600,000 1,471,120 0.4086 0.312 0.312 0.320 0.312 0.328 4,614,503 0.3188 -2.44%
2010-04-08 0 0.410 0.400 0.415 0.395 0.410 1,272,000 506,540 0.3982 0.320 0.312 0.324 0.308 0.320 1,630,458 0.3107 -2.38%
2010-04-07 0 0.420 0.400 0.420 0.380 0.420 652,000 267,160 0.4098 0.328 0.312 0.328 0.296 0.328 835,738 0.3197 2.44%
2010-04-01 0 0.410 0.410 0.415 0.405 0.420 420,000 172,440 0.4106 0.320 0.320 0.324 0.316 0.328 538,359 0.3203 0.00%
2010-03-31 0 0.410 0.410 0.430 0.410 0.440 252,000 105,560 0.4189 0.320 0.320 0.335 0.320 0.343 323,015 0.3268 -4.65%
2010-03-30 0 0.430 0.420 0.440 0.400 0.430 1,864,000 776,080 0.4164 0.335 0.328 0.343 0.312 0.335 2,389,287 0.3248 8.86%
2010-03-29 0 0.395 0.395 0.415 0.380 0.415 1,216,000 484,760 0.3987 0.308 0.308 0.324 0.296 0.324 1,558,676 0.3110 3.95%
2010-03-26 0 0.380 0.380 0.390 0.380 0.410 3,856,000 1,513,400 0.3925 0.296 0.296 0.304 0.296 0.320 4,942,645 0.3062 0.00%
2010-03-25 0 0.380 0.360 0.400 0.355 0.405 2,550,000 1,003,990 0.3937 0.296 0.281 0.312 0.277 0.316 3,268,606 0.3072 5.56%
2010-03-24 0 0.360 0.355 0.395 0.355 0.390 1,728,000 670,360 0.3879 0.281 0.277 0.308 0.277 0.304 2,214,961 0.3027 2.86%
2010-03-23 0 0.350 0.350 0.370 0.350 0.360 356,000 124,800 0.3506 0.273 0.273 0.289 0.273 0.281 456,323 0.2735 7.69%
2010-03-22 0 0.325 0.325 0.370 0.325 0.370 32,000 11,220 0.3506 0.254 0.254 0.289 0.254 0.289 41,018 0.2735 -9.72%
2010-03-19 0 0.360 0.360 0.375 0.350 0.350 50,000 17,420 0.3484 0.281 0.281 0.293 0.273 0.273 64,090 0.2718 2.86%
2010-03-18 0 0.350 0.350 0.375 0.350 0.390 6,052,000 2,279,940 0.3767 0.273 0.273 0.293 0.273 0.304 7,757,492 0.2939 2.94%
2010-03-17 0 0.340 0.340 0.370 0.340 0.340 32,000 10,880 0.3400 0.265 0.265 0.289 0.265 0.265 41,018 0.2653 0.00%
2010-03-16 0 0.340 0.340 0.370 0.340 0.360 2,108,000 753,720 0.3576 0.265 0.265 0.289 0.265 0.281 2,702,048 0.2789 3.03%
2010-03-15 0 0.330 0.330 0.350 0.330 0.330 240,000 79,200 0.3300 0.257 0.257 0.273 0.257 0.257 307,634 0.2574 0.00%
2010-03-12 0 0.330 0.330 0.350 0.330 0.330 104,000 34,320 0.3300 0.257 0.257 0.273 0.257 0.257 133,308 0.2574 -2.94%
2010-03-11 0 0.340 0.340 0.350 0.330 0.340 488,000 161,600 0.3311 0.265 0.265 0.273 0.257 0.265 625,521 0.2583 0.00%
2010-03-10 0 0.340 0.330 0.350 0.340 0.340 140,000 47,600 0.3400 0.265 0.257 0.273 0.265 0.265 179,453 0.2653 0.00%
2010-03-09 0 0.340 0.340 0.355 0.340 0.340 312,000 106,080 0.3400 0.265 0.265 0.277 0.265 0.265 399,924 0.2653 0.00%
2010-03-08 0 0.340 0.320 0.355 0.340 0.340 8,000 2,720 0.3400 0.265 0.250 0.277 0.265 0.265 10,254 0.2653 6.25%
2010-03-05 0 0.320 0.320 0.330 - - 0 0 - 0.250 0.250 0.257 - - 0 - 0.00%
2010-03-04 0 0.320 0.320 0.330 0.320 0.335 1,292,000 421,740 0.3264 0.250 0.250 0.257 0.250 0.261 1,656,094 0.2547 -3.03%
2010-03-03 0 0.330 0.330 0.345 0.330 0.330 400,000 132,000 0.3300 0.257 0.257 0.269 0.257 0.257 512,723 0.2574 0.00%
2010-03-02 0 0.330 0.330 0.350 0.330 0.330 4,000 1,320 0.3300 0.257 0.257 0.273 0.257 0.257 5,127 0.2574 0.00%
2010-03-01 0 0.330 0.330 0.350 0.330 0.335 268,000 88,940 0.3319 0.257 0.257 0.273 0.257 0.261 343,524 0.2589 0.00%
2010-02-26 0 0.330 0.330 0.350 0.330 0.330 160,000 52,800 0.3300 0.257 0.257 0.273 0.257 0.257 205,089 0.2574 0.00%
2010-02-25 0 0.330 0.325 0.350 - - 0 0 - 0.257 0.254 0.273 - - 0 - 0.00%
2010-02-24 0 0.330 0.330 0.350 - - 0 0 - 0.257 0.257 0.273 - - 0 - 3.13%
2010-02-23 0 0.320 0.320 0.350 0.315 0.320 720,000 229,020 0.3181 0.250 0.250 0.273 0.246 0.250 922,901 0.2482 1.59%
2010-02-22 0 0.315 0.315 0.355 - - 0 0 - 0.246 0.246 0.277 - - 0 - 0.00%
2010-02-19 0 0.315 0.305 0.355 - - 0 0 - 0.246 0.238 0.277 - - 0 - 0.00%
2010-02-18 0 0.315 0.315 0.350 0.310 0.350 32,000 10,080 0.3150 0.246 0.246 0.273 0.242 0.273 41,018 0.2457 -4.55%
2010-02-17 0 0.330 0.315 0.340 - - 0 0 - 0.257 0.246 0.265 - - 0 - 0.00%
2010-02-12 0 0.330 0.330 0.340 0.320 0.330 28,000 9,160 0.3271 0.257 0.257 0.265 0.250 0.257 35,891 0.2552 -4.35%
2010-02-11 0 0.345 0.325 0.345 0.345 0.345 20,000 6,900 0.3450 0.269 0.254 0.269 0.269 0.269 25,636 0.2692 1.47%
2010-02-10 0 0.340 0.330 0.340 0.325 0.345 468,000 156,660 0.3347 0.265 0.257 0.265 0.254 0.269 599,885 0.2611 -1.45%
2010-02-09 0 0.345 0.320 0.345 - - 0 0 - 0.269 0.250 0.269 - - 0 - 0.00%
2010-02-08 0 0.345 0.325 0.350 - - 0 0 - 0.269 0.254 0.273 - - 0 - 0.00%
2010-02-05 0 0.345 0.330 0.350 0.330 0.345 124,000 41,100 0.3315 0.269 0.257 0.273 0.257 0.269 158,944 0.2586 -1.43%
2010-02-04 0 0.350 0.335 0.350 0.335 0.350 120,000 41,700 0.3475 0.273 0.261 0.273 0.261 0.273 153,817 0.2711 -1.41%
2010-02-03 0 0.355 0.335 0.355 0.330 0.355 156,000 54,280 0.3479 0.277 0.261 0.277 0.257 0.277 199,962 0.2715 7.58%
2010-02-02 0 0.330 0.330 0.350 0.310 0.355 184,000 63,000 0.3424 0.257 0.257 0.273 0.242 0.277 235,852 0.2671 0.00%
2010-02-01 0 0.330 0.320 0.340 0.330 0.330 140,000 46,200 0.3300 0.257 0.250 0.265 0.257 0.257 179,453 0.2574 6.45%
2010-01-29 0 0.310 0.305 0.310 0.310 0.330 108,000 35,480 0.3285 0.242 0.238 0.242 0.242 0.257 138,435 0.2563 1.64%
2010-01-28 0 0.305 0.305 0.330 0.280 0.305 248,000 73,060 0.2946 0.238 0.238 0.257 0.218 0.238 317,888 0.2298 1.67%
2010-01-27 0 0.300 0.260 0.340 0.300 0.345 348,000 110,520 0.3176 0.234 0.203 0.265 0.234 0.269 446,069 0.2478 -6.25%
2010-01-26 0 0.320 0.320 0.340 0.320 0.345 272,000 92,780 0.3411 0.250 0.250 0.265 0.250 0.269 348,651 0.2661 -7.25%
2010-01-25 0 0.345 0.325 0.345 0.345 0.360 476,000 168,360 0.3537 0.269 0.254 0.269 0.269 0.281 610,140 0.2759 6.15%
2010-01-22 0 0.325 0.325 0.345 0.325 0.325 76,000 24,700 0.3250 0.254 0.254 0.269 0.254 0.254 97,417 0.2535 1.56%
2010-01-21 0 0.320 0.320 0.335 0.320 0.335 220,000 72,220 0.3283 0.250 0.250 0.261 0.250 0.261 281,997 0.2561 -9.86%
2010-01-20 0 0.355 0.335 0.355 0.330 0.360 612,000 211,480 0.3456 0.277 0.261 0.277 0.257 0.281 784,465 0.2696 10.94%
2010-01-19 0 0.320 0.320 0.335 0.320 0.335 140,000 44,980 0.3213 0.250 0.250 0.261 0.250 0.261 179,453 0.2507 -1.54%
2010-01-18 0 0.325 0.320 0.340 0.290 0.355 1,000,000 310,920 0.3109 0.254 0.250 0.265 0.226 0.277 1,281,806 0.2426 1.56%
2010-01-15 0 0.320 0.310 0.340 0.320 0.350 1,448,000 475,920 0.3287 0.250 0.242 0.265 0.250 0.273 1,856,056 0.2564 -11.11%
2010-01-14 0 0.360 0.335 0.360 0.320 0.360 2,152,000 742,520 0.3450 0.281 0.261 0.281 0.250 0.281 2,758,447 0.2692 9.09%
2010-01-13 0 0.330 0.305 0.330 0.330 0.330 120,000 39,600 0.3300 0.257 0.238 0.257 0.257 0.257 153,817 0.2574 3.13%
2010-01-12 0 0.320 0.305 0.320 0.320 0.320 56,000 17,920 0.3200 0.250 0.238 0.250 0.250 0.250 71,781 0.2496 3.23%
2010-01-11 0 0.310 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 0.242 0.238 0.250 0.242 0.242 76,908 0.2418 0.00%
2010-01-08 0 0.310 0.305 0.310 0.300 0.310 620,000 188,200 0.3035 0.242 0.238 0.242 0.234 0.242 794,720 0.2368 -3.12%
2010-01-07 0 0.320 0.300 0.330 0.300 0.320 300,000 92,440 0.3081 0.250 0.234 0.257 0.234 0.250 384,542 0.2404 14.29%
2010-01-06 0 0.280 0.280 0.320 0.280 0.285 52,000 14,700 0.2827 0.218 0.218 0.250 0.218 0.222 66,654 0.2205 1.82%
2010-01-05 0 0.275 0.275 0.285 0.270 0.285 668,000 185,020 0.2770 0.215 0.215 0.222 0.211 0.222 856,247 0.2161 1.85%
2010-01-04 0 0.270 0.270 0.280 0.255 0.280 468,000 121,940 0.2606 0.211 0.211 0.218 0.199 0.218 599,885 0.2033 1.89%
2009-12-31 0 0.265 0.265 0.275 0.265 0.265 60,000 15,900 0.2650 0.207 0.207 0.215 0.207 0.207 76,908 0.2067 1.92%
2009-12-30 0 0.260 0.260 0.285 0.260 0.265 412,000 107,500 0.2609 0.203 0.203 0.222 0.203 0.207 528,104 0.2036 -3.70%
2009-12-29 0 0.270 0.270 0.295 0.270 0.280 100,000 27,680 0.2768 0.211 0.211 0.230 0.211 0.218 128,181 0.2159 -8.47%
2009-12-28 0 0.295 0.280 0.300 0.280 0.295 48,000 13,500 0.2813 0.230 0.218 0.234 0.218 0.230 61,527 0.2194 5.36%
2009-12-24 0 0.280 0.265 0.280 - - 16,000 4,240 0.2650 0.218 0.207 0.218 - - 20,509 0.2067 0.00%
2009-12-23 0 0.280 0.265 0.280 0.265 0.280 640,000 174,340 0.2724 0.218 0.207 0.218 0.207 0.218 820,356 0.2125 -1.75%
2009-12-22 0 0.285 0.265 0.290 - - 0 0 - 0.222 0.207 0.226 - - 0 - 0.00%
2009-12-21 0 0.285 0.260 0.295 0.285 0.285 100,000 28,500 0.2850 0.222 0.203 0.230 0.222 0.222 128,181 0.2223 1.79%
2009-12-18 0 0.280 0.255 0.280 0.260 0.280 232,000 62,800 0.2707 0.218 0.199 0.218 0.203 0.218 297,379 0.2112 -1.75%
2009-12-17 0 0.285 0.285 0.295 0.285 0.295 136,000 39,000 0.2868 0.222 0.222 0.230 0.222 0.230 174,326 0.2237 0.00%
2009-12-16 0 0.285 0.285 0.295 0.280 0.285 272,000 76,440 0.2810 0.222 0.222 0.230 0.218 0.222 348,651 0.2192 -5.00%
2009-12-15 0 0.300 0.285 0.300 0.280 0.310 180,000 52,560 0.2920 0.234 0.222 0.234 0.218 0.242 230,725 0.2278 -1.64%
2009-12-14 0 0.305 0.290 0.305 0.275 0.320 2,848,000 837,740 0.2942 0.238 0.226 0.238 0.215 0.250 3,650,584 0.2295 -3.17%
2009-12-11 0 0.315 0.300 0.315 0.280 0.325 11,684,000 3,514,760 0.3008 0.246 0.234 0.246 0.218 0.254 14,976,625 0.2347 16.67%
2009-12-10 0 0.270 0.270 0.290 0.270 0.290 128,000 35,980 0.2811 0.211 0.211 0.226 0.211 0.226 164,071 0.2193 0.00%
2009-12-09 0 0.270 0.270 0.290 0.265 0.285 384,000 107,740 0.2806 0.211 0.211 0.226 0.207 0.222 492,214 0.2189 0.00%
2009-12-08 0 0.270 0.265 0.290 0.270 0.285 3,612,000 978,240 0.2708 0.211 0.207 0.226 0.211 0.222 4,629,884 0.2113 0.00%
2009-12-07 0 0.270 0.260 0.270 0.265 0.270 1,128,000 302,560 0.2682 0.211 0.203 0.211 0.207 0.211 1,445,878 0.2093 1.89%
2009-12-04 0 0.265 0.260 0.265 0.260 0.265 804,000 209,900 0.2611 0.207 0.203 0.207 0.203 0.207 1,030,572 0.2037 1.92%
2009-12-03 0 0.260 0.260 0.270 - - 0 0 - 0.203 0.203 0.211 - - 0 - 0.00%
2009-12-02 0 0.260 0.255 0.265 0.260 0.265 1,008,000 262,120 0.2600 0.203 0.199 0.207 0.203 0.207 1,292,061 0.2029 0.00%
2009-12-01 0 0.260 0.260 0.265 0.260 0.260 520,000 135,200 0.2600 0.203 0.203 0.207 0.203 0.203 666,539 0.2028 0.00%
2009-11-30 0 0.260 0.255 0.260 0.260 0.260 400,000 104,000 0.2600 0.203 0.199 0.203 0.203 0.203 512,723 0.2028 0.00%
2009-11-27 0 0.260 0.255 0.265 - - 0 0 - 0.203 0.199 0.207 - - 0 - 0.00%
2009-11-26 0 0.260 0.260 0.265 0.260 0.260 2,012,000 523,120 0.2600 0.203 0.203 0.207 0.203 0.203 2,578,994 0.2028 0.00%
2009-11-25 0 0.260 0.260 0.265 0.255 0.265 900,000 233,500 0.2594 0.203 0.203 0.207 0.199 0.207 1,153,626 0.2024 0.00%
2009-11-24 0 0.260 0.255 0.270 0.255 0.260 1,300,000 331,800 0.2552 0.203 0.199 0.211 0.199 0.203 1,666,348 0.1991 1.96%
2009-11-23 0 0.255 0.255 0.270 0.255 0.255 1,108,000 282,540 0.2550 0.199 0.199 0.211 0.199 0.199 1,420,241 0.1989 2.00%
2009-11-20 0 0.250 0.250 0.270 0.250 0.250 600,000 150,000 0.2500 0.195 0.195 0.211 0.195 0.195 769,084 0.1950 0.00%
2009-11-19 0 0.250 0.250 0.270 0.250 0.250 160,000 40,000 0.2500 0.195 0.195 0.211 0.195 0.195 205,089 0.1950 0.00%
2009-11-18 0 0.250 0.250 0.270 0.250 0.270 596,000 155,400 0.2607 0.195 0.195 0.211 0.195 0.211 763,957 0.2034 -5.66%
2009-11-17 0 0.265 0.260 0.270 0.265 0.270 276,000 73,240 0.2654 0.207 0.203 0.211 0.207 0.211 353,779 0.2070 -1.85%
2009-11-16 0 0.270 0.265 0.270 0.260 0.270 1,956,000 516,080 0.2638 0.211 0.207 0.211 0.203 0.211 2,507,213 0.2058 8.00%
2009-11-13 0 0.250 0.250 0.265 0.249 0.249 108,000 26,892 0.2490 0.195 0.195 0.207 0.194 0.194 138,435 0.1943 -5.66%
2009-11-12 0 0.265 0.245 0.265 0.265 0.265 60,000 15,900 0.2650 0.207 0.191 0.207 0.207 0.207 76,908 0.2067 0.00%
2009-11-11 0 0.265 0.255 0.265 0.255 0.265 1,192,000 309,780 0.2599 0.207 0.199 0.207 0.199 0.207 1,527,913 0.2027 -1.85%
2009-11-10 0 0.270 0.260 0.270 0.250 0.280 2,024,000 541,040 0.2673 0.211 0.203 0.211 0.195 0.218 2,594,376 0.2085 5.88%
2009-11-09 0 0.255 0.255 0.260 0.255 0.260 320,000 82,100 0.2566 0.199 0.199 0.203 0.199 0.203 410,178 0.2002 2.00%
2009-11-06 0 0.250 0.250 0.270 0.250 0.250 656,000 164,000 0.2500 0.195 0.195 0.211 0.195 0.195 840,865 0.1950 0.00%
2009-11-05 0 0.250 0.250 0.270 0.250 0.250 52,000 13,000 0.2500 0.195 0.195 0.211 0.195 0.195 66,654 0.1950 0.00%
2009-11-04 0 0.250 0.241 0.270 0.240 0.270 500,000 124,620 0.2492 0.195 0.188 0.211 0.187 0.211 640,903 0.1944 5.93%
2009-11-03 0 0.236 0.236 0.248 0.235 0.236 488,000 114,880 0.2354 0.184 0.184 0.193 0.183 0.184 625,521 0.1837 2.61%
2009-11-02 0 0.230 0.230 0.235 0.221 0.230 208,000 46,040 0.2213 0.179 0.179 0.183 0.172 0.179 266,616 0.1727 0.00%
2009-10-30 0 0.230 0.230 0.244 0.214 0.230 196,000 42,040 0.2145 0.179 0.179 0.190 0.167 0.179 251,234 0.1673 0.00%
2009-10-29 0 0.230 0.217 0.248 0.230 0.230 1,144,000 263,120 0.2300 0.179 0.169 0.193 0.179 0.179 1,466,386 0.1794 -2.13%
2009-10-28 0 0.235 0.235 0.250 0.221 0.235 1,816,000 425,360 0.2342 0.183 0.183 0.195 0.172 0.183 2,327,760 0.1827 0.00%
2009-10-27 0 0.235 0.230 0.250 - - 0 0 - 0.183 0.179 0.195 - - 0 - 0.00%
2009-10-23 0 0.235 0.235 0.240 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2009-10-22 0 0.235 0.235 0.245 0.235 0.235 84,000 19,740 0.2350 0.183 0.183 0.191 0.183 0.183 107,672 0.1833 0.00%
2009-10-21 0 0.235 0.230 0.235 0.230 0.235 312,000 71,840 0.2303 0.183 0.179 0.183 0.179 0.183 399,924 0.1796 0.00%
2009-10-20 0 0.235 0.235 0.250 0.215 0.232 164,000 36,900 0.2250 0.183 0.183 0.195 0.168 0.181 210,216 0.1755 1.73%
2009-10-19 0 0.231 0.220 0.236 - - 0 0 - 0.180 0.172 0.184 - - 0 - 0.00%
2009-10-16 0 0.231 0.231 0.250 0.230 0.231 576,000 132,616 0.2302 0.180 0.180 0.195 0.179 0.180 738,320 0.1796 0.43%
2009-10-15 0 0.230 0.230 0.250 0.230 0.230 400,000 92,000 0.2300 0.179 0.179 0.195 0.179 0.179 512,723 0.1794 0.00%
2009-10-14 0 0.230 0.230 0.250 - - 0 0 - 0.179 0.179 0.195 - - 0 - 0.00%
2009-10-13 0 0.230 0.230 0.250 0.200 0.230 448,000 102,800 0.2295 0.179 0.179 0.195 0.156 0.179 574,249 0.1790 -4.17%
2009-10-12 0 0.240 0.230 0.250 - - 0 0 - 0.187 0.179 0.195 - - 0 - 0.00%
2009-10-09 0 0.240 0.230 0.240 0.240 0.240 20,000 4,800 0.2400 0.187 0.179 0.187 0.187 0.187 25,636 0.1872 2.13%
2009-10-08 0 0.235 0.235 0.265 0.235 0.235 40,000 9,400 0.2350 0.183 0.183 0.207 0.183 0.183 51,272 0.1833 2.17%
2009-10-07 0 0.230 0.230 0.270 - - 0 0 - 0.179 0.179 0.211 - - 0 - 0.00%
2009-10-06 0 0.230 0.230 0.260 0.230 0.230 112,000 25,760 0.2300 0.179 0.179 0.203 0.179 0.179 143,562 0.1794 -4.17%
2009-10-05 0 0.240 0.222 0.245 - - 0 0 - 0.187 0.173 0.191 - - 0 - 0.00%
2009-10-02 0 0.240 0.222 0.255 - - 0 0 - 0.187 0.173 0.199 - - 0 - 0.00%
2009-09-30 0 0.240 0.232 0.250 - - 0 0 - 0.187 0.181 0.195 - - 0 - 0.00%
2009-09-29 0 0.240 0.230 0.250 - - 0 0 - 0.187 0.179 0.195 - - 0 - 0.00%
2009-09-28 0 0.240 0.230 0.245 0.240 0.250 80,000 19,480 0.2435 0.187 0.179 0.191 0.187 0.195 102,545 0.1900 4.35%
2009-09-25 0 0.230 0.230 0.250 0.230 0.230 300,000 69,000 0.2300 0.179 0.179 0.195 0.179 0.179 384,542 0.1794 0.00%
2009-09-24 0 0.230 0.230 0.250 0.230 0.230 420,000 96,600 0.2300 0.179 0.179 0.195 0.179 0.179 538,359 0.1794 1.32%
2009-09-23 0 0.227 0.227 0.255 0.227 0.236 500,000 117,456 0.2349 0.177 0.177 0.199 0.177 0.184 640,903 0.1833 -1.30%
2009-09-22 0 0.230 0.230 0.250 0.230 0.230 8,000 1,840 0.2300 0.179 0.179 0.195 0.179 0.179 10,254 0.1794 1.32%
2009-09-21 0 0.227 0.227 0.255 0.227 0.245 288,000 70,416 0.2445 0.177 0.177 0.199 0.177 0.191 369,160 0.1907 -5.42%
2009-09-18 0 0.240 0.240 0.250 0.240 0.245 140,000 34,100 0.2436 0.187 0.187 0.195 0.187 0.191 179,453 0.1900 -2.04%
2009-09-17 0 0.245 0.245 0.250 0.245 0.250 1,156,000 288,960 0.2500 0.191 0.191 0.195 0.191 0.195 1,481,768 0.1950 -2.00%
2009-09-16 0 0.250 0.250 0.260 0.235 0.250 584,000 143,020 0.2449 0.195 0.195 0.203 0.183 0.195 748,575 0.1911 4.17%
2009-09-15 0 0.240 0.240 0.245 0.240 0.240 192,000 46,080 0.2400 0.187 0.187 0.191 0.187 0.187 246,107 0.1872 0.00%
2009-09-14 0 0.240 0.240 0.245 0.240 0.244 840,000 202,800 0.2414 0.187 0.187 0.191 0.187 0.190 1,076,717 0.1884 -1.64%
2009-09-11 0 0.244 0.240 0.244 0.244 0.244 500,000 122,000 0.2440 0.190 0.187 0.190 0.190 0.190 640,903 0.1904 0.00%
2009-09-10 0 0.244 0.224 0.244 0.221 0.245 1,060,000 254,488 0.2401 0.190 0.175 0.190 0.172 0.191 1,358,715 0.1873 1.67%
2009-09-09 0 0.240 0.240 0.255 0.240 0.240 4,000 960 0.2400 0.187 0.187 0.199 0.187 0.187 5,127 0.1872 1.69%
2009-09-08 0 0.236 0.236 0.260 0.235 0.236 140,000 32,920 0.2351 0.184 0.184 0.203 0.183 0.184 179,453 0.1834 0.00%
2009-09-07 0 0.236 0.236 0.260 0.235 0.235 100,000 23,500 0.2350 0.184 0.184 0.203 0.183 0.183 128,181 0.1833 0.43%
2009-09-04 0 0.235 0.235 0.260 0.235 0.235 608,000 142,880 0.2350 0.183 0.183 0.203 0.183 0.183 779,338 0.1833 -2.08%
2009-09-03 0 0.240 0.236 0.260 0.240 0.240 80,000 19,200 0.2400 0.187 0.184 0.203 0.187 0.187 102,545 0.1872 2.13%
2009-09-02 0 0.235 0.235 0.240 0.235 0.235 100,000 23,500 0.2350 0.183 0.183 0.187 0.183 0.183 128,181 0.1833 -2.08%
2009-09-01 0 0.240 0.235 0.249 0.235 0.240 192,000 46,000 0.2396 0.187 0.183 0.194 0.183 0.187 246,107 0.1869 0.00%
2009-08-31 0 0.240 0.232 0.240 0.240 0.240 102,000 24,400 0.2392 0.187 0.181 0.187 0.187 0.187 130,744 0.1866 0.84%
2009-08-28 0 0.238 0.238 0.260 0.238 0.240 684,000 163,112 0.2385 0.186 0.186 0.203 0.186 0.187 876,756 0.1860 -0.83%
2009-08-27 0 0.240 0.240 0.250 0.240 0.241 524,000 126,000 0.2405 0.187 0.187 0.195 0.187 0.188 671,667 0.1876 -0.41%
2009-08-26 0 0.241 0.241 0.250 - - 0 0 - 0.188 0.188 0.195 - - 0 - 0.42%
2009-08-25 0 0.240 0.240 0.260 0.240 0.240 500,000 120,000 0.2400 0.187 0.187 0.203 0.187 0.187 640,903 0.1872 0.00%
2009-08-24 0 0.240 0.240 0.255 0.240 0.260 544,000 131,368 0.2415 0.187 0.187 0.199 0.187 0.203 697,303 0.1884 0.84%
2009-08-21 0 0.238 0.238 0.260 - - 0 0 - 0.186 0.186 0.203 - - 0 - 0.85%
2009-08-20 0 0.236 0.236 0.260 0.236 0.236 40,000 9,440 0.2360 0.184 0.184 0.203 0.184 0.184 51,272 0.1841 1.72%
2009-08-19 0 0.232 0.232 0.260 0.230 0.230 3,480,000 800,400 0.2300 0.181 0.181 0.203 0.179 0.179 4,460,686 0.1794 0.87%
2009-08-18 0 0.230 0.230 0.260 0.230 0.235 3,440,000 793,200 0.2306 0.179 0.179 0.203 0.179 0.183 4,409,414 0.1799 -2.95%
2009-08-17 0 0.237 0.230 0.255 0.237 0.238 588,000 139,444 0.2371 0.185 0.179 0.199 0.185 0.186 753,702 0.1850 0.85%
2009-08-14 0 0.235 0.235 0.240 0.235 0.237 2,280,000 536,600 0.2354 0.183 0.183 0.187 0.183 0.185 2,922,518 0.1836 3.07%
2009-08-13 0 0.228 0.229 0.255 0.226 0.246 1,216,000 297,776 0.2449 0.178 0.179 0.199 0.176 0.192 1,558,676 0.1910 -12.31%
2009-08-12 0 0.260 0.246 0.265 0.245 0.265 952,000 237,260 0.2492 0.203 0.192 0.207 0.191 0.207 1,220,280 0.1944 1.96%
2009-08-11 0 0.255 0.255 0.260 0.245 0.255 1,116,000 275,700 0.2470 0.199 0.199 0.203 0.191 0.199 1,430,496 0.1927 0.00%
2009-08-10 0 0.255 0.255 0.260 0.245 0.255 600,000 147,040 0.2451 0.199 0.199 0.203 0.191 0.199 769,084 0.1912 4.08%
2009-08-07 0 0.245 0.245 0.265 0.245 0.260 1,884,000 471,020 0.2500 0.191 0.191 0.207 0.191 0.203 2,414,923 0.1950 -7.55%
2009-08-06 0 0.265 0.250 0.265 0.250 0.265 524,000 131,600 0.2511 0.207 0.195 0.207 0.195 0.207 671,667 0.1959 6.00%
2009-08-05 0 0.250 0.250 0.265 0.250 0.265 992,000 248,300 0.2503 0.195 0.195 0.207 0.195 0.207 1,271,552 0.1953 0.00%
2009-08-04 0 0.250 0.250 0.255 0.250 0.250 320,000 80,000 0.2500 0.195 0.195 0.199 0.195 0.195 410,178 0.1950 0.00%
2009-08-03 0 0.250 0.250 0.260 0.250 0.250 872,000 218,000 0.2500 0.195 0.195 0.203 0.195 0.195 1,117,735 0.1950 0.00%
2009-07-31 0 0.250 0.250 0.255 0.245 0.250 660,000 162,076 0.2456 0.195 0.195 0.199 0.191 0.195 845,992 0.1916 2.04%
2009-07-30 0 0.245 0.245 0.260 0.245 0.245 600,000 147,000 0.2450 0.191 0.191 0.203 0.191 0.191 769,084 0.1911 0.00%
2009-07-29 0 0.245 0.242 0.260 0.245 0.245 140,000 34,340 0.2453 0.191 0.189 0.203 0.191 0.191 179,453 0.1914 -7.55%
2009-07-28 0 0.265 0.250 0.265 0.260 0.265 368,000 96,120 0.2612 0.207 0.195 0.207 0.203 0.207 471,705 0.2038 1.92%
2009-07-27 0 0.260 0.260 0.270 0.255 0.260 568,000 145,840 0.2568 0.203 0.203 0.211 0.199 0.203 728,066 0.2003 1.96%
2009-07-24 0 0.255 0.255 0.260 0.221 0.246 400,000 92,680 0.2317 0.199 0.199 0.203 0.172 0.192 512,723 0.1808 -1.92%
2009-07-23 0 0.260 0.260 0.265 0.250 0.260 608,000 154,060 0.2534 0.203 0.203 0.207 0.195 0.203 779,338 0.1977 0.00%
2009-07-22 0 0.260 0.250 0.265 0.250 0.260 392,000 98,080 0.2502 0.203 0.195 0.207 0.195 0.203 502,468 0.1952 -1.89%
2009-07-21 0 0.265 0.265 0.270 0.255 0.270 688,000 177,420 0.2579 0.207 0.207 0.211 0.199 0.211 881,883 0.2012 0.00%
2009-07-20 0 0.265 0.265 0.270 0.255 0.260 40,000 10,300 0.2575 0.207 0.207 0.211 0.199 0.203 51,272 0.2009 3.92%
2009-07-17 0 0.255 0.255 0.265 0.255 0.255 240,000 61,200 0.2550 0.199 0.199 0.207 0.199 0.199 307,634 0.1989 0.00%
2009-07-16 0 0.255 0.255 0.270 0.250 0.305 624,000 157,760 0.2528 0.199 0.199 0.211 0.195 0.238 799,847 0.1972 -3.77%
2009-07-15 0 0.265 0.255 0.275 - - 16,000 4,000 0.2500 0.207 0.199 0.215 - - 20,509 0.1950 0.00%
2009-07-14 0 0.265 0.250 0.265 0.250 0.265 100,000 25,680 0.2568 0.207 0.195 0.207 0.195 0.207 128,181 0.2003 1.92%
2009-07-13 0 0.260 0.255 0.260 0.260 0.300 336,000 88,720 0.2640 0.203 0.199 0.203 0.203 0.234 430,687 0.2060 0.00%
2009-07-10 0 0.260 0.260 0.275 0.260 0.280 72,000 19,800 0.2750 0.203 0.203 0.215 0.203 0.218 92,290 0.2145 -5.45%
2009-07-09 0 0.275 0.265 0.280 0.255 0.275 252,000 66,680 0.2646 0.215 0.207 0.218 0.199 0.215 323,015 0.2064 1.85%
2009-07-08 0 0.270 0.255 0.285 0.270 0.285 32,000 8,700 0.2719 0.211 0.199 0.222 0.211 0.222 41,018 0.2121 0.00%
2009-07-07 0 0.270 0.265 0.295 0.270 0.295 724,000 195,580 0.2701 0.211 0.207 0.230 0.211 0.230 928,028 0.2107 0.00%
2009-07-06 0 0.270 0.260 0.290 0.260 0.275 556,000 150,180 0.2701 0.211 0.203 0.226 0.203 0.215 712,684 0.2107 0.00%
2009-07-03 0 0.270 0.270 0.295 0.265 0.285 2,300,000 630,020 0.2739 0.211 0.211 0.230 0.207 0.222 2,948,155 0.2137 -5.26%
2009-07-02 1 - - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2009-06-30 0 0.285 0.270 0.285 0.265 0.310 1,128,000 329,560 0.2922 0.222 0.211 0.222 0.207 0.242 1,445,878 0.2279 -6.56%
2009-06-29 0 0.305 0.300 0.305 0.250 0.310 4,124,000 1,152,740 0.2795 0.238 0.234 0.238 0.195 0.242 5,286,169 0.2181 17.31%
2009-06-26 0 0.260 0.255 0.260 0.240 0.260 2,384,000 597,560 0.2507 0.203 0.199 0.203 0.187 0.203 3,055,826 0.1955 10.64%
2009-06-25 0 0.235 0.235 0.249 0.235 0.240 908,000 213,728 0.2354 0.183 0.183 0.194 0.183 0.187 1,163,880 0.1836 0.00%
2009-06-24 0 0.235 0.205 0.235 0.235 0.250 560,000 133,080 0.2376 0.183 0.160 0.183 0.183 0.195 717,812 0.1854 -1.67%
2009-06-23 0 0.239 0.239 0.248 0.230 0.255 1,156,000 279,864 0.2421 0.186 0.186 0.193 0.179 0.199 1,481,768 0.1889 10.65%
2009-06-22 0 0.216 0.216 0.260 0.216 0.216 100,000 21,600 0.2160 0.169 0.169 0.203 0.169 0.169 128,181 0.1685 -6.09%
2009-06-19 0 0.230 0.220 0.250 0.230 0.230 200,000 46,000 0.2300 0.179 0.172 0.195 0.179 0.179 256,361 0.1794 -5.35%
2009-06-18 0 0.243 0.223 0.255 0.243 0.243 48,000 11,664 0.2430 0.190 0.174 0.199 0.190 0.190 61,527 0.1896 0.00%
2009-06-17 0 0.243 0.223 0.249 - - 0 0 - 0.190 0.174 0.194 - - 0 - 0.00%
2009-06-16 0 0.243 0.223 0.249 - - 0 0 - 0.190 0.174 0.194 - - 0 - 0.00%
2009-06-15 0 0.243 0.241 0.250 0.243 0.243 528,000 136,804 0.2591 0.190 0.188 0.195 0.190 0.190 676,794 0.2021 -4.71%
2009-06-12 0 0.255 0.244 0.255 0.250 0.265 644,000 162,760 0.2527 0.199 0.190 0.199 0.195 0.207 825,483 0.1972 -3.77%
2009-06-11 0 0.265 0.241 0.265 0.240 0.270 576,000 143,636 0.2494 0.207 0.188 0.207 0.187 0.211 738,320 0.1945 3.92%
2009-06-10 0 0.255 0.240 0.255 0.240 0.255 72,000 17,340 0.2408 0.199 0.187 0.199 0.187 0.199 92,290 0.1879 2.00%
2009-06-09 0 0.250 0.240 0.255 0.240 0.250 128,000 31,240 0.2441 0.195 0.187 0.199 0.187 0.195 164,071 0.1904 -3.85%
2009-06-08 0 0.260 0.243 0.260 - - 0 0 - 0.203 0.190 0.203 - - 0 - 0.00%
2009-06-05 0 0.260 0.247 0.260 0.260 0.265 480,000 125,200 0.2608 0.203 0.193 0.203 0.203 0.207 615,267 0.2035 -3.70%
2009-06-04 0 0.270 0.260 0.275 0.255 0.290 596,000 159,220 0.2671 0.211 0.203 0.215 0.199 0.226 763,957 0.2084 -1.82%
2009-06-03 0 0.275 0.245 0.300 0.245 0.275 392,000 104,420 0.2664 0.215 0.191 0.234 0.191 0.215 502,468 0.2078 0.00%
2009-06-02 0 0.275 0.241 0.275 0.237 0.310 456,000 114,712 0.2516 0.215 0.188 0.215 0.185 0.242 584,504 0.1963 18.53%
2009-06-01 0 0.232 0.232 0.250 0.232 0.232 48,000 11,136 0.2320 0.181 0.181 0.195 0.181 0.181 61,527 0.1810 -10.77%
2009-05-29 0 0.260 0.241 0.260 0.250 0.275 248,000 63,580 0.2564 0.203 0.188 0.203 0.195 0.215 317,888 0.2000 -3.70%
2009-05-27 0 0.270 0.234 0.270 0.220 0.290 718,000 168,848 0.2352 0.211 0.183 0.211 0.172 0.226 920,337 0.1835 18.42%
2009-05-26 0 0.228 0.218 0.228 0.220 0.230 216,000 48,704 0.2255 0.178 0.170 0.178 0.172 0.179 276,870 0.1759 3.64%
2009-05-25 0 0.220 0.201 0.221 0.193 0.220 1,472,000 307,340 0.2088 0.172 0.157 0.172 0.151 0.172 1,886,819 0.1629 2.33%
2009-05-22 0 0.215 0.206 0.235 0.215 0.242 16,000 3,656 0.2285 0.168 0.161 0.183 0.168 0.189 20,509 0.1783 -2.71%
2009-05-21 0 0.221 0.220 0.239 0.221 0.249 352,000 79,880 0.2269 0.172 0.172 0.186 0.172 0.194 451,196 0.1770 -7.53%
2009-05-20 0 0.239 0.221 0.239 - - 0 0 - 0.186 0.172 0.186 - - 0 - 0.00%
2009-05-19 0 0.239 0.221 0.239 0.221 0.239 68,000 15,316 0.2252 0.186 0.172 0.186 0.172 0.186 87,163 0.1757 0.00%
2009-05-18 0 0.239 0.203 0.240 0.239 0.239 340,000 81,260 0.2390 0.186 0.158 0.187 0.186 0.186 435,814 0.1865 0.00%
2009-05-15 0 0.239 0.238 0.240 0.200 0.240 1,164,000 261,516 0.2247 0.186 0.186 0.187 0.156 0.187 1,492,023 0.1753 14.90%
2009-05-14 0 0.208 0.181 0.208 - - 0 0 - 0.162 0.141 0.162 - - 0 - 0.00%
2009-05-13 0 0.208 0.208 0.210 0.200 0.200 156,000 31,200 0.2000 0.162 0.162 0.164 0.156 0.156 199,962 0.1560 4.00%
2009-05-12 0 0.200 0.190 0.200 - - 0 0 - 0.156 0.148 0.156 - - 0 - 0.00%
2009-05-11 0 0.200 0.188 0.225 - - 0 0 - 0.156 0.147 0.176 - - 0 - 0.00%
2009-05-08 0 0.200 0.195 0.200 0.200 0.243 60,000 12,244 0.2041 0.156 0.152 0.156 0.156 0.190 76,908 0.1592 1.01%
2009-05-07 0 0.198 0.195 0.198 0.195 0.205 288,000 58,444 0.2029 0.154 0.152 0.154 0.152 0.160 369,160 0.1583 -3.41%
2009-05-06 0 0.205 0.193 0.209 0.191 0.210 848,000 171,724 0.2025 0.160 0.151 0.163 0.149 0.164 1,086,972 0.1580 -2.38%
2009-05-05 0 0.210 0.210 0.215 - - 0 0 - 0.164 0.164 0.168 - - 0 - 6.06%
2009-05-04 0 0.198 0.198 0.199 0.180 0.200 576,000 109,240 0.1897 0.154 0.154 0.155 0.140 0.156 738,320 0.1480 -1.00%
2009-04-30 0 0.200 0.198 0.218 0.200 0.200 100,000 20,000 0.2000 0.156 0.154 0.170 0.156 0.156 128,181 0.1560 -3.38%
2009-04-29 0 0.217 0.200 0.218 0.180 0.217 244,000 49,972 0.2048 0.161 0.149 0.162 0.134 0.161 327,870 0.1524 7.96%
2009-04-28 0 0.201 0.201 0.225 0.200 0.220 772,000 162,620 0.2106 0.150 0.150 0.167 0.149 0.164 1,037,359 0.1568 -1.95%
2009-04-27 0 0.205 0.205 0.220 0.200 0.215 348,000 73,288 0.2106 0.153 0.153 0.164 0.149 0.160 467,618 0.1567 -10.09%
2009-04-24 0 0.228 0.206 0.228 0.228 0.228 4,000 912 0.2280 0.170 0.153 0.170 0.170 0.170 5,375 0.1697 15.15%
2009-04-23 0 0.198 0.198 0.240 0.198 0.198 32,000 6,336 0.1980 0.147 0.147 0.179 0.147 0.147 42,999 0.1474 -13.91%
2009-04-22 0 0.230 0.216 0.230 0.216 0.236 48,000 10,528 0.2193 0.171 0.161 0.171 0.161 0.176 64,499 0.1632 6.98%
2009-04-21 0 0.215 0.215 0.246 0.215 0.247 40,000 9,228 0.2307 0.160 0.160 0.183 0.160 0.184 53,749 0.1717 -9.66%
2009-04-20 0 0.238 0.200 0.238 0.250 0.250 144,000 36,000 0.2500 0.177 0.149 0.177 0.186 0.186 193,497 0.1860 3.48%
2009-04-17 0 0.230 0.230 0.235 0.200 0.200 120,000 24,000 0.2000 0.171 0.171 0.175 0.149 0.149 161,248 0.1488 4.55%
2009-04-16 0 0.220 0.170 0.235 0.215 0.240 792,000 179,760 0.2270 0.164 0.127 0.175 0.160 0.179 1,064,234 0.1689 -1.35%
2009-04-15 0 0.223 0.188 0.223 0.223 0.223 4,000 892 0.2230 0.166 0.140 0.166 0.166 0.166 5,375 0.1660 -0.45%
2009-04-14 0 0.224 0.190 0.224 0.230 0.230 112,000 25,760 0.2300 0.167 0.141 0.167 0.171 0.171 150,498 0.1712 6.67%
2009-04-09 0 0.210 0.200 0.225 - - 0 0 - 0.156 0.149 0.167 - - 0 - 0.00%
2009-04-08 0 0.210 0.196 0.228 - - 0 0 - 0.156 0.146 0.170 - - 0 - 0.00%
2009-04-07 0 0.210 0.195 0.225 0.205 0.230 440,000 94,700 0.2152 0.156 0.145 0.167 0.153 0.171 591,241 0.1602 -7.49%
2009-04-06 0 0.227 0.190 0.227 0.227 0.227 4,000 908 0.2270 0.169 0.141 0.169 0.169 0.169 5,375 0.1689 4.61%
2009-04-03 0 0.217 0.190 0.217 0.215 0.227 48,000 10,368 0.2160 0.161 0.141 0.161 0.160 0.169 64,499 0.1607 -5.65%
2009-04-02 0 0.230 0.190 0.230 0.230 0.230 40,000 9,200 0.2300 0.171 0.141 0.171 0.171 0.171 53,749 0.1712 0.00%
2009-04-01 0 0.230 0.185 0.230 0.219 0.410 576,000 134,320 0.2332 0.171 0.138 0.171 0.163 0.305 773,988 0.1735 5.02%
2009-03-31 0 0.219 0.175 0.219 - - 0 0 - 0.163 0.130 0.163 - - 0 - 0.00%
2009-03-30 0 0.219 0.175 0.230 0.219 0.219 4,000 876 0.2190 0.163 0.130 0.171 0.163 0.163 5,375 0.1630 9.50%
2009-03-27 0 0.200 0.182 0.230 0.200 0.240 380,000 80,848 0.2128 0.149 0.135 0.171 0.149 0.179 510,617 0.1583 -4.76%
2009-03-26 0 0.210 0.210 0.219 0.200 0.219 104,000 20,876 0.2007 0.156 0.156 0.163 0.149 0.163 139,748 0.1494 5.00%
2009-03-25 0 0.200 0.193 0.220 0.200 0.219 104,000 20,876 0.2007 0.149 0.144 0.164 0.149 0.163 139,748 0.1494 0.00%
2009-03-24 0 0.200 0.183 0.220 0.200 0.227 212,000 42,832 0.2020 0.149 0.136 0.164 0.149 0.169 284,871 0.1504 -11.50%
2009-03-23 0 0.226 0.158 0.226 - - 0 0 - 0.168 0.118 0.168 - - 0 - -0.88%
2009-03-20 0 0.228 0.163 0.228 0.229 0.229 4,000 916 0.2290 0.170 0.121 0.170 0.170 0.170 5,375 0.1704 8.57%
2009-03-19 0 0.210 0.190 0.210 0.200 0.220 256,000 55,480 0.2167 0.156 0.141 0.156 0.149 0.164 343,995 0.1613 0.00%
2009-03-18 0 0.210 0.174 0.210 0.220 0.220 4,000 880 0.2200 0.156 0.129 0.156 0.164 0.164 5,375 0.1637 16.67%
2009-03-17 0 0.180 0.180 0.219 0.179 0.220 104,000 18,820 0.1810 0.134 0.134 0.163 0.133 0.164 139,748 0.1347 2.86%
2009-03-16 0 0.175 0.175 0.200 0.175 0.200 288,000 53,800 0.1868 0.130 0.130 0.149 0.130 0.149 386,994 0.1390 -23.25%
2009-03-13 0 0.228 0.165 0.228 0.229 0.229 4,000 916 0.2290 0.170 0.123 0.170 0.170 0.170 5,375 0.1704 9.09%
2009-03-12 0 0.209 0.160 0.210 - - 0 0 - 0.156 0.119 0.156 - - 0 - 0.00%
2009-03-11 0 0.209 0.170 0.209 - - 0 0 - 0.156 0.127 0.156 - - 0 - 0.00%
2009-03-10 0 0.209 0.160 0.209 0.209 0.209 4,000 836 0.2090 0.156 0.119 0.156 0.156 0.156 5,375 0.1555 16.11%
2009-03-09 0 0.180 0.180 0.200 0.180 0.200 300,000 58,000 0.1933 0.134 0.134 0.149 0.134 0.149 403,119 0.1439 -14.29%
2009-03-06 0 0.210 0.170 0.210 - - 0 0 - 0.156 0.127 0.156 - - 0 - 0.00%
2009-03-05 0 0.210 0.180 0.210 0.210 0.210 200,000 42,000 0.2100 0.156 0.134 0.156 0.156 0.156 268,746 0.1563 0.00%
2009-03-04 0 0.210 0.172 0.210 - - 3,083 493 0.1599 0.156 0.128 0.156 - - 4,143 0.1190 -4.55%
2009-03-03 0 0.220 0.165 0.220 - - 0 0 - 0.164 0.123 0.164 - - 0 - -4.35%
2009-03-02 0 0.230 0.126 0.230 - - 0 0 - 0.171 0.094 0.171 - - 0 - 0.00%
2009-02-27 0 0.230 0.155 0.230 0.230 0.230 4,000 920 0.2300 0.171 0.115 0.171 0.171 0.171 5,375 0.1712 4.55%
2009-02-26 0 0.220 0.155 0.240 - - 0 0 - 0.164 0.115 0.179 - - 0 - 0.00%
2009-02-25 0 0.220 0.170 0.230 - - 0 0 - 0.164 0.127 0.171 - - 0 - 0.00%
2009-02-24 0 0.220 0.170 0.230 - - 0 0 - 0.164 0.127 0.171 - - 0 - 0.00%
2009-02-23 0 0.220 0.175 0.220 - - 0 0 - 0.164 0.130 0.164 - - 0 - -4.35%
2009-02-20 0 0.230 0.230 0.240 - - 0 0 - 0.171 0.171 0.179 - - 0 - 9.52%
2009-02-19 0 0.210 0.198 0.230 0.210 0.230 52,000 11,000 0.2115 0.156 0.147 0.171 0.156 0.171 69,874 0.1574 0.00%
2009-02-18 0 0.210 0.195 0.210 - - 0 0 - 0.156 0.145 0.156 - - 0 - 0.00%
2009-02-17 0 0.210 0.162 0.210 0.210 0.210 80,000 16,800 0.2100 0.156 0.121 0.156 0.156 0.156 107,498 0.1563 -8.70%
2009-02-16 0 0.230 0.170 0.240 - - 0 0 - 0.171 0.127 0.179 - - 0 - 0.00%
2009-02-13 0 0.230 0.162 0.237 - - 0 0 - 0.171 0.121 0.176 - - 0 - 0.00%
2009-02-12 0 0.230 0.165 0.230 - - 0 0 - 0.171 0.123 0.171 - - 0 - -2.95%
2009-02-11 0 0.237 0.180 0.239 - - 0 0 - 0.176 0.134 0.178 - - 0 - 0.00%
2009-02-10 0 0.237 0.192 0.237 0.200 0.239 116,000 24,464 0.2109 0.176 0.143 0.176 0.149 0.178 155,873 0.1569 7.73%
2009-02-09 0 0.220 0.167 0.238 0.220 0.220 48,000 10,560 0.2200 0.164 0.124 0.177 0.164 0.164 64,499 0.1637 -7.95%
2009-02-06 0 0.239 0.167 0.239 0.239 0.239 4,000 956 0.2390 0.178 0.124 0.178 0.178 0.178 5,375 0.1779 4.37%
2009-02-05 0 0.229 0.167 0.229 - - 0 0 - 0.170 0.124 0.170 - - 0 - -3.38%
2009-02-04 0 0.237 0.167 0.237 - - 0 0 - 0.176 0.124 0.176 - - 0 - -0.42%
2009-02-03 0 0.238 0.167 0.238 - - 0 0 - 0.177 0.124 0.177 - - 0 - 0.00%
2009-02-02 0 0.238 0.167 0.238 - - 0 0 - 0.177 0.124 0.177 - - 0 - -0.83%
2009-01-30 0 0.240 0.167 0.240 0.238 0.240 120,000 28,664 0.2389 0.179 0.124 0.179 0.177 0.179 161,248 0.1778 1.27%
2009-01-29 0 0.237 0.167 0.237 0.237 0.237 4,000 948 0.2370 0.176 0.124 0.176 0.176 0.176 5,375 0.1764 3.04%
2009-01-23 0 0.230 0.172 0.230 0.239 0.239 4,000 956 0.2390 0.171 0.128 0.171 0.178 0.178 5,375 0.1779 0.44%
2009-01-22 0 0.229 0.172 0.229 0.237 0.237 4,000 948 0.2370 0.170 0.128 0.170 0.176 0.176 5,375 0.1764 0.00%
2009-01-21 0 0.229 0.172 0.229 - - 0 0 - 0.170 0.128 0.170 - - 0 - 0.00%
2009-01-20 0 0.229 0.175 0.229 - - 0 0 - 0.170 0.130 0.170 - - 0 - -1.72%
2009-01-19 0 0.233 0.200 0.233 0.220 0.238 64,000 14,252 0.2227 0.173 0.149 0.173 0.164 0.177 85,999 0.1657 3.56%
2009-01-16 0 0.225 0.170 0.225 - - 0 0 - 0.167 0.127 0.167 - - 0 - -2.17%
2009-01-15 0 0.230 0.170 0.230 - - 0 0 - 0.171 0.127 0.171 - - 0 - 0.00%
2009-01-14 0 0.230 0.175 0.230 - - 0 0 - 0.171 0.130 0.171 - - 0 - 0.00%
2009-01-13 0 0.230 0.175 0.230 0.230 0.290 168,000 40,180 0.2392 0.171 0.130 0.171 0.171 0.216 225,747 0.1780 0.44%
2009-01-12 0 0.229 0.175 0.229 - - 0 0 - 0.170 0.130 0.170 - - 0 - -0.43%
2009-01-09 0 0.230 0.180 0.230 - - 0 0 - 0.171 0.134 0.171 - - 0 - -2.13%
2009-01-08 0 0.235 0.195 0.235 0.249 0.249 8,000 1,996 0.2495 0.175 0.145 0.175 0.185 0.185 10,750 0.1857 -2.08%
2009-01-07 0 0.240 0.160 0.240 - - 0 0 - 0.179 0.119 0.179 - - 0 - 0.00%
2009-01-06 0 0.240 0.150 0.240 0.240 0.240 4,000 960 0.2400 0.179 0.112 0.179 0.179 0.179 5,375 0.1786 9.09%
2009-01-05 0 0.220 0.185 0.220 0.195 0.235 88,000 17,400 0.1977 0.164 0.138 0.164 0.145 0.175 118,248 0.1471 -6.38%
2009-01-02 0 0.235 0.198 0.235 0.215 0.250 88,000 19,996 0.2272 0.175 0.147 0.175 0.160 0.186 118,248 0.1691 6.82%
2008-12-31 0 0.220 0.140 0.220 - - 0 0 - 0.164 0.104 0.164 - - 0 - 0.00%
2008-12-30 0 0.220 0.200 0.220 0.230 0.230 64,000 14,800 0.2313 0.164 0.149 0.164 0.171 0.171 85,999 0.1721 0.00%
2008-12-29 0 0.220 0.192 0.220 0.255 0.255 44,000 9,020 0.2050 0.164 0.143 0.164 0.190 0.190 59,124 0.1526 7.84%
2008-12-24 0 0.204 0.190 0.204 0.210 0.240 48,000 10,360 0.2158 0.152 0.141 0.152 0.156 0.179 64,499 0.1606 -11.30%
2008-12-23 0 0.230 0.188 0.230 0.208 0.230 40,000 8,544 0.2136 0.171 0.140 0.171 0.155 0.171 53,749 0.1590 -2.13%
2008-12-22 0 0.235 0.190 0.235 0.240 0.240 48,000 11,520 0.2400 0.175 0.141 0.175 0.179 0.179 64,499 0.1786 2.17%
2008-12-19 0 0.230 0.200 0.230 0.190 0.240 1,060,000 226,200 0.2134 0.171 0.149 0.171 0.141 0.179 1,424,353 0.1588 21.05%
2008-12-18 0 0.190 0.150 0.190 - - 0 0 - 0.141 0.112 0.141 - - 0 - -4.04%
2008-12-17 0 0.198 0.150 0.198 0.215 0.220 68,000 14,640 0.2153 0.147 0.112 0.147 0.160 0.164 91,374 0.1602 -7.91%
2008-12-16 0 0.215 0.116 0.215 0.200 0.220 204,000 40,880 0.2004 0.160 0.086 0.160 0.149 0.164 274,121 0.1491 7.50%
2008-12-15 0 0.200 0.115 0.200 0.180 0.240 444,000 83,240 0.1875 0.149 0.086 0.149 0.134 0.179 596,616 0.1395 17.65%
2008-12-12 0 0.170 0.126 0.186 - - 0 0 - 0.127 0.094 0.138 - - 0 - 0.00%
2008-12-11 0 0.170 0.125 0.170 - - 0 0 - 0.127 0.093 0.127 - - 0 - -2.30%
2008-12-10 0 0.174 0.118 0.188 - - 0 0 - 0.129 0.088 0.140 - - 0 - 0.00%
2008-12-09 0 0.174 0.116 0.174 - - 0 0 - 0.129 0.086 0.129 - - 0 - -0.57%
2008-12-08 0 0.175 0.128 0.175 0.190 0.190 160,000 30,400 0.1900 0.130 0.095 0.130 0.141 0.141 214,997 0.1414 3.55%
2008-12-05 0 0.169 0.128 0.174 - - 0 0 - 0.126 0.095 0.129 - - 0 - 0.00%
2008-12-04 0 0.169 0.136 0.169 0.140 0.175 96,000 14,976 0.1560 0.126 0.101 0.126 0.104 0.130 128,998 0.1161 16.55%
2008-12-03 0 0.145 0.140 0.165 0.145 0.180 304,000 44,220 0.1455 0.108 0.104 0.123 0.108 0.134 408,494 0.1083 3.57%
2008-12-02 0 0.140 0.126 0.140 0.140 0.165 836,000 119,000 0.1423 0.104 0.094 0.104 0.104 0.123 1,123,358 0.1059 -1.41%
2008-12-01 0 0.142 0.142 0.144 0.130 0.145 20,000 2,720 0.1360 0.106 0.106 0.107 0.097 0.108 26,875 0.1012 18.33%
2008-11-28 0 0.120 0.120 0.145 0.120 0.145 332,000 43,356 0.1306 0.089 0.089 0.108 0.089 0.108 446,118 0.0972 -7.69%
2008-11-27 0 0.130 0.116 0.130 0.130 0.130 300,000 39,000 0.1300 0.097 0.086 0.097 0.097 0.097 403,119 0.0967 3.17%
2008-11-26 0 0.126 0.106 0.128 - - 0 0 - 0.094 0.079 0.095 - - 0 - 0.00%
2008-11-25 0 0.126 0.105 0.126 - - 0 0 - 0.094 0.078 0.094 - - 0 - -1.56%
2008-11-24 0 0.128 0.108 0.130 - - 200,000 26,000 0.1300 0.095 0.080 0.097 - - 268,746 0.0967 0.00%
2008-11-21 0 0.128 0.110 0.128 0.128 0.128 80,000 10,240 0.1280 0.095 0.082 0.095 0.095 0.095 107,498 0.0953 6.67%
2008-11-20 0 0.120 0.110 0.128 0.120 0.123 200,000 24,444 0.1222 0.089 0.082 0.095 0.089 0.092 268,746 0.0910 -9.77%
2008-11-19 0 0.133 0.133 0.135 - - 0 0 - 0.099 0.099 0.100 - - 0 - 6.40%
2008-11-18 0 0.125 0.134 0.135 0.125 0.127 100,000 12,660 0.1266 0.093 0.100 0.100 0.093 0.095 134,373 0.0942 -10.71%
2008-11-17 0 0.140 0.128 0.140 - - 0 0 - 0.104 0.095 0.104 - - 0 - -3.45%
2008-11-14 0 0.145 0.128 0.145 0.145 0.145 20,000 2,900 0.1450 0.108 0.095 0.108 0.108 0.108 26,875 0.1079 16.00%
2008-11-13 0 0.125 0.123 0.145 - - 0 0 - 0.093 0.092 0.108 - - 0 - 0.00%
2008-11-12 0 0.125 0.111 0.125 0.120 0.125 312,000 37,600 0.1205 0.093 0.083 0.093 0.089 0.093 419,244 0.0897 15.74%
2008-11-11 0 0.108 0.108 0.122 0.105 0.150 788,000 96,484 0.1224 0.080 0.080 0.091 0.078 0.112 1,058,859 0.0911 -8.47%
2008-11-10 0 0.118 0.116 0.118 0.117 0.118 400,000 47,152 0.1179 0.088 0.086 0.088 0.087 0.088 537,492 0.0877 3.51%
2008-11-07 0 0.114 0.108 0.115 - - 0 0 - 0.085 0.080 0.086 - - 0 - 0.00%
2008-11-06 0 0.114 0.110 0.114 0.110 0.116 960,000 110,400 0.1150 0.085 0.082 0.085 0.082 0.086 1,289,980 0.0856 -5.00%
2008-11-05 0 0.120 0.106 0.117 - - 0 0 - 0.089 0.079 0.087 - - 0 - -6.25%
2008-11-04 0 0.128 0.112 0.123 0.110 0.140 2,792,000 321,148 0.1150 0.095 0.083 0.092 0.082 0.104 3,751,692 0.0856 16.36%
2008-11-03 0 0.110 0.101 0.112 0.094 0.122 4,764,000 512,788 0.1076 0.082 0.075 0.083 0.070 0.091 6,401,527 0.0801 -31.25%
2008-10-31 0 0.160 0.120 0.170 0.120 0.160 36,000 5,000 0.1389 0.119 0.089 0.127 0.089 0.119 48,374 0.1034 14.29%
2008-10-30 0 0.140 0.140 0.160 0.100 0.140 24,000 2,880 0.1200 0.104 0.104 0.119 0.074 0.104 32,250 0.0893 12.00%
2008-10-29 0 0.125 0.121 0.170 0.125 0.175 24,000 3,600 0.1500 0.093 0.090 0.127 0.093 0.130 32,250 0.1116 1.63%
2008-10-28 0 0.123 0.123 0.150 - - 0 0 - 0.092 0.092 0.112 - - 0 - 0.82%
2008-10-27 0 0.122 0.103 0.175 0.122 0.140 220,000 27,220 0.1237 0.091 0.077 0.130 0.091 0.104 295,620 0.0921 -12.86%
2008-10-24 0 0.140 0.120 0.157 0.140 0.140 12,000 1,680 0.1400 0.104 0.089 0.117 0.104 0.104 16,125 0.1042 -19.54%
2008-10-23 0 0.174 0.154 0.194 - - 0 0 - 0.129 0.115 0.144 - - 0 - 0.00%
2008-10-22 0 0.174 0.155 0.204 0.174 0.174 100,000 17,400 0.1740 0.129 0.115 0.152 0.129 0.129 134,373 0.1295 -10.31%
2008-10-21 0 0.194 0.140 0.194 0.180 0.200 156,000 30,296 0.1942 0.144 0.104 0.144 0.134 0.149 209,622 0.1445 -2.51%
2008-10-20 0 0.199 0.140 0.199 - - 0 0 - 0.148 0.104 0.148 - - 0 - -1.49%
2008-10-17 0 0.202 0.170 0.202 0.198 0.202 208,000 41,208 0.1981 0.150 0.127 0.150 0.147 0.150 279,496 0.1474 6.32%
2008-10-16 0 0.190 0.150 0.190 0.195 0.195 76,000 14,820 0.1950 0.141 0.112 0.141 0.145 0.145 102,123 0.1451 -6.40%
2008-10-15 0 0.203 0.155 0.203 - - 0 0 - 0.151 0.115 0.151 - - 0 - 0.00%
2008-10-14 0 0.203 0.183 - 0.195 0.203 324,000 65,480 0.2021 0.151 0.136 - 0.145 0.151 435,368 0.1504 4.10%
2008-10-13 0 0.195 0.165 0.195 - - 2,100,000 409,500 0.1950 0.145 0.123 0.145 - - 2,821,832 0.1451 0.00%
2008-10-10 0 0.195 0.152 0.195 - - 0 0 - 0.145 0.113 0.145 - - 0 - -2.01%
2008-10-09 0 0.199 0.192 0.199 0.199 0.199 200,000 39,800 0.1990 0.148 0.143 0.148 0.148 0.148 268,746 0.1481 -0.50%
2008-10-08 0 0.200 0.160 0.200 0.200 0.200 100,000 20,000 0.2000 0.149 0.119 0.149 0.149 0.149 134,373 0.1488 -2.44%
2008-10-06 0 0.205 0.175 0.209 - - 0 0 - 0.153 0.130 0.156 - - 0 - 0.00%
2008-10-03 0 0.205 0.205 0.213 0.205 0.205 36,000 7,380 0.2050 0.153 0.153 0.159 0.153 0.153 48,374 0.1526 0.00%
2008-10-02 0 0.205 0.180 0.208 0.205 0.205 140,000 28,700 0.2050 0.153 0.134 0.155 0.153 0.153 188,122 0.1526 7.89%
2008-09-30 0 0.190 0.170 0.208 - - 0 0 - 0.141 0.127 0.155 - - 0 - 0.00%
2008-09-29 0 0.190 0.190 0.210 0.190 0.190 200,000 38,000 0.1900 0.141 0.141 0.156 0.141 0.141 268,746 0.1414 -12.84%
2008-09-26 0 0.218 0.195 0.223 0.208 0.218 188,000 40,704 0.2165 0.162 0.145 0.166 0.155 0.162 252,621 0.1611 7.39%
2008-09-25 0 0.203 0.185 0.203 0.203 0.203 72,000 14,616 0.2030 0.151 0.138 0.151 0.151 0.151 96,749 0.1511 4.64%
2008-09-24 0 0.194 0.178 0.200 - - 0 0 - 0.144 0.132 0.149 - - 0 - 0.00%
2008-09-23 0 0.194 0.180 0.203 0.194 0.194 80,000 15,520 0.1940 0.144 0.134 0.151 0.144 0.144 107,498 0.1444 0.00%
2008-09-22 0 0.194 0.180 0.194 - - 0 0 - 0.144 0.134 0.144 - - 0 - 0.00%
2008-09-19 0 0.194 0.170 0.194 0.194 0.194 80,000 15,520 0.1940 0.144 0.127 0.144 0.144 0.144 107,498 0.1444 0.52%
2008-09-18 0 0.193 0.174 0.194 0.188 0.193 732,000 138,908 0.1898 0.144 0.129 0.144 0.140 0.144 983,610 0.1412 -1.53%
2008-09-17 0 0.196 0.180 0.196 0.198 0.198 316,000 62,568 0.1980 0.146 0.134 0.146 0.147 0.147 424,618 0.1474 3.70%
2008-09-16 0 0.189 0.189 0.198 0.187 0.187 20,000 3,740 0.1870 0.141 0.141 0.147 0.139 0.139 26,875 0.1392 -5.50%
2008-09-12 0 0.200 0.195 0.214 0.200 0.215 260,000 54,400 0.2092 0.149 0.145 0.159 0.149 0.160 349,370 0.1557 0.00%
2008-09-11 0 0.200 0.198 0.218 0.200 0.210 560,000 113,000 0.2018 0.149 0.147 0.162 0.149 0.156 752,488 0.1502 -9.09%
2008-09-10 0 0.220 0.211 0.240 0.208 0.230 520,000 111,640 0.2147 0.164 0.157 0.179 0.155 0.171 698,739 0.1598 4.76%
2008-09-09 0 0.210 0.210 0.255 0.210 0.220 80,000 17,200 0.2150 0.156 0.156 0.190 0.156 0.164 107,498 0.1600 -4.55%
2008-09-08 0 0.220 0.208 0.220 0.220 0.240 220,000 50,800 0.2309 0.164 0.155 0.164 0.164 0.179 295,620 0.1718 5.26%
2008-09-05 0 0.209 0.208 0.235 0.208 0.220 240,000 50,676 0.2112 0.156 0.155 0.175 0.155 0.164 322,495 0.1571 -12.18%
2008-09-04 0 0.238 0.238 0.240 0.210 0.220 148,000 32,080 0.2168 0.177 0.177 0.179 0.156 0.164 198,872 0.1613 3.48%
2008-09-03 0 0.230 0.206 0.240 - - 0 0 - 0.171 0.153 0.179 - - 0 - 0.00%
2008-09-02 0 0.230 0.213 0.240 - - 0 0 - 0.171 0.159 0.179 - - 0 - 0.00%
2008-09-01 0 0.230 0.211 0.250 - - 0 0 - 0.171 0.157 0.186 - - 0 - 0.00%
2008-08-29 0 0.230 0.210 0.244 - - 0 0 - 0.171 0.156 0.182 - - 0 - 0.00%
2008-08-28 0 0.230 0.210 0.240 - - 0 0 - 0.171 0.156 0.179 - - 0 - 0.00%
2008-08-27 0 0.230 0.210 0.240 - - 0 0 - 0.171 0.156 0.179 - - 0 - 0.00%
2008-08-26 0 0.230 0.212 0.240 0.230 0.230 180,000 41,400 0.2300 0.171 0.158 0.179 0.171 0.171 241,871 0.1712 -0.86%
2008-08-25 0 0.232 0.212 0.255 0.232 0.232 64,000 14,848 0.2320 0.173 0.158 0.190 0.173 0.173 85,999 0.1727 -12.45%
2008-08-21 0 0.265 0.216 0.270 - - 0 0 - 0.197 0.161 0.201 - - 0 - 0.00%
2008-08-20 0 0.265 0.265 0.270 - - 0 0 - 0.197 0.197 0.201 - - 0 - 10.42%
2008-08-19 0 0.240 0.213 0.250 - - 0 0 - 0.179 0.159 0.186 - - 0 - 0.00%
2008-08-18 0 0.240 0.213 0.265 - - 0 0 - 0.179 0.159 0.197 - - 0 - 0.00%
2008-08-15 0 0.240 0.220 0.240 - - 0 0 - 0.179 0.164 0.179 - - 0 - 0.00%
2008-08-14 0 0.240 0.227 0.240 0.240 0.240 4,000 960 0.2400 0.179 0.169 0.179 0.179 0.179 5,375 0.1786 0.00%
2008-08-13 0 0.240 0.211 0.250 0.240 0.240 112,000 26,880 0.2400 0.179 0.157 0.186 0.179 0.179 150,498 0.1786 -4.00%
2008-08-12 0 0.250 0.230 0.275 - - 0 0 - 0.186 0.171 0.205 - - 0 - 0.00%
2008-08-11 0 0.250 0.250 0.275 0.250 0.275 192,000 48,100 0.2505 0.186 0.186 0.205 0.186 0.205 257,996 0.1864 0.00%
2008-08-08 0 0.250 0.224 0.250 - - 0 0 - 0.186 0.167 0.186 - - 0 - -3.85%
2008-08-07 0 0.260 0.240 0.260 0.240 0.260 80,000 19,684 0.2461 0.193 0.179 0.193 0.179 0.193 107,498 0.1831 4.00%
2008-08-05 0 0.250 0.230 0.250 0.236 0.250 708,000 169,092 0.2388 0.186 0.171 0.186 0.176 0.186 951,360 0.1777 0.00%
2008-08-04 0 0.250 0.240 0.250 0.280 0.280 4,000 1,120 0.2800 0.186 0.179 0.186 0.208 0.208 5,375 0.2084 5.93%
2008-08-01 0 0.236 0.236 0.248 0.236 0.236 4,000 944 0.2360 0.176 0.176 0.185 0.176 0.176 5,375 0.1756 -5.22%
2008-07-31 0 0.249 0.237 0.249 0.237 0.249 220,000 52,288 0.2377 0.185 0.176 0.185 0.176 0.185 295,620 0.1769 -0.40%
2008-07-30 0 0.250 0.238 0.250 0.240 0.250 76,000 18,304 0.2408 0.186 0.177 0.186 0.179 0.186 102,123 0.1792 0.00%
2008-07-29 0 0.250 0.240 0.250 0.240 0.250 404,000 95,196 0.2356 0.186 0.179 0.186 0.179 0.186 542,867 0.1754 2.04%
2008-07-28 0 0.245 0.225 0.245 - - 0 0 - 0.182 0.167 0.182 - - 0 - -2.00%
2008-07-25 0 0.250 0.231 0.250 0.250 0.250 40,000 10,000 0.2500 0.186 0.172 0.186 0.186 0.186 53,749 0.1860 0.00%
2008-07-24 0 0.250 0.230 0.260 0.250 0.280 224,000 56,120 0.2505 0.186 0.171 0.193 0.186 0.208 300,995 0.1864 -5.66%
2008-07-23 0 0.265 0.230 0.265 0.275 0.275 4,000 1,100 0.2750 0.197 0.171 0.197 0.205 0.205 5,375 0.2047 10.42%
2008-07-22 0 0.240 0.260 0.265 0.240 0.265 200,000 50,320 0.2516 0.179 0.193 0.197 0.179 0.197 268,746 0.1872 0.00%
2008-07-21 0 0.240 0.222 0.240 0.220 0.240 432,000 99,720 0.2308 0.179 0.165 0.179 0.164 0.179 580,491 0.1718 9.09%
2008-07-18 0 0.220 0.216 0.220 0.210 0.220 1,340,000 289,800 0.2163 0.164 0.161 0.164 0.156 0.164 1,800,597 0.1609 0.00%
2008-07-17 0 0.220 0.210 0.220 0.200 0.220 544,000 112,900 0.2075 0.164 0.156 0.164 0.149 0.164 730,989 0.1544 0.00%
2008-07-16 0 0.220 0.202 0.220 - - 0 0 - 0.164 0.150 0.164 - - 0 - 0.00%
2008-07-15 0 0.220 0.203 0.224 0.220 0.220 84,000 18,480 0.2200 0.164 0.151 0.167 0.164 0.164 112,873 0.1637 0.46%
2008-07-14 0 0.219 0.200 0.220 - - 0 0 - 0.163 0.149 0.164 - - 0 - 0.00%
2008-07-11 0 0.219 0.219 0.220 0.200 0.200 44,000 8,800 0.2000 0.163 0.163 0.164 0.149 0.149 59,124 0.1488 0.00%
2008-07-10 0 0.219 0.202 0.220 - - 0 0 - 0.163 0.150 0.164 - - 0 - 0.00%
2008-07-09 0 0.219 0.202 0.220 - - 0 0 - 0.163 0.150 0.164 - - 0 - 0.00%
2008-07-08 0 0.219 0.203 0.225 - - 0 0 - 0.163 0.151 0.167 - - 0 - 0.00%
2008-07-07 0 0.219 0.219 0.220 0.205 0.212 160,000 33,500 0.2094 0.163 0.163 0.164 0.153 0.158 214,997 0.1558 -0.45%
2008-07-04 0 0.220 0.200 0.220 - - 0 0 - 0.164 0.149 0.164 - - 0 - 0.00%
2008-07-03 0 0.220 0.202 0.220 - - 0 0 - 0.164 0.150 0.164 - - 0 - 0.00%
2008-07-02 0 0.220 0.202 0.220 - - 0 0 - 0.164 0.150 0.164 - - 0 - 0.00%
2008-06-30 0 0.220 0.203 0.220 0.220 0.220 100,000 22,000 0.2200 0.164 0.151 0.164 0.164 0.164 134,373 0.1637 0.00%
2008-06-27 0 0.220 0.205 0.232 0.219 0.220 400,000 87,760 0.2194 0.164 0.153 0.173 0.163 0.164 537,492 0.1633 0.46%
2008-06-26 0 0.219 0.205 0.219 0.219 0.220 300,000 65,832 0.2194 0.163 0.153 0.163 0.163 0.164 403,119 0.1633 9.50%
2008-06-25 0 0.200 0.197 0.219 0.200 0.200 24,000 4,800 0.2000 0.149 0.147 0.163 0.149 0.149 32,250 0.1488 -4.76%
2008-06-24 0 0.210 0.205 0.230 0.201 0.220 2,000,000 415,180 0.2076 0.156 0.153 0.171 0.150 0.164 2,687,459 0.1545 -4.11%
2008-06-23 0 0.219 0.219 0.220 0.207 0.220 660,000 141,080 0.2138 0.163 0.163 0.164 0.154 0.164 886,861 0.1591 8.96%
2008-06-20 0 0.201 0.170 0.220 - - 0 0 - 0.150 0.127 0.164 - - 0 - 0.00%
2008-06-19 0 0.201 0.171 0.220 - - 0 0 - 0.150 0.127 0.164 - - 0 - 0.00%
2008-06-18 0 0.201 0.201 0.220 - - 0 0 - 0.150 0.150 0.164 - - 0 - 0.50%
2008-06-17 0 0.200 0.178 0.210 - - 0 0 - 0.149 0.132 0.156 - - 0 - 0.00%
2008-06-16 0 0.200 0.180 0.210 - - 0 0 - 0.149 0.134 0.156 - - 0 - 0.00%
2008-06-13 0 0.200 0.180 0.220 - - 0 0 - 0.149 0.134 0.164 - - 0 - 0.00%
2008-06-12 0 0.200 0.196 0.218 0.200 0.205 260,000 52,620 0.2024 0.149 0.146 0.162 0.149 0.153 349,370 0.1506 -4.76%
2008-06-11 0 0.210 0.201 0.222 - - 0 0 - 0.156 0.150 0.165 - - 0 - 0.00%
2008-06-10 0 0.210 0.190 0.220 0.202 0.210 384,000 78,208 0.2037 0.156 0.141 0.164 0.150 0.156 515,992 0.1516 0.00%
2008-06-06 0 0.210 0.202 0.220 0.210 0.210 200,000 42,000 0.2100 0.156 0.150 0.164 0.156 0.156 268,746 0.1563 -3.67%
2008-06-05 0 0.218 0.218 0.220 0.210 0.210 400,000 84,000 0.2100 0.162 0.162 0.164 0.156 0.156 537,492 0.1563 3.81%
2008-06-04 0 0.210 0.210 0.220 0.210 0.210 200,000 42,000 0.2100 0.156 0.156 0.164 0.156 0.156 268,746 0.1563 -2.78%
2008-06-03 0 0.216 0.200 0.220 - - 0 0 - 0.161 0.149 0.164 - - 0 - 0.00%
2008-06-02 0 0.216 0.216 0.225 0.216 0.220 544,000 118,516 0.2179 0.161 0.161 0.167 0.161 0.164 730,989 0.1621 -5.26%
2008-05-30 0 0.228 0.228 0.230 0.220 0.220 24,000 5,280 0.2200 0.170 0.170 0.171 0.164 0.164 32,250 0.1637 -0.87%
2008-05-29 0 0.230 0.195 0.230 0.230 0.230 16,000 3,680 0.2300 0.171 0.145 0.171 0.171 0.171 21,500 0.1712 6.98%
2008-05-28 0 0.215 0.203 0.235 - - 0 0 - 0.160 0.151 0.175 - - 0 - 0.00%
2008-05-27 0 0.215 0.207 0.238 0.215 0.216 476,000 103,920 0.2183 0.160 0.154 0.177 0.160 0.161 639,615 0.1625 -6.52%
2008-05-26 0 0.230 0.230 0.232 0.220 0.220 44,000 9,680 0.2200 0.171 0.171 0.173 0.164 0.164 59,124 0.1637 -3.36%
2008-05-23 0 0.238 0.223 0.240 - - 0 0 - 0.177 0.166 0.179 - - 0 - 0.00%
2008-05-22 0 0.238 0.221 0.238 0.225 0.242 2,584,000 586,500 0.2270 0.177 0.164 0.177 0.167 0.180 3,472,197 0.1689 0.00%
2008-05-21 0 0.238 0.238 0.240 0.230 0.240 1,204,000 278,280 0.2311 0.177 0.177 0.179 0.171 0.179 1,617,850 0.1720 3.48%
2008-05-20 0 0.230 0.230 0.240 0.230 0.230 320,000 73,600 0.2300 0.171 0.171 0.179 0.171 0.171 429,993 0.1712 0.00%
2008-05-19 0 0.230 0.240 0.250 0.220 0.243 612,000 141,300 0.2309 0.171 0.179 0.186 0.164 0.181 822,362 0.1718 6.98%
2008-05-16 0 0.215 0.215 0.240 0.215 0.240 56,000 12,296 0.2196 0.160 0.160 0.179 0.160 0.179 75,249 0.1634 -4.44%
2008-05-15 0 0.225 0.220 0.234 0.215 0.235 368,000 82,556 0.2243 0.167 0.164 0.174 0.160 0.175 494,492 0.1670 -4.26%
2008-05-14 0 0.235 0.222 0.235 0.200 0.235 1,108,000 239,552 0.2162 0.175 0.165 0.175 0.149 0.175 1,488,852 0.1609 41.57%
2008-05-13 0 0.166 0.166 0.190 0.148 0.148 12,000 1,776 0.1480 0.124 0.124 0.141 0.110 0.110 16,125 0.1101 -12.63%
2008-05-09 0 0.190 0.167 0.190 0.190 0.190 164,000 31,160 0.1900 0.141 0.124 0.141 0.141 0.141 220,372 0.1414 0.53%
2008-05-08 0 0.189 0.175 0.190 - - 0 0 - 0.141 0.130 0.141 - - 0 - 0.00%
2008-05-07 0 0.189 0.170 0.190 - - 0 0 - 0.141 0.127 0.141 - - 0 - 0.00%
2008-05-06 0 0.189 0.189 0.190 - - 0 0 - 0.141 0.141 0.141 - - 0 - 3.85%
2008-05-05 0 0.182 0.182 0.190 0.180 0.182 128,000 23,224 0.1814 0.135 0.135 0.141 0.134 0.135 171,997 0.1350 -1.62%
2008-05-02 0 0.185 0.175 0.185 0.172 0.185 84,000 14,840 0.1767 0.138 0.130 0.138 0.128 0.138 112,873 0.1315 1.65%
2008-04-30 0 0.182 0.163 0.188 - - 0 0 - 0.135 0.121 0.140 - - 0 - 0.00%
2008-04-29 0 0.182 0.160 0.182 - - 0 0 - 0.135 0.119 0.135 - - 0 - 0.00%
2008-04-28 0 0.182 0.182 0.184 - - 0 0 - 0.135 0.135 0.137 - - 0 - 8.33%
2008-04-25 0 0.168 0.180 0.185 0.160 0.190 812,000 144,840 0.1784 0.125 0.134 0.138 0.119 0.141 1,091,108 0.1327 -0.59%
2008-04-24 0 0.169 0.169 0.189 0.168 0.190 124,000 22,972 0.1853 0.126 0.126 0.141 0.125 0.141 166,622 0.1379 -8.65%
2008-04-23 0 0.185 0.168 0.195 - - 0 0 - 0.138 0.125 0.145 - - 0 - 0.00%
2008-04-22 0 0.185 0.168 0.200 - - 0 0 - 0.138 0.125 0.149 - - 0 - 0.00%
2008-04-21 0 0.185 0.168 0.200 - - 0 0 - 0.138 0.125 0.149 - - 0 - 0.00%
2008-04-18 0 0.185 0.168 0.200 - - 0 0 - 0.138 0.125 0.149 - - 0 - 0.00%
2008-04-17 0 0.185 0.170 0.185 0.180 0.185 20,000 3,660 0.1830 0.138 0.127 0.138 0.134 0.138 26,875 0.1362 -2.63%
2008-04-16 0 0.190 0.164 0.196 - - 0 0 - 0.141 0.122 0.146 - - 0 - 0.00%
2008-04-15 0 0.190 0.160 0.205 - - 0 0 - 0.141 0.119 0.153 - - 0 - 0.00%
2008-04-14 0 0.190 0.160 0.200 0.190 0.190 4,000 760 0.1900 0.141 0.119 0.149 0.141 0.141 5,375 0.1414 2.70%
2008-04-11 0 0.185 0.162 0.185 - - 0 0 - 0.138 0.121 0.138 - - 0 - -2.63%
2008-04-10 0 0.190 0.160 0.190 - - 0 0 - 0.141 0.119 0.141 - - 0 - 0.00%
2008-04-09 0 0.190 0.170 0.208 - - 0 0 - 0.141 0.127 0.155 - - 0 - 0.00%
2008-04-08 0 0.190 0.181 0.210 0.190 0.190 120,000 22,800 0.1900 0.141 0.135 0.156 0.141 0.141 161,248 0.1414 0.00%
2008-04-07 0 0.190 0.168 0.205 - - 0 0 - 0.141 0.125 0.153 - - 0 - 0.00%
2008-04-03 0 0.190 0.176 0.190 0.190 0.190 8,000 1,520 0.1900 0.141 0.131 0.141 0.141 0.141 10,750 0.1414 13.10%
2008-04-02 0 0.168 0.160 0.199 0.168 0.199 40,000 7,500 0.1875 0.125 0.119 0.148 0.125 0.148 53,749 0.1395 -12.95%
2008-04-01 0 0.193 0.193 0.220 - - 0 0 - 0.144 0.144 0.164 - - 0 - 4.89%
2008-03-31 0 0.184 0.160 0.198 - - 0 0 - 0.137 0.119 0.147 - - 0 - 0.00%
2008-03-28 0 0.184 0.160 - 0.170 0.184 240,000 41,688 0.1737 0.137 0.119 - 0.127 0.137 322,495 0.1293 8.24%
2008-03-27 0 0.170 0.165 0.180 0.170 0.180 248,000 42,496 0.1714 0.127 0.123 0.134 0.127 0.134 333,245 0.1275 -10.53%
2008-03-26 0 0.190 0.190 0.198 - - 0 0 - 0.141 0.141 0.147 - - 0 - 0.00%
2008-03-25 0 0.190 0.190 0.198 0.180 0.180 28,000 5,040 0.1800 0.141 0.141 0.147 0.134 0.134 37,624 0.1340 0.00%
2008-03-20 0 0.190 0.188 0.190 0.190 0.190 284,000 53,960 0.1900 0.141 0.140 0.141 0.141 0.141 381,619 0.1414 -5.00%
2008-03-19 0 0.200 0.197 0.200 0.195 0.200 964,000 190,520 0.1976 0.149 0.147 0.149 0.145 0.149 1,295,355 0.1471 3.09%
2008-03-18 0 0.194 0.190 0.195 0.180 0.200 1,228,000 234,800 0.1912 0.144 0.141 0.145 0.134 0.149 1,650,100 0.1423 -3.00%
2008-03-17 0 0.200 0.200 0.210 0.200 0.200 140,000 28,000 0.2000 0.149 0.149 0.156 0.149 0.149 188,122 0.1488 -2.91%
2008-03-14 0 0.206 0.204 0.217 0.201 0.206 44,000 9,044 0.2055 0.153 0.152 0.161 0.150 0.153 59,124 0.1530 -0.48%
2008-03-13 0 0.207 0.207 0.232 0.206 0.208 300,000 62,320 0.2077 0.154 0.154 0.173 0.153 0.155 403,119 0.1546 -1.43%
2008-03-12 0 0.210 0.210 0.228 - - 0 0 - 0.156 0.156 0.170 - - 0 - 0.96%
2008-03-11 0 0.208 0.208 0.232 0.203 0.212 560,000 113,540 0.2028 0.155 0.155 0.173 0.151 0.158 752,488 0.1509 -0.95%
2008-03-10 0 0.210 0.208 0.222 0.210 0.213 1,244,000 262,004 0.2106 0.156 0.155 0.165 0.156 0.159 1,671,599 0.1567 -3.67%
2008-03-07 0 0.218 0.218 0.228 0.210 0.231 424,000 90,952 0.2145 0.162 0.162 0.170 0.156 0.172 569,741 0.1596 2.35%
2008-03-06 0 0.213 0.213 0.224 0.210 0.220 384,000 82,968 0.2161 0.159 0.159 0.167 0.156 0.164 515,992 0.1608 -1.84%
2008-03-05 0 0.217 0.214 0.220 0.215 0.218 472,000 101,616 0.2153 0.161 0.159 0.164 0.160 0.162 634,240 0.1602 -0.46%
2008-03-04 0 0.218 0.215 0.228 0.218 0.220 120,000 26,200 0.2183 0.162 0.160 0.170 0.162 0.164 161,248 0.1625 -3.96%
2008-03-03 0 0.227 0.218 0.227 - - 0 0 - 0.169 0.162 0.169 - - 0 - -0.44%
2008-02-29 0 0.228 0.220 0.235 - - 96,000 21,120 0.2200 0.170 0.164 0.175 - - 128,998 0.1637 0.00%
2008-02-28 0 0.228 0.218 0.228 - - 0 0 - 0.170 0.162 0.170 - - 0 - 0.00%
2008-02-27 0 0.228 0.220 0.230 0.220 0.228 152,000 34,080 0.2242 0.170 0.164 0.171 0.164 0.170 204,247 0.1669 2.70%
2008-02-26 0 0.222 0.220 0.228 0.220 0.222 136,000 30,072 0.2211 0.165 0.164 0.170 0.164 0.165 182,747 0.1646 -2.63%
2008-02-25 0 0.228 0.218 0.228 0.228 0.228 4,000 912 0.2280 0.170 0.162 0.170 0.170 0.170 5,375 0.1697 3.64%
2008-02-22 0 0.220 0.218 0.234 0.220 0.220 40,000 8,800 0.2200 0.164 0.162 0.174 0.164 0.164 53,749 0.1637 -0.45%
2008-02-21 0 0.221 0.220 0.235 0.221 0.221 100,000 22,100 0.2210 0.164 0.164 0.175 0.164 0.164 134,373 0.1645 2.79%
2008-02-20 0 0.215 0.215 0.230 0.214 0.214 20,000 4,280 0.2140 0.160 0.160 0.171 0.159 0.159 26,875 0.1593 -8.51%
2008-02-19 0 0.235 0.220 0.235 0.210 0.235 716,000 151,792 0.2120 0.175 0.164 0.175 0.156 0.175 962,110 0.1578 6.82%
2008-02-18 0 0.220 0.203 0.234 - - 0 0 - 0.164 0.151 0.174 - - 0 - 0.00%
2008-02-15 0 0.220 0.213 0.235 - - 0 0 - 0.164 0.159 0.175 - - 0 - 0.00%
2008-02-14 0 0.220 0.205 0.234 0.220 0.220 80,000 17,600 0.2200 0.164 0.153 0.174 0.164 0.164 107,498 0.1637 0.00%
2008-02-13 0 0.220 0.213 0.234 0.217 0.221 304,000 66,740 0.2195 0.164 0.159 0.174 0.161 0.164 408,494 0.1634 3.29%
2008-02-12 0 0.213 0.213 0.230 0.210 0.210 20,000 4,200 0.2100 0.159 0.159 0.171 0.156 0.156 26,875 0.1563 0.00%
2008-02-11 0 0.213 0.203 0.228 - - 0 0 - 0.159 0.151 0.170 - - 0 - 0.00%
2008-02-06 0 0.213 - 0.230 - - 0 0 - 0.159 - 0.171 - - 0 - 0.00%
2008-02-05 0 0.213 0.213 0.228 0.202 0.202 52,000 10,492 0.2018 0.159 0.159 0.170 0.150 0.150 69,874 0.1502 -2.29%
2008-02-04 0 0.218 0.218 0.230 0.200 0.204 716,000 143,960 0.2011 0.162 0.162 0.171 0.149 0.152 962,110 0.1496 3.81%
2008-02-01 0 0.210 0.195 0.221 - - 0 0 - 0.156 0.145 0.164 - - 0 - 0.00%
2008-01-31 0 0.210 0.202 0.230 0.200 0.210 716,000 144,912 0.2024 0.156 0.150 0.171 0.149 0.156 962,110 0.1506 0.00%
2008-01-30 0 0.210 0.204 0.225 - - 0 0 - 0.156 0.152 0.167 - - 0 - 0.00%
2008-01-29 0 0.210 0.210 0.234 0.210 0.210 80,000 16,800 0.2100 0.156 0.156 0.174 0.156 0.156 107,498 0.1563 -4.55%
2008-01-28 0 0.220 0.211 0.232 0.220 0.220 300,000 66,000 0.2200 0.164 0.157 0.173 0.164 0.164 403,119 0.1637 0.00%
2008-01-25 0 0.220 0.220 0.235 - - 0 0 - 0.164 0.164 0.175 - - 0 - 0.92%
2008-01-24 0 0.218 0.205 0.218 - - 0 0 - 0.162 0.153 0.162 - - 0 - -0.91%
2008-01-23 0 0.220 0.206 0.235 - - 0 0 - 0.164 0.153 0.175 - - 0 - 0.00%
2008-01-22 0 0.220 0.215 0.220 0.215 0.220 120,000 26,040 0.2170 0.164 0.160 0.164 0.160 0.164 161,248 0.1615 -3.51%
2008-01-21 0 0.228 0.228 0.243 0.228 0.228 28,000 6,384 0.2280 0.170 0.170 0.181 0.170 0.170 37,624 0.1697 -4.60%
2008-01-18 0 0.239 0.228 0.243 - - 0 0 - 0.178 0.170 0.181 - - 0 - 0.00%
2008-01-17 0 0.239 0.225 0.239 0.232 0.239 204,000 47,468 0.2327 0.178 0.167 0.178 0.173 0.178 274,121 0.1732 3.02%
2008-01-16 0 0.232 0.232 0.243 0.232 0.241 892,000 208,060 0.2333 0.173 0.173 0.181 0.173 0.179 1,198,607 0.1736 -3.33%
2008-01-15 0 0.240 0.238 0.240 - - 0 0 - 0.179 0.177 0.179 - - 0 - -1.23%
2008-01-14 0 0.243 0.234 0.243 0.233 0.243 560,000 132,436 0.2365 0.181 0.174 0.181 0.173 0.181 752,488 0.1760 2.97%
2008-01-11 0 0.236 0.236 0.242 0.235 0.242 660,000 158,240 0.2398 0.176 0.176 0.180 0.175 0.180 886,861 0.1784 -0.42%
2008-01-10 0 0.237 0.235 0.243 - - 0 0 - 0.176 0.175 0.181 - - 0 - 0.00%
2008-01-09 0 0.237 0.237 0.240 0.233 0.244 220,000 52,360 0.2380 0.176 0.176 0.179 0.173 0.182 295,620 0.1771 1.28%
2008-01-08 0 0.234 0.234 0.244 0.230 0.245 444,000 105,192 0.2369 0.174 0.174 0.182 0.171 0.182 596,616 0.1763 -2.50%
2008-01-07 0 0.240 0.234 0.249 0.240 0.240 100,000 24,000 0.2400 0.179 0.174 0.185 0.179 0.179 134,373 0.1786 -2.04%
2008-01-04 0 0.245 0.230 0.247 - - 0 0 - 0.182 0.171 0.184 - - 0 - 0.00%
2008-01-03 0 0.245 0.220 0.245 - - 0 0 - 0.182 0.164 0.182 - - 0 - -2.00%
2008-01-02 0 0.250 - 0.250 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2007-12-31 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.186 - 0.186 0.186 0.186 26,875 0.1860 5.04%
2007-12-28 0 0.238 0.238 0.250 0.228 0.232 1,592,000 365,552 0.2296 0.177 0.177 0.186 0.170 0.173 2,139,217 0.1709 -0.42%
2007-12-27 0 0.239 0.229 0.239 0.239 0.239 100,000 23,900 0.2390 0.178 0.170 0.178 0.178 0.178 134,373 0.1779 3.91%
2007-12-24 0 0.230 0.228 0.230 - - 0 0 - 0.171 0.170 0.171 - - 0 - 0.00%
2007-12-21 0 0.230 0.220 0.239 0.230 0.240 1,100,000 254,644 0.2315 0.171 0.164 0.178 0.171 0.179 1,478,102 0.1723 -2.13%
2007-12-20 0 0.235 0.232 0.249 0.235 0.235 60,000 14,100 0.2350 0.175 0.173 0.185 0.175 0.175 80,624 0.1749 -5.24%
2007-12-19 0 0.248 0.235 0.248 0.248 0.248 128,000 31,744 0.2480 0.185 0.175 0.185 0.185 0.185 171,997 0.1846 0.00%
2007-12-18 0 0.248 0.234 0.248 0.234 0.248 32,000 7,616 0.2380 0.185 0.174 0.185 0.174 0.185 42,999 0.1771 5.53%
2007-12-17 0 0.235 0.235 0.249 0.235 0.235 188,000 44,180 0.2350 0.175 0.175 0.185 0.175 0.175 252,621 0.1749 -6.00%
2007-12-14 0 0.250 0.242 0.255 0.240 0.250 84,000 20,280 0.2414 0.186 0.180 0.190 0.179 0.186 112,873 0.1797 2.04%
2007-12-13 0 0.245 0.240 0.245 0.245 0.245 152,000 37,240 0.2450 0.182 0.179 0.182 0.182 0.182 204,247 0.1823 -5.77%
2007-12-12 0 0.260 0.245 0.260 0.245 0.260 104,000 25,540 0.2456 0.193 0.182 0.193 0.182 0.193 139,748 0.1828 1.96%
2007-12-11 0 0.255 0.255 0.260 0.242 0.242 120,000 29,040 0.2420 0.190 0.190 0.193 0.180 0.180 161,248 0.1801 -3.77%
2007-12-10 0 0.265 0.240 0.265 0.265 0.265 8,000 2,120 0.2650 0.197 0.179 0.197 0.197 0.197 10,750 0.1972 6.00%
2007-12-07 0 0.250 0.250 0.265 0.247 0.260 574,000 147,524 0.2570 0.186 0.186 0.197 0.184 0.193 771,301 0.1913 -1.96%
2007-12-06 0 0.255 0.245 0.255 0.245 0.255 104,000 25,520 0.2454 0.190 0.182 0.190 0.182 0.190 139,748 0.1826 5.81%
2007-12-05 0 0.241 0.241 0.245 0.240 0.245 72,000 17,420 0.2419 0.179 0.179 0.182 0.179 0.182 96,749 0.1801 -0.82%
2007-12-04 0 0.243 0.243 0.260 0.243 0.243 72,000 17,496 0.2430 0.181 0.181 0.193 0.181 0.181 96,749 0.1808 -2.80%
2007-12-03 0 0.250 0.240 0.250 0.255 0.255 60,000 15,300 0.2550 0.186 0.179 0.186 0.190 0.190 80,624 0.1898 -1.96%
2007-11-30 0 0.255 0.244 0.255 0.245 0.260 308,000 77,880 0.2529 0.190 0.182 0.190 0.182 0.193 413,869 0.1882 6.25%
2007-11-29 0 0.240 0.234 0.244 0.240 0.245 248,000 60,160 0.2426 0.179 0.174 0.182 0.179 0.182 333,245 0.1805 0.00%
2007-11-28 0 0.240 0.236 0.245 0.240 0.240 80,000 19,200 0.2400 0.179 0.176 0.182 0.179 0.179 107,498 0.1786 1.69%
2007-11-27 0 0.236 0.228 0.240 0.236 0.236 296,000 69,872 0.2361 0.176 0.170 0.179 0.176 0.176 397,744 0.1757 4.89%
2007-11-26 0 0.225 0.223 0.238 0.225 0.225 100,000 22,500 0.2250 0.167 0.166 0.177 0.167 0.167 134,373 0.1674 0.00%
2007-11-23 0 0.225 0.225 0.240 0.225 0.225 300,000 67,200 0.2240 0.167 0.167 0.179 0.167 0.167 403,119 0.1667 0.00%
2007-11-22 0 0.225 0.217 0.232 0.225 0.225 300,000 67,500 0.2250 0.167 0.161 0.173 0.167 0.167 403,119 0.1674 -0.44%
2007-11-21 0 0.226 0.220 0.242 - - 0 0 - 0.168 0.164 0.180 - - 0 - 0.00%
2007-11-20 0 0.226 0.226 0.242 0.216 0.216 460,000 99,360 0.2160 0.168 0.168 0.180 0.161 0.161 618,115 0.1607 0.00%
2007-11-19 0 0.226 0.217 0.232 0.215 0.235 868,000 191,600 0.2207 0.168 0.161 0.173 0.160 0.175 1,166,357 0.1643 -3.42%
2007-11-16 0 0.234 0.234 0.249 0.232 0.245 1,660,000 392,708 0.2366 0.174 0.174 0.185 0.173 0.182 2,230,591 0.1761 -4.49%
2007-11-15 0 0.245 0.245 0.255 0.245 0.245 240,000 58,800 0.2450 0.182 0.182 0.190 0.182 0.182 322,495 0.1823 -2.00%
2007-11-14 0 0.250 0.250 0.260 0.242 0.255 892,000 223,740 0.2508 0.186 0.186 0.193 0.180 0.190 1,198,607 0.1867 2.04%
2007-11-13 0 0.245 0.245 0.247 0.232 0.232 4,000 928 0.2320 0.182 0.182 0.184 0.173 0.173 5,375 0.1727 2.51%
2007-11-12 0 0.239 0.234 0.239 0.232 0.239 1,712,000 399,576 0.2334 0.178 0.174 0.178 0.173 0.178 2,300,465 0.1737 -2.85%
2007-11-09 0 0.246 0.246 0.250 0.246 0.246 196,000 48,216 0.2460 0.183 0.183 0.186 0.183 0.183 263,371 0.1831 -1.20%
2007-11-08 0 0.249 0.238 0.249 0.246 0.249 256,000 63,204 0.2469 0.185 0.177 0.185 0.183 0.185 343,995 0.1837 1.63%
2007-11-07 0 0.245 0.240 0.246 0.238 0.245 832,000 200,304 0.2408 0.182 0.179 0.183 0.177 0.182 1,117,983 0.1792 6.52%
2007-11-06 0 0.230 0.230 0.237 0.230 0.235 440,000 101,960 0.2317 0.171 0.171 0.176 0.171 0.175 591,241 0.1725 -2.13%
2007-11-05 0 0.235 0.235 0.239 0.230 0.242 1,108,000 257,356 0.2323 0.175 0.175 0.178 0.171 0.180 1,488,852 0.1729 -2.08%
2007-11-02 0 0.240 0.226 0.240 0.225 0.240 760,000 172,400 0.2268 0.179 0.168 0.179 0.167 0.179 1,021,234 0.1688 3.45%
2007-11-01 0 0.232 0.232 0.239 0.232 0.240 936,000 218,312 0.2332 0.173 0.173 0.178 0.173 0.179 1,257,731 0.1736 -6.45%
2007-10-31 0 0.248 0.248 0.250 0.247 0.255 160,000 39,680 0.2480 0.185 0.185 0.186 0.184 0.190 214,997 0.1846 2.48%
2007-10-30 0 0.242 0.242 0.250 0.234 0.249 1,384,000 336,084 0.2428 0.180 0.180 0.186 0.174 0.185 1,859,721 0.1807 -0.82%
2007-10-29 0 0.244 0.234 0.244 0.224 0.244 2,328,000 539,128 0.2316 0.182 0.174 0.182 0.167 0.182 3,128,202 0.1723 3.83%
2007-10-26 0 0.235 0.230 0.235 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
2007-10-25 0 0.235 0.230 0.244 - - 200,000 44,000 0.2200 0.175 0.171 0.182 - - 268,746 0.1637 0.00%
2007-10-24 0 0.235 0.225 0.235 0.223 0.235 184,000 42,032 0.2284 0.175 0.167 0.175 0.166 0.175 247,246 0.1700 2.17%
2007-10-23 0 0.230 0.226 0.230 0.230 0.230 140,000 32,200 0.2300 0.171 0.168 0.171 0.171 0.171 188,122 0.1712 2.22%
2007-10-22 0 0.225 0.225 0.228 0.221 0.225 488,000 108,828 0.2230 0.167 0.167 0.170 0.164 0.167 655,740 0.1660 -2.17%
2007-10-18 0 0.230 0.224 0.230 0.220 0.230 136,000 30,332 0.2230 0.171 0.167 0.171 0.164 0.171 182,747 0.1660 3.14%
2007-10-17 0 0.223 0.223 0.230 0.223 0.224 60,000 13,420 0.2237 0.166 0.166 0.171 0.166 0.167 80,624 0.1665 -2.19%
2007-10-16 0 0.228 0.226 0.230 0.225 0.228 312,000 70,828 0.2270 0.170 0.168 0.171 0.167 0.170 419,244 0.1689 -0.44%
2007-10-15 0 0.229 0.225 0.229 0.229 0.229 80,000 18,320 0.2290 0.170 0.167 0.170 0.170 0.170 107,498 0.1704 -2.55%
2007-10-12 0 0.235 0.224 0.235 0.213 0.235 284,000 62,100 0.2187 0.175 0.167 0.175 0.159 0.175 381,619 0.1627 0.00%
2007-10-11 0 0.235 0.225 0.238 0.220 0.235 372,000 86,496 0.2325 0.175 0.167 0.177 0.164 0.175 499,867 0.1730 2.17%
2007-10-10 0 0.230 0.230 0.235 0.220 0.220 164,000 36,080 0.2200 0.171 0.171 0.175 0.164 0.164 220,372 0.1637 0.44%
2007-10-09 0 0.229 0.218 0.229 0.212 0.230 296,000 65,384 0.2209 0.170 0.162 0.170 0.158 0.171 397,744 0.1644 0.44%
2007-10-08 0 0.228 0.212 0.229 0.215 0.230 444,000 101,164 0.2278 0.170 0.158 0.170 0.160 0.171 596,616 0.1696 16.92%
2007-10-05 0 0.195 0.195 0.240 0.180 0.195 80,000 15,300 0.1913 0.145 0.145 0.179 0.134 0.145 107,498 0.1423 -7.14%
2007-10-04 0 0.210 0.210 0.215 0.210 0.212 312,000 65,724 0.2107 0.156 0.156 0.160 0.156 0.158 419,244 0.1568 -4.55%
2007-10-03 0 0.220 0.215 0.220 0.215 0.225 200,000 43,828 0.2191 0.164 0.160 0.164 0.160 0.167 268,746 0.1631 -2.22%
2007-10-02 0 0.225 0.225 0.227 0.223 0.227 8,000 1,800 0.2250 0.167 0.167 0.169 0.166 0.169 10,750 0.1674 -3.02%
2007-09-28 0 0.232 0.232 0.237 0.212 0.212 128,000 27,640 0.2159 0.173 0.173 0.176 0.158 0.158 171,997 0.1607 -4.13%
2007-09-27 0 0.242 0.223 0.242 0.230 0.243 116,000 27,220 0.2347 0.180 0.166 0.180 0.171 0.181 155,873 0.1746 -0.41%
2007-09-25 0 0.243 0.218 0.243 0.218 0.244 368,000 82,816 0.2250 0.181 0.162 0.181 0.162 0.182 494,492 0.1675 5.19%
2007-09-24 0 0.231 0.231 0.242 0.230 0.250 1,004,000 240,464 0.2395 0.172 0.172 0.180 0.171 0.186 1,349,104 0.1782 -3.75%
2007-09-21 0 0.240 0.234 0.245 0.232 0.245 360,000 84,660 0.2352 0.179 0.174 0.182 0.173 0.182 483,743 0.1750 -2.04%
2007-09-20 0 0.245 0.245 0.248 0.237 0.237 10,000 2,356 0.2356 0.182 0.182 0.185 0.176 0.176 13,437 0.1753 -0.81%
2007-09-19 0 0.247 0.247 0.250 0.233 0.238 868,000 204,524 0.2356 0.184 0.184 0.186 0.173 0.177 1,166,357 0.1754 0.82%
2007-09-18 0 0.245 0.238 0.245 - - 0 0 - 0.182 0.177 0.182 - - 0 - -1.21%
2007-09-17 0 0.248 0.236 0.242 0.236 0.250 312,000 76,960 0.2467 0.185 0.176 0.180 0.176 0.186 419,244 0.1836 3.33%
2007-09-14 0 0.240 0.240 0.245 0.240 0.245 332,000 81,240 0.2447 0.179 0.179 0.182 0.179 0.182 446,118 0.1821 -3.23%
2007-09-13 0 0.248 0.245 0.255 0.235 0.248 832,000 199,904 0.2403 0.185 0.182 0.190 0.175 0.185 1,117,983 0.1788 1.22%
2007-09-12 0 0.245 0.240 0.250 0.245 0.245 188,000 46,060 0.2450 0.182 0.179 0.186 0.182 0.182 252,621 0.1823 2.08%
2007-09-11 0 0.240 0.238 0.250 0.240 0.245 132,000 31,840 0.2412 0.179 0.177 0.186 0.179 0.182 177,372 0.1795 -2.04%
2007-09-10 0 0.245 0.235 0.245 0.240 0.245 388,000 94,264 0.2429 0.182 0.175 0.182 0.179 0.182 521,367 0.1808 -1.21%
2007-09-07 0 0.248 0.245 0.248 0.245 0.255 432,000 107,056 0.2478 0.185 0.182 0.185 0.182 0.190 580,491 0.1844 -0.80%
2007-09-06 0 0.250 0.244 0.250 0.234 0.250 1,488,000 362,364 0.2435 0.186 0.182 0.186 0.174 0.186 1,999,469 0.1812 4.17%
2007-09-05 0 0.240 0.240 0.244 0.234 0.245 172,000 41,252 0.2398 0.179 0.179 0.182 0.174 0.182 231,121 0.1785 -2.04%
2007-09-04 0 0.245 0.236 0.245 - - 48,000 11,288 0.2352 0.182 0.176 0.182 - - 64,499 0.1750 0.00%
2007-09-03 0 0.245 0.240 0.245 0.240 0.245 432,000 105,700 0.2447 0.182 0.179 0.182 0.179 0.182 580,491 0.1821 2.08%
2007-08-31 0 0.240 0.237 0.240 0.228 0.242 3,260,000 778,200 0.2387 0.179 0.176 0.179 0.170 0.180 4,380,558 0.1776 0.00%
2007-08-30 0 0.240 0.240 0.248 0.235 0.238 680,000 160,104 0.2354 0.179 0.179 0.185 0.175 0.177 913,736 0.1752 2.13%
2007-08-29 0 0.235 0.235 0.245 0.233 0.240 152,000 35,684 0.2348 0.175 0.175 0.182 0.173 0.179 204,247 0.1747 -4.08%
2007-08-28 0 0.245 0.238 0.245 0.245 0.250 408,000 100,960 0.2475 0.182 0.177 0.182 0.182 0.186 548,242 0.1842 0.00%
2007-08-27 0 0.245 0.245 0.250 0.245 0.260 1,352,000 346,632 0.2564 0.182 0.182 0.186 0.182 0.193 1,816,722 0.1908 -2.00%
2007-08-24 0 0.250 0.243 0.250 0.237 0.250 376,000 90,364 0.2403 0.186 0.181 0.186 0.176 0.186 505,242 0.1789 0.00%
2007-08-23 0 0.250 0.242 0.250 0.230 0.250 960,000 230,968 0.2406 0.186 0.180 0.186 0.171 0.186 1,289,980 0.1790 3.31%
2007-08-22 0 0.242 0.242 0.250 0.220 0.255 978,000 239,080 0.2445 0.180 0.180 0.186 0.164 0.190 1,314,167 0.1819 0.83%
2007-08-21 0 0.240 0.228 0.240 0.235 0.265 494,000 123,860 0.2507 0.179 0.170 0.179 0.175 0.197 663,802 0.1866 -4.00%
2007-08-20 0 0.250 0.241 0.250 0.235 0.255 648,000 160,000 0.2469 0.186 0.179 0.186 0.175 0.190 870,737 0.1838 8.70%
2007-08-17 0 0.230 0.230 0.250 0.200 0.255 1,052,000 237,876 0.2261 0.171 0.171 0.186 0.149 0.190 1,413,603 0.1683 -5.74%
2007-08-16 0 0.244 0.244 0.245 0.230 0.245 784,000 185,040 0.2360 0.182 0.182 0.182 0.171 0.182 1,053,484 0.1756 -7.92%
2007-08-15 0 0.265 0.245 0.265 0.250 0.275 620,000 160,380 0.2587 0.197 0.182 0.197 0.186 0.205 833,112 0.1925 -1.85%
2007-08-14 0 0.270 0.265 0.275 0.247 0.275 1,628,000 432,372 0.2656 0.201 0.197 0.205 0.184 0.205 2,187,591 0.1976 9.31%
2007-08-13 0 0.247 0.247 0.248 - - 0 0 - 0.184 0.184 0.185 - - 0 - 0.82%
2007-08-10 0 0.245 0.162 0.245 - - 0 0 - 0.182 0.121 0.182 - - 0 - 0.00%
2007-08-09 0 0.245 0.240 0.245 0.240 0.245 116,000 28,280 0.2438 0.182 0.179 0.182 0.179 0.182 155,873 0.1814 0.41%
2007-08-08 0 0.244 0.244 0.245 0.228 0.230 264,000 60,592 0.2295 0.182 0.182 0.182 0.170 0.171 354,745 0.1708 10.91%
2007-08-07 0 0.220 0.229 0.230 0.202 0.240 1,076,000 248,800 0.2312 0.164 0.170 0.171 0.150 0.179 1,445,853 0.1721 -12.00%
2007-08-06 0 0.250 0.239 0.250 0.239 0.260 1,288,000 327,052 0.2539 0.186 0.178 0.186 0.178 0.193 1,730,723 0.1890 -5.66%
2007-08-03 0 0.265 0.265 0.270 0.260 0.260 80,000 20,800 0.2600 0.197 0.197 0.201 0.193 0.193 107,498 0.1935 -1.85%
2007-08-02 0 0.270 0.270 0.280 0.265 0.305 4,040,000 1,152,600 0.2853 0.201 0.201 0.208 0.197 0.227 5,428,666 0.2123 -6.90%
2007-08-01 0 0.290 0.285 0.290 0.260 0.335 6,088,000 1,781,980 0.2927 0.216 0.212 0.216 0.193 0.249 8,180,624 0.2178 11.54%
2007-07-31 0 0.260 0.260 0.265 0.235 0.260 592,000 148,920 0.2516 0.193 0.193 0.197 0.175 0.193 795,488 0.1872 4.42%
2007-07-30 0 0.249 0.249 0.250 0.245 0.250 584,000 145,052 0.2484 0.185 0.185 0.186 0.182 0.186 784,738 0.1848 0.00%
2007-07-27 0 0.249 0.249 0.250 0.240 0.247 1,256,000 302,912 0.2412 0.185 0.185 0.186 0.179 0.184 1,687,724 0.1795 -0.40%
2007-07-26 0 0.250 0.247 0.260 0.250 0.255 1,440,000 362,840 0.2520 0.186 0.184 0.193 0.186 0.190 1,934,970 0.1875 0.00%
2007-07-25 0 0.250 0.250 0.260 0.245 0.265 1,980,000 500,676 0.2529 0.186 0.186 0.193 0.182 0.197 2,660,584 0.1882 2.04%
2007-07-24 0 0.245 0.245 0.249 0.229 0.250 784,000 188,920 0.2410 0.182 0.182 0.185 0.170 0.186 1,053,484 0.1793 -1.21%
2007-07-23 0 0.248 0.243 0.250 0.247 0.255 724,000 181,076 0.2501 0.185 0.181 0.186 0.184 0.190 972,860 0.1861 0.40%
2007-07-20 0 0.247 0.247 0.270 0.243 0.244 52,000 12,648 0.2432 0.184 0.184 0.201 0.181 0.182 69,874 0.1810 1.65%
2007-07-19 0 0.243 0.242 0.243 0.241 0.260 1,096,000 271,476 0.2477 0.181 0.180 0.181 0.179 0.193 1,472,727 0.1843 -2.80%
2007-07-18 0 0.250 0.242 0.250 0.250 0.250 52,000 13,000 0.2500 0.186 0.180 0.186 0.186 0.186 69,874 0.1860 -1.96%
2007-07-17 0 0.255 0.240 0.260 0.229 0.255 540,000 129,612 0.2400 0.190 0.179 0.193 0.170 0.190 725,614 0.1786 2.00%
2007-07-16 0 0.250 0.245 0.260 0.250 0.250 592,000 148,000 0.2500 0.186 0.182 0.193 0.186 0.186 795,488 0.1860 -3.85%
2007-07-13 0 0.260 0.250 0.270 0.240 0.280 1,356,000 356,944 0.2632 0.193 0.186 0.201 0.179 0.208 1,822,097 0.1959 6.12%
2007-07-12 0 0.245 0.244 0.250 0.245 0.245 500,000 122,500 0.2450 0.182 0.182 0.186 0.182 0.182 671,865 0.1823 0.82%
2007-07-11 0 0.243 0.243 0.255 0.243 0.250 56,000 13,720 0.2450 0.181 0.181 0.190 0.181 0.186 75,249 0.1823 -2.80%
2007-07-10 0 0.250 0.240 0.255 0.240 0.260 884,000 220,908 0.2499 0.186 0.179 0.190 0.179 0.193 1,187,857 0.1860 4.17%
2007-07-09 0 0.240 0.240 0.260 0.240 0.260 1,718,166 420,880 0.2450 0.179 0.179 0.193 0.179 0.193 2,308,750 0.1823 0.00%
2007-07-06 0 0.240 0.240 0.255 0.240 0.260 2,352,000 576,516 0.2451 0.179 0.179 0.190 0.179 0.193 3,160,451 0.1824 -1.64%
2007-07-05 0 0.244 0.238 0.245 0.240 0.247 988,000 240,420 0.2433 0.182 0.177 0.182 0.179 0.184 1,327,605 0.1811 2.52%
2007-07-04 0 0.238 0.237 0.238 0.238 0.255 2,352,000 575,644 0.2447 0.177 0.176 0.177 0.177 0.190 3,160,451 0.1821 -4.80%
2007-07-03 0 0.250 0.240 0.265 0.240 0.265 2,420,000 618,180 0.2554 0.186 0.179 0.197 0.179 0.197 3,251,825 0.1901 -5.66%
2007-06-29 0 0.265 0.250 0.265 0.255 0.280 2,288,000 604,100 0.2640 0.197 0.186 0.197 0.190 0.208 3,074,453 0.1965 -5.36%
2007-06-28 0 0.280 0.260 0.280 0.260 0.280 1,460,000 398,800 0.2732 0.208 0.193 0.208 0.193 0.208 1,961,845 0.2033 1.82%
2007-06-27 0 0.275 0.265 0.275 0.265 0.280 1,352,000 370,960 0.2744 0.205 0.197 0.205 0.197 0.208 1,816,722 0.2042 -1.79%
2007-06-26 0 0.280 0.280 0.285 0.265 0.290 584,000 161,840 0.2771 0.208 0.208 0.212 0.197 0.216 784,738 0.2062 1.82%
2007-06-25 0 0.275 0.265 0.290 0.270 0.295 1,212,000 333,960 0.2755 0.205 0.197 0.216 0.201 0.220 1,628,600 0.2051 -6.78%
2007-06-22 0 0.295 0.280 0.295 0.285 0.300 552,000 160,700 0.2911 0.220 0.208 0.220 0.212 0.223 741,739 0.2167 -1.67%
2007-06-21 0 0.300 0.295 0.300 0.255 0.315 780,000 233,660 0.2996 0.223 0.220 0.223 0.190 0.234 1,048,109 0.2229 -4.76%
2007-06-20 0 0.315 0.295 0.315 0.295 0.315 668,000 204,420 0.3060 0.234 0.220 0.234 0.220 0.234 897,611 0.2277 6.78%
2007-06-18 0 0.295 0.295 0.305 0.280 0.310 1,174,000 348,120 0.2965 0.220 0.220 0.227 0.208 0.231 1,577,538 0.2207 -9.23%
2007-06-15 0 0.325 0.325 0.330 0.325 0.385 3,664,000 1,278,380 0.3489 0.242 0.242 0.246 0.242 0.287 4,923,424 0.2597 -10.96%
2007-06-14 0 0.365 0.365 0.375 0.325 0.410 7,064,000 2,561,580 0.3626 0.272 0.272 0.279 0.242 0.305 9,492,104 0.2699 12.31%
2007-06-13 0 0.325 0.315 0.330 0.310 0.330 1,636,000 524,060 0.3203 0.242 0.234 0.246 0.231 0.246 2,198,341 0.2384 1.56%
2007-06-12 0 0.320 0.315 0.325 0.315 0.340 2,472,000 802,580 0.3247 0.238 0.234 0.242 0.234 0.253 3,321,699 0.2416 4.92%
2007-06-11 0 0.305 0.305 0.315 0.295 0.305 1,772,000 532,500 0.3005 0.227 0.227 0.234 0.220 0.227 2,381,088 0.2236 7.02%
2007-06-08 0 0.285 0.280 0.295 0.280 0.300 564,000 161,940 0.2871 0.212 0.208 0.220 0.208 0.223 757,863 0.2137 -6.56%
2007-06-07 0 0.305 0.285 0.305 0.275 0.305 1,556,000 436,080 0.2803 0.227 0.212 0.227 0.205 0.227 2,090,843 0.2086 5.17%
2007-06-06 0 0.290 0.280 0.290 0.280 0.300 888,000 252,540 0.2844 0.216 0.208 0.216 0.208 0.223 1,193,232 0.2116 3.57%
2007-06-05 0 0.280 0.275 0.290 0.250 0.295 3,216,000 872,680 0.2714 0.208 0.205 0.216 0.186 0.220 4,321,434 0.2019 -5.08%
2007-06-04 0 0.295 0.295 0.300 0.290 0.310 2,824,000 853,480 0.3022 0.220 0.220 0.223 0.216 0.231 3,794,692 0.2249 -4.84%
2007-06-01 0 0.310 0.300 0.310 0.300 0.350 6,070,000 1,882,780 0.3102 0.231 0.223 0.231 0.223 0.260 8,156,437 0.2308 -1.59%
2007-05-31 0 0.315 0.310 0.325 0.255 0.350 9,144,000 2,724,980 0.2980 0.234 0.231 0.242 0.190 0.260 12,287,061 0.2218 26.00%
2007-05-30 0 0.250 0.250 0.260 0.250 0.280 2,196,000 588,860 0.2682 0.186 0.186 0.193 0.186 0.208 2,950,830 0.1996 -3.85%
2007-05-29 0 0.260 0.250 0.260 0.250 0.265 2,116,000 539,080 0.2548 0.193 0.186 0.193 0.186 0.197 2,843,331 0.1896 1.96%
2007-05-28 0 0.255 0.250 0.255 0.245 0.265 4,096,000 1,032,456 0.2521 0.190 0.186 0.190 0.182 0.197 5,503,915 0.1876 -1.92%
2007-05-25 0 0.260 0.260 0.275 0.250 0.270 3,244,000 831,920 0.2564 0.193 0.193 0.205 0.186 0.201 4,359,058 0.1908 -5.45%
2007-05-23 0 0.275 0.275 0.280 0.250 0.290 3,200,000 857,440 0.2680 0.205 0.205 0.208 0.186 0.216 4,299,934 0.1994 5.77%
2007-05-22 0 0.260 0.255 0.260 0.245 0.270 1,284,000 322,268 0.2510 0.193 0.190 0.193 0.182 0.201 1,725,348 0.1868 0.00%
2007-05-21 0 0.260 0.260 0.265 0.245 0.275 1,836,000 477,960 0.2603 0.193 0.193 0.197 0.182 0.205 2,467,087 0.1937 6.12%
2007-05-18 0 0.245 0.245 0.255 0.245 0.290 2,288,000 597,820 0.2613 0.182 0.182 0.190 0.182 0.216 3,074,453 0.1944 -5.77%
2007-05-17 0 0.260 0.260 0.265 0.250 0.280 1,380,000 362,640 0.2628 0.193 0.193 0.197 0.186 0.208 1,854,346 0.1956 0.00%
2007-05-16 0 0.260 0.260 0.270 0.220 0.280 4,872,000 1,215,080 0.2494 0.193 0.193 0.201 0.164 0.208 6,546,649 0.1856 -10.34%
2007-05-15 0 0.290 0.280 0.290 0.250 0.320 10,144,000 2,850,420 0.2810 0.216 0.208 0.216 0.186 0.238 13,630,790 0.2091 21.85%
2007-05-14 1 0.238 0.238 0.260 0.225 0.280 3,412,000 871,420 0.2554 0.177 0.177 0.193 0.167 0.208 4,584,804 0.1901 3.48%
2007-05-11 0 0.230 0.220 0.230 0.200 0.239 3,028,000 662,272 0.2187 0.171 0.164 0.171 0.149 0.178 4,068,812 0.1628 3.14%
2007-05-10 0 0.223 0.216 0.236 0.165 0.250 12,934,000 2,713,186 0.2098 0.166 0.161 0.176 0.123 0.186 17,379,795 0.1561 37.65%
2007-05-09 0 0.162 0.162 0.170 0.160 0.172 1,220,000 199,640 0.1636 0.121 0.121 0.127 0.119 0.128 1,639,350 0.1218 1.25%
2007-05-08 0 0.160 0.141 0.160 - - 0 0 - 0.119 0.105 0.119 - - 0 - -1.23%
2007-05-07 0 0.162 - 0.162 0.162 0.166 432,000 70,820 0.1639 0.121 - 0.121 0.121 0.124 580,491 0.1220 -1.22%
2007-05-04 0 0.164 0.164 0.165 0.163 0.163 716,000 116,708 0.1630 0.122 0.122 0.123 0.121 0.121 962,110 0.1213 0.61%
2007-05-03 0 0.163 0.162 0.163 0.163 0.170 868,000 146,472 0.1687 0.121 0.121 0.121 0.121 0.127 1,166,357 0.1256 -1.21%
2007-05-02 0 0.165 0.162 0.165 0.160 0.165 908,000 148,092 0.1631 0.123 0.121 0.123 0.119 0.123 1,220,106 0.1214 3.77%
2007-04-30 0 0.159 0.159 0.160 0.152 0.152 40,000 6,080 0.1520 0.118 0.118 0.119 0.113 0.113 53,749 0.1131 0.00%
2007-04-27 0 0.159 0.150 0.159 - - 0 0 - 0.118 0.112 0.118 - - 0 - 0.00%
2007-04-26 0 0.159 0.159 0.160 - - 0 0 - 0.118 0.118 0.119 - - 0 - 3.92%
2007-04-25 0 0.153 0.145 0.154 0.150 0.158 480,000 74,296 0.1548 0.114 0.108 0.115 0.112 0.118 644,990 0.1152 1.32%
2007-04-24 0 0.151 0.148 0.152 0.150 0.151 972,000 145,940 0.1501 0.112 0.110 0.113 0.112 0.112 1,306,105 0.1117 -6.79%
2007-04-23 0 0.162 0.150 0.162 0.150 0.162 140,000 21,480 0.1534 0.121 0.112 0.121 0.112 0.121 188,122 0.1142 3.18%
2007-04-20 0 0.157 0.157 0.158 0.152 0.159 560,000 86,424 0.1543 0.117 0.117 0.118 0.113 0.118 752,488 0.1149 4.67%
2007-04-19 0 0.150 0.145 0.159 0.150 0.162 356,000 56,272 0.1581 0.112 0.108 0.118 0.112 0.121 478,368 0.1176 -6.25%
2007-04-18 0 0.160 0.148 0.160 0.155 0.164 1,184,000 188,708 0.1594 0.119 0.110 0.119 0.115 0.122 1,590,976 0.1186 13.48%
2007-04-17 0 0.141 0.140 0.141 - - 0 0 - 0.105 0.104 0.105 - - 0 - -10.19%
2007-04-16 0 0.157 0.145 0.157 - - 0 0 - 0.117 0.108 0.117 - - 0 - -0.63%
2007-04-13 0 0.158 0.158 0.159 - - 0 0 - 0.118 0.118 0.118 - - 0 - 6.04%
2007-04-12 0 0.149 0.149 0.150 0.138 0.140 184,000 26,364 0.1433 0.111 0.111 0.112 0.103 0.104 247,246 0.1066 -0.67%
2007-04-11 0 0.150 0.150 0.160 0.140 0.160 444,000 66,640 0.1501 0.112 0.112 0.119 0.104 0.119 596,616 0.1117 7.14%
2007-04-10 0 0.140 0.140 0.150 0.139 0.139 384,000 53,376 0.1390 0.104 0.104 0.112 0.103 0.103 515,992 0.1034 -10.83%
2007-04-04 0 0.157 0.157 0.158 0.136 0.136 56,000 7,616 0.1360 0.117 0.117 0.118 0.101 0.101 75,249 0.1012 -0.63%
2007-04-03 0 0.158 0.141 0.158 - - 0 0 - 0.118 0.105 0.118 - - 0 - -0.63%
2007-04-02 0 0.159 0.159 0.160 0.140 0.141 268,000 37,720 0.1407 0.118 0.118 0.119 0.104 0.105 360,119 0.1047 0.63%
2007-03-30 0 0.158 0.138 0.158 0.158 0.158 112,000 17,696 0.1580 0.118 0.103 0.118 0.118 0.118 150,498 0.1176 12.86%
2007-03-29 0 0.140 0.136 0.140 0.150 0.150 120,000 18,000 0.1500 0.104 0.101 0.104 0.112 0.112 161,248 0.1116 -6.04%
2007-03-28 0 0.149 0.149 0.150 0.141 0.149 428,000 61,976 0.1448 0.111 0.111 0.112 0.105 0.111 575,116 0.1078 -3.87%
2007-03-27 0 0.155 0.136 0.155 0.155 0.155 360,000 55,800 0.1550 0.115 0.101 0.115 0.115 0.115 483,743 0.1154 0.00%
2007-03-26 0 0.155 0.136 0.155 0.156 0.156 12,000 1,872 0.1560 0.115 0.101 0.115 0.116 0.116 16,125 0.1161 6.90%
2007-03-23 0 0.145 0.136 0.150 0.136 0.145 240,000 33,744 0.1406 0.108 0.101 0.112 0.101 0.108 322,495 0.1046 3.57%
2007-03-22 0 0.140 0.133 0.145 0.140 0.140 104,000 14,560 0.1400 0.104 0.099 0.108 0.104 0.104 139,748 0.1042 2.94%
2007-03-21 0 0.136 0.136 0.142 0.133 0.137 1,936,000 261,388 0.1350 0.101 0.101 0.106 0.099 0.102 2,601,460 0.1005 -3.55%
2007-03-20 0 0.141 0.138 0.146 0.137 0.145 552,000 78,380 0.1420 0.105 0.103 0.109 0.102 0.108 741,739 0.1057 -4.08%
2007-03-19 0 0.147 0.147 0.153 0.146 0.153 322,000 47,154 0.1464 0.109 0.109 0.114 0.109 0.114 432,681 0.1090 -0.68%
2007-03-16 0 0.148 0.140 0.170 0.145 0.148 320,000 47,144 0.1473 0.110 0.104 0.127 0.108 0.110 429,993 0.1096 2.07%
2007-03-15 0 0.145 0.139 0.145 - - 0 0 - 0.108 0.103 0.108 - - 0 - 0.00%
2007-03-14 0 0.145 0.139 0.145 0.135 0.145 104,000 14,720 0.1415 0.108 0.103 0.108 0.100 0.108 139,748 0.1053 -5.23%
2007-03-13 0 0.153 0.153 0.154 0.140 0.143 2,572,000 362,228 0.1408 0.114 0.114 0.115 0.104 0.106 3,456,072 0.1048 4.79%
2007-03-12 0 0.146 0.144 0.146 0.146 0.155 892,000 134,720 0.1510 0.109 0.107 0.109 0.109 0.115 1,198,607 0.1124 5.80%
2007-03-09 0 0.138 0.138 0.153 0.138 0.149 84,000 12,032 0.1432 0.103 0.103 0.114 0.103 0.111 112,873 0.1066 -2.82%
2007-03-08 0 0.142 0.142 0.150 0.141 0.141 120,000 16,920 0.1410 0.106 0.106 0.112 0.105 0.105 161,248 0.1049 -7.19%
2007-03-07 0 0.153 0.143 0.154 0.143 0.155 436,000 66,056 0.1515 0.114 0.106 0.115 0.106 0.115 585,866 0.1127 6.25%
2007-03-06 0 0.144 0.136 0.144 0.150 0.150 40,000 6,000 0.1500 0.107 0.101 0.107 0.112 0.112 53,749 0.1116 8.27%
2007-03-05 0 0.133 0.133 0.142 0.132 0.142 632,000 83,676 0.1324 0.099 0.099 0.106 0.098 0.106 849,237 0.0985 -4.32%
2007-03-02 0 0.139 0.136 0.145 0.139 0.144 392,000 56,248 0.1435 0.103 0.101 0.108 0.103 0.107 526,742 0.1068 -4.14%
2007-03-01 0 0.145 0.138 0.145 0.138 0.150 116,000 16,372 0.1411 0.108 0.103 0.108 0.103 0.112 155,873 0.1050 9.85%
2007-02-28 0 0.132 0.149 0.150 0.132 0.148 632,000 88,840 0.1406 0.098 0.111 0.112 0.098 0.110 849,237 0.1046 -12.00%
2007-02-27 0 0.150 0.148 0.150 0.145 0.150 304,000 44,100 0.1451 0.112 0.110 0.112 0.108 0.112 408,494 0.1080 -1.96%
2007-02-26 0 0.153 0.153 0.160 0.153 0.155 700,000 107,500 0.1536 0.114 0.114 0.119 0.114 0.115 940,611 0.1143 -0.65%
2007-02-23 0 0.154 0.154 0.155 0.134 0.152 992,000 137,672 0.1388 0.115 0.115 0.115 0.100 0.113 1,332,979 0.1033 -0.65%
2007-02-22 0 0.155 0.145 0.185 0.155 0.155 176,000 27,280 0.1550 0.115 0.108 0.138 0.115 0.115 236,496 0.1154 0.65%
2007-02-21 0 0.154 0.143 0.154 0.140 0.155 472,000 68,560 0.1453 0.115 0.106 0.115 0.104 0.115 634,240 0.1081 -0.65%
2007-02-16 0 0.155 0.145 0.155 0.155 0.156 120,000 18,700 0.1558 0.115 0.108 0.115 0.115 0.116 161,248 0.1160 -0.64%
2007-02-15 0 0.156 0.137 0.156 0.135 0.156 2,368,000 331,236 0.1399 0.116 0.102 0.116 0.100 0.116 3,181,951 0.1041 21.87%
2007-02-14 0 0.128 0.125 0.133 0.123 0.134 484,000 61,952 0.1280 0.095 0.093 0.099 0.092 0.100 650,365 0.0953 -5.88%
2007-02-13 0 0.136 0.126 0.136 0.126 0.138 1,988,000 264,064 0.1328 0.101 0.094 0.101 0.094 0.103 2,671,334 0.0989 -2.86%
2007-02-12 0 0.140 0.130 0.140 0.140 0.140 76,000 10,640 0.1400 0.104 0.097 0.104 0.104 0.104 102,123 0.1042 -3.45%
2007-02-09 0 0.145 0.139 0.145 0.135 0.145 608,000 86,900 0.1429 0.108 0.103 0.108 0.100 0.108 816,987 0.1064 0.00%
2007-02-08 0 0.145 0.143 0.145 0.134 0.158 928,000 132,808 0.1431 0.108 0.106 0.108 0.100 0.118 1,246,981 0.1065 15.08%
2007-02-07 0 0.126 0.126 0.135 0.125 0.125 100,000 12,500 0.1250 0.094 0.094 0.100 0.093 0.093 134,373 0.0930 -6.67%
2007-02-06 0 0.135 0.130 - 0.130 0.135 34,000 4,430 0.1303 0.100 0.097 - 0.097 0.100 45,687 0.0970 8.00%
2007-02-05 0 0.125 0.125 0.130 0.125 0.125 20,000 2,500 0.1250 0.093 0.093 0.097 0.093 0.093 26,875 0.0930 -10.71%
2007-02-02 0 0.140 0.140 0.150 0.118 0.121 360,000 43,040 0.1196 0.104 0.104 0.112 0.088 0.090 483,743 0.0890 10.24%
2007-02-01 0 0.127 0.122 0.130 - - 0 0 - 0.095 0.091 0.097 - - 0 - 0.00%
2007-01-31 0 0.127 0.122 0.132 0.127 0.127 52,000 6,604 0.1270 0.095 0.091 0.098 0.095 0.095 69,874 0.0945 -2.31%
2007-01-30 0 0.130 0.130 0.139 - - 0 0 - 0.097 0.097 0.103 - - 0 - 6.56%
2007-01-29 0 0.122 0.122 0.133 - - 0 0 - 0.091 0.091 0.099 - - 0 - 0.00%
2007-01-26 0 0.122 0.118 0.137 0.122 0.133 456,000 57,336 0.1257 0.091 0.088 0.102 0.091 0.099 612,741 0.0936 -10.29%
2007-01-25 0 0.136 0.130 0.139 0.130 0.136 64,000 8,512 0.1330 0.101 0.097 0.103 0.097 0.101 85,999 0.0990 2.26%
2007-01-24 0 0.133 0.123 0.133 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2007-01-23 0 0.133 0.125 0.133 0.125 0.133 316,000 40,476 0.1281 0.099 0.093 0.099 0.093 0.099 424,618 0.0953 3.91%
2007-01-22 0 0.128 0.122 0.128 0.122 0.128 292,000 37,040 0.1268 0.095 0.091 0.095 0.091 0.095 392,369 0.0944 -8.57%
2007-01-19 0 0.140 0.120 0.145 - - 0 0 - 0.104 0.089 0.108 - - 0 - 0.00%
2007-01-18 0 0.140 0.120 0.143 - - 0 0 - 0.104 0.089 0.106 - - 0 - 0.00%
2007-01-17 0 0.140 0.123 0.140 0.122 0.140 184,000 22,520 0.1224 0.104 0.092 0.104 0.091 0.104 247,246 0.0911 9.37%
2007-01-16 0 0.128 0.124 0.132 0.126 0.140 252,000 32,440 0.1287 0.095 0.092 0.098 0.094 0.104 338,620 0.0958 -6.57%
2007-01-15 0 0.137 0.137 0.140 0.124 0.128 160,000 20,080 0.1255 0.102 0.102 0.104 0.092 0.095 214,997 0.0934 10.48%
2007-01-12 0 0.124 0.124 0.135 0.124 0.124 20,000 2,480 0.1240 0.092 0.092 0.100 0.092 0.092 26,875 0.0923 -6.06%
2007-01-11 0 0.132 0.124 0.132 0.124 0.135 348,000 43,216 0.1242 0.098 0.092 0.098 0.092 0.100 467,618 0.0924 6.45%
2007-01-10 0 0.124 0.128 0.135 0.123 0.124 140,000 17,300 0.1236 0.092 0.095 0.100 0.092 0.092 188,122 0.0920 -1.59%
2007-01-09 0 0.126 0.123 0.135 - - 0 0 - 0.094 0.092 0.100 - - 0 - 0.00%
2007-01-08 0 0.126 0.125 0.135 - - 0 0 - 0.094 0.093 0.100 - - 0 - 0.00%
2007-01-05 0 0.126 0.126 0.140 0.125 0.125 204,000 25,500 0.1250 0.094 0.094 0.104 0.093 0.093 274,121 0.0930 -3.08%
2007-01-04 0 0.130 0.125 0.130 - - 0 0 - 0.097 0.093 0.097 - - 0 - -7.14%
2007-01-03 0 0.140 0.125 0.140 0.125 0.140 20,000 2,620 0.1310 0.104 0.093 0.104 0.093 0.104 26,875 0.0975 0.00%
2007-01-02 0 0.140 0.120 0.146 - - 0 0 - 0.104 0.089 0.109 - - 0 - 0.00%
2006-12-29 0 0.140 0.123 0.150 0.119 0.140 272,000 36,364 0.1337 0.104 0.092 0.112 0.089 0.104 365,494 0.0995 9.37%
2006-12-28 0 0.128 0.127 0.128 0.124 0.133 348,000 44,880 0.1290 0.095 0.095 0.095 0.092 0.099 467,618 0.0960 5.79%
2006-12-27 0 0.121 0.121 0.139 0.117 0.120 640,000 75,640 0.1182 0.090 0.090 0.103 0.087 0.089 859,987 0.0880 -6.92%
2006-12-22 0 0.130 0.120 0.130 0.130 0.133 140,000 18,320 0.1309 0.097 0.089 0.097 0.097 0.099 188,122 0.0974 1.56%
2006-12-21 0 0.128 0.121 0.138 0.128 0.128 72,000 9,216 0.1280 0.095 0.090 0.103 0.095 0.095 96,749 0.0953 -7.25%
2006-12-20 0 0.138 0.120 - - - 0 0 - 0.103 0.089 - - - 0 - 0.00%
2006-12-19 0 0.138 0.124 0.138 0.122 0.138 12,000 1,528 0.1273 0.103 0.092 0.103 0.091 0.103 16,125 0.0948 0.00%
2006-12-18 0 0.138 0.123 0.150 0.138 0.138 4,000 552 0.1380 0.103 0.092 0.112 0.103 0.103 5,375 0.1027 13.11%
2006-12-15 0 0.122 0.122 0.124 0.122 0.124 88,000 10,864 0.1235 0.091 0.091 0.092 0.091 0.092 118,248 0.0919 -9.63%
2006-12-14 0 0.135 0.124 0.144 - - 0 0 - 0.100 0.092 0.107 - - 0 - 0.00%
2006-12-13 0 0.135 0.125 0.140 - - 0 0 - 0.100 0.093 0.104 - - 0 - 0.00%
2006-12-12 0 0.135 0.125 0.135 0.135 0.135 52,000 7,020 0.1350 0.100 0.093 0.100 0.100 0.100 69,874 0.1005 0.00%
2006-12-11 0 0.135 0.122 0.135 0.135 0.135 16,000 2,160 0.1350 0.100 0.091 0.100 0.100 0.100 21,500 0.1005 0.00%
2006-12-08 0 0.135 0.120 0.135 0.135 0.135 24,000 3,240 0.1350 0.100 0.089 0.100 0.100 0.100 32,250 0.1005 -3.57%
2006-12-07 0 0.140 0.140 0.164 0.121 0.149 992,000 128,416 0.1295 0.104 0.104 0.122 0.090 0.111 1,332,979 0.0963 0.72%
2006-12-06 0 0.139 0.125 0.139 0.139 0.145 80,000 11,576 0.1447 0.103 0.093 0.103 0.103 0.108 107,498 0.1077 2.96%
2006-12-05 0 0.135 0.119 0.140 - - 0 0 - 0.100 0.089 0.104 - - 0 - 0.00%
2006-12-04 0 0.135 0.135 0.140 0.125 0.125 288,000 36,000 0.1250 0.100 0.100 0.104 0.093 0.093 386,994 0.0930 -3.57%
2006-12-01 0 0.140 0.140 - 0.119 0.119 80,000 9,520 0.1190 0.104 0.104 - 0.089 0.089 107,498 0.0886 20.69%
2006-11-30 0 0.116 0.116 0.147 0.110 0.110 4,000 440 0.1100 0.086 0.086 0.109 0.082 0.082 5,375 0.0819 -5.69%
2006-11-29 0 0.123 0.110 0.140 - - 0 0 - 0.092 0.082 0.104 - - 0 - 0.00%
2006-11-28 0 0.123 0.107 0.149 - - 0 0 - 0.092 0.080 0.111 - - 0 - 0.00%
2006-11-27 0 0.123 0.123 0.153 0.123 0.123 52,000 6,396 0.1230 0.092 0.092 0.114 0.092 0.092 69,874 0.0915 0.00%
2006-11-24 0 0.123 0.123 - 0.122 0.123 384,000 46,928 0.1222 0.092 0.092 - 0.091 0.092 515,992 0.0909 -6.82%
2006-11-23 0 0.132 0.112 0.132 0.132 0.135 148,000 19,836 0.1340 0.098 0.083 0.098 0.098 0.100 198,872 0.0997 -2.22%
2006-11-22 0 0.135 0.132 0.135 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2006-11-21 0 0.135 - 0.135 0.135 0.135 88,000 11,880 0.1350 0.100 - 0.100 0.100 0.100 118,248 0.1005 0.00%
2006-11-20 0 0.135 0.135 - 0.135 0.135 180,000 24,300 0.1350 0.100 0.100 - 0.100 0.100 241,871 0.1005 -4.93%
2006-11-17 0 0.142 0.125 0.142 0.143 0.143 56,000 8,008 0.1430 0.106 0.093 0.106 0.106 0.106 75,249 0.1064 0.71%
2006-11-16 0 0.141 0.125 0.142 - - 0 0 - 0.105 0.093 0.106 - - 0 - 0.00%
2006-11-15 0 0.141 0.100 0.160 - - 0 0 - 0.105 0.074 0.119 - - 0 - 0.00%
2006-11-14 0 0.141 - 0.155 0.141 0.158 496,000 70,888 0.1429 0.105 - 0.115 0.105 0.118 666,490 0.1064 -9.03%
2006-11-13 0 0.155 - 0.155 - - 0 0 - 0.115 - 0.115 - - 0 - -1.27%
2006-11-10 0 0.157 - 0.157 - - 0 0 - 0.117 - 0.117 - - 0 - -0.63%
2006-11-09 0 0.158 - 0.158 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2006-11-08 0 0.158 - 0.158 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2006-11-07 0 0.158 - 0.158 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2006-11-06 0 0.158 0.100 0.158 0.158 0.158 400,000 63,200 0.1580 0.118 0.074 0.118 0.118 0.118 537,492 0.1176 -6.51%
2006-11-03 0 0.169 0.160 0.169 0.162 0.169 60,000 9,748 0.1625 0.126 0.119 0.126 0.121 0.126 80,624 0.1209 -0.59%
2006-11-02 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.127 - 0.127 0.127 0.127 134,373 0.1265 7.59%
2006-11-01 0 0.158 - 0.158 0.146 0.158 172,000 25,160 0.1463 0.118 - 0.118 0.109 0.118 231,121 0.1089 5.33%
2006-10-31 0 0.150 0.146 0.159 0.150 0.150 200,000 30,000 0.1500 0.112 0.109 0.118 0.112 0.112 268,746 0.1116 2.74%
2006-10-27 0 0.146 0.146 0.158 0.146 0.150 264,000 39,344 0.1490 0.109 0.109 0.118 0.109 0.112 354,745 0.1109 -8.18%
2006-10-26 0 0.159 0.150 0.159 0.159 0.160 472,000 75,508 0.1600 0.118 0.112 0.118 0.118 0.119 634,240 0.1191 -1.85%
2006-10-25 0 0.162 0.161 0.165 0.155 0.162 404,000 64,480 0.1596 0.121 0.120 0.123 0.115 0.121 542,867 0.1188 0.00%
2006-10-24 0 0.162 0.162 0.165 0.162 0.162 380,000 61,560 0.1620 0.121 0.121 0.123 0.121 0.121 510,617 0.1206 7.28%
2006-10-23 0 0.151 0.151 0.162 0.150 0.163 1,498,000 233,520 0.1559 0.112 0.112 0.121 0.112 0.121 2,012,907 0.1160 7.86%
2006-10-20 0 0.140 0.140 0.150 0.130 0.140 516,000 71,920 0.1394 0.104 0.104 0.112 0.097 0.104 693,364 0.1037 3.70%
2006-10-19 0 0.135 0.130 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2006-10-18 0 0.135 0.135 0.145 0.135 0.135 260,000 35,100 0.1350 0.100 0.100 0.108 0.100 0.100 349,370 0.1005 0.00%
2006-10-17 0 0.135 0.135 0.145 0.135 0.135 348,000 46,980 0.1350 0.100 0.100 0.108 0.100 0.100 467,618 0.1005 0.00%
2006-10-16 0 0.135 0.135 0.140 0.135 0.135 100,000 13,500 0.1350 0.100 0.100 0.104 0.100 0.100 134,373 0.1005 -6.90%
2006-10-13 0 0.145 0.135 0.145 - - 0 0 - 0.108 0.100 0.108 - - 0 - -2.68%
2006-10-12 0 0.149 0.135 0.150 - - 0 0 - 0.111 0.100 0.112 - - 0 - 0.00%
2006-10-11 0 0.149 0.135 0.149 0.135 0.150 104,000 14,100 0.1356 0.111 0.100 0.111 0.100 0.112 139,748 0.1009 13.74%
2006-10-10 0 0.131 0.131 0.135 0.130 0.131 248,000 32,308 0.1303 0.097 0.097 0.100 0.097 0.097 333,245 0.0969 9.17%
2006-10-09 0 0.120 0.105 0.130 - - 0 0 - 0.089 0.078 0.097 - - 0 - 0.00%
2006-10-06 0 0.120 0.100 0.130 - - 0 0 - 0.089 0.074 0.097 - - 0 - 0.00%
2006-10-05 0 0.120 0.100 - - - 0 0 - 0.089 0.074 - - - 0 - 0.00%
2006-10-04 0 0.120 0.104 0.135 - - 0 0 - 0.089 0.077 0.100 - - 0 - 0.00%
2006-10-03 0 0.120 0.105 - - - 0 0 - 0.089 0.078 - - - 0 - 0.00%
2006-09-29 0 0.120 0.108 0.130 0.120 0.120 100,000 12,000 0.1200 0.089 0.080 0.097 0.089 0.089 134,373 0.0893 -7.69%
2006-09-28 0 0.130 0.108 0.130 - - 100,000 11,500 0.1150 0.097 0.080 0.097 - - 134,373 0.0856 0.00%
2006-09-27 0 0.130 0.113 0.130 - - 0 0 - 0.097 0.084 0.097 - - 0 - 0.00%
2006-09-26 0 0.130 0.118 0.130 0.130 0.130 200,000 26,000 0.1300 0.097 0.088 0.097 0.097 0.097 268,746 0.0967 0.00%
2006-09-25 0 0.130 0.115 0.130 0.130 0.130 304,000 39,520 0.1300 0.097 0.086 0.097 0.097 0.097 408,494 0.0967 0.00%
2006-09-22 0 0.130 0.130 - 0.130 0.130 196,000 25,480 0.1300 0.097 0.097 - 0.097 0.097 263,371 0.0967 0.00%
2006-09-21 0 0.130 0.120 0.132 - - 100,000 13,000 0.1300 0.097 0.089 0.098 - - 134,373 0.0967 0.00%
2006-09-20 0 0.130 0.120 0.130 0.130 0.130 200,000 26,000 0.1300 0.097 0.089 0.097 0.097 0.097 268,746 0.0967 13.04%
2006-09-19 0 0.115 0.113 0.130 0.110 0.115 180,000 20,060 0.1114 0.086 0.084 0.097 0.082 0.086 241,871 0.0829 -2.54%
2006-09-18 0 0.118 0.118 0.130 0.115 0.115 20,000 2,300 0.1150 0.088 0.088 0.097 0.086 0.086 26,875 0.0856 -10.61%
2006-09-15 0 0.132 0.113 0.132 - - 0 0 - 0.098 0.084 0.098 - - 0 - -4.35%
2006-09-14 0 0.138 0.119 0.138 - - 0 0 - 0.103 0.089 0.103 - - 0 - 0.00%
2006-09-13 0 0.138 0.120 0.138 - - 0 0 - 0.103 0.089 0.103 - - 0 - -1.43%
2006-09-12 0 0.140 - 0.140 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2006-09-11 0 0.140 - 0.140 0.142 0.142 40,000 5,680 0.1420 0.104 - 0.104 0.106 0.106 53,749 0.1057 -2.10%
2006-09-08 0 0.143 - 0.143 - - 0 0 - 0.106 - 0.106 - - 0 - -0.69%
2006-09-07 0 0.144 - 0.145 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
2006-09-06 0 0.144 - 0.144 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2006-09-05 0 0.144 - 0.144 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2006-09-04 0 0.144 - 0.144 0.144 0.144 20,000 2,880 0.1440 0.107 - 0.107 0.107 0.107 26,875 0.1072 0.00%
2006-09-01 0 0.144 0.140 0.144 0.145 0.146 180,000 26,200 0.1456 0.107 0.104 0.107 0.108 0.109 241,871 0.1083 -1.37%
2006-08-31 0 0.146 0.141 0.147 - - 0 0 - 0.109 0.105 0.109 - - 0 - 0.00%
2006-08-30 0 0.146 0.140 0.160 0.146 0.146 164,000 23,944 0.1460 0.109 0.104 0.119 0.109 0.109 220,372 0.1087 0.00%
2006-08-29 0 0.146 0.146 0.149 0.140 0.145 140,000 20,100 0.1436 0.109 0.109 0.111 0.104 0.108 188,122 0.1068 12.31%
2006-08-28 0 0.130 0.130 0.158 0.130 0.130 84,000 10,920 0.1300 0.097 0.097 0.118 0.097 0.097 112,873 0.0967 -12.75%
2006-08-25 0 0.149 0.140 0.155 0.140 0.149 1,272,000 188,588 0.1483 0.111 0.104 0.115 0.104 0.111 1,709,224 0.1103 0.00%
2006-08-24 0 0.149 - 0.149 0.155 0.155 100,000 15,500 0.1550 0.111 - 0.111 0.115 0.115 134,373 0.1154 -7.45%
2006-08-23 0 0.161 - 0.162 0.153 0.169 1,252,000 202,764 0.1620 0.120 - 0.121 0.114 0.126 1,682,349 0.1205 0.63%
2006-08-22 0 0.160 0.160 - 0.128 0.160 2,296,000 327,936 0.1428 0.119 0.119 - 0.095 0.119 3,085,203 0.1063 25.00%
2006-08-21 0 0.128 0.125 0.136 0.120 0.128 668,000 83,104 0.1244 0.095 0.093 0.101 0.089 0.095 897,611 0.0926 25.49%
2006-08-18 0 0.102 0.102 0.120 0.101 0.119 788,000 83,508 0.1060 0.076 0.076 0.089 0.075 0.089 1,058,859 0.0789 0.00%
2006-08-17 0 0.102 0.102 0.118 - - 0 0 - 0.076 0.076 0.088 - - 0 - 0.99%
2006-08-16 0 0.101 0.100 0.101 0.100 0.125 1,848,000 196,812 0.1065 0.075 0.074 0.075 0.074 0.093 2,483,212 0.0793 -9.82%
2006-08-15 0 0.112 0.109 0.112 0.112 0.121 148,000 17,080 0.1154 0.083 0.081 0.083 0.083 0.090 198,872 0.0859 -8.20%
2006-08-14 0 0.122 0.122 0.138 - - 200,000 24,000 0.1200 0.091 0.091 0.103 - - 268,746 0.0893 1.67%
2006-08-11 0 0.120 0.120 0.136 - - 0 0 - 0.089 0.089 0.101 - - 0 - 0.00%
2006-08-10 0 0.120 0.120 0.135 - - 0 0 - 0.089 0.089 0.100 - - 0 - 4.35%
2006-08-09 0 0.115 0.115 0.135 0.113 0.116 600,000 68,812 0.1147 0.086 0.086 0.100 0.084 0.086 806,238 0.0853 -0.86%
2006-08-08 0 0.116 0.111 0.120 0.110 0.120 900,000 105,360 0.1171 0.086 0.083 0.089 0.082 0.089 1,209,356 0.0871 -10.77%
2006-08-07 0 0.130 0.130 0.150 0.130 0.130 136,000 17,680 0.1300 0.097 0.097 0.112 0.097 0.097 182,747 0.0967 0.00%
2006-08-04 0 0.130 0.120 0.130 0.130 0.135 180,000 23,800 0.1322 0.097 0.089 0.097 0.097 0.100 241,871 0.0984 -5.80%
2006-08-03 0 0.138 0.135 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2006-08-02 0 0.138 0.138 0.147 0.138 0.147 108,000 14,940 0.1383 0.103 0.103 0.109 0.103 0.109 145,123 0.1029 -6.76%
2006-08-01 0 0.148 0.148 0.150 0.148 0.148 112,000 16,576 0.1480 0.110 0.110 0.112 0.110 0.110 150,498 0.1101 -1.33%
2006-07-31 0 0.150 0.145 0.150 0.150 0.150 216,000 32,400 0.1500 0.112 0.108 0.112 0.112 0.112 290,246 0.1116 0.00%
2006-07-28 0 0.150 0.150 - 0.150 0.150 148,000 22,200 0.1500 0.112 0.112 - 0.112 0.112 198,872 0.1116 0.00%
2006-07-27 0 0.150 0.150 0.168 0.150 0.161 152,000 23,944 0.1575 0.112 0.112 0.125 0.112 0.120 204,247 0.1172 -6.83%
2006-07-26 0 0.161 0.161 0.170 0.160 0.160 148,000 23,680 0.1600 0.120 0.120 0.127 0.119 0.119 198,872 0.1191 -5.29%
2006-07-25 0 0.170 0.165 0.170 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
2006-07-24 0 0.170 - 0.175 - - 0 0 - 0.127 - 0.130 - - 0 - 0.00%
2006-07-21 0 0.170 0.160 0.172 0.170 0.170 100,000 17,000 0.1700 0.127 0.119 0.128 0.127 0.127 134,373 0.1265 0.00%
2006-07-20 0 0.170 0.170 0.173 - - 120,000 20,400 0.1700 0.127 0.127 0.129 - - 161,248 0.1265 2.41%
2006-07-19 0 0.166 0.166 0.175 0.166 0.166 36,000 5,976 0.1660 0.124 0.124 0.130 0.124 0.124 48,374 0.1235 0.61%
2006-07-18 0 0.165 0.165 0.173 0.163 0.165 280,000 46,000 0.1643 0.123 0.123 0.129 0.121 0.123 376,244 0.1223 -4.62%
2006-07-17 0 0.173 0.162 0.173 - - 0 0 - 0.129 0.121 0.129 - - 0 - 0.00%
2006-07-14 0 0.173 0.166 0.190 - - 0 0 - 0.129 0.124 0.141 - - 0 - 0.00%
2006-07-13 0 0.173 0.165 0.190 - - 0 0 - 0.129 0.123 0.141 - - 0 - 0.00%
2006-07-12 0 0.173 0.165 0.180 - - 0 0 - 0.129 0.123 0.134 - - 0 - 0.00%
2006-07-11 0 0.173 0.162 0.190 - - 0 0 - 0.129 0.121 0.141 - - 0 - 0.00%
2006-07-10 0 0.173 0.160 0.173 0.173 0.173 200,000 34,600 0.1730 0.129 0.119 0.129 0.129 0.129 268,746 0.1287 0.00%
2006-07-07 0 0.173 - 0.173 - - 0 0 - 0.129 - 0.129 - - 0 - -1.14%
2006-07-06 0 0.175 0.160 0.175 - - 0 0 - 0.130 0.119 0.130 - - 0 - 0.00%
2006-07-05 0 0.175 0.162 0.175 - - 0 0 - 0.130 0.121 0.130 - - 0 - 0.00%
2006-07-04 0 0.175 0.160 0.175 - - 0 0 - 0.130 0.119 0.130 - - 0 - 0.00%
2006-07-03 0 0.175 0.160 0.175 - - 0 0 - 0.130 0.119 0.130 - - 0 - 0.00%
2006-06-30 0 0.175 0.160 0.175 0.162 0.175 128,000 21,776 0.1701 0.130 0.119 0.130 0.121 0.130 171,997 0.1266 2.94%
2006-06-29 0 0.170 0.141 0.170 0.170 0.170 300,000 51,000 0.1700 0.127 0.105 0.127 0.127 0.127 403,119 0.1265 6.25%
2006-06-28 0 0.160 0.158 0.172 - - 0 0 - 0.119 0.118 0.128 - - 0 - 0.00%
2006-06-27 0 0.160 0.158 0.175 - - 0 0 - 0.119 0.118 0.130 - - 0 - 0.00%
2006-06-26 0 0.160 0.160 0.174 0.160 0.160 96,000 15,360 0.1600 0.119 0.119 0.129 0.119 0.119 128,998 0.1191 0.00%
2006-06-23 0 0.160 0.160 0.175 0.158 0.162 232,000 36,968 0.1593 0.119 0.119 0.130 0.118 0.121 311,745 0.1186 -1.23%
2006-06-22 0 0.162 0.162 0.175 0.162 0.162 120,000 19,440 0.1620 0.121 0.121 0.130 0.121 0.121 161,248 0.1206 -4.71%
2006-06-21 0 0.170 0.170 0.178 0.170 0.170 16,750,166 2,847,528 0.1700 0.127 0.127 0.132 0.127 0.127 22,507,689 0.1265 0.00%
2006-06-20 0 0.170 - 0.175 - - 0 0 - 0.127 - 0.130 - - 0 - 0.00%
2006-06-19 0 0.170 - 0.180 0.170 0.170 24,000 4,080 0.1700 0.127 - 0.134 0.127 0.127 32,250 0.1265 0.59%
2006-06-16 0 0.169 - 0.180 - - 2,500,000 375,000 0.1500 0.126 - 0.134 - - 3,359,323 0.1116 0.00%
2006-06-15 0 0.169 0.140 0.169 0.150 0.169 108,000 16,352 0.1514 0.126 0.104 0.126 0.112 0.126 145,123 0.1127 12.67%
2006-06-14 0 0.150 0.150 0.165 0.150 0.150 20,000 3,000 0.1500 0.112 0.112 0.123 0.112 0.112 26,875 0.1116 -10.18%
2006-06-13 0 0.167 - 0.167 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2006-06-12 0 0.167 - 0.167 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2006-06-09 0 0.167 - 0.175 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2006-06-08 0 0.167 - 0.180 - - 0 0 - 0.124 - 0.134 - - 0 - 0.00%
2006-06-07 0 0.167 0.143 0.167 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2006-06-06 0 0.167 - 0.170 0.167 0.167 100,000 16,700 0.1670 0.124 - 0.127 0.124 0.124 134,373 0.1243 0.00%
2006-06-05 0 0.167 - 0.168 0.167 0.167 68,000 11,356 0.1670 0.124 - 0.125 0.124 0.124 91,374 0.1243 1.21%
2006-06-02 0 0.165 - 0.175 - - 0 0 - 0.123 - 0.130 - - 0 - 0.00%
2006-06-01 0 0.165 0.141 0.183 0.165 0.165 84,000 13,860 0.1650 0.123 0.105 0.136 0.123 0.123 112,873 0.1228 0.00%
2006-05-30 0 0.165 0.165 0.184 - - 0 0 - 0.123 0.123 0.137 - - 0 - 2.48%
2006-05-29 0 0.161 0.161 - 0.161 0.180 364,000 63,964 0.1757 0.120 0.120 - 0.120 0.134 489,117 0.1308 0.00%
2006-05-26 0 0.161 0.150 - 0.161 0.162 400,000 64,680 0.1617 0.120 0.112 - 0.120 0.121 537,492 0.1203 3.21%
2006-05-25 0 0.156 0.151 0.156 0.160 0.160 44,000 7,040 0.1600 0.116 0.112 0.116 0.119 0.119 59,124 0.1191 4.00%
2006-05-24 0 0.150 0.150 0.159 - - 0 0 - 0.112 0.112 0.118 - - 0 - 7.14%
2006-05-23 0 0.140 0.140 - 0.140 0.140 160,000 22,400 0.1400 0.104 0.104 - 0.104 0.104 214,997 0.1042 -6.67%
2006-05-22 0 0.150 0.150 0.178 0.150 0.165 140,000 22,800 0.1629 0.112 0.112 0.132 0.112 0.123 188,122 0.1212 -16.20%
2006-05-19 0 0.179 - 0.179 0.180 0.180 100,000 18,000 0.1800 0.133 - 0.133 0.134 0.134 134,373 0.1340 -5.29%
2006-05-18 0 0.189 0.185 0.189 - - 0 0 - 0.141 0.138 0.141 - - 0 - 0.00%
2006-05-17 0 0.189 0.120 0.189 0.185 0.189 200,000 37,400 0.1870 0.141 0.089 0.141 0.138 0.141 268,746 0.1392 -0.53%
2006-05-16 0 0.190 0.175 0.200 - - 0 0 - 0.141 0.130 0.149 - - 0 - 0.00%
2006-05-15 0 0.190 0.175 0.205 0.190 0.190 680,000 129,200 0.1900 0.141 0.130 0.153 0.141 0.141 913,736 0.1414 -1.04%
2006-05-12 0 0.192 0.192 0.200 0.191 0.191 400,000 76,400 0.1910 0.143 0.143 0.149 0.142 0.142 537,492 0.1421 1.05%
2006-05-11 0 0.190 0.190 0.207 0.190 0.200 248,000 48,120 0.1940 0.141 0.141 0.154 0.141 0.149 333,245 0.1444 -9.09%
2006-05-10 0 0.209 0.190 0.209 0.209 0.209 44,000 9,196 0.2090 0.156 0.141 0.156 0.156 0.156 59,124 0.1555 0.48%
2006-05-09 0 0.208 0.192 0.208 0.209 0.209 48,000 10,032 0.2090 0.155 0.143 0.155 0.156 0.156 64,499 0.1555 -0.48%
2006-05-08 0 0.209 0.193 0.209 0.210 0.210 20,000 4,200 0.2100 0.156 0.144 0.156 0.156 0.156 26,875 0.1563 -0.48%
2006-05-04 0 0.210 0.191 0.210 0.210 0.210 72,000 15,120 0.2100 0.156 0.142 0.156 0.156 0.156 96,749 0.1563 0.00%
2006-05-03 0 0.210 0.190 0.210 0.210 0.210 80,000 15,840 0.1980 0.156 0.141 0.156 0.156 0.156 107,498 0.1474 8.25%
2006-05-02 0 0.194 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2006-04-28 0 0.194 0.194 0.210 - - 0 0 - 0.144 0.144 0.156 - - 0 - 0.00%
2006-04-27 0 0.194 0.194 0.210 0.190 0.190 600,000 116,100 0.1935 0.144 0.144 0.156 0.141 0.141 806,238 0.1440 -3.00%
2006-04-26 0 0.200 0.183 - 0.190 0.200 1,356,000 261,088 0.1925 0.149 0.136 - 0.141 0.149 1,822,097 0.1433 8.11%
2006-04-25 0 0.185 0.185 0.200 0.182 0.190 1,136,000 214,976 0.1892 0.138 0.138 0.149 0.135 0.141 1,526,477 0.1408 -7.50%
2006-04-24 0 0.200 0.180 0.200 0.180 0.200 1,024,000 197,560 0.1929 0.149 0.134 0.149 0.134 0.149 1,375,979 0.1436 5.26%
2006-04-21 0 0.190 0.190 0.198 0.188 0.200 460,000 87,840 0.1910 0.141 0.141 0.147 0.140 0.149 618,115 0.1421 -7.32%
2006-04-20 0 0.205 0.205 0.215 0.205 0.215 220,000 46,900 0.2132 0.153 0.153 0.160 0.153 0.160 295,620 0.1586 -4.65%
2006-04-19 0 0.215 0.198 0.215 0.215 0.220 252,000 55,280 0.2194 0.160 0.147 0.160 0.160 0.164 338,620 0.1633 -6.52%
2006-04-18 0 0.230 0.220 0.230 0.231 0.240 136,000 31,632 0.2326 0.171 0.164 0.171 0.172 0.179 182,747 0.1731 -0.43%
2006-04-13 0 0.231 0.231 0.245 0.220 0.231 2,924,000 662,244 0.2265 0.172 0.172 0.182 0.164 0.172 3,929,065 0.1686 0.00%
2006-04-12 0 0.231 0.213 0.249 0.200 0.231 1,312,000 264,608 0.2017 0.172 0.159 0.185 0.149 0.172 1,762,973 0.1501 0.43%
2006-04-11 0 0.230 - 0.250 0.230 0.255 1,660,000 414,800 0.2499 0.171 - 0.186 0.171 0.190 2,230,591 0.1860 -7.63%
2006-04-10 0 0.249 0.249 0.250 0.221 0.275 388,000 90,028 0.2320 0.185 0.185 0.186 0.164 0.205 521,367 0.1727 -9.45%
2006-04-07 0 0.275 0.275 0.280 0.260 0.280 120,000 31,600 0.2633 0.205 0.205 0.208 0.193 0.208 161,248 0.1960 -1.79%
2006-04-06 0 0.280 0.231 - 0.213 0.280 3,572,000 784,312 0.2196 0.208 0.172 - 0.159 0.208 4,799,801 0.1634 33.97%
2006-04-04 0 0.209 0.200 0.209 0.194 0.209 2,700,000 559,600 0.2073 0.156 0.149 0.156 0.144 0.156 3,628,069 0.1542 0.00%
2006-04-03 0 0.209 0.196 0.230 0.193 0.230 4,724,000 951,648 0.2014 0.156 0.146 0.171 0.144 0.171 6,347,777 0.1499 8.29%
2006-03-31 0 0.193 0.192 0.193 0.180 0.250 1,964,000 373,756 0.1903 0.144 0.143 0.144 0.134 0.186 2,639,084 0.1416 7.22%
2006-03-30 0 0.180 0.160 0.180 0.175 0.180 140,000 25,100 0.1793 0.134 0.119 0.134 0.130 0.134 188,122 0.1334 2.86%
2006-03-29 0 0.175 0.158 0.175 0.175 0.175 100,000 17,500 0.1750 0.130 0.118 0.130 0.130 0.130 134,373 0.1302 12.18%
2006-03-28 0 0.156 0.141 0.180 0.156 0.157 200,000 31,300 0.1565 0.116 0.105 0.134 0.116 0.117 268,746 0.1165 -8.24%
2006-03-27 0 0.170 0.152 0.180 0.170 0.182 288,000 51,104 0.1774 0.127 0.113 0.134 0.127 0.135 386,994 0.1321 4.29%
2006-03-24 0 0.163 0.156 0.182 - - 0 0 - 0.121 0.116 0.135 - - 0 - 0.00%
2006-03-23 0 0.163 0.158 - 0.159 0.163 212,000 34,044 0.1606 0.121 0.118 - 0.118 0.121 284,871 0.1195 12.41%
2006-03-22 0 0.145 0.143 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2006-03-21 0 0.145 0.141 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2006-03-20 0 0.145 0.139 - - - 0 0 - 0.108 0.103 - - - 0 - 0.00%
2006-03-17 0 0.145 0.139 0.160 - - 0 0 - 0.108 0.103 0.119 - - 0 - 0.00%
2006-03-16 0 0.145 0.138 0.160 0.145 0.145 56,000 8,120 0.1450 0.108 0.103 0.119 0.108 0.108 75,249 0.1079 -2.03%
2006-03-15 0 0.148 0.140 0.163 - - 0 0 - 0.110 0.104 0.121 - - 0 - 0.00%
2006-03-14 0 0.148 0.138 0.148 0.140 0.148 176,000 24,800 0.1409 0.110 0.103 0.110 0.104 0.110 236,496 0.1049 0.00%
2006-03-13 0 0.148 0.148 0.158 0.138 0.138 8,000 1,104 0.1380 0.110 0.110 0.118 0.103 0.103 10,750 0.1027 7.25%
2006-03-10 0 0.138 0.135 0.138 0.138 0.151 260,000 38,480 0.1480 0.103 0.100 0.103 0.103 0.112 349,370 0.1101 -1.43%
2006-03-09 0 0.140 0.135 0.140 0.140 0.140 100,000 14,000 0.1400 0.104 0.100 0.104 0.104 0.104 134,373 0.1042 0.00%
2006-03-08 0 0.140 0.131 0.150 0.131 0.164 848,000 120,584 0.1422 0.104 0.097 0.112 0.097 0.122 1,139,482 0.1058 -14.11%
2006-03-07 0 0.163 0.145 0.168 - - 0 0 - 0.121 0.108 0.125 - - 0 - 0.00%
2006-03-06 0 0.163 0.144 0.170 - - 0 0 - 0.121 0.107 0.127 - - 0 - 0.00%
2006-03-03 0 0.163 0.145 0.170 - - 0 0 - 0.121 0.108 0.127 - - 0 - 0.00%
2006-03-02 0 0.163 0.145 0.170 - - 0 0 - 0.121 0.108 0.127 - - 0 - 0.00%
2006-03-01 0 0.163 0.163 0.165 - - 0 0 - 0.121 0.121 0.123 - - 0 - 8.67%
2006-02-28 0 0.150 0.142 0.160 0.150 0.150 100,000 15,000 0.1500 0.112 0.106 0.119 0.112 0.112 134,373 0.1116 7.14%
2006-02-27 0 0.140 0.140 0.160 - - 0 0 - 0.104 0.104 0.119 - - 0 - 0.00%
2006-02-24 0 0.140 0.119 0.158 - - 0 0 - 0.104 0.089 0.118 - - 0 - 0.00%
2006-02-23 0 0.140 - 0.160 0.140 0.140 300,000 42,000 0.1400 0.104 - 0.119 0.104 0.104 403,119 0.1042 -12.50%
2006-02-22 0 0.160 0.135 0.160 0.151 0.160 24,000 3,660 0.1525 0.119 0.100 0.119 0.112 0.119 32,250 0.1135 10.34%
2006-02-21 0 0.145 - 0.151 0.145 0.145 100,000 14,500 0.1450 0.108 - 0.112 0.108 0.108 134,373 0.1079 -3.97%
2006-02-20 0 0.151 0.135 0.151 - - 0 0 - 0.112 0.100 0.112 - - 0 - 0.00%
2006-02-17 0 0.151 0.135 0.160 - - 0 0 - 0.112 0.100 0.119 - - 0 - 0.00%
2006-02-16 0 0.151 - 0.159 - - 0 0 - 0.112 - 0.118 - - 0 - 0.00%
2006-02-15 0 0.151 0.151 0.165 - - 0 0 - 0.112 0.112 0.123 - - 0 - 0.67%
2006-02-14 0 0.150 0.140 0.150 0.150 0.150 4,000 600 0.1500 0.112 0.104 0.112 0.112 0.112 5,375 0.1116 6.38%
2006-02-13 0 0.141 0.140 0.170 0.140 0.150 960,000 137,000 0.1427 0.105 0.104 0.127 0.104 0.112 1,289,980 0.1062 -6.00%
2006-02-10 0 0.150 0.131 0.179 0.150 0.166 484,000 74,912 0.1548 0.112 0.097 0.133 0.112 0.124 650,365 0.1152 -9.09%
2006-02-09 0 0.165 0.165 0.180 0.165 0.180 288,000 50,340 0.1748 0.123 0.123 0.134 0.123 0.134 386,994 0.1301 -8.33%
2006-02-08 0 0.180 - 0.188 0.180 0.180 100,000 18,000 0.1800 0.134 - 0.140 0.134 0.134 134,373 0.1340 -5.26%
2006-02-07 0 0.190 0.150 0.190 - - 4,000 760 0.1900 0.141 0.112 0.141 - - 5,375 0.1414 6.74%
2006-02-06 0 0.178 0.178 0.183 - - 0 0 - 0.132 0.132 0.136 - - 0 - 7.88%
2006-02-03 0 0.165 0.165 0.168 0.159 0.160 320,000 50,880 0.1590 0.123 0.123 0.125 0.118 0.119 429,993 0.1183 6.45%
2006-02-02 0 0.155 0.155 0.158 - - 0 0 - 0.115 0.115 0.118 - - 0 - 10.71%
2006-02-01 0 0.140 0.140 0.158 0.140 0.140 24,000 3,360 0.1400 0.104 0.104 0.118 0.104 0.104 32,250 0.1042 0.00%
2006-01-27 0 0.140 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2006-01-26 0 0.140 0.140 0.154 0.140 0.160 600,000 94,000 0.1567 0.104 0.104 0.115 0.104 0.119 806,238 0.1166 -11.39%
2006-01-25 0 0.158 0.148 0.158 0.158 0.158 100,000 15,800 0.1580 0.118 0.110 0.118 0.118 0.118 134,373 0.1176 6.76%
2006-01-24 0 0.148 0.148 0.150 - - 0 0 - 0.110 0.110 0.112 - - 0 - 5.71%
2006-01-23 0 0.140 - 0.146 - - 0 0 - 0.104 - 0.109 - - 0 - 0.00%
2006-01-20 0 0.140 0.125 0.142 - - 0 0 - 0.104 0.093 0.106 - - 0 - 0.00%
2006-01-19 0 0.140 0.126 0.142 - - 0 0 - 0.104 0.094 0.106 - - 0 - 0.00%
2006-01-18 0 0.140 0.126 0.140 0.126 0.140 48,000 6,552 0.1365 0.104 0.094 0.104 0.094 0.104 64,499 0.1016 -0.71%
2006-01-17 0 0.141 0.125 0.142 - - 0 0 - 0.105 0.093 0.106 - - 0 - 0.00%
2006-01-16 0 0.141 0.141 0.142 0.135 0.136 128,000 17,388 0.1358 0.105 0.105 0.106 0.100 0.101 171,997 0.1011 3.68%
2006-01-13 0 0.136 0.136 0.138 - - 0 0 - 0.101 0.101 0.103 - - 0 - 10.57%
2006-01-12 0 0.123 0.120 0.136 0.123 0.123 800,000 98,400 0.1230 0.092 0.089 0.101 0.092 0.092 1,074,983 0.0915 -8.89%
2006-01-11 0 0.135 0.118 0.140 - - 0 0 - 0.100 0.088 0.104 - - 0 - 0.00%
2006-01-10 0 0.135 0.135 0.138 0.125 0.126 156,000 19,600 0.1256 0.100 0.100 0.103 0.093 0.094 209,622 0.0935 8.00%
2006-01-09 0 0.125 0.125 0.138 0.120 0.120 100,000 12,000 0.1200 0.093 0.093 0.103 0.089 0.089 134,373 0.0893 -8.09%
2006-01-06 0 0.136 0.120 0.136 - - 0 0 - 0.101 0.089 0.101 - - 0 - -1.45%
2006-01-05 0 0.138 0.124 0.138 - - 0 0 - 0.103 0.092 0.103 - - 0 - 0.00%
2006-01-04 0 0.138 0.121 0.138 - - 0 0 - 0.103 0.090 0.103 - - 0 - 0.00%
2006-01-03 0 0.138 0.138 - - - 0 0 - 0.103 0.103 - - - 0 - 3.76%
2005-12-30 0 0.133 0.125 0.138 - - 0 0 - 0.099 0.093 0.103 - - 0 - 0.00%
2005-12-29 0 0.133 0.133 0.138 0.118 0.118 400,000 47,200 0.1180 0.099 0.099 0.103 0.088 0.088 537,492 0.0878 1.53%
2005-12-28 0 0.131 0.138 - - - 0 0 - 0.097 0.103 - - - 0 - 0.00%
2005-12-23 0 0.131 0.131 0.135 0.125 0.125 8,000 1,000 0.1250 0.097 0.097 0.100 0.093 0.093 10,750 0.0930 3.97%
2005-12-22 0 0.126 0.123 0.130 0.126 0.129 920,000 117,080 0.1273 0.094 0.092 0.097 0.094 0.096 1,236,231 0.0947 -1.56%
2005-12-21 0 0.128 0.123 0.132 - - 0 0 - 0.095 0.092 0.098 - - 0 - 0.00%
2005-12-20 0 0.128 0.128 0.136 - - 0 0 - 0.095 0.095 0.101 - - 0 - 1.59%
2005-12-19 0 0.126 0.121 - - - 0 0 - 0.094 0.090 - - - 0 - 0.00%
2005-12-16 0 0.126 0.120 0.132 - - 0 0 - 0.094 0.089 0.098 - - 0 - 0.00%
2005-12-15 0 0.126 0.118 0.135 - - 0 0 - 0.094 0.088 0.100 - - 0 - 0.00%
2005-12-14 0 0.126 0.121 - - - 0 0 - 0.094 0.090 - - - 0 - 0.00%
2005-12-13 0 0.126 0.124 0.133 - - 0 0 - 0.094 0.092 0.099 - - 0 - 0.00%
2005-12-12 0 0.126 0.122 0.138 - - 0 0 - 0.094 0.091 0.103 - - 0 - 0.00%
2005-12-09 0 0.126 0.126 0.145 0.126 0.126 520,000 65,828 0.1266 0.094 0.094 0.108 0.094 0.094 698,739 0.0942 5.00%
2005-12-08 0 0.120 0.120 0.145 0.119 0.122 300,000 35,960 0.1199 0.089 0.089 0.108 0.089 0.091 403,119 0.0892 -4.00%
2005-12-07 0 0.125 0.120 - 0.125 0.125 288,000 36,000 0.1250 0.093 0.089 - 0.093 0.093 386,994 0.0930 5.93%
2005-12-06 0 0.118 0.110 0.125 0.118 0.118 28,000 3,304 0.1180 0.088 0.082 0.093 0.088 0.088 37,624 0.0878 0.00%
2005-12-05 0 0.118 0.118 0.124 0.118 0.118 300,000 35,400 0.1180 0.088 0.088 0.092 0.088 0.088 403,119 0.0878 0.00%
2005-12-02 0 0.118 0.112 0.122 0.118 0.118 300,000 35,400 0.1180 0.088 0.083 0.091 0.088 0.088 403,119 0.0878 0.85%
2005-12-01 0 0.117 0.114 - 0.112 0.117 584,000 67,680 0.1159 0.087 0.085 - 0.083 0.087 784,738 0.0862 0.86%
2005-11-30 0 0.116 0.105 0.118 - - 0 0 - 0.086 0.078 0.088 - - 0 - 0.00%
2005-11-29 0 0.116 0.114 0.118 - - 0 0 - 0.086 0.085 0.088 - - 0 - 0.00%
2005-11-28 0 0.116 0.111 0.116 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2005-11-25 0 0.116 0.111 0.116 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2005-11-24 0 0.116 0.111 0.116 0.116 0.116 160,000 18,560 0.1160 0.086 0.083 0.086 0.086 0.086 214,997 0.0863 0.00%
2005-11-23 0 0.116 0.108 0.116 0.116 0.116 120,000 13,920 0.1160 0.086 0.080 0.086 0.086 0.086 161,248 0.0863 3.57%
2005-11-22 0 0.112 0.110 0.112 0.112 0.112 300,000 33,600 0.1120 0.083 0.082 0.083 0.083 0.083 403,119 0.0834 -3.45%
2005-11-21 0 0.116 0.112 0.116 0.118 0.118 264,000 31,152 0.1180 0.086 0.083 0.086 0.088 0.088 354,745 0.0878 -1.69%
2005-11-18 0 0.118 0.108 0.118 0.091 0.118 160,000 16,568 0.1036 0.088 0.080 0.088 0.068 0.088 214,997 0.0771 6.31%
2005-11-17 0 0.111 0.110 0.116 - - 0 0 - 0.083 0.082 0.086 - - 0 - 0.00%
2005-11-16 0 0.111 0.111 0.113 0.110 0.112 448,000 49,728 0.1110 0.083 0.083 0.084 0.082 0.083 601,991 0.0826 0.91%
2005-11-15 0 0.110 0.110 0.114 0.110 0.113 304,000 33,692 0.1108 0.082 0.082 0.085 0.082 0.084 408,494 0.0825 0.00%
2005-11-14 0 0.110 0.109 0.113 0.108 0.110 800,000 87,200 0.1090 0.082 0.081 0.084 0.080 0.082 1,074,983 0.0811 0.00%
2005-11-11 0 0.110 0.105 0.110 0.105 0.110 500,000 53,300 0.1066 0.082 0.078 0.082 0.078 0.082 671,865 0.0793 0.00%
2005-11-10 0 0.110 0.110 0.115 0.110 0.110 400,000 44,000 0.1100 0.082 0.082 0.086 0.082 0.082 537,492 0.0819 -2.65%
2005-11-09 0 0.113 0.113 0.115 0.105 0.105 68,000 7,140 0.1050 0.084 0.084 0.086 0.078 0.078 91,374 0.0781 2.73%
2005-11-08 0 0.110 0.105 0.110 0.110 0.110 160,000 17,600 0.1100 0.082 0.078 0.082 0.082 0.082 214,997 0.0819 0.00%
2005-11-07 0 0.110 0.105 0.110 0.105 0.110 64,000 6,960 0.1088 0.082 0.078 0.082 0.078 0.082 85,999 0.0809 4.76%
2005-11-04 0 0.105 0.105 0.110 0.105 0.105 4,000 420 0.1050 0.078 0.078 0.082 0.078 0.078 5,375 0.0781 -4.55%
2005-11-03 0 0.110 0.102 0.110 - - 0 0 - 0.082 0.076 0.082 - - 0 - 0.00%
2005-11-02 0 0.110 0.100 0.110 - - 0 0 - 0.082 0.074 0.082 - - 0 - -2.65%
2005-11-01 0 0.113 0.110 0.118 - - 0 0 - 0.084 0.082 0.088 - - 0 - 0.00%
2005-10-31 0 0.113 - 0.115 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-10-28 0 0.113 0.113 - - - 0 0 - 0.084 0.084 - - - 0 - 7.62%
2005-10-27 0 0.105 0.105 0.115 0.105 0.105 152,000 15,960 0.1050 0.078 0.078 0.086 0.078 0.078 204,247 0.0781 -4.55%
2005-10-26 0 0.110 0.110 0.115 - - 260,000 29,900 0.1150 0.082 0.082 0.086 - - 349,370 0.0856 4.76%
2005-10-25 0 0.105 0.097 - - - 0 0 - 0.078 0.072 - - - 0 - 0.00%
2005-10-24 0 0.105 0.097 0.115 - - 0 0 - 0.078 0.072 0.086 - - 0 - 0.00%
2005-10-21 0 0.105 0.103 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2005-10-20 0 0.105 0.105 0.115 - - 0 0 - 0.078 0.078 0.086 - - 0 - 0.00%
2005-10-19 0 0.105 0.105 0.115 - - 0 0 - 0.078 0.078 0.086 - - 0 - 2.94%
2005-10-18 0 0.102 0.102 0.115 - - 0 0 - 0.076 0.076 0.086 - - 0 - 0.99%
2005-10-17 0 0.101 0.101 0.115 0.101 0.101 36,000 3,636 0.1010 0.075 0.075 0.086 0.075 0.075 48,374 0.0752 -3.81%
2005-10-14 0 0.105 0.105 0.115 0.100 0.100 156,000 15,600 0.1000 0.078 0.078 0.086 0.074 0.074 209,622 0.0744 0.00%
2005-10-13 0 0.105 0.101 0.110 - - 0 0 - 0.078 0.075 0.082 - - 0 - 0.00%
2005-10-12 0 0.105 0.105 0.110 - - 100,000 11,000 0.1100 0.078 0.078 0.082 - - 134,373 0.0819 2.94%
2005-10-10 0 0.102 0.102 0.110 - - 0 0 - 0.076 0.076 0.082 - - 0 - 0.99%
2005-10-07 0 0.101 0.101 - 0.101 0.101 100,000 10,100 0.1010 0.075 0.075 - 0.075 0.075 134,373 0.0752 -1.94%
2005-10-06 0 0.103 0.100 - - - 0 0 - 0.077 0.074 - - - 0 - 0.00%
2005-10-05 0 0.103 0.103 - 0.103 0.103 264,000 27,192 0.1030 0.077 0.077 - 0.077 0.077 354,745 0.0767 -1.90%
2005-10-04 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2005-10-03 0 0.105 0.100 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2005-09-30 0 0.105 0.105 0.110 - - 0 0 - 0.078 0.078 0.082 - - 0 - 1.94%
2005-09-29 0 0.103 0.102 0.111 - - 0 0 - 0.077 0.076 0.083 - - 0 - 0.00%
2005-09-28 0 0.103 0.101 0.111 - - 0 0 - 0.077 0.075 0.083 - - 0 - 0.00%
2005-09-27 0 0.103 0.103 0.110 0.103 0.103 424,000 43,672 0.1030 0.077 0.077 0.082 0.077 0.077 569,741 0.0767 0.00%
2005-09-26 0 0.103 0.103 0.112 0.103 0.103 500,000 51,500 0.1030 0.077 0.077 0.083 0.077 0.077 671,865 0.0767 -1.90%
2005-09-23 0 0.105 0.103 0.112 0.105 0.105 100,000 10,500 0.1050 0.078 0.077 0.083 0.078 0.078 134,373 0.0781 0.00%
2005-09-22 0 0.105 0.103 0.113 - - 0 0 - 0.078 0.077 0.084 - - 0 - 0.00%
2005-09-21 0 0.105 0.103 0.112 - - 88,000 9,328 0.1060 0.078 0.077 0.083 - - 118,248 0.0789 0.00%
2005-09-20 0 0.105 0.105 0.112 0.105 0.105 20,000 2,100 0.1050 0.078 0.078 0.083 0.078 0.078 26,875 0.0781 0.00%
2005-09-16 0 0.105 0.105 0.110 0.105 0.105 188,000 20,120 0.1070 0.078 0.078 0.082 0.078 0.078 252,621 0.0796 1.94%
2005-09-15 0 0.103 0.103 0.110 0.103 0.105 860,000 89,920 0.1046 0.077 0.077 0.082 0.077 0.078 1,155,607 0.0778 -1.90%
2005-09-14 0 0.105 0.105 0.110 0.105 0.112 304,000 31,948 0.1051 0.078 0.078 0.082 0.078 0.083 408,494 0.0782 0.00%
2005-09-13 0 0.105 0.105 0.112 - - 0 0 - 0.078 0.078 0.083 - - 0 - 0.00%
2005-09-12 0 0.105 0.105 0.112 0.105 0.108 724,000 77,172 0.1066 0.078 0.078 0.083 0.078 0.080 972,860 0.0793 -6.25%
2005-09-09 0 0.112 0.106 0.115 - - 0 0 - 0.083 0.079 0.086 - - 0 - 0.00%
2005-09-08 0 0.112 0.106 0.113 - - 0 0 - 0.083 0.079 0.084 - - 0 - 0.00%
2005-09-07 0 0.112 0.106 0.115 0.105 0.112 368,000 40,040 0.1088 0.083 0.079 0.086 0.078 0.083 494,492 0.0810 0.00%
2005-09-06 0 0.112 0.112 0.113 0.101 0.101 200,000 20,200 0.1010 0.083 0.083 0.084 0.075 0.075 268,746 0.0752 -1.75%
2005-09-05 0 0.114 0.114 0.116 0.101 0.102 320,000 32,440 0.1014 0.085 0.085 0.086 0.075 0.076 429,993 0.0754 3.64%
2005-09-02 0 0.110 0.101 0.110 0.100 0.115 468,000 50,448 0.1078 0.082 0.075 0.082 0.074 0.086 628,865 0.0802 -4.35%
2005-09-01 0 0.115 0.110 0.115 0.100 0.118 620,000 64,160 0.1035 0.086 0.082 0.086 0.074 0.088 833,112 0.0770 4.55%
2005-08-31 0 0.110 0.102 0.117 - - 0 0 - 0.082 0.076 0.087 - - 0 - 0.00%
2005-08-30 0 0.110 0.100 0.119 0.110 0.110 132,000 14,520 0.1100 0.082 0.074 0.089 0.082 0.082 177,372 0.0819 0.92%
2005-08-29 0 0.109 0.103 0.109 0.109 0.109 400,000 43,600 0.1090 0.081 0.077 0.081 0.081 0.081 537,492 0.0811 3.81%
2005-08-26 0 0.105 0.098 0.109 - - 0 0 - 0.078 0.073 0.081 - - 0 - 0.00%
2005-08-25 0 0.105 0.097 0.109 - - 0 0 - 0.078 0.072 0.081 - - 0 - 0.00%
2005-08-24 0 0.105 0.097 0.108 0.094 0.109 800,000 82,800 0.1035 0.078 0.072 0.080 0.070 0.081 1,074,983 0.0770 17.98%
2005-08-23 0 0.089 0.089 0.118 0.089 0.090 828,000 73,992 0.0894 0.066 0.066 0.088 0.066 0.067 1,112,608 0.0665 -25.83%
2005-08-22 0 0.120 - 0.120 0.120 0.120 80,000 9,600 0.1200 0.089 - 0.089 0.089 0.089 107,498 0.0893 0.00%
2005-08-19 0 0.120 0.110 - 0.120 0.120 200,000 24,000 0.1200 0.089 0.082 - 0.089 0.089 268,746 0.0893 11.11%
2005-08-18 0 0.108 0.105 0.125 0.108 0.108 628,000 67,824 0.1080 0.080 0.078 0.093 0.080 0.080 843,862 0.0804 8.00%
2005-08-17 0 0.100 0.100 0.114 0.100 0.108 404,000 43,600 0.1079 0.074 0.074 0.085 0.074 0.080 542,867 0.0803 0.00%
2005-08-16 0 0.100 0.091 - - - 0 0 - 0.074 0.068 - - - 0 - 0.00%
2005-08-15 0 0.100 0.100 - 0.100 0.100 104,000 10,400 0.1000 0.074 0.074 - 0.074 0.074 139,748 0.0744 0.00%
2005-08-12 0 0.100 0.090 0.100 - - 0 0 - 0.074 0.067 0.074 - - 0 - -16.67%
2005-08-11 0 0.120 0.085 0.120 0.120 0.120 12,000 1,440 0.1200 0.089 0.063 0.089 0.089 0.089 16,125 0.0893 20.00%
2005-08-10 0 0.100 0.075 0.100 0.100 0.100 12,000 1,200 0.1000 0.074 0.056 0.074 0.074 0.074 16,125 0.0744 -14.53%
2005-08-09 0 0.117 0.100 0.120 - - 0 0 - 0.087 0.074 0.089 - - 0 - 0.00%
2005-08-08 0 0.117 0.075 0.117 0.117 0.117 20,000 2,340 0.1170 0.087 0.056 0.087 0.087 0.087 26,875 0.0871 -0.85%
2005-08-05 0 0.118 0.070 0.120 0.115 0.118 800,000 93,800 0.1173 0.088 0.052 0.089 0.086 0.088 1,074,983 0.0873 7.27%
2005-08-04 0 0.110 0.082 0.110 0.110 0.110 240,000 26,400 0.1100 0.082 0.061 0.082 0.082 0.082 322,495 0.0819 19.57%
2005-08-03 0 0.092 0.070 - - - 0 0 - 0.068 0.052 - - - 0 - 0.00%
2005-08-02 0 0.092 0.071 - - - 32,000 3,840 0.1200 0.068 0.053 - - - 42,999 0.0893 0.00%
2005-08-01 0 0.092 0.070 - - - 0 0 - 0.068 0.052 - - - 0 - 0.00%
2005-07-29 0 0.092 0.090 0.100 - - 0 0 - 0.068 0.067 0.074 - - 0 - 0.00%
2005-07-28 0 0.092 0.080 - - - 0 0 - 0.068 0.060 - - - 0 - 0.00%
2005-07-27 0 0.092 0.092 - 0.092 0.095 248,000 23,116 0.0932 0.068 0.068 - 0.068 0.071 333,245 0.0694 -8.00%
2005-07-26 0 0.100 0.093 0.108 - - 0 0 - 0.074 0.069 0.080 - - 0 - 0.00%
2005-07-25 0 0.100 0.094 - - - 0 0 - 0.074 0.070 - - - 0 - 0.00%
2005-07-22 0 0.100 0.092 0.100 0.100 0.100 200,000 20,000 0.1000 0.074 0.068 0.074 0.074 0.074 268,746 0.0744 0.00%
2005-07-21 0 0.100 0.092 - - - 0 0 - 0.074 0.068 - - - 0 - 0.00%
2005-07-20 0 0.100 0.096 0.108 - - 0 0 - 0.074 0.071 0.080 - - 0 - 0.00%
2005-07-19 0 0.100 0.095 - 0.100 0.100 560,000 56,000 0.1000 0.074 0.071 - 0.074 0.074 752,488 0.0744 0.00%
2005-07-18 0 0.100 0.090 - - - 0 0 - 0.074 0.067 - - - 0 - 0.00%
2005-07-15 0 0.100 0.083 - 0.080 0.100 524,000 44,600 0.0851 0.074 0.062 - 0.060 0.074 704,114 0.0633 25.00%
2005-07-14 0 0.080 - 0.100 0.080 0.080 100,000 8,000 0.0800 0.060 - 0.074 0.060 0.060 134,373 0.0595 -20.00%
2005-07-13 0 0.100 0.100 0.110 0.100 0.108 180,000 19,216 0.1068 0.074 0.074 0.082 0.074 0.080 241,871 0.0794 -7.41%
2005-07-12 0 0.108 0.108 - 0.108 0.108 32,000 3,456 0.1080 0.080 0.080 - 0.080 0.080 42,999 0.0804 2.86%
2005-07-11 0 0.105 0.105 0.109 0.100 0.100 200,000 20,000 0.1000 0.078 0.078 0.081 0.074 0.074 268,746 0.0744 5.00%
2005-07-08 0 0.100 0.100 0.108 0.100 0.105 240,000 25,000 0.1042 0.074 0.074 0.080 0.074 0.078 322,495 0.0775 -7.41%
2005-07-07 0 0.108 - 0.109 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2005-07-06 0 0.108 - 0.116 - - 0 0 - 0.080 - 0.086 - - 0 - 0.00%
2005-07-05 0 0.108 - 0.117 0.108 0.108 200,000 21,600 0.1080 0.080 - 0.087 0.080 0.080 268,746 0.0804 -6.90%
2005-07-04 0 0.116 - 0.118 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
2005-06-30 0 0.116 - 0.118 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
2005-06-29 0 0.116 - 0.118 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
2005-06-28 0 0.116 - 0.120 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
2005-06-27 0 0.116 - 0.119 - - 8,000 960 0.1200 0.086 - 0.089 - - 10,750 0.0893 0.00%
2005-06-24 0 0.116 0.115 0.116 0.117 0.117 4,000 468 0.1170 0.086 0.086 0.086 0.087 0.087 5,375 0.0871 -0.85%
2005-06-23 0 0.117 0.115 0.117 0.117 0.117 16,000 1,872 0.1170 0.087 0.086 0.087 0.087 0.087 21,500 0.0871 1.74%
2005-06-22 0 0.115 0.110 0.115 0.115 0.115 156,000 17,940 0.1150 0.086 0.082 0.086 0.086 0.086 209,622 0.0856 5.50%
2005-06-21 0 0.109 0.109 0.110 - - 0 0 - 0.081 0.081 0.082 - - 0 - 0.93%
2005-06-20 0 0.108 0.108 0.110 - - 0 0 - 0.080 0.080 0.082 - - 0 - 1.89%
2005-06-17 0 0.106 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2005-06-16 0 0.106 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2005-06-15 0 0.106 - 0.108 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2005-06-14 0 0.106 0.105 0.109 - - 0 0 - 0.079 0.078 0.081 - - 0 - 0.00%
2005-06-13 0 0.106 0.103 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2005-06-10 0 0.106 0.106 - 0.105 0.105 28,000 2,940 0.1050 0.079 0.079 - 0.078 0.078 37,624 0.0781 0.95%
2005-06-09 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2005-06-08 0 0.105 0.105 - - - 1,000,000 106,000 0.1060 0.078 0.078 - - - 1,343,729 0.0789 0.00%
2005-06-07 0 0.105 0.105 - 0.105 0.106 520,000 55,400 0.1065 0.078 0.078 - 0.078 0.079 698,739 0.0793 -4.55%
2005-06-06 0 0.110 0.106 0.110 0.110 0.110 480,000 52,800 0.1100 0.082 0.079 0.082 0.082 0.082 644,990 0.0819 0.00%
2005-06-03 0 0.110 0.106 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2005-06-02 0 0.110 0.108 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
2005-06-01 0 0.110 0.108 0.118 - - 0 0 - 0.082 0.080 0.088 - - 0 - 0.00%
2005-05-31 0 0.110 0.108 - - - 0 0 - 0.082 0.080 - - - 0 - 0.00%
2005-05-30 0 0.110 0.108 0.120 0.110 0.120 560,000 61,820 0.1104 0.082 0.080 0.089 0.082 0.089 752,488 0.0822 -1.79%
2005-05-27 0 0.112 0.107 0.120 - - 0 0 - 0.083 0.080 0.089 - - 0 - 0.00%
2005-05-26 0 0.112 0.106 0.118 0.112 0.118 156,000 17,808 0.1142 0.083 0.079 0.088 0.083 0.088 209,622 0.0850 1.82%
2005-05-25 0 0.110 0.106 - 0.110 0.110 100,000 11,000 0.1100 0.082 0.079 - 0.082 0.082 134,373 0.0819 0.00%
2005-05-24 0 0.110 0.109 0.121 0.110 0.110 200,000 22,000 0.1100 0.082 0.081 0.090 0.082 0.082 268,746 0.0819 -4.35%
2005-05-23 0 0.115 0.115 0.122 - - 0 0 - 0.086 0.086 0.091 - - 0 - 0.00%
2005-05-20 0 0.115 0.110 0.115 0.115 0.120 824,000 95,960 0.1165 0.086 0.082 0.086 0.086 0.089 1,107,233 0.0867 -2.54%
2005-05-19 0 0.118 0.106 0.120 0.113 0.118 672,000 70,772 0.1053 0.088 0.079 0.089 0.084 0.088 902,986 0.0784 6.31%
2005-05-18 0 0.111 0.111 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2005-05-17 0 0.111 0.111 - 0.105 0.111 980,000 103,684 0.1058 0.083 0.083 - 0.078 0.083 1,316,855 0.0787 3.74%
2005-05-13 0 0.107 0.107 0.132 0.107 0.135 816,000 104,936 0.1286 0.080 0.080 0.098 0.080 0.100 1,096,483 0.0957 -14.40%
2005-05-12 0 0.125 0.125 0.128 - - 0 0 - 0.093 0.093 0.095 - - 0 - 4.17%
2005-05-11 0 0.120 0.105 0.128 0.120 0.120 48,000 5,760 0.1200 0.089 0.078 0.095 0.089 0.089 64,499 0.0893 0.00%
2005-05-10 0 0.120 0.120 - 0.115 0.115 100,000 11,500 0.1150 0.089 0.089 - 0.086 0.086 134,373 0.0856 9.09%
2005-05-09 0 0.110 0.110 - - - 0 0 - 0.082 0.082 - - - 0 - 4.76%
2005-05-06 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.96%
2005-05-05 0 0.104 0.104 - 0.104 0.104 100,000 10,400 0.1040 0.077 0.077 - 0.077 0.077 134,373 0.0774 0.97%
2005-05-04 0 0.103 0.103 - - - 0 0 - 0.077 0.077 - - - 0 - 0.98%
2005-05-03 0 0.102 0.100 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2005-04-29 0 0.102 0.102 - 0.102 0.102 36,000 3,672 0.1020 0.076 0.076 - 0.076 0.076 48,374 0.0759 -2.86%
2005-04-28 0 0.105 0.103 0.105 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2005-04-27 0 0.105 - 0.105 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2005-04-26 0 0.105 0.105 - 0.105 0.106 1,088,000 114,240 0.1050 0.078 0.078 - 0.078 0.079 1,461,978 0.0781 -7.08%
2005-04-25 0 0.113 0.113 - 0.105 0.105 200,000 21,000 0.1050 0.084 0.084 - 0.078 0.078 268,746 0.0781 7.62%
2005-04-22 0 0.105 0.100 0.115 0.105 0.105 308,000 32,420 0.1053 0.078 0.074 0.086 0.078 0.078 413,869 0.0783 -4.55%
2005-04-21 0 0.110 0.105 - 0.110 0.110 80,000 8,800 0.1100 0.082 0.078 - 0.082 0.082 107,498 0.0819 -6.78%
2005-04-20 0 0.118 0.110 0.118 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2005-04-19 0 0.118 - 0.118 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2005-04-18 0 0.118 0.110 0.118 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2005-04-15 0 0.118 - 0.118 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2005-04-14 0 0.118 - 0.120 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2005-04-13 0 0.118 - 0.118 - - 0 0 - 0.088 - 0.088 - - 0 - -1.67%
2005-04-12 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2005-04-11 0 0.120 0.112 0.120 0.120 0.120 4,000 480 0.1200 0.089 0.083 0.089 0.089 0.089 5,375 0.0893 9.09%
2005-04-08 0 0.110 0.105 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2005-04-07 0 0.110 0.115 0.121 0.110 0.121 368,000 43,380 0.1179 0.082 0.086 0.090 0.082 0.090 494,492 0.0877 -8.33%
2005-04-06 0 0.120 - 0.120 0.116 0.120 116,000 13,520 0.1166 0.089 - 0.089 0.086 0.089 155,873 0.0867 0.00%
2005-04-04 0 0.120 - 0.120 0.120 0.120 300,000 36,000 0.1200 0.089 - 0.089 0.089 0.089 403,119 0.0893 0.00%
2005-04-01 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2005-03-31 0 0.120 - 0.122 0.120 0.120 60,000 7,200 0.1200 0.089 - 0.091 0.089 0.089 80,624 0.0893 -1.64%
2005-03-30 0 0.122 - 0.122 - - 0 0 - 0.091 - 0.091 - - 0 - -0.81%
2005-03-29 0 0.123 - 0.123 0.125 0.125 140,000 17,500 0.1250 0.092 - 0.092 0.093 0.093 188,122 0.0930 -1.60%
2005-03-24 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2005-03-23 0 0.125 0.125 - 0.105 0.110 472,000 50,560 0.1071 0.093 0.093 - 0.078 0.082 634,240 0.0797 -0.79%
2005-03-22 0 0.126 - - - - 20,000 2,320 0.1160 0.094 - - - - 26,875 0.0863 0.00%
2005-03-21 0 0.126 - 0.128 - - 16,000 1,856 0.1160 0.094 - 0.095 - - 21,500 0.0863 0.00%
2005-03-18 0 0.126 - 0.128 - - 0 0 - 0.094 - 0.095 - - 0 - 0.00%
2005-03-17 0 0.126 0.118 0.130 - - 0 0 - 0.094 0.088 0.097 - - 0 - 0.00%
2005-03-16 0 0.126 0.120 0.135 0.126 0.135 1,716,000 220,308 0.1284 0.094 0.089 0.100 0.094 0.100 2,305,840 0.0955 0.80%
2005-03-15 0 0.125 0.122 0.128 0.116 0.128 1,024,000 127,988 0.1250 0.093 0.091 0.095 0.086 0.095 1,375,979 0.0930 5.93%
2005-03-14 0 0.118 0.115 0.118 0.109 0.118 308,000 34,472 0.1119 0.088 0.086 0.088 0.081 0.088 413,869 0.0833 20.41%
2005-03-11 0 0.098 0.091 - - - 0 0 - 0.073 0.068 - - - 0 - 0.00%
2005-03-10 0 0.098 0.091 - 0.098 0.098 300,000 29,400 0.0980 0.073 0.068 - 0.073 0.073 403,119 0.0729 0.00%
2005-03-09 0 0.098 - 0.100 0.098 0.098 200,000 19,600 0.0980 0.073 - 0.074 0.073 0.073 268,746 0.0729 3.16%
2005-03-08 0 0.095 - - 0.095 0.095 280,000 27,600 0.0986 0.071 - - 0.071 0.071 376,244 0.0734 -5.00%
2005-03-07 0 0.100 0.095 - - - 100,000 10,000 0.1000 0.074 0.071 - - - 134,373 0.0744 0.00%
2005-03-04 0 0.100 0.093 - - - 0 0 - 0.074 0.069 - - - 0 - 0.00%
2005-03-03 0 0.100 0.096 0.100 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
2005-03-02 0 0.100 0.096 0.100 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
2005-03-01 0 0.100 0.096 0.100 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
2005-02-28 0 0.100 0.096 - - - 0 0 - 0.074 0.071 - - - 0 - 0.00%
2005-02-25 0 0.100 0.096 - - - 0 0 - 0.074 0.071 - - - 0 - 0.00%
2005-02-24 0 0.100 - 0.110 0.100 0.105 640,000 66,200 0.1034 0.074 - 0.082 0.074 0.078 859,987 0.0770 -10.71%
2005-02-23 0 0.112 - 0.125 0.112 0.112 200,000 22,400 0.1120 0.083 - 0.093 0.083 0.083 268,746 0.0834 -6.67%
2005-02-22 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2005-02-21 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2005-02-18 0 0.120 0.112 - 0.120 0.120 280,000 33,600 0.1200 0.089 0.083 - 0.089 0.089 376,244 0.0893 0.00%
2005-02-17 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2005-02-16 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2005-02-15 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2005-02-14 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2005-02-08 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2005-02-07 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2005-02-04 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2005-02-03 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2005-02-02 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2005-02-01 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2005-01-31 0 0.120 - 0.124 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2005-01-28 0 0.120 - 0.135 0.120 0.120 16,000 1,920 0.1200 0.089 - 0.100 0.089 0.089 21,500 0.0893 -6.25%
2005-01-27 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-26 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-25 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-24 0 0.128 - 0.130 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2005-01-21 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-20 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-19 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-18 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-17 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-14 0 0.128 - 0.135 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2005-01-13 0 0.128 - 0.130 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2005-01-12 0 0.128 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2005-01-11 0 0.128 - 0.130 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2005-01-10 0 0.128 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2005-01-07 0 0.128 - 0.128 - - 0 0 - 0.095 - 0.095 - - 0 - -4.48%
2005-01-06 0 0.134 - 0.134 0.134 0.160 300,000 43,600 0.1453 0.100 - 0.100 0.100 0.119 403,119 0.1082 -16.25%
2005-01-05 0 0.160 - 0.160 0.160 0.168 104,000 16,960 0.1631 0.119 - 0.119 0.119 0.125 139,748 0.1214 1.27%
2005-01-04 0 0.158 - 0.158 - - 0 0 - 0.118 - 0.118 - - 0 - -5.95%
2005-01-03 0 0.168 - 0.168 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2004-12-31 0 0.168 0.168 - - - 0 0 - 0.125 0.125 - - - 0 - 40.00%
2004-12-30 0 0.120 - 0.124 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2004-12-29 0 0.120 - 0.120 0.120 0.120 4,000 480 0.1200 0.089 - 0.089 0.089 0.089 5,375 0.0893 0.00%
2004-12-28 0 0.120 0.112 0.120 - - 0 0 - 0.089 0.083 0.089 - - 0 - 0.00%
2004-12-24 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-23 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-22 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-21 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-20 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-12-17 0 0.120 0.123 0.124 - - 0 0 - 0.089 0.092 0.092 - - 0 - 0.00%
2004-12-16 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - -4.00%
2004-12-15 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-12-14 0 0.125 - 0.129 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
2004-12-13 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-12-10 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-12-09 0 0.125 - 0.133 - - 0 0 - 0.093 - 0.099 - - 0 - 0.00%
2004-12-08 0 0.125 0.125 0.126 - - 0 0 - 0.093 0.093 0.094 - - 0 - 4.17%
2004-12-07 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - -3.23%
2004-12-06 0 0.124 - 0.124 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2004-12-03 0 0.124 - 0.124 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2004-12-02 0 0.124 - 0.124 - - 0 0 - 0.092 - 0.092 - - 0 - -0.80%
2004-12-01 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-11-30 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-11-29 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-11-26 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-11-25 0 0.125 0.125 0.130 - - 0 0 - 0.093 0.093 0.097 - - 0 - 8.70%
2004-11-24 0 0.115 - 0.115 0.125 0.125 8,000 1,000 0.1250 0.086 - 0.086 0.093 0.093 10,750 0.0930 -4.17%
2004-11-23 0 0.120 0.120 - - - 0 0 - 0.089 0.089 - - - 0 - 12.15%
2004-11-22 0 0.107 0.107 - - - 0 0 - 0.080 0.080 - - - 0 - 3.88%
2004-11-19 0 0.103 0.103 - - - 0 0 - 0.077 0.077 - - - 0 - 3.00%
2004-11-18 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-11-17 0 0.100 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2004-11-16 0 0.100 - - 0.100 0.100 12,000 1,200 0.1000 0.074 - - 0.074 0.074 16,125 0.0744 0.00%
2004-11-15 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-11-12 0 0.100 - - - - 20,000 2,000 0.1000 0.074 - - - - 26,875 0.0744 0.00%
2004-11-11 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-11-10 0 0.100 - - 0.100 0.100 276,000 27,600 0.1000 0.074 - - 0.074 0.074 370,869 0.0744 0.00%
2004-11-09 0 0.100 0.100 - 0.100 0.100 124,000 12,400 0.1000 0.074 0.074 - 0.074 0.074 166,622 0.0744 0.00%
2004-11-08 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-11-05 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.074 0.074 - 0.074 0.074 268,746 0.0744 0.00%
2004-11-04 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-11-03 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-11-02 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-11-01 0 0.100 0.100 - 0.100 0.100 700,000 70,000 0.1000 0.074 0.074 - 0.074 0.074 940,611 0.0744 -4.76%
2004-10-29 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-28 0 0.105 0.100 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2004-10-27 0 0.105 0.100 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2004-10-26 0 0.105 0.100 0.112 - - 0 0 - 0.078 0.074 0.083 - - 0 - 0.00%
2004-10-25 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-21 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-20 0 0.105 - 0.112 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
2004-10-19 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-18 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-15 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-14 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-13 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-12 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-11 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-08 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-07 0 0.105 - - - - 100,000 10,600 0.1060 0.078 - - - - 134,373 0.0789 0.00%
2004-10-06 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-10-05 0 0.105 - - 0.105 0.105 80,000 8,400 0.1050 0.078 - - 0.078 0.078 107,498 0.0781 0.00%
2004-10-04 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-30 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-09-28 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-09-27 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-09-24 0 0.105 - - 0.105 0.105 100,000 10,500 0.1050 0.078 - - 0.078 0.078 134,373 0.0781 0.00%
2004-09-23 0 0.105 0.105 - 0.105 0.105 100,000 10,500 0.1050 0.078 0.078 - 0.078 0.078 134,373 0.0781 -0.94%
2004-09-22 0 0.106 0.105 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2004-09-21 0 0.106 0.105 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2004-09-20 0 0.106 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2004-09-17 0 0.106 0.105 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2004-09-16 0 0.106 0.106 - - - 0 0 - 0.079 0.079 - - - 0 - 0.95%
2004-09-15 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-14 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-13 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-10 0 0.105 0.105 - 0.105 0.105 112,000 11,760 0.1050 0.078 0.078 - 0.078 0.078 150,498 0.0781 0.00%
2004-09-09 0 0.105 0.105 - 0.105 0.105 120,000 12,600 0.1050 0.078 0.078 - 0.078 0.078 161,248 0.0781 -2.78%
2004-09-08 0 0.108 0.105 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2004-09-07 0 0.108 0.105 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2004-09-06 0 0.108 0.108 - - - 0 0 - 0.080 0.080 - - - 0 - 2.86%
2004-09-03 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-02 0 0.105 0.105 0.109 - - 0 0 - 0.078 0.078 0.081 - - 0 - 0.00%
2004-09-01 0 0.105 0.105 - 0.105 0.105 96,000 10,080 0.1050 0.078 0.078 - 0.078 0.078 128,998 0.0781 0.00%
2004-08-31 0 0.105 0.105 - 0.105 0.105 88,000 9,240 0.1050 0.078 0.078 - 0.078 0.078 118,248 0.0781 0.00%
2004-08-30 0 0.105 0.105 - 0.105 0.105 76,000 7,980 0.1050 0.078 0.078 - 0.078 0.078 102,123 0.0781 0.00%
2004-08-27 0 0.105 0.105 0.113 - - 0 0 - 0.078 0.078 0.084 - - 0 - 0.00%
2004-08-26 0 0.105 - 0.105 0.105 0.105 180,000 18,900 0.1050 0.078 - 0.078 0.078 0.078 241,871 0.0781 0.00%
2004-08-25 0 0.105 - 0.113 - - 0 0 - 0.078 - 0.084 - - 0 - 0.00%
2004-08-24 0 0.105 0.105 0.113 - - 0 0 - 0.078 0.078 0.084 - - 0 - 0.00%
2004-08-23 0 0.105 - 0.113 - - 0 0 - 0.078 - 0.084 - - 0 - 0.00%
2004-08-20 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-08-19 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-08-18 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-08-17 0 0.105 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2004-08-16 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-13 0 0.105 0.105 - 0.105 0.105 8,000 840 0.1050 0.078 0.078 - 0.078 0.078 10,750 0.0781 -4.55%
2004-08-12 0 0.110 0.105 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-08-11 0 0.110 0.105 0.128 - - 0 0 - 0.082 0.078 0.095 - - 0 - 0.00%
2004-08-10 0 0.110 0.105 0.118 - - 0 0 - 0.082 0.078 0.088 - - 0 - 0.00%
2004-08-09 0 0.110 0.110 - 0.110 0.110 4,000 440 0.1100 0.082 0.082 - 0.082 0.082 5,375 0.0819 0.00%
2004-08-06 0 0.110 0.110 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2004-08-05 0 0.110 0.110 0.120 - - 0 0 - 0.082 0.082 0.089 - - 0 - 0.00%
2004-08-04 0 0.110 - 0.125 - - 0 0 - 0.082 - 0.093 - - 0 - 0.00%
2004-08-03 0 0.110 0.105 0.125 - - 0 0 - 0.082 0.078 0.093 - - 0 - 0.00%
2004-08-02 0 0.110 0.105 0.125 - - 0 0 - 0.082 0.078 0.093 - - 0 - 0.00%
2004-07-30 0 0.110 0.106 0.128 - - 0 0 - 0.082 0.079 0.095 - - 0 - 0.00%
2004-07-29 0 0.110 0.105 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-07-28 0 0.110 0.106 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2004-07-27 0 0.110 0.105 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-07-26 0 0.110 0.106 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2004-07-23 0 0.110 0.105 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-07-22 0 0.110 0.110 - 0.110 0.110 200,000 21,600 0.1080 0.082 0.082 - 0.082 0.082 268,746 0.0804 0.00%
2004-07-21 0 0.110 0.105 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-07-20 0 0.110 0.110 0.118 0.110 0.118 364,000 42,440 0.1166 0.082 0.082 0.088 0.082 0.088 489,117 0.0868 -4.35%
2004-07-19 0 0.115 - 0.125 - - 0 0 - 0.086 - 0.093 - - 0 - 0.00%
2004-07-16 0 0.115 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2004-07-15 0 0.115 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2004-07-14 0 0.115 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2004-07-13 0 0.115 - 0.121 - - 0 0 - 0.086 - 0.090 - - 0 - 0.00%
2004-07-12 0 0.115 - 0.124 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2004-07-09 0 0.115 - 0.120 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
2004-07-08 0 0.115 - 0.122 0.115 0.115 308,000 35,420 0.1150 0.086 - 0.091 0.086 0.086 413,869 0.0856 -5.74%
2004-07-07 0 0.122 - 0.122 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-07-06 0 0.122 - 0.122 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-07-05 0 0.122 - 0.122 - - 0 0 - 0.091 - 0.091 - - 0 - -0.81%
2004-07-02 0 0.123 - 0.123 - - 0 0 - 0.092 - 0.092 - - 0 - -0.81%
2004-06-30 0 0.124 - 0.124 - - 0 0 - 0.092 - 0.092 - - 0 - -0.80%
2004-06-29 0 0.125 - 0.129 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
2004-06-28 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2004-06-25 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2004-06-24 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2004-06-23 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2004-06-21 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-06-18 0 0.125 - 0.128 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2004-06-17 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-06-16 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-06-15 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-06-14 0 0.125 - 0.130 - - 0 0 - 0.093 - 0.097 - - 0 - 0.00%
2004-06-11 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-06-10 0 0.125 0.112 0.125 0.125 0.125 240,000 30,000 0.1250 0.093 0.083 0.093 0.093 0.093 322,495 0.0930 4.17%
2004-06-09 0 0.120 0.120 0.125 0.120 0.120 896,000 107,520 0.1200 0.089 0.089 0.093 0.089 0.089 1,203,981 0.0893 6.19%
2004-06-08 0 0.113 0.113 0.120 0.112 0.112 160,000 17,920 0.1120 0.084 0.084 0.089 0.083 0.083 214,997 0.0834 0.89%
2004-06-07 0 0.112 0.112 - 0.112 0.113 2,612,000 292,552 0.1120 0.083 0.083 - 0.083 0.084 3,509,821 0.0834 1.82%
2004-06-04 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-03 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-02 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-06-01 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-05-31 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-05-28 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-05-27 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-05-25 0 0.110 - 0.115 - - 28,000 3,220 0.1150 0.082 - 0.086 - - 37,624 0.0856 0.00%
2004-05-24 0 0.110 0.110 0.118 - - 0 0 - 0.082 0.082 0.088 - - 0 - 4.76%
2004-05-21 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-05-20 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-05-19 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 5.00%
2004-05-18 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-05-17 0 0.100 - 0.108 - - 0 0 - 0.074 - 0.080 - - 0 - 0.00%
2004-05-14 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 0.074 - - 0.074 0.074 268,746 0.0744 -4.76%
2004-05-13 0 0.105 0.090 - 0.100 0.105 200,000 20,500 0.1025 0.078 0.067 - 0.074 0.078 268,746 0.0763 1.94%
2004-05-12 0 0.103 0.103 0.110 0.095 0.095 20,000 1,900 0.0950 0.077 0.077 0.082 0.071 0.071 26,875 0.0707 3.00%
2004-05-11 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-05-10 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-05-07 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-05-06 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-05-05 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-05-04 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2004-05-03 0 0.100 - 0.100 0.100 0.100 52,000 5,200 0.1000 0.074 - 0.074 0.074 0.074 69,874 0.0744 -4.76%
2004-04-30 0 0.105 0.105 - 0.105 0.105 192,000 20,160 0.1050 0.078 0.078 - 0.078 0.078 257,996 0.0781 0.00%
2004-04-29 0 0.105 0.105 - 0.105 0.105 168,000 17,640 0.1050 0.078 0.078 - 0.078 0.078 225,747 0.0781 -0.94%
2004-04-28 0 0.106 - 0.114 - - 0 0 - 0.079 - 0.085 - - 0 - 0.00%
2004-04-27 0 0.106 0.106 0.118 0.106 0.106 4,000 424 0.1060 0.079 0.079 0.088 0.079 0.079 5,375 0.0789 -6.19%
2004-04-26 0 0.113 - 0.121 - - 0 0 - 0.084 - 0.090 - - 0 - 0.00%
2004-04-23 0 0.113 - 0.118 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
2004-04-22 0 0.113 - 0.120 0.113 0.113 300,000 33,900 0.1130 0.084 - 0.089 0.084 0.084 403,119 0.0841 0.00%
2004-04-21 0 0.113 0.108 0.113 0.113 0.113 628,000 70,964 0.1130 0.084 0.080 0.084 0.084 0.084 843,862 0.0841 0.89%
2004-04-20 0 0.112 - 0.119 - - 0 0 - 0.083 - 0.089 - - 0 - 0.00%
2004-04-19 0 0.112 0.104 0.120 0.112 0.120 36,000 4,288 0.1191 0.083 0.077 0.089 0.083 0.089 48,374 0.0886 -6.67%
2004-04-16 0 0.120 0.120 - 0.120 0.120 108,000 12,960 0.1200 0.089 0.089 - 0.089 0.089 145,123 0.0893 0.00%
2004-04-15 0 0.120 0.120 0.141 - - 16,000 2,128 0.1330 0.089 0.089 0.105 - - 21,500 0.0990 0.84%
2004-04-14 0 0.119 - 0.119 - - 0 0 - 0.089 - 0.089 - - 0 - -0.83%
2004-04-13 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-04-08 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-04-07 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-04-06 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-04-02 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-04-01 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-03-31 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2004-03-30 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-03-29 0 0.120 - 0.125 - - 0 0 - 0.089 - 0.093 - - 0 - 0.00%
2004-03-26 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-03-25 0 0.120 0.051 - - - 0 0 - 0.089 0.038 - - - 0 - 0.00%
2004-03-24 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-03-23 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-03-22 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-03-19 0 0.120 - 0.120 0.120 0.120 12,000 1,440 0.1200 0.089 - 0.089 0.089 0.089 16,125 0.0893 -4.00%
2004-03-18 0 0.125 0.060 0.125 - - 0 0 - 0.093 0.045 0.093 - - 0 - 0.00%
2004-03-17 0 0.125 0.060 0.126 - - 0 0 - 0.093 0.045 0.094 - - 0 - 0.00%
2004-03-16 0 0.125 0.050 0.125 - - 0 0 - 0.093 0.037 0.093 - - 0 - 0.00%
2004-03-15 0 0.125 0.050 0.125 - - 0 0 - 0.093 0.037 0.093 - - 0 - 0.00%
2004-03-12 0 0.125 0.050 0.132 - - 0 0 - 0.093 0.037 0.098 - - 0 - 0.00%
2004-03-11 0 0.125 0.060 0.127 - - 0 0 - 0.093 0.045 0.095 - - 0 - 0.00%
2004-03-10 0 0.125 0.050 0.133 - - 0 0 - 0.093 0.037 0.099 - - 0 - 0.00%
2004-03-09 0 0.125 0.060 0.130 - - 0 0 - 0.093 0.045 0.097 - - 0 - 0.00%
2004-03-08 0 0.125 0.065 0.125 - - 0 0 - 0.093 0.048 0.093 - - 0 - -1.57%
2004-03-05 0 0.127 - 0.128 0.127 0.127 184,000 23,368 0.1270 0.095 - 0.095 0.095 0.095 247,246 0.0945 -0.78%
2004-03-04 0 0.128 0.128 - - - 0 0 - 0.095 0.095 - - - 0 - 6.67%
2004-03-03 0 0.120 0.050 0.128 - - 0 0 - 0.089 0.037 0.095 - - 0 - 0.00%
2004-03-02 0 0.120 0.060 - - - 0 0 - 0.089 0.045 - - - 0 - 0.00%
2004-03-01 0 0.120 0.065 0.128 - - 0 0 - 0.089 0.048 0.095 - - 0 - 0.00%
2004-02-27 0 0.120 - 0.128 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2004-02-26 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-02-25 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-02-24 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-02-23 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-02-20 0 0.120 - 0.120 0.120 0.120 20,000 2,400 0.1200 0.089 - 0.089 0.089 0.089 26,875 0.0893 0.00%
2004-02-19 0 0.120 0.120 0.124 - - 0 0 - 0.089 0.089 0.092 - - 0 - 0.00%
2004-02-18 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - -2.44%
2004-02-17 0 0.123 - 0.123 - - 0 0 - 0.092 - 0.092 - - 0 - -1.60%
2004-02-16 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2004-02-13 0 0.125 - 0.130 - - 0 0 - 0.093 - 0.097 - - 0 - 0.00%
2004-02-12 0 0.125 - 0.133 - - 0 0 - 0.093 - 0.099 - - 0 - 0.00%
2004-02-11 0 0.125 - 0.125 - - 0 0 - 0.093 - 0.093 - - 0 - -2.34%
2004-02-10 0 0.128 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-02-09 0 0.128 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2004-02-06 0 0.128 0.050 0.129 - - 0 0 - 0.095 0.037 0.096 - - 0 - 0.00%
2004-02-05 0 0.128 - 0.128 - - 0 0 - 0.095 - 0.095 - - 0 - -0.78%
2004-02-04 0 0.129 0.100 0.129 - - 60,000 7,740 0.1290 0.096 0.074 0.096 - - 80,624 0.0960 0.00%
2004-02-03 0 0.129 0.120 0.129 0.150 0.150 12,000 1,800 0.1500 0.096 0.089 0.096 0.112 0.112 16,125 0.1116 8.40%
2004-02-02 0 0.119 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-01-30 0 0.119 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-01-29 0 0.119 - 0.127 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2004-01-28 0 0.119 - 0.127 - - 0 0 - 0.089 - 0.095 - - 0 - 0.00%
2004-01-27 0 0.119 - 0.119 - - 4,000 476 0.1190 0.089 - 0.089 - - 5,375 0.0886 0.00%
2004-01-26 0 0.119 0.119 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2004-01-21 0 0.119 - 0.119 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-01-20 0 0.119 - 0.119 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-01-19 0 0.119 - 0.119 - - 0 0 - 0.089 - 0.089 - - 0 - -0.83%
2004-01-16 0 0.120 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2004-01-15 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-01-14 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-01-13 0 0.120 - 0.120 0.120 0.120 8,000 960 0.1200 0.089 - 0.089 0.089 0.089 10,750 0.0893 9.09%
2004-01-12 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-01-09 0 0.110 - 0.110 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2004-01-08 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2004-01-07 0 0.110 - 0.110 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2004-01-06 0 0.110 - 0.110 0.110 0.110 288,000 31,680 0.1100 0.082 - 0.082 0.082 0.082 386,994 0.0819 0.00%
2004-01-05 0 0.110 0.110 - 0.110 0.110 156,000 17,160 0.1100 0.082 0.082 - 0.082 0.082 209,622 0.0819 0.00%
2004-01-02 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2003-12-31 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2003-12-30 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2003-12-29 0 0.110 0.110 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2003-12-24 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2003-12-23 0 0.110 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2003-12-22 0 0.110 0.110 0.115 0.110 0.110 8,000 880 0.1100 0.082 0.082 0.086 0.082 0.082 10,750 0.0819 7.84%
2003-12-19 0 0.102 0.102 - - - 0 0 - 0.076 0.076 - - - 0 - 0.99%
2003-12-18 0 0.101 0.101 - 0.100 0.100 28,000 2,800 0.1000 0.075 0.075 - 0.074 0.074 37,624 0.0744 1.00%
2003-12-17 0 0.100 0.099 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-12-16 0 0.100 0.099 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-12-15 0 0.100 0.100 0.107 0.099 0.100 516,000 51,340 0.0995 0.074 0.074 0.080 0.074 0.074 693,364 0.0740 1.01%
2003-12-12 0 0.099 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2003-12-11 0 0.099 0.099 0.107 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.00%
2003-12-10 0 0.099 0.099 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-12-09 0 0.099 0.099 - 0.099 0.099 156,000 15,444 0.0990 0.074 0.074 - 0.074 0.074 209,622 0.0737 -5.71%
2003-12-08 0 0.105 0.098 - 0.105 0.105 296,000 31,080 0.1050 0.078 0.073 - 0.078 0.078 397,744 0.0781 5.00%
2003-12-05 0 0.100 0.098 0.108 - - 0 0 - 0.074 0.073 0.080 - - 0 - 0.00%
2003-12-04 0 0.100 0.100 - 0.099 0.099 62,000 6,110 0.0985 0.074 0.074 - 0.074 0.074 83,311 0.0733 0.00%
2003-12-03 0 0.100 0.099 - - - 500,000 49,500 0.0990 0.074 0.074 - - - 671,865 0.0737 0.00%
2003-12-02 0 0.100 0.100 0.108 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.00%
2003-12-01 0 0.100 0.100 - 0.098 0.098 40,000 3,920 0.0980 0.074 0.074 - 0.073 0.073 53,749 0.0729 0.00%
2003-11-28 0 0.100 0.098 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
2003-11-27 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.074 0.074 - 0.074 0.074 268,746 0.0744 0.00%
2003-11-26 0 0.100 0.096 - - - 0 0 - 0.074 0.071 - - - 0 - 0.00%
2003-11-25 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.074 0.074 - 0.074 0.074 134,373 0.0744 0.00%
2003-11-24 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-11-21 0 0.100 0.100 - 0.100 0.100 64,000 6,400 0.1000 0.074 0.074 - 0.074 0.074 85,999 0.0744 -4.76%
2003-11-20 0 0.105 0.100 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2003-11-19 0 0.105 0.100 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2003-11-18 0 0.105 0.105 - 0.105 0.105 120,000 12,600 0.1050 0.078 0.078 - 0.078 0.078 161,248 0.0781 5.00%
2003-11-17 0 0.100 0.100 - 0.100 0.101 848,000 85,300 0.1006 0.074 0.074 - 0.074 0.075 1,139,482 0.0749 0.00%
2003-11-14 0 0.100 0.100 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-11-13 0 0.100 0.100 - 0.100 0.100 64,000 6,400 0.1000 0.074 0.074 - 0.074 0.074 85,999 0.0744 -4.76%
2003-11-12 0 0.105 0.105 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2003-11-11 0 0.105 0.100 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2003-11-10 0 0.105 0.102 - 0.105 0.105 88,000 9,240 0.1050 0.078 0.076 - 0.078 0.078 118,248 0.0781 0.00%
2003-11-07 0 0.105 - 0.105 - - 4,000 400 0.1000 0.078 - 0.078 - - 5,375 0.0744 -22.79%
2003-11-06 0 0.136 - 0.136 - - 600,000 78,000 0.1300 0.101 - 0.101 - - 806,238 0.0967 -1.45%
2003-11-05 0 0.138 - 0.140 0.138 0.143 212,000 29,756 0.1404 0.103 - 0.104 0.103 0.106 284,871 0.1045 2.22%
2003-11-04 0 0.135 - 0.135 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2003-11-03 0 0.135 0.130 0.135 0.135 0.135 788,000 104,440 0.1325 0.100 0.097 0.100 0.100 0.100 1,058,859 0.0986 0.00%
2003-10-31 0 0.135 - 0.135 - - 500,000 63,500 0.1270 0.100 - 0.100 - - 671,865 0.0945 0.00%
2003-10-30 0 0.135 - 0.135 - - 19,278,166 2,602,552 0.1350 0.100 - 0.100 - - 25,904,637 0.1005 0.00%
2003-10-29 0 0.135 - 0.135 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2003-10-28 0 0.135 - 0.136 0.133 0.135 300,000 40,100 0.1337 0.100 - 0.101 0.099 0.100 403,119 0.0995 -0.74%
2003-10-27 0 0.136 - 0.136 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2003-10-24 0 0.136 - 0.136 - - 0 0 - 0.101 - 0.101 - - 0 - -2.86%
2003-10-23 0 0.140 - 0.140 - - 0 0 - 0.104 - 0.104 - - 0 - -3.45%
2003-10-22 0 0.145 0.115 0.145 0.145 0.145 8,000 1,160 0.1450 0.108 0.086 0.108 0.108 0.108 10,750 0.1079 17.89%
2003-10-21 0 0.123 0.123 0.125 0.123 0.123 500,000 61,500 0.1230 0.092 0.092 0.093 0.092 0.092 671,865 0.0915 -1.60%
2003-10-20 0 0.125 0.125 - 0.125 0.125 432,000 54,000 0.1250 0.093 0.093 - 0.093 0.093 580,491 0.0930 -3.85%
2003-10-17 0 0.130 0.123 0.130 0.130 0.130 72,000 9,360 0.1300 0.097 0.092 0.097 0.097 0.097 96,749 0.0967 5.69%
2003-10-16 0 0.123 0.123 0.130 0.123 0.124 100,000 12,340 0.1234 0.092 0.092 0.097 0.092 0.092 134,373 0.0918 0.00%
2003-10-15 0 0.123 0.123 0.128 0.122 0.130 520,000 67,440 0.1297 0.092 0.092 0.095 0.091 0.097 698,739 0.0965 -5.38%
2003-10-14 0 0.130 0.120 0.130 0.130 0.130 4,000 520 0.1300 0.097 0.089 0.097 0.097 0.097 5,375 0.0967 7.44%
2003-10-13 0 0.121 0.120 0.130 - - 500,000 60,000 0.1200 0.090 0.089 0.097 - - 671,865 0.0893 0.00%
2003-10-10 0 0.121 0.121 0.130 0.120 0.120 620,000 74,400 0.1200 0.090 0.090 0.097 0.089 0.089 833,112 0.0893 0.00%
2003-10-09 0 0.121 0.120 0.121 0.120 0.121 500,000 60,040 0.1201 0.090 0.089 0.090 0.089 0.090 671,865 0.0894 0.83%
2003-10-08 0 0.120 0.118 0.130 - - 0 0 - 0.089 0.088 0.097 - - 0 - 0.00%
2003-10-07 0 0.120 0.115 0.150 - - 0 0 - 0.089 0.086 0.112 - - 0 - 0.00%
2003-10-06 0 0.120 - 0.146 0.115 0.120 312,000 36,648 0.1175 0.089 - 0.109 0.086 0.089 419,244 0.0874 4.35%
2003-10-03 0 0.115 - 0.115 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-10-02 0 0.115 - 0.119 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
2003-09-30 0 0.115 0.115 0.119 0.115 0.115 180,000 20,700 0.1150 0.086 0.086 0.089 0.086 0.086 241,871 0.0856 1.77%
2003-09-29 0 0.113 0.113 0.119 0.113 0.113 500,000 56,500 0.1130 0.084 0.084 0.089 0.084 0.084 671,865 0.0841 -1.74%
2003-09-26 0 0.115 0.113 0.115 0.115 0.115 100,000 11,460 0.1146 0.086 0.084 0.086 0.086 0.086 134,373 0.0853 0.00%
2003-09-25 0 0.115 0.112 0.119 0.115 0.115 500,000 57,500 0.1150 0.086 0.083 0.089 0.086 0.086 671,865 0.0856 2.68%
2003-09-24 0 0.112 0.112 0.118 - - 0 0 - 0.083 0.083 0.088 - - 0 - 0.00%
2003-09-23 0 0.112 0.112 0.118 0.112 0.112 208,000 23,296 0.1120 0.083 0.083 0.088 0.083 0.083 279,496 0.0834 0.00%
2003-09-22 0 0.112 0.112 0.118 0.112 0.112 540,000 60,480 0.1120 0.083 0.083 0.088 0.083 0.083 725,614 0.0834 -1.75%
2003-09-19 0 0.114 0.110 0.114 0.114 0.114 56,000 6,384 0.1140 0.085 0.082 0.085 0.085 0.085 75,249 0.0848 3.64%
2003-09-18 0 0.110 0.110 - 0.110 0.110 700,000 77,600 0.1109 0.082 0.082 - 0.082 0.082 940,611 0.0825 0.00%
2003-09-17 0 0.110 0.110 0.118 0.110 0.110 432,000 47,520 0.1100 0.082 0.082 0.088 0.082 0.082 580,491 0.0819 -1.79%
2003-09-16 0 0.112 0.112 0.118 0.112 0.112 500,000 56,000 0.1120 0.083 0.083 0.088 0.083 0.083 671,865 0.0834 0.00%
2003-09-15 0 0.112 0.112 0.119 0.112 0.113 700,000 78,700 0.1124 0.083 0.083 0.089 0.083 0.084 940,611 0.0837 0.00%
2003-09-11 0 0.112 0.112 0.119 0.112 0.112 100,000 11,200 0.1120 0.083 0.083 0.089 0.083 0.083 134,373 0.0834 -5.08%
2003-09-10 0 0.118 0.118 0.119 0.110 0.119 960,000 112,924 0.1176 0.088 0.088 0.089 0.082 0.089 1,289,980 0.0875 5.36%
2003-09-09 0 0.112 0.112 0.118 0.105 0.114 1,816,000 201,912 0.1112 0.083 0.083 0.088 0.078 0.085 2,440,212 0.0827 10.89%
2003-09-08 0 0.101 0.101 0.110 0.100 0.100 440,000 44,000 0.1000 0.075 0.075 0.082 0.074 0.074 591,241 0.0744 1.00%
2003-09-05 0 0.100 0.100 0.108 0.100 0.100 292,000 29,200 0.1000 0.074 0.074 0.080 0.074 0.074 392,369 0.0744 -9.09%
2003-09-04 0 0.110 - 0.110 0.110 0.110 456,000 50,160 0.1100 0.082 - 0.082 0.082 0.082 612,741 0.0819 -3.51%
2003-09-03 0 0.114 - 0.114 - - 0 0 - 0.085 - 0.085 - - 0 - -2.56%
2003-09-02 0 0.117 - 0.117 - - 0 0 - 0.087 - 0.087 - - 0 - -0.85%
2003-09-01 0 0.118 0.101 0.118 0.123 0.123 52,000 6,396 0.1230 0.088 0.075 0.088 0.092 0.092 69,874 0.0915 -1.67%
2003-08-29 0 0.120 - 0.120 - - 0 0 - 0.089 - 0.089 - - 0 - -6.25%
2003-08-28 0 0.128 - 0.128 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-08-27 0 0.128 0.128 0.130 0.128 0.128 8,000 1,024 0.1280 0.095 0.095 0.097 0.095 0.095 10,750 0.0953 6.67%
2003-08-26 0 0.120 0.120 0.142 - - 0 0 - 0.089 0.089 0.106 - - 0 - 20.00%
2003-08-25 0 0.100 0.100 0.110 0.100 0.110 528,000 54,136 0.1025 0.074 0.074 0.082 0.074 0.082 709,489 0.0763 0.00%
2003-08-22 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-08-21 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-08-20 0 0.100 0.098 0.100 0.100 0.100 32,000 3,200 0.1000 0.074 0.073 0.074 0.074 0.074 42,999 0.0744 0.00%
2003-08-19 0 0.100 0.098 0.100 0.100 0.101 376,000 37,700 0.1003 0.074 0.073 0.074 0.074 0.075 505,242 0.0746 -0.99%
2003-08-18 0 0.101 - 0.101 0.100 0.101 560,000 56,320 0.1006 0.075 - 0.075 0.074 0.075 752,488 0.0748 0.00%
2003-08-15 0 0.101 0.099 0.101 0.100 0.101 448,000 45,240 0.1010 0.075 0.074 0.075 0.074 0.075 601,991 0.0752 1.00%
2003-08-14 0 0.100 0.099 0.100 0.098 0.108 684,000 68,504 0.1002 0.074 0.074 0.074 0.073 0.080 919,111 0.0745 -7.41%
2003-08-13 0 0.108 0.101 0.108 0.108 0.108 52,000 5,616 0.1080 0.080 0.075 0.080 0.080 0.080 69,874 0.0804 0.00%
2003-08-12 0 0.108 0.101 0.108 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2003-08-11 0 0.108 0.102 0.108 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2003-08-08 0 0.108 - 0.108 0.108 0.108 1,916,000 206,928 0.1080 0.080 - 0.080 0.080 0.080 2,574,585 0.0804 -1.82%
2003-08-07 0 0.110 0.101 0.110 0.100 0.110 1,112,000 116,724 0.1050 0.082 0.075 0.082 0.074 0.082 1,494,227 0.0781 3.77%
2003-08-06 0 0.106 0.106 0.112 0.102 0.102 116,000 11,832 0.1020 0.079 0.079 0.083 0.076 0.076 155,873 0.0759 0.95%
2003-08-05 0 0.105 0.102 0.105 0.119 0.119 400,000 47,600 0.1190 0.078 0.076 0.078 0.089 0.089 537,492 0.0886 3.96%
2003-08-04 0 0.101 0.101 0.104 0.101 0.101 12,000 1,212 0.1010 0.075 0.075 0.077 0.075 0.075 16,125 0.0752 -2.88%
2003-08-01 0 0.104 0.104 0.115 0.101 0.101 192,000 19,392 0.1010 0.077 0.077 0.086 0.075 0.075 257,996 0.0752 0.97%
2003-07-31 0 0.103 0.100 0.120 - - 0 0 - 0.077 0.074 0.089 - - 0 - 0.00%
2003-07-30 0 0.103 - 0.129 - - 0 0 - 0.077 - 0.096 - - 0 - 0.00%
2003-07-29 0 0.103 - 0.129 - - 0 0 - 0.077 - 0.096 - - 0 - 0.00%
2003-07-28 0 0.103 - 0.140 - - 0 0 - 0.077 - 0.104 - - 0 - 0.00%
2003-07-25 0 0.103 - 0.140 - - 0 0 - 0.077 - 0.104 - - 0 - 0.00%
2003-07-24 0 0.103 0.103 - 0.103 0.103 700,000 72,100 0.1030 0.077 0.077 - 0.077 0.077 940,611 0.0767 3.00%
2003-07-23 0 0.100 0.100 0.103 - - 0 0 - 0.074 0.074 0.077 - - 0 - 0.00%
2003-07-22 0 0.100 - 0.125 0.100 0.103 220,000 22,180 0.1008 0.074 - 0.093 0.074 0.077 295,620 0.0750 0.00%
2003-07-21 0 0.100 0.100 0.105 - - 0 0 - 0.074 0.074 0.078 - - 0 - 0.00%
2003-07-18 0 0.100 0.100 0.108 0.100 0.100 116,000 11,600 0.1000 0.074 0.074 0.080 0.074 0.074 155,873 0.0744 0.00%
2003-07-17 0 0.100 0.100 0.130 - - 0 0 - 0.074 0.074 0.097 - - 0 - 0.00%
2003-07-16 0 0.100 0.100 0.130 - - 0 0 - 0.074 0.074 0.097 - - 0 - 0.00%
2003-07-15 0 0.100 0.100 0.130 0.100 0.100 80,000 8,000 0.1000 0.074 0.074 0.097 0.074 0.074 107,498 0.0744 -0.99%
2003-07-14 0 0.101 0.101 0.125 0.100 0.100 100,000 10,000 0.1000 0.075 0.075 0.093 0.074 0.074 134,373 0.0744 1.00%
2003-07-11 0 0.100 0.100 0.130 0.100 0.100 300,000 30,000 0.1000 0.074 0.074 0.097 0.074 0.074 403,119 0.0744 0.00%
2003-07-10 0 0.100 0.100 0.150 0.100 0.100 80,000 8,000 0.1000 0.074 0.074 0.112 0.074 0.074 107,498 0.0744 0.00%
2003-07-09 0 0.100 0.100 0.110 0.100 0.100 308,000 30,800 0.1000 0.074 0.074 0.082 0.074 0.074 413,869 0.0744 0.00%
2003-07-08 0 0.100 0.092 0.100 0.100 0.100 200,000 20,000 0.1000 0.074 0.068 0.074 0.074 0.074 268,746 0.0744 0.00%
2003-07-07 0 0.100 0.096 0.100 0.100 0.100 92,000 9,200 0.1000 0.074 0.071 0.074 0.074 0.074 123,623 0.0744 0.00%
2003-07-04 0 0.100 0.100 0.105 0.100 0.100 108,000 10,800 0.1000 0.074 0.074 0.078 0.074 0.074 145,123 0.0744 0.00%
2003-07-03 0 0.100 0.092 0.105 0.095 0.100 380,000 37,000 0.0974 0.074 0.068 0.078 0.071 0.074 510,617 0.0725 0.00%
2003-07-02 0 0.100 0.092 0.110 0.100 0.100 120,000 12,000 0.1000 0.074 0.068 0.082 0.074 0.074 161,248 0.0744 0.00%
2003-06-30 0 0.100 - 0.109 - - 0 0 - 0.074 - 0.081 - - 0 - 0.00%
2003-06-27 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - -3.85%
2003-06-26 0 0.104 0.080 0.109 - - 0 0 - 0.077 0.060 0.081 - - 0 - 0.00%
2003-06-25 0 0.104 0.080 0.119 - - 0 0 - 0.077 0.060 0.089 - - 0 - 0.00%
2003-06-24 0 0.104 0.104 0.105 0.100 0.104 452,000 45,728 0.1012 0.077 0.077 0.078 0.074 0.077 607,366 0.0753 -0.95%
2003-06-23 0 0.105 0.081 0.109 - - 0 0 - 0.078 0.060 0.081 - - 0 - 0.00%
2003-06-20 0 0.105 0.090 0.108 0.105 0.105 200,000 21,000 0.1050 0.078 0.067 0.080 0.078 0.078 268,746 0.0781 0.00%
2003-06-19 0 0.105 0.095 0.105 0.105 0.105 12,000 1,260 0.1050 0.078 0.071 0.078 0.078 0.078 16,125 0.0781 3.96%
2003-06-18 0 0.101 0.101 0.105 0.098 0.100 236,000 23,028 0.0976 0.075 0.075 0.078 0.073 0.074 317,120 0.0726 -12.17%
2003-06-17 0 0.115 0.099 0.115 0.100 0.115 176,000 17,840 0.1014 0.086 0.074 0.086 0.074 0.086 236,496 0.0754 25.00%
2003-06-16 0 0.092 0.092 0.105 0.092 0.100 388,000 37,776 0.0974 0.068 0.068 0.078 0.068 0.074 521,367 0.0725 -9.80%
2003-06-13 0 0.102 0.102 0.105 0.101 0.105 1,200,000 125,120 0.1043 0.076 0.076 0.078 0.075 0.078 1,612,475 0.0776 -11.30%
2003-06-12 0 0.115 - 0.115 0.105 0.115 704,000 74,460 0.1058 0.086 - 0.086 0.078 0.086 945,985 0.0787 -8.00%
2003-06-11 0 0.125 - 0.126 0.125 0.127 184,000 23,152 0.1258 0.093 - 0.094 0.093 0.095 247,246 0.0936 -3.85%
2003-06-10 0 0.130 0.127 0.130 0.130 0.130 60,000 7,800 0.1300 0.097 0.095 0.097 0.097 0.097 80,624 0.0967 -3.70%
2003-06-09 0 0.135 0.127 0.140 - - 0 0 - 0.100 0.095 0.104 - - 0 - 0.00%
2003-06-06 0 0.135 - 0.135 0.127 0.140 24,000 3,144 0.1310 0.100 - 0.100 0.095 0.104 32,250 0.0975 3.85%
2003-06-05 0 0.130 0.127 0.132 0.130 0.150 2,440,000 324,208 0.1329 0.097 0.095 0.098 0.097 0.112 3,278,700 0.0989 -2.26%
2003-06-03 0 0.133 0.122 0.134 0.120 0.135 3,452,000 436,100 0.1263 0.099 0.091 0.100 0.089 0.100 4,638,554 0.0940 20.91%
2003-06-02 0 0.110 0.100 0.114 0.101 0.115 632,000 67,368 0.1066 0.082 0.074 0.085 0.075 0.086 849,237 0.0793 12.24%
2003-05-30 0 0.098 0.098 0.104 0.095 0.095 296,000 28,360 0.0958 0.073 0.073 0.077 0.071 0.071 397,744 0.0713 3.16%
2003-05-29 0 0.095 0.095 0.104 0.090 0.112 900,000 90,236 0.1003 0.071 0.071 0.077 0.067 0.083 1,209,356 0.0746 -9.52%
2003-05-28 0 0.105 0.101 0.109 0.095 0.113 3,720,000 384,984 0.1035 0.078 0.075 0.081 0.071 0.084 4,998,673 0.0770 16.67%
2003-05-27 1 - - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2003-05-26 0 0.090 0.086 0.100 0.089 0.128 888,000 80,996 0.0912 0.067 0.064 0.074 0.066 0.095 1,193,232 0.0679 5.88%
2003-05-23 0 0.085 0.080 0.086 0.085 0.085 400,000 34,000 0.0850 0.063 0.060 0.064 0.063 0.063 537,492 0.0633 6.25%
2003-05-22 0 0.080 0.080 0.085 0.080 0.080 100,000 8,000 0.0800 0.060 0.060 0.063 0.060 0.060 134,373 0.0595 3.90%
2003-05-21 0 0.077 0.077 0.105 0.070 0.070 4,000 280 0.0700 0.057 0.057 0.078 0.052 0.052 5,375 0.0521 10.00%
2003-05-20 0 0.070 0.070 0.095 0.070 0.070 72,000 5,040 0.0700 0.052 0.052 0.071 0.052 0.052 96,749 0.0521 -15.66%
2003-05-19 0 0.083 - 0.088 - - 0 0 - 0.062 - 0.065 - - 0 - 0.00%
2003-05-16 0 0.083 0.076 0.084 - - 0 0 - 0.062 0.057 0.063 - - 0 - 0.00%
2003-05-15 0 0.083 0.083 0.084 0.048 0.048 4,000 192 0.0480 0.062 0.062 0.063 0.036 0.036 5,375 0.0357 0.00%
2003-05-14 0 0.083 0.077 0.090 - - 0 0 - 0.062 0.057 0.067 - - 0 - 0.00%
2003-05-13 0 0.083 0.076 0.084 0.083 0.085 700,000 58,500 0.0836 0.062 0.057 0.063 0.062 0.063 940,611 0.0622 -1.19%
2003-05-12 0 0.084 0.080 0.089 - - 0 0 - 0.063 0.060 0.066 - - 0 - 0.00%
2003-05-09 0 0.084 0.084 0.085 0.080 0.080 300,000 24,000 0.0800 0.063 0.063 0.063 0.060 0.060 403,119 0.0595 13.51%
2003-05-07 0 0.074 0.088 0.092 0.074 0.085 280,000 22,700 0.0811 0.055 0.065 0.068 0.055 0.063 376,244 0.0603 -12.94%
2003-05-06 0 0.085 0.074 0.085 - - 0 0 - 0.063 0.055 0.063 - - 0 - 0.00%
2003-05-05 0 0.085 0.075 0.094 0.085 0.086 136,000 11,580 0.0851 0.063 0.056 0.070 0.063 0.064 182,747 0.0634 0.00%
2003-05-02 0 0.085 0.081 0.088 0.085 0.085 124,000 10,540 0.0850 0.063 0.060 0.065 0.063 0.063 166,622 0.0633 0.00%
2003-04-30 0 0.085 0.085 0.090 - - 0 0 - 0.063 0.063 0.067 - - 0 - 6.25%
2003-04-29 0 0.080 0.080 0.084 0.080 0.081 1,828,000 147,240 0.0805 0.060 0.060 0.063 0.060 0.060 2,456,337 0.0599 5.26%
2003-04-28 0 0.076 0.063 0.080 - - 0 0 - 0.057 0.047 0.060 - - 0 - 0.00%
2003-04-25 0 0.076 0.062 0.077 0.076 0.080 1,200,000 93,600 0.0780 0.057 0.046 0.057 0.057 0.060 1,612,475 0.0580 4.11%
2003-04-24 0 0.073 0.061 0.075 - - 0 0 - 0.054 0.045 0.056 - - 0 - 0.00%
2003-04-23 0 0.073 0.073 0.075 0.073 0.073 340,000 24,828 0.0730 0.054 0.054 0.056 0.054 0.054 456,868 0.0543 -2.67%
2003-04-22 0 0.075 0.074 0.077 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
2003-04-17 0 0.075 0.075 0.082 0.071 0.074 156,000 11,316 0.0725 0.056 0.056 0.061 0.053 0.055 209,622 0.0540 -1.32%
2003-04-16 0 0.076 0.076 0.080 0.075 0.076 1,328,000 100,828 0.0759 0.057 0.057 0.060 0.056 0.057 1,784,473 0.0565 7.04%
2003-04-15 0 0.071 0.064 0.072 0.070 0.072 2,368,000 168,792 0.0713 0.053 0.048 0.054 0.052 0.054 3,181,951 0.0530 -6.58%
2003-04-14 0 0.076 0.076 0.080 0.070 0.082 1,360,000 109,556 0.0806 0.057 0.057 0.060 0.052 0.061 1,827,472 0.0599 -7.32%
2003-04-11 0 0.082 0.082 0.084 0.082 0.084 1,360,000 113,420 0.0834 0.061 0.061 0.063 0.061 0.063 1,827,472 0.0621 1.23%
2003-04-10 0 0.081 0.080 0.084 0.080 0.085 712,000 57,520 0.0808 0.060 0.060 0.063 0.060 0.063 956,735 0.0601 2.53%
2003-04-09 0 0.079 0.079 0.082 0.068 0.100 6,080,000 485,880 0.0799 0.059 0.059 0.061 0.051 0.074 8,169,874 0.0595 -7.06%
2003-04-08 0 0.085 0.082 0.085 0.080 0.085 740,000 60,900 0.0823 0.063 0.061 0.063 0.060 0.063 994,360 0.0612 6.25%
2003-04-07 0 0.080 0.080 0.084 0.076 0.090 13,056,000 1,028,376 0.0788 0.060 0.060 0.063 0.057 0.067 17,543,730 0.0586 5.26%
2003-04-04 0 0.076 0.075 0.076 0.076 0.128 25,176,000 2,193,040 0.0871 0.057 0.056 0.057 0.057 0.095 33,829,730 0.0648 -45.32%
2003-04-03 0 0.139 - 0.139 0.138 0.153 408,000 58,688 0.1438 0.103 - 0.103 0.103 0.114 548,242 0.1070 -21.47%
2003-04-02 0 0.177 - 0.177 0.183 0.186 1,300,000 240,900 0.1853 0.132 - 0.132 0.136 0.138 1,746,848 0.1379 11.32%
2003-04-01 0 0.159 - 0.138 0.138 0.190 1,028,000 190,804 0.1856 0.118 - 0.103 0.103 0.141 1,381,354 0.1381 11.97%
2003-03-31 0 0.142 0.134 0.170 0.142 0.191 33,620,000 6,416,360 0.1908 0.106 0.100 0.127 0.106 0.142 45,176,180 0.1420 -24.87%
2003-03-28 0 0.189 - 0.189 0.189 0.189 200,000 37,800 0.1890 0.141 - 0.141 0.141 0.141 268,746 0.1407 -1.56%
2003-03-27 0 0.192 - 0.192 0.189 0.194 21,236,000 4,099,244 0.1930 0.143 - 0.143 0.141 0.144 28,535,436 0.1437 0.00%
2003-03-26 0 0.192 - 0.192 0.191 0.193 5,684,000 1,092,952 0.1923 0.143 - 0.143 0.142 0.144 7,637,757 0.1431 2.67%
2003-03-25 0 0.187 - 0.193 0.187 0.198 21,604,000 4,188,720 0.1939 0.139 - 0.144 0.139 0.147 29,029,928 0.1443 -2.60%
2003-03-24 0 0.192 - 0.180 0.192 0.196 18,000,000 3,486,800 0.1937 0.143 - 0.134 0.143 0.146 24,187,128 0.1442 -0.52%
2003-03-21 0 0.193 0.186 0.194 0.168 0.197 9,764,000 1,877,512 0.1923 0.144 0.138 0.144 0.125 0.147 13,120,173 0.1431 1.58%
2003-03-20 0 0.190 0.187 0.198 0.188 0.198 1,728,000 338,424 0.1958 0.141 0.139 0.147 0.140 0.147 2,321,964 0.1457 -4.04%
2003-03-19 0 0.198 0.198 0.199 0.198 0.204 28,272,000 5,650,204 0.1999 0.147 0.147 0.148 0.147 0.152 37,989,916 0.1487 -1.98%
2003-03-18 0 0.202 0.196 0.203 0.201 0.207 17,600,000 3,587,340 0.2038 0.150 0.146 0.151 0.150 0.154 23,649,636 0.1517 1.51%
2003-03-17 0 0.199 0.192 0.199 0.199 0.208 6,516,000 1,345,484 0.2065 0.148 0.143 0.148 0.148 0.155 8,755,740 0.1537 -2.45%
2003-03-14 0 0.204 0.196 0.204 0.195 0.216 32,640,000 6,888,872 0.2111 0.152 0.146 0.152 0.145 0.161 43,859,325 0.1571 -3.77%
2003-03-13 0 0.212 0.200 0.213 0.200 0.218 25,656,000 5,515,980 0.2150 0.158 0.149 0.159 0.149 0.162 34,474,720 0.1600 -1.40%
2003-03-12 0 0.215 0.211 0.216 0.195 0.226 23,088,000 5,074,460 0.2198 0.160 0.157 0.161 0.145 0.168 31,024,023 0.1636 6.97%
2003-03-11 0 0.201 0.189 0.201 0.185 0.220 22,232,000 4,591,088 0.2065 0.150 0.141 0.150 0.138 0.164 29,873,790 0.1537 8.65%
2003-03-10 0 0.185 0.173 0.185 0.185 0.192 20,352,000 3,877,332 0.1905 0.138 0.129 0.138 0.138 0.143 27,347,579 0.1418 -1.60%
2003-03-07 0 0.188 0.182 0.187 0.180 0.198 4,944,000 924,812 0.1871 0.140 0.135 0.139 0.134 0.147 6,643,398 0.1392 2.73%
2003-03-06 0 0.183 0.177 0.183 0.154 0.190 25,666,000 4,699,698 0.1831 0.136 0.132 0.136 0.115 0.141 34,488,157 0.1363 20.39%
2003-03-05 0 0.152 0.151 0.154 0.150 0.157 7,212,000 1,105,008 0.1532 0.113 0.112 0.115 0.112 0.117 9,690,976 0.1140 -7.32%
2003-03-04 0 0.164 0.157 0.165 0.148 0.190 13,352,000 2,201,112 0.1649 0.122 0.117 0.123 0.110 0.141 17,941,474 0.1227 -15.90%
2003-03-03 0 0.195 0.161 0.200 0.149 0.200 19,896,000 3,794,548 0.1907 0.145 0.120 0.149 0.111 0.149 26,734,839 0.1419 23.42%
2003-02-28 0 0.158 0.150 0.160 0.139 0.160 15,714,000 2,379,766 0.1514 0.118 0.112 0.119 0.103 0.119 21,115,363 0.1127 16.18%
2003-02-27 0 0.136 0.136 0.140 0.130 0.140 5,260,000 707,116 0.1344 0.101 0.101 0.104 0.097 0.104 7,068,016 0.1000 4.62%
2003-02-26 0 0.130 0.130 0.135 0.122 0.130 1,620,000 203,220 0.1254 0.097 0.097 0.100 0.091 0.097 2,176,842 0.0934 5.69%
2003-02-25 0 0.123 0.118 0.128 0.117 0.125 5,368,000 650,568 0.1212 0.092 0.088 0.095 0.087 0.093 7,213,139 0.0902 5.13%
2003-02-24 0 0.117 0.117 0.120 0.113 0.120 2,088,000 239,892 0.1149 0.087 0.087 0.089 0.084 0.089 2,805,707 0.0855 4.46%
2003-02-21 0 0.112 0.112 0.113 0.109 0.113 3,312,000 363,448 0.1097 0.083 0.083 0.084 0.081 0.084 4,450,432 0.0817 2.75%
2003-02-20 0 0.109 0.109 0.113 0.105 0.110 1,752,000 191,000 0.1090 0.081 0.081 0.084 0.078 0.082 2,354,214 0.0811 3.81%
2003-02-19 0 0.105 0.102 0.110 - - 0 0 - 0.078 0.076 0.082 - - 0 - 0.00%
2003-02-18 0 0.105 0.100 0.110 - - 0 0 - 0.078 0.074 0.082 - - 0 - 0.00%
2003-02-17 0 0.105 0.100 0.110 0.100 0.105 20,000 2,060 0.1030 0.078 0.074 0.082 0.074 0.078 26,875 0.0767 -4.55%
2003-02-14 0 0.110 0.103 0.110 0.110 0.150 12,596,000 1,757,356 0.1395 0.082 0.077 0.082 0.082 0.112 16,925,615 0.1038 10.00%
2003-02-13 0 0.100 0.090 0.103 0.100 0.105 820,000 85,000 0.1037 0.074 0.067 0.077 0.074 0.078 1,101,858 0.0771 2.04%
2003-02-12 0 0.098 0.092 0.098 0.098 0.098 24,000 2,352 0.0980 0.073 0.068 0.073 0.073 0.073 32,250 0.0729 -3.92%
2003-02-11 0 0.102 0.093 0.103 0.096 0.103 456,000 45,224 0.0992 0.076 0.069 0.077 0.071 0.077 612,741 0.0738 3.03%
2003-02-10 0 0.099 - 0.099 0.100 0.107 132,000 13,468 0.1020 0.074 - 0.074 0.074 0.080 177,372 0.0759 -8.33%
2003-02-07 0 0.108 - 0.109 0.108 0.109 864,000 93,316 0.1080 0.080 - 0.081 0.080 0.081 1,160,982 0.0804 8.00%
2003-02-06 0 0.100 - 0.108 0.100 0.100 200,000 20,000 0.1000 0.074 - 0.080 0.074 0.074 268,746 0.0744 -4.76%
2003-02-05 0 0.105 0.100 0.105 0.105 0.105 300,000 31,500 0.1050 0.078 0.074 0.078 0.078 0.078 403,119 0.0781 5.00%
2003-02-04 0 0.100 - 0.104 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
2003-01-30 0 0.100 - 0.100 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2003-01-29 0 0.100 0.090 0.102 0.100 0.100 200,000 20,000 0.1000 0.074 0.067 0.076 0.074 0.074 268,746 0.0744 -5.66%
2003-01-28 0 0.106 0.106 0.108 0.104 0.105 868,000 90,840 0.1047 0.079 0.079 0.080 0.077 0.078 1,166,357 0.0779 1.92%
2003-01-27 0 0.104 0.095 0.110 0.104 0.104 268,000 27,872 0.1040 0.077 0.071 0.082 0.077 0.077 360,119 0.0774 4.00%
2003-01-24 0 0.100 0.095 0.101 0.100 0.101 400,000 40,200 0.1005 0.074 0.071 0.075 0.074 0.075 537,492 0.0748 -1.96%
2003-01-23 0 0.102 0.098 0.102 0.103 0.104 2,820,000 291,320 0.1033 0.076 0.073 0.076 0.077 0.077 3,789,317 0.0769 -0.97%
2003-01-22 0 0.103 0.100 0.103 0.104 0.104 164,000 17,056 0.1040 0.077 0.074 0.077 0.077 0.077 220,372 0.0774 0.00%
2003-01-21 0 0.103 0.100 0.104 0.103 0.105 3,680,000 382,940 0.1041 0.077 0.074 0.077 0.077 0.078 4,944,924 0.0774 -0.96%
2003-01-20 0 0.104 0.098 0.104 0.104 0.104 188,000 19,552 0.1040 0.077 0.073 0.077 0.077 0.077 252,621 0.0774 0.97%
2003-01-17 0 0.103 0.091 0.104 0.101 0.106 3,100,000 317,580 0.1024 0.077 0.068 0.077 0.075 0.079 4,165,561 0.0762 0.00%
2003-01-16 0 0.103 0.098 0.103 - - 20,000 2,000 0.1000 0.077 0.073 0.077 - - 26,875 0.0744 0.00%
2003-01-15 0 0.103 0.100 0.103 0.099 0.105 2,368,000 242,080 0.1022 0.077 0.074 0.077 0.074 0.078 3,181,951 0.0761 0.98%
2003-01-14 0 0.102 0.098 0.102 0.102 0.103 224,000 23,052 0.1029 0.076 0.073 0.076 0.076 0.077 300,995 0.0766 4.08%
2003-01-13 0 0.098 0.088 0.101 0.092 0.105 612,000 63,260 0.1034 0.073 0.065 0.075 0.068 0.078 822,362 0.0769 -8.41%
2003-01-10 0 0.107 - 0.107 0.107 0.107 12,000 1,284 0.1070 0.080 - 0.080 0.080 0.080 16,125 0.0796 0.94%
2003-01-09 0 0.106 0.091 0.107 0.092 0.115 2,756,000 271,140 0.0984 0.079 0.068 0.080 0.068 0.086 3,703,318 0.0732 7.07%
2003-01-08 0 0.099 0.092 0.099 0.099 0.099 2,700,000 267,300 0.0990 0.074 0.068 0.074 0.074 0.074 3,628,069 0.0737 0.00%
2003-01-07 0 0.099 0.095 0.100 0.099 0.099 1,412,000 139,788 0.0990 0.074 0.071 0.074 0.074 0.074 1,897,346 0.0737 7.61%
2003-01-06 0 0.092 0.092 0.099 0.092 0.100 1,400,000 136,780 0.0977 0.068 0.068 0.074 0.068 0.074 1,881,221 0.0727 -6.12%
2003-01-03 0 0.098 0.098 0.100 0.098 0.101 644,000 64,112 0.0996 0.073 0.073 0.074 0.073 0.075 865,362 0.0741 -2.97%
2003-01-02 0 0.101 0.099 0.101 0.100 0.102 1,448,000 146,600 0.1012 0.075 0.074 0.075 0.074 0.076 1,945,720 0.0753 0.00%
2002-12-31 0 0.101 0.098 0.101 0.101 0.101 1,100,000 111,100 0.1010 0.075 0.073 0.075 0.075 0.075 1,478,102 0.0752 0.00%
2002-12-30 0 0.101 0.098 0.101 0.101 0.102 804,000 81,408 0.1013 0.075 0.073 0.075 0.075 0.076 1,080,358 0.0754 -3.81%
2002-12-27 0 0.105 0.098 0.105 0.102 0.107 2,920,000 305,040 0.1045 0.078 0.073 0.078 0.076 0.080 3,923,690 0.0777 1.94%
2002-12-24 0 0.103 0.100 0.103 0.103 0.103 100,000 10,300 0.1030 0.077 0.074 0.077 0.077 0.077 134,373 0.0767 -0.96%
2002-12-23 0 0.104 0.100 0.105 0.099 0.104 540,000 54,460 0.1009 0.077 0.074 0.078 0.074 0.077 725,614 0.0751 6.12%
2002-12-20 0 0.098 0.097 0.106 0.098 0.109 776,000 79,408 0.1023 0.073 0.072 0.079 0.073 0.081 1,042,734 0.0762 -2.00%
2002-12-19 0 0.100 0.100 0.107 0.100 0.111 1,548,000 163,000 0.1053 0.074 0.074 0.080 0.074 0.083 2,080,093 0.0784 0.00%
2002-12-18 0 0.100 0.096 0.106 0.100 0.112 1,596,000 173,944 0.1090 0.074 0.071 0.079 0.074 0.083 2,144,592 0.0811 -10.71%
2002-12-17 0 0.112 0.102 0.112 0.101 0.123 1,794,000 196,372 0.1095 0.083 0.076 0.083 0.075 0.092 2,410,650 0.0815 -11.81%
2002-12-16 0 0.127 0.101 0.127 0.097 0.137 1,904,000 238,796 0.1254 0.095 0.075 0.095 0.072 0.102 2,558,461 0.0933 20.95%
2002-12-13 0 0.105 0.100 0.105 0.097 0.105 28,000 2,888 0.1031 0.078 0.074 0.078 0.072 0.078 37,624 0.0768 -0.94%
2002-12-12 0 0.106 - 0.106 0.106 0.106 52,000 5,512 0.1060 0.079 - 0.079 0.079 0.079 69,874 0.0789 1.92%
2002-12-11 0 0.104 0.096 0.104 0.097 0.104 712,000 69,744 0.0980 0.077 0.071 0.077 0.072 0.077 956,735 0.0729 0.97%
2002-12-10 0 0.103 0.087 0.103 0.092 0.104 60,000 5,760 0.0960 0.077 0.065 0.077 0.068 0.077 80,624 0.0714 3.00%
2002-12-09 0 0.100 0.100 0.107 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.00%
2002-12-06 0 0.100 0.098 0.107 0.100 0.109 704,000 71,540 0.1016 0.074 0.073 0.080 0.074 0.081 945,985 0.0756 -7.41%
2002-12-05 0 0.108 0.103 0.108 0.108 0.112 612,000 67,044 0.1095 0.080 0.077 0.080 0.080 0.083 822,362 0.0815 0.00%
2002-12-04 0 0.108 0.099 0.108 0.104 0.111 1,748,000 190,068 0.1087 0.080 0.074 0.080 0.077 0.083 2,348,839 0.0809 3.85%
2002-12-03 0 0.104 0.100 0.105 0.100 0.105 720,000 74,600 0.1036 0.077 0.074 0.078 0.074 0.078 967,485 0.0771 -1.89%
2002-12-02 0 0.106 0.098 0.107 0.098 0.107 240,000 25,220 0.1051 0.079 0.073 0.080 0.073 0.080 322,495 0.0782 0.95%
2002-11-29 0 0.105 0.096 0.106 0.096 0.109 2,628,000 261,732 0.0996 0.078 0.071 0.079 0.071 0.081 3,531,321 0.0741 1.94%
2002-11-28 0 0.103 0.093 0.103 0.100 0.103 1,456,000 147,740 0.1015 0.077 0.069 0.077 0.074 0.077 1,956,470 0.0755 0.98%
2002-11-27 0 0.102 0.095 0.102 0.096 0.109 3,408,000 348,264 0.1022 0.076 0.071 0.076 0.071 0.081 4,579,430 0.0760 -2.86%
2002-11-26 0 0.105 0.100 0.110 0.105 0.105 100,000 10,500 0.1050 0.078 0.074 0.082 0.078 0.078 134,373 0.0781 -2.78%
2002-11-25 0 0.108 0.095 0.108 0.102 0.112 4,280,000 469,344 0.1097 0.080 0.071 0.080 0.076 0.083 5,751,162 0.0816 4.85%
2002-11-22 0 0.103 0.103 0.110 0.103 0.110 324,000 34,300 0.1059 0.077 0.077 0.082 0.077 0.082 435,368 0.0788 -8.85%
2002-11-21 0 0.113 - 0.113 0.114 0.114 4,020,000 458,280 0.1140 0.084 - 0.084 0.085 0.085 5,401,792 0.0848 2.73%
2002-11-20 0 0.110 0.105 0.109 0.109 0.113 132,000 14,568 0.1104 0.082 0.078 0.081 0.081 0.084 177,372 0.0821 0.00%
2002-11-19 0 0.110 0.109 0.111 0.110 0.110 200,000 22,000 0.1100 0.082 0.081 0.083 0.082 0.082 268,746 0.0819 0.92%
2002-11-18 0 0.109 0.103 0.110 0.109 0.117 2,920,000 330,060 0.1130 0.081 0.077 0.082 0.081 0.087 3,923,690 0.0841 5.83%
2002-11-15 0 0.103 0.103 0.108 0.103 0.109 288,000 31,000 0.1076 0.077 0.077 0.080 0.077 0.081 386,994 0.0801 0.00%
2002-11-14 0 0.103 0.103 0.109 0.100 0.118 4,604,000 510,404 0.1109 0.077 0.077 0.081 0.074 0.088 6,186,530 0.0825 -13.45%
2002-11-13 0 0.119 0.113 0.120 0.119 0.121 820,000 98,200 0.1198 0.089 0.084 0.089 0.089 0.090 1,101,858 0.0891 -0.83%
2002-11-12 0 0.120 0.112 0.123 0.118 0.120 2,100,000 250,800 0.1194 0.089 0.083 0.092 0.088 0.089 2,821,832 0.0889 0.84%
2002-11-11 0 0.119 - 0.120 0.119 0.129 640,000 77,160 0.1206 0.089 - 0.089 0.089 0.096 859,987 0.0897 -0.83%
2002-11-08 0 0.120 0.118 0.120 0.107 0.125 4,336,000 521,976 0.1204 0.089 0.088 0.089 0.080 0.093 5,826,410 0.0896 7.14%
2002-11-07 0 0.112 0.112 0.118 0.109 0.118 1,220,000 141,560 0.1160 0.083 0.083 0.088 0.081 0.088 1,639,350 0.0864 0.00%
2002-11-06 0 0.112 0.108 0.112 0.110 0.117 1,048,000 119,276 0.1138 0.083 0.080 0.083 0.082 0.087 1,408,228 0.0847 -5.08%
2002-11-05 0 0.118 0.112 0.118 0.118 0.118 1,980,000 233,640 0.1180 0.088 0.083 0.088 0.088 0.088 2,660,584 0.0878 0.00%
2002-11-04 0 0.118 - 0.119 0.118 0.121 2,088,000 251,748 0.1206 0.088 - 0.089 0.088 0.090 2,805,707 0.0897 0.85%
2002-11-01 0 0.117 0.107 0.117 0.118 0.119 852,000 101,036 0.1186 0.087 0.080 0.087 0.088 0.089 1,144,857 0.0883 4.46%
2002-10-31 0 0.112 0.109 0.113 0.110 0.131 9,088,000 1,134,036 0.1248 0.083 0.081 0.084 0.082 0.097 12,211,812 0.0929 -11.11%
2002-10-30 0 0.126 0.115 0.126 0.111 0.129 2,568,000 315,824 0.1230 0.094 0.086 0.094 0.083 0.096 3,450,697 0.0915 16.67%
2002-10-29 0 0.108 0.108 0.109 0.100 0.159 7,600,000 812,560 0.1069 0.080 0.080 0.081 0.074 0.118 10,212,343 0.0796 -14.96%
2002-10-28 0 0.127 0.122 0.131 0.120 0.188 4,576,000 600,956 0.1313 0.095 0.091 0.097 0.089 0.140 6,148,905 0.0977 -24.85%
2002-10-25 0 0.169 0.151 0.170 0.118 0.183 5,092,000 791,772 0.1555 0.126 0.112 0.127 0.088 0.136 6,842,270 0.1157 -7.14%
2002-10-24 0 0.182 - 0.182 0.173 0.185 3,300,000 604,200 0.1831 0.135 - 0.135 0.129 0.138 4,434,307 0.1363 0.55%
2002-10-23 0 0.181 - 0.182 0.181 0.184 4,400,000 805,100 0.1830 0.135 - 0.135 0.135 0.137 5,912,409 0.1362 -1.09%
2002-10-22 0 0.183 - 0.184 0.183 0.186 4,100,000 755,100 0.1842 0.136 - 0.137 0.136 0.138 5,509,290 0.1371 -0.54%
2002-10-21 0 0.184 - 0.185 0.176 0.184 4,776,000 877,664 0.1838 0.137 - 0.138 0.131 0.137 6,417,651 0.1368 0.00%
2002-10-18 0 0.184 - 0.185 0.170 0.189 4,360,000 813,668 0.1866 0.137 - 0.138 0.127 0.141 5,858,660 0.1389 -0.54%
2002-10-17 0 0.185 0.168 0.186 0.172 0.189 4,332,000 807,712 0.1865 0.138 0.125 0.138 0.128 0.141 5,821,035 0.1388 -2.12%
2002-10-16 0 0.189 0.177 0.189 0.188 0.190 5,680,000 1,073,560 0.1890 0.141 0.132 0.141 0.140 0.141 7,632,383 0.1407 3.28%
2002-10-15 0 0.183 0.170 0.183 0.161 0.198 3,368,000 620,472 0.1842 0.136 0.127 0.136 0.120 0.147 4,525,680 0.1371 8.28%
2002-10-11 0 0.169 0.130 0.169 0.160 0.179 328,000 54,900 0.1674 0.126 0.097 0.126 0.119 0.133 440,743 0.1246 -10.11%
2002-10-10 0 0.188 0.161 0.189 0.188 0.189 700,000 132,100 0.1887 0.140 0.120 0.141 0.140 0.141 940,611 0.1404 2.17%
2002-10-09 0 0.184 0.161 0.184 0.184 0.188 1,080,000 202,720 0.1877 0.137 0.120 0.137 0.137 0.140 1,451,228 0.1397 -2.65%
2002-10-08 0 0.189 0.180 0.189 0.198 0.198 32,000 6,336 0.1980 0.141 0.134 0.141 0.147 0.147 42,999 0.1474 0.00%
2002-10-07 0 0.189 0.166 0.189 0.189 0.199 2,828,000 552,732 0.1954 0.141 0.124 0.141 0.141 0.148 3,800,067 0.1455 -4.55%
2002-10-04 0 0.198 0.174 0.198 0.174 0.200 1,348,000 267,780 0.1986 0.147 0.129 0.147 0.129 0.149 1,811,347 0.1478 -1.00%
2002-10-03 0 0.200 0.191 0.200 0.200 0.202 200,000 40,200 0.2010 0.149 0.142 0.149 0.149 0.150 268,746 0.1496 0.50%
2002-10-02 0 0.199 0.191 0.199 0.196 0.200 1,284,000 253,252 0.1972 0.148 0.142 0.148 0.146 0.149 1,725,348 0.1468 0.00%
2002-09-30 0 0.199 0.171 0.199 0.200 0.238 416,000 95,760 0.2302 0.148 0.127 0.148 0.149 0.177 558,991 0.1713 -1.97%
2002-09-27 0 0.203 0.196 0.204 0.168 0.216 4,116,000 834,604 0.2028 0.151 0.146 0.152 0.125 0.161 5,530,790 0.1509 26.87%
2002-09-26 0 0.160 0.160 0.167 0.150 0.195 2,160,000 345,300 0.1599 0.119 0.119 0.124 0.112 0.145 2,902,455 0.1190 10.34%
2002-09-25 0 0.145 0.136 0.150 0.117 0.150 2,680,000 353,984 0.1321 0.108 0.101 0.112 0.087 0.112 3,601,195 0.0983 31.82%
2002-09-24 0 0.110 0.110 0.115 0.105 0.115 6,308,000 703,184 0.1115 0.082 0.082 0.086 0.078 0.086 8,476,245 0.0830 1.85%
2002-09-23 0 0.108 0.106 0.110 0.104 0.190 24,416,000 3,333,984 0.1365 0.080 0.079 0.082 0.077 0.141 32,808,495 0.1016 -34.94%
2002-09-20 0 0.166 0.157 0.167 0.160 0.185 6,328,000 1,068,920 0.1689 0.124 0.117 0.124 0.119 0.138 8,503,119 0.1257 -9.29%
2002-09-19 0 0.183 0.181 0.188 0.177 0.220 9,392,000 1,717,140 0.1828 0.136 0.135 0.140 0.132 0.164 12,620,306 0.1361 -21.46%
2002-09-18 0 0.233 0.229 0.233 0.230 0.235 1,250,000 292,700 0.2342 0.173 0.170 0.173 0.171 0.175 1,679,662 0.1743 -1.27%
2002-09-17 0 0.236 0.200 0.236 0.196 0.250 4,452,000 978,952 0.2199 0.176 0.149 0.176 0.146 0.186 5,982,283 0.1636 -5.60%
2002-09-16 0 0.250 0.230 0.250 0.230 0.310 7,864,000 2,080,520 0.2646 0.186 0.171 0.186 0.171 0.231 10,567,087 0.1969 -24.24%
2002-09-13 0 0.330 0.310 0.330 0.315 0.365 1,216,000 407,540 0.3351 0.246 0.231 0.246 0.234 0.272 1,633,975 0.2494 -5.71%
2002-09-12 0 0.350 0.340 0.350 0.340 0.355 1,864,000 650,820 0.3492 0.260 0.253 0.260 0.253 0.264 2,504,711 0.2598 -1.41%
2002-09-11 0 0.355 0.335 0.355 0.345 0.355 3,188,000 1,113,380 0.3492 0.264 0.249 0.264 0.257 0.264 4,283,809 0.2599 5.97%
2002-09-10 0 0.335 0.315 0.335 0.315 0.350 1,800,000 614,340 0.3413 0.249 0.234 0.249 0.234 0.260 2,418,713 0.2540 -2.90%
2002-09-09 0 0.345 0.335 0.345 0.350 0.360 7,904,000 2,827,080 0.3577 0.257 0.249 0.257 0.260 0.268 10,620,837 0.2662 -2.82%
2002-09-06 0 0.355 0.350 0.360 0.355 0.370 5,096,000 1,854,560 0.3639 0.264 0.260 0.268 0.264 0.275 6,847,645 0.2708 -4.05%
2002-09-05 0 0.370 0.365 0.370 0.360 0.375 3,992,000 1,478,580 0.3704 0.275 0.272 0.275 0.268 0.279 5,364,167 0.2756 -1.33%
2002-09-04 0 0.375 0.360 0.375 0.360 0.375 8,364,000 3,117,200 0.3727 0.279 0.268 0.279 0.268 0.279 11,238,952 0.2774 -2.60%
2002-09-03 0 0.385 0.360 0.385 0.360 0.385 12,108,000 4,498,480 0.3715 0.287 0.268 0.287 0.268 0.287 16,269,875 0.2765 2.67%
2002-09-02 0 0.375 0.370 0.380 0.375 0.390 9,500,000 3,600,800 0.3790 0.279 0.275 0.283 0.279 0.290 12,765,429 0.2821 1.35%
2002-08-30 0 0.370 0.365 0.375 0.365 0.390 6,740,000 2,542,600 0.3772 0.275 0.272 0.279 0.272 0.290 9,056,736 0.2807 0.00%
2002-08-29 0 0.370 0.360 0.370 0.360 0.390 4,444,000 1,674,740 0.3769 0.275 0.268 0.275 0.268 0.290 5,971,533 0.2805 0.00%
2002-08-28 0 0.370 0.355 0.375 0.350 0.405 4,176,000 1,545,680 0.3701 0.275 0.264 0.279 0.260 0.301 5,611,414 0.2755 -3.90%
2002-08-27 0 0.385 0.380 0.400 0.380 0.415 9,044,000 3,649,120 0.4035 0.287 0.283 0.298 0.283 0.309 12,152,688 0.3003 -1.28%
2002-08-26 0 0.390 0.370 0.390 0.370 0.395 2,756,000 1,065,700 0.3867 0.290 0.275 0.290 0.275 0.294 3,703,318 0.2878 -1.27%
2002-08-23 0 0.395 0.390 0.400 0.390 0.410 1,816,000 719,080 0.3960 0.294 0.290 0.298 0.290 0.305 2,440,212 0.2947 -2.47%
2002-08-22 0 0.405 0.395 0.405 0.395 0.410 1,868,000 759,820 0.4068 0.301 0.294 0.301 0.294 0.305 2,510,086 0.3027 -1.22%
2002-08-21 0 0.410 0.400 0.410 0.400 0.420 4,080,000 1,676,040 0.4108 0.305 0.298 0.305 0.298 0.313 5,482,416 0.3057 -1.20%
2002-08-20 0 0.415 0.395 0.415 0.400 0.450 1,648,000 692,800 0.4204 0.309 0.294 0.309 0.298 0.335 2,214,466 0.3129 -3.49%
2002-08-19 0 0.430 0.410 0.430 0.405 0.445 9,244,000 3,955,840 0.4279 0.320 0.305 0.320 0.301 0.331 12,421,434 0.3185 4.88%
2002-08-16 0 0.410 0.390 0.410 0.375 0.430 11,260,000 4,485,980 0.3984 0.305 0.290 0.305 0.279 0.320 15,130,392 0.2965 3.80%
2002-08-15 0 0.395 0.375 0.395 0.370 0.410 8,404,000 3,287,620 0.3912 0.294 0.279 0.294 0.275 0.305 11,292,701 0.2911 -1.25%
2002-08-14 0 0.400 0.370 0.375 0.375 0.435 6,436,000 2,590,900 0.4026 0.298 0.275 0.279 0.279 0.324 8,648,242 0.2996 -2.44%
2002-08-13 0 0.410 0.395 0.410 0.395 0.430 4,576,000 1,900,900 0.4154 0.305 0.294 0.305 0.294 0.320 6,148,905 0.3091 6.49%
2002-08-12 0 0.385 0.370 0.390 0.330 0.390 7,404,000 2,695,060 0.3640 0.287 0.275 0.290 0.246 0.290 9,948,972 0.2709 20.31%
2002-08-09 0 0.320 0.325 0.330 0.300 0.335 7,460,000 2,424,640 0.3250 0.238 0.242 0.246 0.223 0.249 10,024,221 0.2419 3.23%
2002-08-08 0 0.310 0.250 0.315 0.250 0.350 1,316,000 440,220 0.3345 0.231 0.186 0.234 0.186 0.260 1,768,348 0.2489 24.00%
2002-08-07 0 0.250 0.250 0.300 0.250 0.300 52,000 14,400 0.2769 0.186 0.186 0.223 0.186 0.223 69,874 0.2061 -10.71%
2002-08-06 0 0.280 0.280 0.295 0.280 0.280 16,000 4,480 0.2800 0.208 0.208 0.220 0.208 0.208 21,500 0.2084 0.00%
2002-08-05 0 0.280 - 0.300 - - 60,000 15,600 0.2600 0.208 - 0.223 - - 80,624 0.1935 0.00%
2002-08-02 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 0.208 - 0.208 0.208 0.208 53,749 0.2084 -11.11%
2002-08-01 0 0.315 0.315 0.320 0.285 0.300 160,000 47,100 0.2944 0.234 0.234 0.238 0.212 0.223 214,997 0.2191 0.00%
2002-07-31 0 0.315 0.315 0.320 0.300 0.315 760,000 232,180 0.3055 0.234 0.234 0.238 0.223 0.234 1,021,234 0.2274 -1.56%
2002-07-30 0 0.320 - 0.320 0.325 0.325 76,000 24,700 0.3250 0.238 - 0.238 0.242 0.242 102,123 0.2419 -1.54%
2002-07-29 0 0.325 - 0.325 - - 0 0 - 0.242 - 0.242 - - 0 - -4.41%
2002-07-26 0 0.340 - 0.340 - - 0 0 - 0.253 - 0.253 - - 0 - -10.53%
2002-07-25 0 0.380 - 0.380 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-07-24 0 0.380 - 0.380 0.380 0.380 24,000 9,120 0.3800 0.283 - 0.283 0.283 0.283 32,250 0.2828 0.00%
2002-07-23 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.283 - 0.283 0.283 0.283 26,875 0.2828 0.00%
2002-07-22 0 0.380 - 0.380 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-07-19 0 0.380 - 0.390 0.380 0.380 24,000 9,120 0.3800 0.283 - 0.290 0.283 0.283 32,250 0.2828 0.00%
2002-07-18 0 0.380 - 0.380 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-07-17 0 0.380 - 0.380 - - 0 0 - 0.283 - 0.283 - - 0 - -1.30%
2002-07-16 0 0.385 - 0.400 - - 0 0 - 0.287 - 0.298 - - 0 - 0.00%
2002-07-15 0 0.385 - 0.410 - - 0 0 - 0.287 - 0.305 - - 0 - 0.00%
2002-07-12 0 0.385 0.385 0.390 - - 0 0 - 0.287 0.287 0.290 - - 0 - 10.00%
2002-07-11 0 0.350 - 0.390 0.350 0.350 20,000 7,000 0.3500 0.260 - 0.290 0.260 0.260 26,875 0.2605 -10.26%
2002-07-10 0 0.390 - 0.395 - - 0 0 - 0.290 - 0.294 - - 0 - 0.00%
2002-07-09 0 0.390 - 0.395 - - 0 0 - 0.290 - 0.294 - - 0 - 0.00%
2002-07-08 0 0.390 0.350 0.395 - - 0 0 - 0.290 0.260 0.294 - - 0 - 0.00%
2002-07-05 0 0.390 - 0.390 0.390 0.390 40,000 15,600 0.3900 0.290 - 0.290 0.290 0.290 53,749 0.2902 0.00%
2002-07-04 0 0.390 0.350 0.390 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2002-07-03 0 0.390 - 0.390 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2002-07-02 0 0.390 0.360 0.390 - - 0 0 - 0.290 0.268 0.290 - - 0 - 0.00%
2002-06-28 0 0.390 0.350 0.390 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2002-06-27 0 0.390 0.350 0.390 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2002-06-26 0 0.390 0.355 0.390 - - 0 0 - 0.290 0.264 0.290 - - 0 - -1.27%
2002-06-25 0 0.395 0.395 0.400 0.385 0.385 212,000 81,620 0.3850 0.294 0.294 0.298 0.287 0.287 284,871 0.2865 -1.25%
2002-06-24 0 0.400 0.400 0.405 - - 0 0 - 0.298 0.298 0.301 - - 0 - 5.26%
2002-06-21 0 0.380 0.350 0.380 0.380 0.385 252,000 96,340 0.3823 0.283 0.260 0.283 0.283 0.287 338,620 0.2845 -1.30%
2002-06-20 0 0.385 - 0.385 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-19 0 0.385 - 0.385 - - 100,000 36,500 0.3650 0.287 - 0.287 - - 134,373 0.2716 0.00%
2002-06-18 0 0.385 - 0.390 - - 0 0 - 0.287 - 0.290 - - 0 - 0.00%
2002-06-17 0 0.385 0.385 0.390 0.360 0.370 256,000 93,260 0.3643 0.287 0.287 0.290 0.268 0.275 343,995 0.2711 -2.53%
2002-06-14 0 0.395 0.375 0.395 0.395 0.405 792,000 316,660 0.3998 0.294 0.279 0.294 0.294 0.301 1,064,234 0.2975 -4.82%
2002-06-13 0 0.415 0.415 0.420 0.405 0.405 68,000 27,540 0.4050 0.309 0.309 0.313 0.301 0.301 91,374 0.3014 -2.35%
2002-06-12 0 0.425 0.400 0.425 - - 0 0 - 0.316 0.298 0.316 - - 0 - 0.00%
2002-06-11 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.316 0.298 0.316 0.316 0.316 5,375 0.3163 0.00%
2002-06-10 0 0.425 0.400 0.430 - - 48,000 19,680 0.4100 0.316 0.298 0.320 - - 64,499 0.3051 0.00%
2002-06-07 0 0.425 0.425 0.440 - - 0 0 - 0.316 0.316 0.327 - - 0 - 2.41%
2002-06-06 0 0.415 0.410 0.415 0.415 0.415 220,000 91,300 0.4150 0.309 0.305 0.309 0.309 0.309 295,620 0.3088 0.00%
2002-06-05 0 0.415 0.415 0.425 0.415 0.420 184,000 76,520 0.4159 0.309 0.309 0.316 0.309 0.313 247,246 0.3095 -1.19%
2002-06-04 0 0.420 0.415 0.420 - - 0 0 - 0.313 0.309 0.313 - - 0 - -2.33%
2002-06-03 0 0.430 0.425 0.430 0.425 0.430 224,000 96,280 0.4298 0.320 0.316 0.320 0.316 0.320 300,995 0.3199 -2.27%
2002-05-31 0 0.440 0.430 0.450 0.430 0.440 300,000 131,000 0.4367 0.327 0.320 0.335 0.320 0.327 403,119 0.3250 0.00%
2002-05-30 0 0.440 0.435 0.440 0.425 0.440 300,000 129,540 0.4318 0.327 0.324 0.327 0.316 0.327 403,119 0.3213 0.00%
2002-05-29 0 0.440 0.435 0.440 0.440 0.455 1,036,000 463,280 0.4472 0.327 0.324 0.327 0.327 0.339 1,392,104 0.3328 -2.22%
2002-05-28 0 0.450 0.450 0.460 0.430 0.450 736,000 322,460 0.4381 0.335 0.335 0.342 0.320 0.335 988,985 0.3261 4.65%
2002-05-27 0 0.430 0.430 0.445 0.420 0.430 336,000 144,400 0.4298 0.320 0.320 0.331 0.313 0.320 451,493 0.3198 0.00%
2002-05-24 0 0.430 0.420 0.430 0.415 0.430 676,000 284,520 0.4209 0.320 0.313 0.320 0.309 0.320 908,361 0.3132 3.61%
2002-05-23 0 0.415 0.415 0.440 0.415 0.420 484,000 200,940 0.4152 0.309 0.309 0.327 0.309 0.313 650,365 0.3090 0.00%
2002-05-22 0 0.415 0.395 0.420 0.405 0.415 540,000 221,320 0.4099 0.309 0.294 0.313 0.301 0.309 725,614 0.3050 1.22%
2002-05-21 0 0.410 0.405 0.440 0.380 0.410 1,280,000 500,820 0.3913 0.305 0.301 0.327 0.283 0.305 1,719,974 0.2912 3.80%
2002-05-17 0 0.395 0.390 0.400 0.390 0.430 860,000 343,080 0.3989 0.294 0.290 0.298 0.290 0.320 1,155,607 0.2969 -5.95%
2002-05-16 1 - - - - - 0 0 - 0.313 - - - - 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 0.313 0.313 0.320 0.287 0.350 39,852,547 0.3200 10.53%
2002-05-14 0 0.380 0.370 0.380 0.350 0.380 1,232,000 450,780 0.3659 0.283 0.275 0.283 0.260 0.283 1,655,475 0.2723 4.11%
2002-05-13 0 0.365 0.365 0.370 0.360 0.370 1,232,000 450,700 0.3658 0.272 0.272 0.275 0.268 0.275 1,655,475 0.2722 -1.35%
2002-05-10 0 0.370 0.365 0.390 0.370 0.375 160,000 59,500 0.3719 0.275 0.272 0.290 0.275 0.279 214,997 0.2767 -1.33%
2002-05-09 0 0.375 0.375 0.380 0.370 0.380 152,000 57,080 0.3755 0.279 0.279 0.283 0.275 0.283 204,247 0.2795 -1.32%
2002-05-08 0 0.380 0.370 0.380 0.370 0.380 580,000 219,680 0.3788 0.283 0.275 0.283 0.275 0.283 779,363 0.2819 0.00%
2002-05-07 0 0.380 0.370 0.400 0.360 0.385 220,000 83,700 0.3805 0.283 0.275 0.298 0.268 0.287 295,620 0.2831 0.00%
2002-05-06 0 0.380 0.380 0.390 0.380 0.395 460,000 177,280 0.3854 0.283 0.283 0.290 0.283 0.294 618,115 0.2868 0.00%
2002-05-03 0 0.380 0.380 0.400 0.380 0.390 472,000 180,360 0.3821 0.283 0.283 0.298 0.283 0.290 634,240 0.2844 0.00%
2002-05-02 0 0.380 0.380 0.385 0.380 0.385 140,000 53,440 0.3817 0.283 0.283 0.287 0.283 0.287 188,122 0.2841 -1.30%
2002-04-30 0 0.385 0.385 0.390 0.380 0.400 152,000 58,280 0.3834 0.287 0.287 0.290 0.283 0.298 204,247 0.2853 -1.28%
2002-04-29 0 0.390 0.380 0.390 0.380 0.390 268,000 104,120 0.3885 0.290 0.283 0.290 0.283 0.290 360,119 0.2891 0.00%
2002-04-26 0 0.390 0.375 0.400 0.390 0.390 40,000 15,600 0.3900 0.290 0.279 0.298 0.290 0.290 53,749 0.2902 -1.27%
2002-04-25 0 0.395 0.395 0.405 0.370 0.400 632,000 247,400 0.3915 0.294 0.294 0.301 0.275 0.298 849,237 0.2913 -2.47%
2002-04-24 0 0.405 0.395 0.405 0.400 0.410 104,000 41,820 0.4021 0.301 0.294 0.301 0.298 0.305 139,748 0.2993 1.25%
2002-04-23 0 0.400 0.400 0.405 - - 0 0 - 0.298 0.298 0.301 - - 0 - 0.00%
2002-04-22 0 0.400 0.395 0.410 0.395 0.400 320,000 126,900 0.3966 0.298 0.294 0.305 0.294 0.298 429,993 0.2951 1.27%
2002-04-19 0 0.395 0.395 0.410 0.390 0.410 1,452,000 575,260 0.3962 0.294 0.294 0.305 0.290 0.305 1,951,095 0.2948 2.60%
2002-04-18 0 0.385 0.385 0.390 0.380 0.390 472,000 182,880 0.3875 0.287 0.287 0.290 0.283 0.290 634,240 0.2883 1.32%
2002-04-17 0 0.380 0.375 0.395 0.375 0.380 412,000 156,320 0.3794 0.283 0.279 0.294 0.279 0.283 553,616 0.2824 1.33%
2002-04-16 0 0.375 0.375 0.380 0.365 0.380 480,000 180,600 0.3763 0.279 0.279 0.283 0.272 0.283 644,990 0.2800 -1.32%
2002-04-15 0 0.380 0.380 0.385 0.375 0.380 276,000 103,740 0.3759 0.283 0.283 0.287 0.279 0.283 370,869 0.2797 0.00%
2002-04-12 0 0.380 0.365 0.380 0.365 0.380 92,000 34,260 0.3724 0.283 0.272 0.283 0.272 0.283 123,623 0.2771 -1.30%
2002-04-11 0 0.385 0.380 0.385 0.380 0.400 220,000 85,800 0.3900 0.287 0.283 0.287 0.283 0.298 295,620 0.2902 -2.53%
2002-04-10 0 0.395 0.395 0.400 0.370 0.370 60,000 22,200 0.3700 0.294 0.294 0.298 0.275 0.275 80,624 0.2754 -1.25%
2002-04-09 0 0.400 0.360 0.400 - - 0 0 - 0.298 0.268 0.298 - - 0 - -1.23%
2002-04-08 0 0.405 - 0.405 0.405 0.410 84,000 34,320 0.4086 0.301 - 0.301 0.301 0.305 112,873 0.3041 -1.22%
2002-04-04 0 0.410 - 0.410 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2002-04-03 0 0.410 0.380 0.410 0.390 0.410 112,000 43,760 0.3907 0.305 0.283 0.305 0.290 0.305 150,498 0.2908 -1.20%
2002-04-02 0 0.415 0.390 0.415 0.420 0.420 4,000 1,680 0.4200 0.309 0.290 0.309 0.313 0.313 5,375 0.3126 0.00%
2002-03-28 0 0.415 0.390 0.420 - - 0 0 - 0.309 0.290 0.313 - - 0 - 0.00%
2002-03-27 0 0.415 0.390 0.420 - - 0 0 - 0.309 0.290 0.313 - - 0 - 0.00%
2002-03-26 0 0.415 0.415 0.420 0.390 0.400 492,000 193,880 0.3941 0.309 0.309 0.313 0.290 0.298 661,115 0.2933 2.47%
2002-03-25 0 0.405 0.395 0.410 0.405 0.405 200,000 81,000 0.4050 0.301 0.294 0.305 0.301 0.301 268,746 0.3014 -3.57%
2002-03-22 0 0.420 0.400 0.420 - - 0 0 - 0.313 0.298 0.313 - - 0 - 0.00%
2002-03-21 0 0.420 0.395 0.420 0.405 0.420 504,000 206,180 0.4091 0.313 0.294 0.313 0.301 0.313 677,240 0.3044 0.00%
2002-03-20 0 0.420 0.405 0.425 - - 0 0 - 0.313 0.301 0.316 - - 0 - 0.00%
2002-03-19 0 0.420 0.400 0.420 0.400 0.425 256,000 107,280 0.4191 0.313 0.298 0.313 0.298 0.316 343,995 0.3119 -1.18%
2002-03-18 0 0.425 - 0.425 0.425 0.425 16,000 6,800 0.4250 0.316 - 0.316 0.316 0.316 21,500 0.3163 0.00%
2002-03-15 0 0.425 0.425 0.430 0.425 0.430 132,000 56,660 0.4292 0.316 0.316 0.320 0.316 0.320 177,372 0.3194 -1.16%
2002-03-14 0 0.430 0.405 0.430 - - 0 0 - 0.320 0.301 0.320 - - 0 - 0.00%
2002-03-13 0 0.430 0.430 0.435 0.430 0.430 172,000 73,960 0.4300 0.320 0.320 0.324 0.320 0.320 231,121 0.3200 0.00%
2002-03-12 0 0.430 0.420 0.430 0.410 0.435 528,000 227,080 0.4301 0.320 0.313 0.320 0.305 0.324 709,489 0.3201 0.00%
2002-03-11 0 0.430 0.430 0.435 0.400 0.400 20,000 8,000 0.4000 0.320 0.320 0.324 0.298 0.298 26,875 0.2977 1.18%
2002-03-08 0 0.425 0.405 0.425 0.425 0.425 20,000 8,500 0.4250 0.316 0.301 0.316 0.316 0.316 26,875 0.3163 -1.16%
2002-03-07 0 0.430 0.430 0.440 0.420 0.420 544,000 228,480 0.4200 0.320 0.320 0.327 0.313 0.313 730,989 0.3126 3.61%
2002-03-06 0 0.415 0.415 0.420 0.400 0.400 120,000 48,000 0.4000 0.309 0.309 0.313 0.298 0.298 161,248 0.2977 -1.19%
2002-03-05 0 0.420 0.420 0.425 0.410 0.410 48,000 19,680 0.4100 0.313 0.313 0.316 0.305 0.305 64,499 0.3051 -1.18%
2002-03-04 0 0.425 0.425 0.430 0.405 0.410 280,000 113,800 0.4064 0.316 0.316 0.320 0.301 0.305 376,244 0.3025 0.00%
2002-03-01 0 0.425 0.425 0.430 0.400 0.405 352,000 141,800 0.4028 0.316 0.316 0.320 0.298 0.301 472,993 0.2998 -2.30%
2002-02-28 0 0.435 0.435 0.440 0.405 0.420 820,000 340,060 0.4147 0.324 0.324 0.327 0.301 0.313 1,101,858 0.3086 4.82%
2002-02-27 0 0.415 0.410 0.420 - - 0 0 - 0.309 0.305 0.313 - - 0 - 0.00%
2002-02-26 0 0.415 0.410 0.415 0.440 0.440 60,000 26,400 0.4400 0.309 0.305 0.309 0.327 0.327 80,624 0.3274 -3.49%
2002-02-25 0 0.430 0.410 0.445 - - 0 0 - 0.320 0.305 0.331 - - 0 - 0.00%
2002-02-22 0 0.430 0.420 0.450 0.430 0.430 36,000 15,480 0.4300 0.320 0.313 0.335 0.320 0.320 48,374 0.3200 -3.37%
2002-02-21 0 0.445 0.445 0.450 0.430 0.445 636,000 274,440 0.4315 0.331 0.331 0.335 0.320 0.331 854,612 0.3211 3.49%
2002-02-20 0 0.430 0.425 0.430 0.430 0.450 788,000 354,040 0.4493 0.320 0.316 0.320 0.320 0.335 1,058,859 0.3344 -4.44%
2002-02-19 0 0.450 0.450 0.470 0.450 0.450 240,000 108,000 0.4500 0.335 0.335 0.350 0.335 0.335 322,495 0.3349 0.00%
2002-02-18 0 0.450 0.450 0.480 0.420 0.430 752,000 317,200 0.4218 0.335 0.335 0.357 0.313 0.320 1,010,484 0.3139 7.14%
2002-02-15 0 0.420 0.415 0.420 0.415 0.420 336,000 139,460 0.4151 0.313 0.309 0.313 0.309 0.313 451,493 0.3089 1.20%
2002-02-11 0 0.415 0.415 0.425 0.405 0.415 92,000 38,140 0.4146 0.309 0.309 0.316 0.301 0.309 123,623 0.3085 2.47%
2002-02-08 0 0.405 0.405 0.410 0.405 0.410 24,366,166 10,229,270 0.4198 0.301 0.301 0.305 0.301 0.305 32,741,532 0.3124 -1.22%
2002-02-07 0 0.410 0.410 0.415 0.410 0.410 420,000 172,200 0.4100 0.305 0.305 0.309 0.305 0.305 564,366 0.3051 -2.38%
2002-02-06 0 0.420 0.420 0.430 0.400 0.400 212,000 84,800 0.4000 0.313 0.313 0.320 0.298 0.298 284,871 0.2977 5.00%
2002-02-05 0 0.400 0.400 0.410 0.400 0.400 104,000 41,600 0.4000 0.298 0.298 0.305 0.298 0.298 139,748 0.2977 -2.44%
2002-02-04 0 0.410 0.410 0.415 0.400 0.405 504,000 203,100 0.4030 0.305 0.305 0.309 0.298 0.301 677,240 0.2999 1.23%
2002-02-01 0 0.405 0.405 0.415 0.405 0.405 100,000 40,500 0.4050 0.301 0.301 0.309 0.301 0.301 134,373 0.3014 0.00%
2002-01-31 0 0.405 0.405 0.415 0.400 0.410 540,000 219,400 0.4063 0.301 0.301 0.309 0.298 0.305 725,614 0.3024 -1.22%
2002-01-30 0 0.410 0.410 0.415 0.400 0.405 260,000 104,500 0.4019 0.305 0.305 0.309 0.298 0.301 349,370 0.2991 2.50%
2002-01-29 0 0.400 0.400 0.410 0.400 0.400 180,000 72,000 0.4000 0.298 0.298 0.305 0.298 0.298 241,871 0.2977 1.27%
2002-01-28 0 0.395 0.395 0.400 0.380 0.400 176,000 67,440 0.3832 0.294 0.294 0.298 0.283 0.298 236,496 0.2852 -1.25%
2002-01-25 0 0.400 - 0.405 - - 0 0 - 0.298 - 0.301 - - 0 - 0.00%
2002-01-24 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.298 0.283 0.298 0.298 0.298 161,248 0.2977 2.56%
2002-01-23 0 0.390 0.390 0.395 0.380 0.390 144,000 55,400 0.3847 0.290 0.290 0.294 0.283 0.290 193,497 0.2863 1.30%
2002-01-22 0 0.385 0.395 0.400 - - 0 0 - 0.287 0.294 0.298 - - 0 - 1.32%
2002-01-21 0 0.380 0.380 0.410 0.380 0.400 484,000 193,520 0.3998 0.283 0.283 0.305 0.283 0.298 650,365 0.2976 -5.00%
2002-01-18 0 0.400 0.385 0.400 0.395 0.405 360,000 144,000 0.4000 0.298 0.287 0.298 0.294 0.301 483,743 0.2977 -4.76%
2002-01-17 0 0.420 0.410 0.420 0.390 0.420 672,000 267,680 0.3983 0.313 0.305 0.313 0.290 0.313 902,986 0.2964 0.00%
2002-01-16 0 0.420 0.400 0.420 0.420 0.420 8,000 3,360 0.4200 0.313 0.298 0.313 0.313 0.313 10,750 0.3126 -1.18%
2002-01-15 0 0.425 0.400 0.425 0.420 0.425 328,000 138,400 0.4220 0.316 0.298 0.316 0.313 0.316 440,743 0.3140 1.19%
2002-01-14 0 0.420 0.420 0.425 0.400 0.410 440,000 177,800 0.4041 0.313 0.313 0.316 0.298 0.305 591,241 0.3007 0.00%
2002-01-11 0 0.420 0.420 0.430 0.400 0.420 1,600,000 643,800 0.4024 0.313 0.313 0.320 0.298 0.313 2,149,967 0.2994 2.44%
2002-01-10 0 0.410 0.390 0.420 - - 0 0 - 0.305 0.290 0.313 - - 0 - 0.00%
2002-01-09 0 0.410 0.385 0.420 0.410 0.420 340,000 139,560 0.4105 0.305 0.287 0.313 0.305 0.313 456,868 0.3055 -4.65%
2002-01-08 0 0.430 0.410 0.430 0.430 0.430 88,000 36,880 0.4191 0.320 0.305 0.320 0.320 0.320 118,248 0.3119 0.00%
2002-01-07 0 0.430 0.420 0.440 0.420 0.440 548,000 232,560 0.4244 0.320 0.313 0.327 0.313 0.327 736,364 0.3158 -2.27%
2002-01-04 0 0.440 0.415 0.445 0.420 0.440 588,000 247,520 0.4210 0.327 0.309 0.331 0.313 0.327 790,113 0.3133 0.00%
2002-01-03 0 0.440 0.405 0.440 0.440 0.440 172,000 75,680 0.4400 0.327 0.301 0.327 0.327 0.327 231,121 0.3274 2.33%
2002-01-02 0 0.430 0.450 0.455 - - 0 0 - 0.320 0.335 0.339 - - 0 - 0.00%
2001-12-31 0 0.430 0.450 0.455 - - 8,000 3,640 0.4550 0.320 0.335 0.339 - - 10,750 0.3386 0.00%
2001-12-28 0 0.430 0.420 0.440 0.420 0.440 160,000 68,760 0.4298 0.320 0.313 0.327 0.313 0.327 214,997 0.3198 -2.27%
2001-12-27 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.327 0.313 0.327 0.327 0.327 53,749 0.3274 4.76%
2001-12-24 0 0.420 0.420 0.460 0.420 0.420 8,000 3,360 0.4200 0.313 0.313 0.342 0.313 0.313 10,750 0.3126 -4.55%
2001-12-21 0 0.440 0.410 0.440 0.425 0.440 100,000 43,700 0.4370 0.327 0.305 0.327 0.316 0.327 134,373 0.3252 2.33%
2001-12-20 0 0.430 0.430 0.440 0.400 0.400 276,000 110,400 0.4000 0.320 0.320 0.327 0.298 0.298 370,869 0.2977 4.88%
2001-12-19 0 0.410 0.400 0.410 0.410 0.420 344,000 143,040 0.4158 0.305 0.298 0.305 0.305 0.313 462,243 0.3094 -8.89%
2001-12-18 0 0.450 - 0.460 - - 0 0 - 0.335 - 0.342 - - 0 - 0.00%
2001-12-17 0 0.450 0.440 0.450 0.440 0.450 404,000 179,480 0.4443 0.335 0.327 0.335 0.327 0.335 542,867 0.3306 2.27%
2001-12-14 0 0.440 0.430 0.440 0.430 0.440 288,000 124,960 0.4339 0.327 0.320 0.327 0.320 0.327 386,994 0.3229 8.64%
2001-12-13 0 0.405 0.430 0.440 0.405 0.460 616,000 275,440 0.4471 0.301 0.320 0.327 0.301 0.342 827,737 0.3328 -10.99%
2001-12-12 0 0.455 0.455 0.470 0.450 0.460 428,000 194,720 0.4550 0.339 0.339 0.350 0.335 0.342 575,116 0.3386 -3.19%
2001-12-11 0 0.470 0.470 0.475 0.460 0.475 516,000 242,840 0.4706 0.350 0.350 0.353 0.342 0.353 693,364 0.3502 -1.05%
2001-12-10 0 0.475 0.475 0.480 0.450 0.490 792,000 382,080 0.4824 0.353 0.353 0.357 0.335 0.365 1,064,234 0.3590 1.06%
2001-12-07 0 0.470 0.470 0.480 0.470 0.495 356,000 170,180 0.4780 0.350 0.350 0.357 0.350 0.368 478,368 0.3558 -2.08%
2001-12-06 0 0.480 0.470 0.480 0.480 0.490 856,000 414,280 0.4840 0.357 0.350 0.357 0.357 0.365 1,150,232 0.3602 0.00%
2001-12-05 0 0.480 0.475 0.480 0.480 0.495 1,924,000 935,640 0.4863 0.357 0.353 0.357 0.357 0.368 2,585,335 0.3619 -1.03%
2001-12-04 0 0.485 0.485 0.495 0.480 0.500 3,412,000 1,665,260 0.4881 0.361 0.361 0.368 0.357 0.372 4,584,804 0.3632 1.04%
2001-12-03 0 0.480 0.480 0.500 0.480 0.495 2,580,000 1,254,940 0.4864 0.357 0.357 0.372 0.357 0.368 3,466,822 0.3620 -4.00%
2001-11-30 0 0.500 0.490 0.510 0.485 0.510 1,468,000 728,900 0.4965 0.372 0.365 0.380 0.361 0.380 1,972,595 0.3695 2.04%
2001-11-29 0 0.490 0.485 0.490 0.485 0.490 140,000 68,000 0.4857 0.365 0.361 0.365 0.361 0.365 188,122 0.3615 -2.00%
2001-11-28 0 0.500 0.490 0.510 0.490 0.510 1,240,000 624,600 0.5037 0.372 0.365 0.380 0.365 0.380 1,666,224 0.3749 -1.96%
2001-11-27 0 0.510 0.495 0.510 0.490 0.510 448,000 226,280 0.5051 0.380 0.368 0.380 0.365 0.380 601,991 0.3759 0.00%
2001-11-26 0 0.510 0.500 0.510 0.500 0.520 952,000 486,400 0.5109 0.380 0.372 0.380 0.372 0.387 1,279,230 0.3802 2.00%
2001-11-23 0 0.500 0.490 0.500 0.500 0.500 180,000 90,000 0.5000 0.372 0.365 0.372 0.372 0.372 241,871 0.3721 2.04%
2001-11-22 0 0.490 0.490 0.500 0.485 0.500 216,000 104,880 0.4856 0.365 0.365 0.372 0.361 0.372 290,246 0.3613 0.00%
2001-11-21 0 0.490 0.490 0.520 0.490 0.510 256,000 128,800 0.5031 0.365 0.365 0.387 0.365 0.380 343,995 0.3744 -3.92%
2001-11-20 0 0.510 0.500 0.510 0.500 0.520 384,000 195,120 0.5081 0.380 0.372 0.380 0.372 0.387 515,992 0.3781 0.00%
2001-11-19 0 0.510 0.500 0.510 0.510 0.520 364,000 186,680 0.5129 0.380 0.372 0.380 0.380 0.387 489,117 0.3817 0.00%
2001-11-16 0 0.510 0.500 0.510 0.510 0.520 556,000 286,560 0.5154 0.380 0.372 0.380 0.380 0.387 747,114 0.3836 0.00%
2001-11-15 0 0.510 0.500 0.510 0.485 0.520 1,468,000 741,980 0.5054 0.380 0.372 0.380 0.361 0.387 1,972,595 0.3761 4.08%
2001-11-14 0 0.490 0.490 0.510 0.490 0.520 852,000 434,720 0.5102 0.365 0.365 0.380 0.365 0.387 1,144,857 0.3797 0.00%
2001-11-13 0 0.490 0.480 0.490 0.480 0.510 1,304,000 633,040 0.4855 0.365 0.357 0.365 0.357 0.380 1,752,223 0.3613 -2.00%
2001-11-12 0 0.500 0.490 0.510 0.480 0.510 1,316,000 657,920 0.4999 0.372 0.365 0.380 0.357 0.380 1,768,348 0.3721 4.17%
2001-11-09 0 0.480 0.480 0.500 0.480 0.500 1,536,000 745,180 0.4851 0.357 0.357 0.372 0.357 0.372 2,063,968 0.3610 -7.69%
2001-11-08 0 0.520 0.510 0.520 0.490 0.520 1,492,000 747,160 0.5008 0.387 0.380 0.387 0.365 0.387 2,004,844 0.3727 8.33%
2001-11-07 0 0.480 0.480 0.490 0.460 0.540 2,860,000 1,409,480 0.4928 0.357 0.357 0.365 0.342 0.402 3,843,066 0.3668 -7.69%
2001-11-06 0 0.520 0.510 0.520 0.500 0.550 5,488,000 2,889,240 0.5265 0.387 0.380 0.387 0.372 0.409 7,374,387 0.3918 5.05%
2001-11-05 0 0.495 0.485 0.495 0.470 0.495 1,148,000 559,000 0.4869 0.368 0.361 0.368 0.350 0.368 1,542,601 0.3624 10.00%
2001-11-02 0 0.450 0.445 0.465 0.430 0.490 9,140,000 4,264,560 0.4666 0.335 0.331 0.346 0.320 0.365 12,281,686 0.3472 7.14%
2001-11-01 0 0.420 0.405 0.425 0.405 0.550 22,336,000 10,150,960 0.4545 0.313 0.301 0.316 0.301 0.409 30,013,538 0.3382 -8.70%
2001-10-31 0 0.460 0.470 0.475 0.450 0.475 756,000 347,240 0.4593 0.342 0.350 0.353 0.335 0.353 1,015,859 0.3418 2.22%
2001-10-30 0 0.450 0.440 0.465 0.410 0.450 368,000 158,600 0.4310 0.335 0.327 0.346 0.305 0.335 494,492 0.3207 12.50%
2001-10-29 0 0.400 0.400 0.420 0.380 0.410 260,000 101,800 0.3915 0.298 0.298 0.313 0.283 0.305 349,370 0.2914 -4.76%
2001-10-26 0 0.420 0.405 0.420 0.415 0.420 220,000 92,020 0.4183 0.313 0.301 0.313 0.309 0.313 295,620 0.3113 0.00%
2001-10-24 0 0.420 0.400 0.420 0.420 0.420 4,000 1,680 0.4200 0.313 0.298 0.313 0.313 0.313 5,375 0.3126 -1.18%
2001-10-23 0 0.425 0.425 0.430 0.400 0.425 204,000 84,960 0.4165 0.316 0.316 0.320 0.298 0.316 274,121 0.3099 2.41%
2001-10-22 0 0.415 0.380 0.415 0.380 0.415 80,000 30,820 0.3853 0.309 0.283 0.309 0.283 0.309 107,498 0.2867 9.21%
2001-10-19 0 0.380 0.380 0.410 0.380 0.400 80,000 30,480 0.3810 0.283 0.283 0.305 0.283 0.298 107,498 0.2835 -2.56%
2001-10-18 0 0.390 0.385 0.400 0.385 0.390 180,000 70,000 0.3889 0.290 0.287 0.298 0.287 0.290 241,871 0.2894 0.00%
2001-10-17 0 0.390 0.390 0.405 0.390 0.410 280,000 112,000 0.4000 0.290 0.290 0.301 0.290 0.305 376,244 0.2977 0.00%
2001-10-16 0 0.390 0.380 0.400 - - 0 0 - 0.290 0.283 0.298 - - 0 - 0.00%
2001-10-15 0 0.390 0.385 0.390 0.390 0.415 92,000 36,880 0.4009 0.290 0.287 0.290 0.290 0.309 123,623 0.2983 0.00%
2001-10-12 0 0.390 0.385 0.390 0.390 0.400 752,000 293,760 0.3906 0.290 0.287 0.290 0.290 0.298 1,010,484 0.2907 -2.50%
2001-10-11 0 0.400 0.400 0.410 0.390 0.425 2,948,000 1,200,620 0.4073 0.298 0.298 0.305 0.290 0.316 3,961,314 0.3031 5.26%
2001-10-10 0 0.380 0.375 0.380 0.350 0.430 1,176,000 459,040 0.3903 0.283 0.279 0.283 0.260 0.320 1,580,226 0.2905 -1.30%
2001-10-09 0 0.385 0.380 0.385 0.380 0.400 340,000 131,260 0.3861 0.287 0.283 0.287 0.283 0.298 456,868 0.2873 8.45%
2001-10-08 0 0.355 0.350 0.400 0.350 0.355 236,000 83,000 0.3517 0.264 0.260 0.298 0.260 0.264 317,120 0.2617 -5.33%
2001-10-05 0 0.375 0.375 0.380 0.340 0.375 844,000 301,800 0.3576 0.279 0.279 0.283 0.253 0.279 1,134,108 0.2661 10.29%
2001-10-04 0 0.340 0.330 0.350 0.320 0.340 304,000 102,400 0.3368 0.253 0.246 0.260 0.238 0.253 408,494 0.2507 1.49%
2001-10-03 0 0.335 0.310 0.335 0.320 0.340 256,000 83,840 0.3275 0.249 0.231 0.249 0.238 0.253 343,995 0.2437 11.67%
2001-09-28 0 0.300 0.295 0.330 0.300 0.330 2,144,000 665,220 0.3103 0.223 0.220 0.246 0.223 0.246 2,880,956 0.2309 -9.09%
2001-09-27 0 0.330 0.330 0.340 0.330 0.340 492,000 164,980 0.3353 0.246 0.246 0.253 0.246 0.253 661,115 0.2495 4.76%
2001-09-26 0 0.315 0.315 0.330 0.315 0.320 100,000 31,760 0.3176 0.234 0.234 0.246 0.234 0.238 134,373 0.2364 -7.35%
2001-09-25 0 0.340 0.330 0.345 0.320 0.340 1,440,000 481,120 0.3341 0.253 0.246 0.257 0.238 0.253 1,934,970 0.2486 6.25%
2001-09-24 0 0.320 0.320 0.330 0.290 0.300 852,000 253,220 0.2972 0.238 0.238 0.246 0.216 0.223 1,144,857 0.2212 6.67%
2001-09-21 0 0.300 0.275 0.330 0.270 0.305 336,000 101,140 0.3010 0.223 0.205 0.246 0.201 0.227 451,493 0.2240 0.00%
2001-09-20 0 0.300 0.280 0.325 0.300 0.320 1,488,000 448,000 0.3011 0.223 0.208 0.242 0.223 0.238 1,999,469 0.2241 -6.25%
2001-09-19 0 0.320 0.320 0.350 0.300 0.375 1,652,000 515,300 0.3119 0.238 0.238 0.260 0.223 0.279 2,219,841 0.2321 -5.88%
2001-09-18 0 0.340 0.320 - 0.330 0.340 96,000 32,480 0.3383 0.253 0.238 - 0.246 0.253 128,998 0.2518 6.25%
2001-09-17 0 0.320 - 0.380 0.320 0.380 496,000 168,080 0.3389 0.238 - 0.283 0.238 0.283 666,490 0.2522 -13.51%
2001-09-14 0 0.370 0.370 0.400 0.370 0.400 640,000 249,560 0.3899 0.275 0.275 0.298 0.275 0.298 859,987 0.2902 -5.13%
2001-09-13 0 0.390 0.390 0.415 0.390 0.415 236,000 95,500 0.4047 0.290 0.290 0.309 0.290 0.309 317,120 0.3011 -6.02%
2001-09-12 0 0.415 0.390 0.415 0.380 0.415 848,000 335,180 0.3953 0.309 0.290 0.309 0.283 0.309 1,139,482 0.2942 -9.78%
2001-09-11 0 0.460 0.450 0.470 - - 0 0 - 0.342 0.335 0.350 - - 0 - 0.00%
2001-09-10 0 0.460 0.450 0.490 0.460 0.460 564,000 259,560 0.4602 0.342 0.335 0.365 0.342 0.342 757,863 0.3425 0.00%
2001-09-07 0 0.460 0.450 0.480 - - 0 0 - 0.342 0.335 0.357 - - 0 - 0.00%
2001-09-06 0 0.460 0.460 0.470 0.460 0.500 976,000 461,440 0.4728 0.342 0.342 0.350 0.342 0.372 1,311,480 0.3518 -8.00%
2001-09-05 0 0.500 0.480 0.500 0.480 0.500 120,000 59,440 0.4953 0.372 0.357 0.372 0.357 0.372 161,248 0.3686 0.00%
2001-09-04 0 0.500 0.490 0.540 0.480 0.500 640,000 319,360 0.4990 0.372 0.365 0.402 0.357 0.372 859,987 0.3714 4.17%
2001-09-03 0 0.480 0.440 0.480 0.480 0.480 68,000 32,640 0.4800 0.357 0.327 0.357 0.357 0.357 91,374 0.3572 0.00%
2001-08-31 0 0.480 0.480 - 0.470 0.480 324,000 154,520 0.4769 0.357 0.357 - 0.350 0.357 435,368 0.3549 -4.00%
2001-08-30 0 0.500 0.500 0.530 0.500 0.510 260,000 131,200 0.5046 0.372 0.372 0.394 0.372 0.380 349,370 0.3755 -5.66%
2001-08-29 0 0.530 0.510 0.530 0.510 0.530 200,000 102,080 0.5104 0.394 0.380 0.394 0.380 0.394 268,746 0.3798 -1.85%
2001-08-28 0 0.540 0.510 0.540 0.540 0.540 120,000 64,800 0.5400 0.402 0.380 0.402 0.402 0.402 161,248 0.4019 0.00%
2001-08-27 0 0.540 0.540 0.590 0.520 0.540 368,000 194,080 0.5274 0.402 0.402 0.439 0.387 0.402 494,492 0.3925 -5.26%
2001-08-24 0 0.570 0.520 0.540 0.540 0.580 476,000 262,280 0.5510 0.424 0.387 0.402 0.402 0.432 639,615 0.4101 3.64%
2001-08-23 0 0.550 0.550 0.580 0.540 0.550 164,000 89,880 0.5480 0.409 0.409 0.432 0.402 0.409 220,372 0.4079 -5.17%
2001-08-22 0 0.580 0.560 0.580 0.580 0.580 400,000 232,000 0.5800 0.432 0.417 0.432 0.432 0.432 537,492 0.4316 0.00%
2001-08-21 0 0.580 0.570 0.600 0.580 0.600 296,000 175,760 0.5938 0.432 0.424 0.447 0.432 0.447 397,744 0.4419 -3.33%
2001-08-20 0 0.600 0.540 0.600 0.540 0.600 220,000 119,040 0.5411 0.447 0.402 0.447 0.402 0.447 295,620 0.4027 7.14%
2001-08-17 0 0.560 0.560 0.600 0.560 0.560 200,000 112,000 0.5600 0.417 0.417 0.447 0.417 0.417 268,746 0.4168 0.00%
2001-08-16 0 0.560 0.550 0.600 0.560 0.600 168,000 96,600 0.5750 0.417 0.409 0.447 0.417 0.447 225,747 0.4279 -6.67%
2001-08-15 0 0.600 0.600 0.630 0.580 0.600 80,000 47,680 0.5960 0.447 0.447 0.469 0.432 0.447 107,498 0.4435 0.00%
2001-08-14 0 0.600 0.600 0.620 0.600 0.610 560,000 337,200 0.6021 0.447 0.447 0.461 0.447 0.454 752,488 0.4481 0.00%
2001-08-13 0 0.600 0.580 0.600 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2001-08-10 0 0.600 0.600 0.620 0.600 0.610 276,000 166,400 0.6029 0.447 0.447 0.461 0.447 0.454 370,869 0.4487 -1.64%
2001-08-09 0 0.610 0.560 0.610 0.560 0.610 980,000 553,400 0.5647 0.454 0.417 0.454 0.417 0.454 1,316,855 0.4202 1.67%
2001-08-08 0 0.600 0.600 0.630 0.600 0.620 380,000 229,040 0.6027 0.447 0.447 0.469 0.447 0.461 510,617 0.4486 -1.64%
2001-08-07 0 0.610 0.600 0.630 0.600 0.630 228,000 138,880 0.6091 0.454 0.447 0.469 0.447 0.469 306,370 0.4533 -3.17%
2001-08-06 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.469 0.461 0.499 0.469 0.469 134,373 0.4688 -5.97%
2001-08-03 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.499 0.484 0.499 0.499 0.499 26,875 0.4986 4.69%
2001-08-02 0 0.640 0.640 0.670 0.640 0.650 144,000 93,560 0.6497 0.476 0.476 0.499 0.476 0.484 193,497 0.4835 -4.48%
2001-08-01 0 0.670 0.640 0.670 0.630 0.680 568,000 371,480 0.6540 0.499 0.476 0.499 0.469 0.506 763,238 0.4867 1.52%
2001-07-31 0 0.660 0.630 0.660 0.620 0.660 664,000 423,240 0.6374 0.491 0.469 0.491 0.461 0.491 892,236 0.4744 1.54%
2001-07-30 0 0.650 0.640 0.650 0.650 0.690 336,000 222,920 0.6635 0.484 0.476 0.484 0.484 0.513 451,493 0.4937 -4.41%
2001-07-27 0 0.680 0.680 0.700 0.670 0.690 428,000 288,640 0.6744 0.506 0.506 0.521 0.499 0.513 575,116 0.5019 3.03%
2001-07-26 0 0.660 0.650 0.660 0.660 0.700 1,164,000 785,640 0.6749 0.491 0.484 0.491 0.491 0.521 1,564,101 0.5023 1.54%
2001-07-24 0 0.650 0.650 0.670 0.650 0.680 328,000 216,120 0.6589 0.484 0.484 0.499 0.484 0.506 440,743 0.4904 -7.14%
2001-07-23 0 0.700 0.680 0.700 0.640 0.720 3,476,000 2,409,280 0.6931 0.521 0.506 0.521 0.476 0.536 4,670,803 0.5158 2.94%
2001-07-20 0 0.680 0.640 0.680 0.600 0.790 2,772,000 1,818,000 0.6558 0.506 0.476 0.506 0.447 0.588 3,724,818 0.4881 13.33%
2001-07-19 0 0.600 0.600 0.660 0.600 0.620 524,000 321,320 0.6132 0.447 0.447 0.491 0.447 0.461 704,114 0.4563 -10.45%
2001-07-18 0 0.670 0.650 0.670 0.620 0.700 1,084,000 740,320 0.6830 0.499 0.484 0.499 0.461 0.521 1,456,603 0.5083 -5.63%
2001-07-17 0 0.710 0.710 0.730 0.700 0.810 836,000 636,640 0.7615 0.528 0.528 0.543 0.521 0.603 1,123,358 0.5667 -16.47%
2001-07-16 0 0.850 0.820 0.850 0.820 0.880 468,000 401,880 0.8587 0.633 0.610 0.633 0.610 0.655 628,865 0.6391 -3.41%
2001-07-13 0 0.880 0.860 0.880 0.840 0.890 856,000 752,840 0.8795 0.655 0.640 0.655 0.625 0.662 1,150,232 0.6545 4.76%
2001-07-12 0 0.840 0.840 0.860 0.810 0.870 504,000 421,040 0.8354 0.625 0.625 0.640 0.603 0.647 677,240 0.6217 -2.33%
2001-07-11 0 0.860 0.840 0.860 0.850 0.890 640,000 558,400 0.8725 0.640 0.625 0.640 0.633 0.662 859,987 0.6493 -4.44%
2001-07-10 0 0.900 0.890 0.900 0.880 0.900 1,008,000 899,400 0.8923 0.670 0.662 0.670 0.655 0.670 1,354,479 0.6640 4.65%
2001-07-09 0 0.860 0.850 0.890 0.840 0.890 976,000 851,360 0.8723 0.640 0.633 0.662 0.625 0.662 1,311,480 0.6492 2.38%
2001-07-05 0 0.840 0.840 0.890 0.840 0.970 10,620,000 9,708,880 0.9142 0.625 0.625 0.662 0.625 0.722 14,270,405 0.6804 -6.67%
2001-07-04 0 0.900 0.900 0.930 0.870 0.980 2,480,000 2,298,440 0.9268 0.670 0.670 0.692 0.647 0.729 3,332,449 0.6897 0.00%
2001-07-03 0 0.900 0.900 0.910 0.800 0.950 4,000,000 3,546,480 0.8866 0.670 0.670 0.677 0.595 0.707 5,374,917 0.6598 7.14%
2001-06-29 0 0.840 0.830 0.840 0.800 0.990 4,388,000 4,016,840 0.9154 0.625 0.618 0.625 0.595 0.737 5,896,284 0.6812 -9.68%
2001-06-28 0 0.930 0.920 0.930 0.920 1.030 7,684,000 7,522,360 0.9790 0.692 0.685 0.692 0.685 0.767 10,325,216 0.7285 -6.06%
2001-06-27 0 0.990 0.970 0.980 0.900 1.200 89,384,000 94,338,460 1.0554 0.737 0.722 0.729 0.670 0.893 120,107,902 0.7854

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