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
2026-06-09 0 2.670 2.600 2.670 2.610 2.820 644,000 1,711,290 2.6573 2.670 2.600 2.670 2.610 2.820 644,000 2.6573 -1.11%
2026-06-08 0 2.700 2.670 2.700 2.590 2.800 1,158,000 3,054,170 2.6375 2.700 2.670 2.700 2.590 2.800 1,158,000 2.6375 -5.26%
2026-06-05 0 2.850 2.850 2.890 2.620 2.910 1,016,000 2,782,890 2.7391 2.850 2.850 2.890 2.620 2.910 1,016,000 2.7391 5.17%
2026-06-04 0 2.710 2.710 2.760 2.650 2.810 1,118,000 3,018,030 2.6995 2.710 2.710 2.760 2.650 2.810 1,118,000 2.6995 -3.56%
2026-06-03 0 2.810 2.750 2.810 2.730 2.810 329,100 907,396 2.7572 2.810 2.750 2.810 2.730 2.810 329,100 2.7572 0.00%
2026-06-02 0 2.810 2.770 2.820 2.770 2.940 1,128,000 3,186,160 2.8246 2.810 2.770 2.820 2.770 2.940 1,128,000 2.8246 -6.33%
2026-06-01 0 3.000 2.990 3.050 2.910 3.110 817,000 2,426,010 2.9694 3.000 2.990 3.050 2.910 3.110 817,000 2.9694 -1.32%
2026-05-29 0 3.040 2.980 3.100 2.870 3.060 398,000 1,179,770 2.9642 3.040 2.980 3.100 2.870 3.060 398,000 2.9642 3.75%
2026-05-28 0 2.930 2.930 2.970 2.860 3.000 208,000 608,060 2.9234 2.930 2.930 2.970 2.860 3.000 208,000 2.9234 0.34%
2026-05-27 0 2.990 2.910 2.990 2.820 2.990 608,000 1,761,760 2.8976 2.920 2.842 2.920 2.754 2.920 622,575 2.8298 2.40%
2026-05-26 0 2.920 2.910 2.920 2.820 2.970 725,100 2,105,074 2.9031 2.852 2.842 2.852 2.754 2.900 742,483 2.8352 -2.34%
2026-05-22 0 2.990 2.910 2.990 2.860 2.990 1,296,000 3,782,370 2.9185 2.920 2.842 2.920 2.793 2.920 1,327,068 2.8502 -0.33%
2026-05-21 0 3.000 2.950 3.000 2.950 3.010 229,000 683,560 2.9850 2.930 2.881 2.930 2.881 2.940 234,490 2.9151 0.33%
2026-05-20 0 2.990 2.990 3.010 2.920 2.990 179,000 530,300 2.9626 2.920 2.920 2.940 2.852 2.920 183,291 2.8932 -0.33%
2026-05-19 0 3.000 3.000 3.050 2.950 3.060 204,000 609,410 2.9873 2.930 2.930 2.979 2.881 2.988 208,890 2.9174 -2.60%
2026-05-18 0 3.080 3.040 3.080 2.970 3.140 480,000 1,455,190 3.0316 3.008 2.969 3.008 2.900 3.066 491,507 2.9607 -1.91%
2026-05-15 0 3.140 3.040 3.140 3.030 3.140 334,000 1,022,030 3.0600 3.066 2.969 3.066 2.959 3.066 342,007 2.9883 0.32%
2026-05-14 0 3.130 3.130 3.150 3.080 3.170 201,000 628,550 3.1271 3.057 3.057 3.076 3.008 3.096 205,818 3.0539 -0.32%
2026-05-13 0 3.140 3.130 3.140 3.070 3.240 357,000 1,117,190 3.1294 3.066 3.057 3.066 2.998 3.164 365,558 3.0561 -3.98%
2026-05-12 0 3.270 3.130 3.270 3.110 3.270 239,000 751,500 3.1444 3.193 3.057 3.193 3.037 3.193 244,729 3.0707 2.83%
2026-05-11 0 3.180 3.120 3.180 3.120 3.220 374,000 1,181,470 3.1590 3.106 3.047 3.106 3.047 3.145 382,966 3.0851 1.60%
2026-05-08 0 3.130 3.130 3.180 3.110 3.230 55,000 173,170 3.1485 3.057 3.057 3.106 3.037 3.154 56,318 3.0748 0.00%
2026-05-07 0 3.130 3.120 3.250 3.110 3.310 310,000 978,340 3.1559 3.057 3.047 3.174 3.037 3.233 317,432 3.0821 -0.32%
2026-05-06 0 3.140 3.120 3.150 3.100 3.170 392,000 1,226,940 3.1299 3.066 3.047 3.076 3.027 3.096 401,397 3.0567 -0.95%
2026-05-05 0 3.170 3.140 3.170 3.060 3.250 427,000 1,344,930 3.1497 3.096 3.066 3.096 2.988 3.174 437,236 3.0760 -1.86%
2026-05-04 0 3.230 3.200 3.270 3.180 3.270 188,000 601,970 3.2020 3.154 3.125 3.193 3.106 3.193 192,507 3.1270 -0.31%
2026-04-30 0 3.240 3.190 3.270 3.190 3.240 35,000 111,900 3.1971 3.164 3.115 3.193 3.115 3.164 35,839 3.1223 1.57%
2026-04-29 0 3.190 3.190 3.260 3.140 3.260 203,000 651,690 3.2103 3.115 3.115 3.184 3.066 3.184 207,866 3.1351 0.63%
2026-04-28 0 3.170 3.160 3.190 3.100 3.200 821,000 2,575,000 3.1364 3.096 3.086 3.115 3.027 3.125 840,682 3.0630 -0.94%
2026-04-27 0 3.200 3.120 3.200 3.130 3.250 813,000 2,598,380 3.1960 3.125 3.047 3.125 3.057 3.174 832,490 3.1212 -3.90%
2026-04-24 0 3.330 3.200 3.370 3.100 3.360 414,000 1,318,390 3.1845 3.252 3.125 3.291 3.027 3.281 423,925 3.1100 3.10%
2026-04-23 0 3.230 3.230 3.390 3.200 3.290 617,000 1,995,615 3.2344 3.154 3.154 3.311 3.125 3.213 631,791 3.1587 -1.82%
2026-04-22 0 3.290 3.290 3.390 3.270 3.370 62,000 206,160 3.3252 3.213 3.213 3.311 3.193 3.291 63,486 3.2473 -2.37%
2026-04-21 0 3.370 3.260 3.380 3.190 3.380 325,000 1,067,310 3.2840 3.291 3.184 3.301 3.115 3.301 332,791 3.2071 4.33%
2026-04-20 0 3.230 3.230 3.250 3.200 3.280 252,000 816,470 3.2400 3.154 3.154 3.174 3.125 3.203 258,041 3.1641 -1.22%
2026-04-17 0 3.270 3.270 3.310 3.270 3.410 394,000 1,317,280 3.3434 3.193 3.193 3.233 3.193 3.330 403,445 3.2651 -3.82%
2026-04-16 0 3.400 3.360 3.500 3.330 3.450 476,000 1,613,910 3.3906 3.320 3.281 3.418 3.252 3.369 487,411 3.3112 0.59%
2026-04-15 0 3.380 3.380 3.400 3.310 3.440 586,000 1,988,210 3.3928 3.301 3.301 3.320 3.233 3.359 600,048 3.3134 1.50%
2026-04-14 0 3.330 3.240 3.330 3.220 3.340 150,000 492,430 3.2829 3.252 3.164 3.252 3.145 3.262 153,596 3.2060 0.91%
2026-04-13 0 3.300 3.280 3.300 3.300 3.390 379,000 1,261,617 3.3288 3.223 3.203 3.223 3.223 3.311 388,086 3.2509 -1.79%
2026-04-10 0 3.360 3.360 3.370 3.360 3.450 685,000 2,331,080 3.4030 3.281 3.281 3.291 3.281 3.369 701,421 3.3234 -1.47%
2026-04-09 0 3.410 3.410 3.440 3.360 3.560 632,000 2,164,890 3.4255 3.330 3.330 3.359 3.281 3.477 647,151 3.3453 -3.94%
2026-04-08 0 3.550 3.550 3.610 3.550 3.630 347,000 1,245,680 3.5899 3.467 3.467 3.525 3.467 3.545 355,318 3.5058 -1.93%
2026-04-02 0 3.620 3.620 3.650 3.610 3.750 474,000 1,751,810 3.6958 3.535 3.535 3.565 3.525 3.662 485,363 3.6093 -2.16%
2026-04-01 0 3.700 3.700 3.710 3.510 3.740 1,028,000 3,771,820 3.6691 3.613 3.613 3.623 3.428 3.652 1,052,644 3.5832 2.78%
2026-03-31 0 3.600 3.570 3.600 3.510 3.700 446,000 1,606,070 3.6011 3.516 3.486 3.516 3.428 3.613 456,692 3.5167 0.00%
2026-03-30 0 3.600 3.600 3.630 3.460 3.640 262,000 940,770 3.5907 3.516 3.516 3.545 3.379 3.555 268,281 3.5067 -0.28%
2026-03-27 0 3.610 3.610 3.680 3.460 3.700 860,000 3,077,648 3.5787 3.525 3.525 3.594 3.379 3.613 880,616 3.4949 0.56%
2026-03-26 0 3.590 3.540 3.620 3.530 3.700 464,000 1,680,720 3.6222 3.506 3.457 3.535 3.447 3.613 475,123 3.5374 -0.83%
2026-03-25 0 3.620 3.580 3.620 3.510 3.670 583,998 2,097,764 3.5921 3.535 3.496 3.535 3.428 3.584 597,998 3.5080 -1.09%
2026-03-24 0 3.660 3.610 3.690 3.570 3.700 812,996 2,956,749 3.6369 3.574 3.525 3.604 3.486 3.613 832,486 3.5517 2.81%
2026-03-23 0 3.560 3.520 3.570 3.480 3.670 691,000 2,446,430 3.5404 3.477 3.438 3.486 3.399 3.584 707,565 3.4575 -3.00%
2026-03-20 0 3.670 3.650 3.670 3.640 3.740 181,509 668,618 3.6837 3.584 3.565 3.584 3.555 3.652 185,860 3.5974 -0.81%
2026-03-19 0 3.700 3.700 3.750 3.670 3.850 665,000 2,486,030 3.7384 3.613 3.613 3.662 3.584 3.760 680,942 3.6509 -5.13%
2026-03-18 0 3.900 3.880 3.900 3.820 3.950 673,000 2,603,380 3.8683 3.809 3.789 3.809 3.731 3.858 689,134 3.7778 2.09%
2026-03-17 0 3.820 3.820 3.860 3.820 3.940 917,000 3,568,150 3.8911 3.731 3.731 3.770 3.731 3.848 938,983 3.8000 -4.26%
2026-03-16 0 3.990 3.890 3.990 3.890 3.990 414,000 1,624,430 3.9237 3.897 3.799 3.897 3.799 3.897 423,925 3.8319 1.27%
2026-03-13 0 3.940 3.940 4.010 3.930 4.010 454,000 1,806,860 3.9799 3.848 3.848 3.916 3.838 3.916 464,884 3.8867 -0.51%
2026-03-12 0 3.960 3.960 3.980 3.900 3.980 280,000 1,104,664 3.9452 3.867 3.867 3.887 3.809 3.887 286,712 3.8529 -1.49%
2026-03-11 0 4.020 4.020 4.040 3.890 4.070 440,000 1,755,310 3.9893 3.926 3.926 3.945 3.799 3.975 450,548 3.8959 1.77%
2026-03-10 0 3.950 3.930 3.980 3.890 3.990 301,000 1,184,830 3.9363 3.858 3.838 3.887 3.799 3.897 308,216 3.8442 2.07%
2026-03-09 0 3.870 3.820 3.870 3.800 4.030 1,035,000 3,984,290 3.8496 3.779 3.731 3.779 3.711 3.936 1,059,812 3.7594 -3.97%
2026-03-06 0 4.030 4.000 4.030 3.970 4.100 526,000 2,116,910 4.0245 3.936 3.906 3.936 3.877 4.004 538,610 3.9303 0.50%
2026-03-05 0 4.010 3.980 4.050 3.960 4.100 249,000 1,002,910 4.0278 3.916 3.887 3.955 3.867 4.004 254,969 3.9335 0.25%
2026-03-04 0 4.000 4.000 4.070 3.960 4.100 472,000 1,892,860 4.0103 3.906 3.906 3.975 3.867 4.004 483,315 3.9164 -3.61%
2026-03-03 0 4.150 4.040 4.160 4.010 4.170 236,000 957,660 4.0579 4.053 3.945 4.063 3.916 4.072 241,658 3.9629 1.47%
2026-03-02 0 4.090 4.080 4.090 4.050 4.160 706,000 2,903,980 4.1133 3.994 3.984 3.994 3.955 4.063 722,925 4.0170 -2.62%
2026-02-27 0 4.200 4.200 4.220 4.160 4.250 148,000 619,265 4.1842 4.102 4.102 4.121 4.063 4.151 151,548 4.0863 0.00%
2026-02-26 0 4.200 4.200 4.220 4.180 4.260 278,000 1,168,140 4.2019 4.102 4.102 4.121 4.082 4.160 284,664 4.1036 -0.47%
2026-02-25 0 4.220 4.220 4.300 4.210 4.400 365,000 1,559,724 4.2732 4.121 4.121 4.199 4.111 4.297 373,750 4.1732 -2.54%
2026-02-24 0 4.330 4.300 4.330 4.250 4.470 397,000 1,705,200 4.2952 4.229 4.199 4.229 4.151 4.365 406,517 4.1947 -0.92%
2026-02-23 0 4.370 4.370 4.440 4.340 4.450 201,000 881,440 4.3853 4.268 4.268 4.336 4.238 4.346 205,818 4.2826 1.63%
2026-02-20 0 4.300 4.300 4.400 4.290 4.410 310,000 1,351,260 4.3589 4.199 4.199 4.297 4.190 4.307 317,432 4.2569 -3.37%
2026-02-16 0 4.450 4.360 4.450 4.350 4.450 145,000 636,695 4.3910 4.346 4.258 4.346 4.248 4.346 148,476 4.2882 0.45%
2026-02-13 0 4.430 4.350 4.430 4.340 4.500 240,000 1,054,030 4.3918 4.326 4.248 4.326 4.238 4.395 245,753 4.2890 0.23%
2026-02-12 0 4.420 4.410 4.480 4.350 4.490 627,000 2,767,215 4.4134 4.317 4.307 4.375 4.248 4.385 642,031 4.3101 0.23%
2026-02-11 0 4.410 4.380 4.410 4.280 4.420 472,000 2,054,014 4.3517 4.307 4.277 4.307 4.180 4.317 483,315 4.2498 3.04%
2026-02-10 0 4.280 4.280 4.300 4.150 4.330 479,000 2,036,152 4.2508 4.180 4.180 4.199 4.053 4.229 490,483 4.1513 2.88%
2026-02-09 0 4.160 4.160 4.170 4.090 4.230 261,000 1,076,900 4.1261 4.063 4.063 4.072 3.994 4.131 267,257 4.0295 0.00%
2026-02-06 0 4.160 4.080 4.160 4.070 4.160 193,000 794,280 4.1154 4.063 3.984 4.063 3.975 4.063 197,627 4.0191 -0.24%
2026-02-05 0 4.170 4.100 4.190 4.060 4.190 312,000 1,281,820 4.1084 4.072 4.004 4.092 3.965 4.092 319,479 4.0122 1.71%
2026-02-04 0 4.100 4.100 4.110 4.050 4.210 643,000 2,658,880 4.1351 4.004 4.004 4.014 3.955 4.111 658,414 4.0383 -3.30%
2026-02-03 0 4.240 4.220 4.240 4.040 4.240 341,000 1,413,620 4.1455 4.141 4.121 4.141 3.945 4.141 349,175 4.0485 3.41%
2026-02-02 0 4.100 4.080 4.120 4.060 4.130 446,000 1,823,258 4.0880 4.004 3.984 4.024 3.965 4.033 456,692 3.9923 -2.84%
2026-01-30 0 4.220 4.190 4.220 4.130 4.250 278,000 1,160,329 4.1738 4.121 4.092 4.121 4.033 4.151 284,664 4.0761 -0.71%
2026-01-29 0 4.250 4.250 4.260 4.200 4.270 208,000 881,210 4.2366 4.151 4.151 4.160 4.102 4.170 212,986 4.1374 -2.30%
2026-01-28 0 4.350 4.350 4.390 4.230 4.370 267,000 1,142,470 4.2789 4.248 4.248 4.287 4.131 4.268 273,401 4.1787 -0.46%
2026-01-27 0 4.370 4.340 4.370 4.070 4.480 1,472,000 6,406,077 4.3520 4.268 4.238 4.268 3.975 4.375 1,507,288 4.2501 6.07%
2026-01-26 0 4.120 4.040 4.120 4.040 4.160 436,000 1,781,820 4.0867 4.024 3.945 4.024 3.945 4.063 446,452 3.9911 -1.20%
2026-01-23 0 4.170 4.170 4.210 4.120 4.210 339,000 1,414,360 4.1722 4.072 4.072 4.111 4.024 4.111 347,127 4.0745 1.46%
2026-01-22 0 4.110 4.110 4.120 4.090 4.150 330,000 1,355,380 4.1072 4.014 4.014 4.024 3.994 4.053 337,911 4.0111 -1.44%
2026-01-21 0 4.170 4.170 4.180 4.060 4.170 481,000 1,968,130 4.0917 4.072 4.072 4.082 3.965 4.072 492,531 3.9960 0.72%
2026-01-20 0 4.140 4.120 4.140 4.120 4.220 473,000 1,959,470 4.1426 4.043 4.024 4.043 4.024 4.121 484,339 4.0457 -2.36%
2026-01-19 0 4.240 4.180 4.250 4.170 4.400 278,000 1,171,670 4.2146 4.141 4.082 4.151 4.072 4.297 284,664 4.1160 -1.62%
2026-01-16 0 4.310 4.260 4.310 4.250 4.480 466,000 1,996,385 4.2841 4.209 4.160 4.209 4.151 4.375 477,171 4.1838 -1.60%
2026-01-15 0 4.380 4.360 4.380 4.280 4.450 941,000 4,098,951 4.3560 4.277 4.258 4.277 4.180 4.346 963,558 4.2540 1.62%
2026-01-14 0 4.310 4.290 4.310 4.060 4.320 881,000 3,730,550 4.2344 4.209 4.190 4.209 3.965 4.219 902,120 4.1353 5.64%
2026-01-13 0 4.080 4.070 4.080 4.050 4.160 373,000 1,531,577 4.1061 3.984 3.975 3.984 3.955 4.063 381,942 4.0100 1.24%
2026-01-12 0 4.030 4.010 4.030 3.960 4.260 894,000 3,620,220 4.0495 3.936 3.916 3.936 3.867 4.160 915,432 3.9547 -3.12%
2026-01-09 0 4.160 4.090 4.170 4.080 4.160 155,000 637,180 4.1108 4.063 3.994 4.072 3.984 4.063 158,716 4.0146 1.22%
2026-01-08 0 4.110 4.110 4.120 3.950 4.200 1,513,000 6,164,540 4.0744 4.014 4.014 4.024 3.858 4.102 1,549,271 3.9790 4.05%
2026-01-07 0 3.950 3.920 3.950 3.870 3.960 563,000 2,209,140 3.9239 3.858 3.828 3.858 3.779 3.867 576,497 3.8320 1.28%
2026-01-06 0 3.900 3.870 3.900 3.770 3.920 836,000 3,222,677 3.8549 3.809 3.779 3.809 3.682 3.828 856,041 3.7646 1.83%
2026-01-05 0 3.830 3.820 3.830 3.760 3.860 455,000 1,739,562 3.8232 3.740 3.731 3.740 3.672 3.770 465,908 3.7337 0.52%
2026-01-02 0 3.810 3.770 3.820 3.700 3.830 325,000 1,222,960 3.7630 3.721 3.682 3.731 3.613 3.740 332,791 3.6749 1.06%
2025-12-31 0 3.770 3.710 3.770 3.630 3.770 171,000 634,050 3.7079 3.682 3.623 3.682 3.545 3.682 175,099 3.6211 1.34%
2025-12-30 0 3.720 3.650 3.720 3.620 3.750 602,000 2,200,867 3.6559 3.633 3.565 3.633 3.535 3.662 616,432 3.5703 -0.80%
2025-12-29 0 3.750 3.750 3.790 3.680 3.890 943,000 3,509,670 3.7218 3.662 3.662 3.701 3.594 3.799 965,606 3.6347 -3.60%
2025-12-24 0 3.890 3.810 3.890 3.800 3.890 55,732 213,606 3.8327 3.799 3.721 3.799 3.711 3.799 57,068 3.7430 0.78%
2025-12-23 0 3.860 3.840 3.850 3.840 3.860 25,000 96,250 3.8500 3.770 3.750 3.760 3.750 3.770 25,599 3.7599 0.52%
2025-12-22 0 3.840 3.840 3.880 3.840 3.940 210,000 817,290 3.8919 3.750 3.750 3.789 3.750 3.848 215,034 3.8007 -1.54%
2025-12-19 0 3.900 3.900 3.920 3.800 3.910 597,000 2,298,030 3.8493 3.809 3.809 3.828 3.711 3.818 611,312 3.7592 2.36%
2025-12-18 0 3.810 3.810 3.840 3.740 3.840 295,000 1,116,375 3.7843 3.721 3.721 3.750 3.652 3.750 302,072 3.6957 -0.78%
2025-12-17 0 3.840 3.810 3.840 3.680 3.840 471,000 1,787,610 3.7954 3.750 3.721 3.750 3.594 3.750 482,291 3.7065 2.13%
2025-12-16 0 3.760 3.760 3.780 3.690 3.840 739,000 2,760,960 3.7361 3.672 3.672 3.692 3.604 3.750 756,716 3.6486 -1.05%
2025-12-15 0 3.800 3.800 3.810 3.790 3.900 505,000 1,927,070 3.8160 3.711 3.711 3.721 3.701 3.809 517,106 3.7266 -2.81%
2025-12-12 0 3.910 3.880 3.910 3.840 3.920 299,000 1,159,490 3.8779 3.818 3.789 3.818 3.750 3.828 306,168 3.7871 -1.01%
2025-12-11 0 3.950 3.930 3.950 3.790 4.010 940,000 3,639,658 3.8720 3.858 3.838 3.858 3.701 3.916 962,534 3.7813 3.40%
2025-12-10 0 3.820 3.790 3.820 3.770 3.820 192,000 728,672 3.7952 3.731 3.701 3.731 3.682 3.731 196,603 3.7063 -0.52%
2025-12-09 0 3.840 3.830 3.840 3.740 3.940 987,000 3,757,686 3.8072 3.750 3.740 3.750 3.652 3.848 1,010,661 3.7180 -3.27%
2025-12-08 0 3.970 3.930 3.970 3.880 4.200 662,000 2,600,786 3.9287 3.877 3.838 3.877 3.789 4.102 677,870 3.8367 -0.50%
2025-12-05 0 3.990 3.970 4.000 3.950 4.020 383,000 1,526,690 3.9861 3.897 3.877 3.906 3.858 3.926 392,182 3.8928 -2.21%
2025-12-04 0 4.080 4.050 4.080 3.980 4.080 316,000 1,268,930 4.0156 3.984 3.955 3.984 3.887 3.984 323,575 3.9216 0.99%
2025-12-03 0 4.040 4.010 4.040 4.010 4.120 389,491 1,576,143 4.0467 3.945 3.916 3.945 3.916 4.024 398,828 3.9519 -1.94%
2025-12-02 0 4.120 4.100 4.120 4.070 4.160 569,000 2,338,910 4.1106 4.024 4.004 4.024 3.975 4.063 582,640 4.0143 -0.96%
2025-12-01 0 4.160 4.140 4.150 4.120 4.210 510,000 2,115,265 4.1476 4.063 4.043 4.053 4.024 4.111 522,226 4.0505 -1.19%
2025-11-28 0 4.210 4.160 4.210 4.160 4.230 213,000 890,770 4.1820 4.111 4.063 4.111 4.063 4.131 218,106 4.0841 -1.17%
2025-11-27 0 4.260 4.210 4.260 4.150 4.290 280,000 1,189,090 4.2468 4.160 4.111 4.160 4.053 4.190 286,712 4.1473 1.43%
2025-11-26 0 4.200 4.150 4.200 4.100 4.300 1,354,000 5,674,870 4.1912 4.102 4.053 4.102 4.004 4.199 1,386,459 4.0931 -1.64%
2025-11-25 0 4.270 4.270 4.290 4.250 4.370 450,000 1,932,040 4.2934 4.170 4.170 4.190 4.151 4.268 460,788 4.1929 -1.39%
2025-11-24 0 4.330 4.300 4.330 4.260 4.370 344,000 1,485,960 4.3197 4.229 4.199 4.229 4.160 4.268 352,247 4.2185 1.41%
2025-11-21 0 4.270 4.250 4.300 4.230 4.350 371,000 1,591,600 4.2900 4.170 4.151 4.199 4.131 4.248 379,894 4.1896 -3.17%
2025-11-20 0 4.410 4.390 4.420 4.360 4.470 228,000 1,001,010 4.3904 4.307 4.287 4.317 4.258 4.365 233,466 4.2876 -1.34%
2025-11-19 0 4.470 4.440 4.470 4.340 4.500 488,000 2,164,360 4.4352 4.365 4.336 4.365 4.238 4.395 499,699 4.3313 2.52%
2025-11-18 0 4.360 4.350 4.360 4.280 4.470 878,000 3,822,060 4.3531 4.258 4.248 4.258 4.180 4.365 899,048 4.2512 -2.46%
2025-11-17 0 4.470 4.450 4.470 4.350 4.490 759,000 3,353,180 4.4179 4.365 4.346 4.365 4.248 4.385 777,195 4.3145 0.00%
2025-11-14 0 4.470 4.440 4.470 4.450 4.560 353,000 1,587,839 4.4981 4.365 4.336 4.365 4.346 4.453 361,462 4.3928 -3.04%
2025-11-13 0 4.610 4.560 4.620 4.490 4.640 335,000 1,524,408 4.5505 4.502 4.453 4.512 4.385 4.531 343,031 4.4439 2.22%
2025-11-12 0 4.510 4.460 4.510 4.470 4.600 152,000 687,850 4.5253 4.404 4.356 4.404 4.365 4.492 155,644 4.4194 -0.66%
2025-11-11 0 4.540 4.500 4.540 4.500 4.580 293,000 1,327,286 4.5300 4.434 4.395 4.434 4.395 4.473 300,024 4.4239 -0.44%
2025-11-10 0 4.560 4.520 4.560 4.440 4.580 572,000 2,584,220 4.5179 4.453 4.414 4.453 4.336 4.473 585,712 4.4121 3.17%
2025-11-07 0 4.420 4.420 4.430 4.220 4.440 2,894,000 12,419,700 4.2915 4.317 4.317 4.326 4.121 4.336 2,963,377 4.1911 1.14%
2025-11-06 0 4.370 4.370 4.420 4.350 4.430 754,000 3,318,250 4.4009 4.268 4.268 4.317 4.248 4.326 772,075 4.2978 0.23%
2025-11-05 0 4.360 4.340 4.360 4.220 4.370 1,245,000 5,386,690 4.3267 4.258 4.238 4.258 4.121 4.268 1,274,846 4.2254 1.40%
2025-11-04 0 4.300 4.260 4.300 4.160 4.320 1,041,000 4,397,205 4.2240 4.199 4.160 4.199 4.063 4.219 1,065,955 4.1251 -1.60%
2025-11-03 0 4.370 4.350 4.380 4.180 4.390 838,000 3,611,811 4.3100 4.268 4.248 4.277 4.082 4.287 858,089 4.2091 1.63%
2025-10-31 0 4.300 4.260 4.300 4.260 4.320 1,087,000 4,665,260 4.2919 4.199 4.160 4.199 4.160 4.219 1,113,058 4.1914 0.94%
2025-10-30 0 4.260 4.260 4.300 4.260 4.360 359,000 1,544,315 4.3017 4.160 4.160 4.199 4.160 4.258 367,606 4.2010 -2.07%
2025-10-28 0 4.350 4.290 4.350 4.250 4.370 428,000 1,845,840 4.3127 4.248 4.190 4.248 4.151 4.268 438,260 4.2117 -0.91%
2025-10-27 0 4.390 4.370 4.410 4.290 4.440 678,000 2,947,655 4.3476 4.287 4.268 4.307 4.190 4.336 694,253 4.2458 0.69%
2025-10-24 0 4.360 4.300 4.380 4.310 4.510 536,000 2,361,490 4.4058 4.258 4.199 4.277 4.209 4.404 548,849 4.3026 -1.80%
2025-10-23 0 4.440 4.410 4.440 4.220 4.530 2,636,000 11,491,671 4.3595 4.336 4.307 4.336 4.121 4.424 2,699,192 4.2574 -2.42%
2025-10-22 0 4.550 4.520 4.550 4.500 4.640 542,000 2,468,333 4.5541 4.443 4.414 4.443 4.395 4.531 554,993 4.4475 -0.44%
2025-10-21 0 4.570 4.520 4.570 4.520 4.630 1,084,000 4,947,170 4.5638 4.463 4.414 4.463 4.414 4.522 1,109,986 4.4570 -1.51%
2025-10-20 0 4.640 4.620 4.640 4.530 4.710 347,000 1,602,295 4.6176 4.531 4.512 4.531 4.424 4.600 355,318 4.5095 2.43%
2025-10-17 0 4.530 4.530 4.570 4.530 4.800 759,000 3,511,627 4.6266 4.424 4.424 4.463 4.424 4.688 777,195 4.5183 -6.21%
2025-10-16 0 4.830 4.820 4.830 4.700 4.870 517,000 2,489,113 4.8145 4.717 4.707 4.717 4.590 4.756 529,394 4.7018 1.26%
2025-10-15 0 4.770 4.740 4.770 4.560 4.880 982,000 4,603,621 4.6880 4.658 4.629 4.658 4.453 4.766 1,005,541 4.5783 4.38%
2025-10-14 0 4.570 4.570 4.620 4.560 4.800 1,017,000 4,727,570 4.6485 4.463 4.463 4.512 4.453 4.688 1,041,380 4.5397 -1.72%
2025-10-13 0 4.650 4.590 4.650 4.520 4.720 1,208,000 5,557,190 4.6003 4.541 4.483 4.541 4.414 4.609 1,236,959 4.4926 -1.69%
2025-10-10 0 4.730 4.700 4.730 4.560 4.880 2,416,000 11,314,115 4.6830 4.619 4.590 4.619 4.453 4.766 2,473,918 4.5734 -1.66%
2025-10-09 0 4.810 4.800 4.810 4.760 5.100 1,522,000 7,395,308 4.8589 4.697 4.688 4.697 4.649 4.981 1,558,486 4.7452 -4.37%
2025-10-08 0 5.030 5.000 5.040 4.960 5.080 449,000 2,251,220 5.0139 4.912 4.883 4.922 4.844 4.961 459,764 4.8965 -0.40%
2025-10-06 0 5.050 5.030 5.050 5.020 5.140 886,000 4,475,897 5.0518 4.932 4.912 4.932 4.902 5.020 907,240 4.9335 -1.75%
2025-10-03 0 5.140 5.100 5.140 5.080 5.210 761,000 3,920,401 5.1516 5.020 4.981 5.020 4.961 5.088 779,243 5.0310 0.19%
2025-10-02 0 5.130 5.110 5.140 5.080 5.330 1,247,000 6,407,820 5.1386 5.010 4.990 5.020 4.961 5.205 1,276,894 5.0183 -2.47%
2025-09-30 0 5.260 5.250 5.260 5.080 5.260 577,000 2,980,710 5.1659 5.137 5.127 5.137 4.961 5.137 590,832 5.0449 3.54%
2025-09-29 0 5.080 5.080 5.090 5.050 5.190 820,000 4,179,240 5.0966 4.961 4.961 4.971 4.932 5.068 839,658 4.9773 -1.74%
2025-09-26 0 5.170 5.110 5.170 5.070 5.170 574,000 2,933,660 5.1109 5.049 4.990 5.049 4.951 5.049 587,760 4.9913 0.78%
2025-09-25 0 5.130 5.120 5.130 5.110 5.190 760,000 3,906,433 5.1400 5.010 5.000 5.010 4.990 5.068 778,219 5.0197 -2.29%
2025-09-24 0 5.250 5.190 5.260 5.190 5.350 188,000 986,590 5.2478 5.127 5.068 5.137 5.068 5.225 192,507 5.1250 -0.19%
2025-09-23 0 5.260 5.260 5.340 5.070 5.350 1,566,500 8,087,817 5.1630 5.137 5.137 5.215 4.951 5.225 1,604,053 5.0421 -1.31%
2025-09-22 0 5.330 5.250 5.330 5.160 5.380 972,000 5,143,490 5.2917 5.205 5.127 5.205 5.039 5.254 995,301 5.1678 1.14%
2025-09-19 0 5.270 5.230 5.270 5.210 5.390 344,000 1,815,090 5.2764 5.147 5.108 5.147 5.088 5.264 352,247 5.1529 -1.86%
2025-09-18 0 5.370 5.370 5.390 5.290 5.470 502,000 2,678,870 5.3364 5.244 5.244 5.264 5.166 5.342 514,034 5.2115 0.56%
2025-09-17 0 5.340 5.280 5.340 5.210 5.360 688,000 3,627,691 5.2728 5.215 5.156 5.215 5.088 5.235 704,493 5.1494 0.56%
2025-09-16 0 5.310 5.310 5.360 5.260 5.440 328,000 1,742,960 5.3139 5.186 5.186 5.235 5.137 5.313 335,863 5.1895 0.00%
2025-09-15 0 5.310 5.310 5.330 5.260 5.500 1,424,000 7,626,500 5.3557 5.186 5.186 5.205 5.137 5.371 1,458,137 5.2303 -4.15%
2025-09-12 0 5.540 5.520 5.540 5.370 5.630 773,000 4,270,470 5.5245 5.410 5.391 5.410 5.244 5.498 791,531 5.3952 2.78%
2025-09-11 0 5.390 5.380 5.420 5.170 5.450 1,316,000 7,026,110 5.3390 5.264 5.254 5.293 5.049 5.322 1,347,548 5.2140 -0.19%
2025-09-10 0 5.400 5.380 5.400 5.060 5.400 1,447,000 7,505,300 5.1868 5.274 5.254 5.274 4.942 5.274 1,481,688 5.0654 4.25%
2025-09-09 0 5.180 5.140 5.180 5.050 5.180 772,000 3,961,970 5.1321 5.059 5.020 5.059 4.932 5.059 790,507 5.0119 0.19%
2025-09-08 0 5.170 5.130 5.180 5.040 5.210 1,082,000 5,519,440 5.1011 5.049 5.010 5.059 4.922 5.088 1,107,938 4.9817 -0.77%
2025-09-05 0 5.280 5.250 5.280 5.100 5.280 729,000 3,775,150 5.1785 5.088 5.059 5.088 4.915 5.088 756,505 4.9902 2.13%
2025-09-04 0 5.170 5.120 5.170 5.070 5.390 802,000 4,146,332 5.1700 4.982 4.934 4.982 4.886 5.194 832,260 4.9820 -4.08%
2025-09-03 0 5.390 5.370 5.390 5.320 5.540 604,000 3,264,470 5.4048 5.194 5.175 5.194 5.127 5.339 626,789 5.2082 -0.92%
2025-09-02 0 5.440 5.370 5.480 5.310 5.490 942,000 5,097,265 5.4111 5.242 5.175 5.281 5.117 5.290 977,542 5.2144 -0.91%
2025-09-01 0 5.490 5.470 5.500 5.080 5.560 1,373,000 7,343,020 5.3482 5.290 5.271 5.300 4.895 5.358 1,424,804 5.1537 5.58%
2025-08-29 0 5.200 5.150 5.200 5.110 5.250 1,536,000 7,967,825 5.1874 5.011 4.963 5.011 4.924 5.059 1,593,954 4.9988 -1.14%
2025-08-28 0 5.260 5.240 5.260 5.130 5.550 2,511,000 13,338,880 5.3122 5.069 5.049 5.069 4.943 5.348 2,605,741 5.1190 -5.40%
2025-08-27 0 5.560 5.550 5.560 5.500 5.850 1,974,000 11,229,270 5.6886 5.358 5.348 5.358 5.300 5.637 2,048,480 5.4818 -3.14%
2025-08-26 0 5.740 5.710 5.740 5.630 5.810 538,000 3,074,320 5.7143 5.531 5.502 5.531 5.425 5.599 558,299 5.5066 -0.86%
2025-08-25 0 5.790 5.750 5.790 5.600 5.860 928,000 5,347,460 5.7623 5.579 5.541 5.579 5.396 5.647 963,014 5.5528 2.12%
2025-08-22 0 5.670 5.670 5.710 5.580 5.800 1,048,000 5,927,780 5.6563 5.464 5.464 5.502 5.377 5.589 1,087,541 5.4506 -0.70%
2025-08-21 0 5.710 5.690 5.710 5.520 5.770 1,546,000 8,703,550 5.6297 5.502 5.483 5.502 5.319 5.560 1,604,331 5.4250 -0.17%
2025-08-20 0 5.720 5.700 5.720 5.670 5.840 2,181,000 12,518,350 5.7397 5.512 5.493 5.512 5.464 5.628 2,263,290 5.5310 -3.05%
2025-08-19 0 5.900 5.900 5.940 5.850 6.040 1,614,000 9,619,793 5.9602 5.685 5.685 5.724 5.637 5.820 1,674,897 5.7435 -1.50%
2025-08-18 0 5.990 5.990 6.000 5.880 6.120 3,446,600 20,635,543 5.9872 5.772 5.772 5.782 5.666 5.897 3,576,642 5.7695 2.04%
2025-08-15 0 5.870 5.870 5.900 5.800 5.950 1,469,000 8,648,430 5.8873 5.657 5.657 5.685 5.589 5.734 1,524,426 5.6732 0.34%
2025-08-14 0 5.850 5.840 5.850 5.550 6.010 3,712,000 21,567,360 5.8102 5.637 5.628 5.637 5.348 5.791 3,852,055 5.5989 7.73%
2025-08-13 0 5.430 5.430 5.460 5.340 5.490 439,000 2,378,740 5.4185 5.233 5.233 5.261 5.146 5.290 455,564 5.2215 1.88%
2025-08-12 0 5.330 5.330 5.420 5.300 5.620 1,097,000 5,950,310 5.4242 5.136 5.136 5.223 5.107 5.416 1,138,390 5.2270 -4.48%
2025-08-11 0 5.580 5.550 5.580 5.250 5.600 1,614,000 8,900,740 5.5147 5.377 5.348 5.377 5.059 5.396 1,674,897 5.3142 2.39%
2025-08-08 0 5.450 5.360 5.460 5.230 5.490 882,000 4,720,070 5.3516 5.252 5.165 5.261 5.040 5.290 915,278 5.1570 0.93%
2025-08-07 0 5.400 5.390 5.430 5.360 5.710 2,134,000 11,767,279 5.5142 5.204 5.194 5.233 5.165 5.502 2,214,517 5.3137 -2.53%
2025-08-06 0 5.540 5.520 5.540 4.990 5.650 2,218,000 11,952,810 5.3890 5.339 5.319 5.339 4.809 5.445 2,301,686 5.1931 8.41%
2025-08-05 0 5.110 5.070 5.110 5.000 5.240 607,000 3,066,600 5.0521 4.924 4.886 4.924 4.818 5.049 629,902 4.8684 -1.35%
2025-08-04 0 5.180 5.100 5.180 4.850 5.180 527,000 2,672,000 5.0702 4.992 4.915 4.992 4.674 4.992 546,884 4.8859 1.37%
2025-08-01 0 5.110 5.060 5.110 5.060 5.340 920,000 4,729,860 5.1412 4.924 4.876 4.924 4.876 5.146 954,712 4.9542 -1.73%
2025-07-31 0 5.200 5.150 5.200 5.120 5.440 1,049,000 5,526,170 5.2680 5.011 4.963 5.011 4.934 5.242 1,088,579 5.0765 -4.41%
2025-07-30 0 5.440 5.380 5.440 5.310 5.600 1,478,000 8,064,890 5.4566 5.242 5.184 5.242 5.117 5.396 1,533,766 5.2582 -1.45%
2025-07-29 0 5.520 5.520 5.550 5.120 5.560 1,506,000 8,042,670 5.3404 5.319 5.319 5.348 4.934 5.358 1,562,822 5.1462 3.37%
2025-07-28 0 5.340 5.310 5.340 5.210 5.420 243,000 1,283,860 5.2834 5.146 5.117 5.146 5.021 5.223 252,168 5.0913 0.56%
2025-07-25 0 5.310 5.260 5.330 5.090 5.490 2,015,000 10,714,580 5.3174 5.117 5.069 5.136 4.905 5.290 2,091,027 5.1241 2.51%
2025-07-24 0 5.180 5.170 5.180 5.110 5.290 561,000 2,902,430 5.1737 4.992 4.982 4.992 4.924 5.098 582,167 4.9856 -0.38%
2025-07-23 0 5.200 5.120 5.200 5.080 5.310 534,000 2,767,330 5.1823 5.011 4.934 5.011 4.895 5.117 554,148 4.9938 0.00%
2025-07-22 0 5.200 5.130 5.200 5.030 5.220 689,000 3,560,685 5.1679 5.011 4.943 5.011 4.847 5.030 714,996 4.9800 1.56%
2025-07-21 0 5.120 5.120 5.130 5.090 5.290 787,000 4,033,600 5.1253 4.934 4.934 4.943 4.905 5.098 816,694 4.9389 -3.03%
2025-07-18 0 5.280 5.260 5.280 5.170 5.350 1,485,000 7,824,000 5.2687 5.088 5.069 5.088 4.982 5.155 1,541,030 5.0771 -0.19%
2025-07-17 0 5.290 5.290 5.310 5.120 5.400 3,079,000 16,295,200 5.2924 5.098 5.098 5.117 4.934 5.204 3,195,172 5.0999 2.92%
2025-07-16 0 5.140 5.090 5.140 4.740 5.300 3,156,000 16,115,980 5.1065 4.953 4.905 4.953 4.568 5.107 3,275,077 4.9208 8.90%
2025-07-15 0 4.720 4.720 4.760 4.600 4.780 1,154,900 5,443,230 4.7132 4.548 4.548 4.587 4.433 4.606 1,198,475 4.5418 2.61%
2025-07-14 0 4.600 4.600 4.620 4.430 4.670 1,143,000 5,169,280 4.5226 4.433 4.433 4.452 4.269 4.500 1,186,126 4.3581 1.32%
2025-07-11 0 4.540 4.520 4.540 4.410 4.590 1,096,000 4,967,670 4.5325 4.375 4.356 4.375 4.250 4.423 1,137,353 4.3677 0.89%
2025-07-10 0 4.500 4.450 4.500 4.270 4.500 1,244,000 5,425,880 4.3616 4.336 4.288 4.336 4.115 4.336 1,290,937 4.2031 2.51%
2025-07-09 0 4.390 4.350 4.390 4.310 4.520 614,000 2,695,380 4.3899 4.230 4.192 4.230 4.153 4.356 637,166 4.2303 0.00%
2025-07-08 0 4.390 4.380 4.390 4.310 4.460 661,000 2,894,860 4.3795 4.230 4.221 4.230 4.153 4.298 685,940 4.2203 -2.44%
2025-07-07 0 4.500 4.470 4.500 4.420 4.540 282,000 1,265,210 4.4866 4.336 4.307 4.336 4.259 4.375 292,640 4.3234 -1.96%
2025-07-04 0 4.590 4.550 4.590 4.470 4.740 483,000 2,203,710 4.5625 4.423 4.385 4.423 4.307 4.568 501,224 4.3967 -0.65%
2025-07-03 0 4.620 4.570 4.620 4.570 4.700 271,000 1,254,040 4.6275 4.452 4.404 4.452 4.404 4.529 281,225 4.4592 0.87%
2025-07-02 0 4.580 4.580 4.590 4.410 4.680 716,000 3,271,660 4.5694 4.413 4.413 4.423 4.250 4.510 743,015 4.4032 3.85%
2025-06-30 0 4.410 4.360 4.410 4.340 4.510 2,683,000 11,795,780 4.3965 4.250 4.201 4.250 4.182 4.346 2,784,231 4.2366 -2.43%
2025-06-27 0 4.520 4.520 4.610 4.500 4.610 505,500 2,298,225 4.5464 4.356 4.356 4.442 4.336 4.442 524,573 4.3811 -0.22%
2025-06-26 0 4.530 4.530 4.540 4.470 4.660 1,107,000 5,036,400 4.5496 4.365 4.365 4.375 4.307 4.491 1,148,768 4.3842 -5.23%
2025-06-25 0 4.780 4.690 4.780 4.560 4.810 878,000 4,104,620 4.6750 4.606 4.519 4.606 4.394 4.635 911,127 4.5050 -0.21%
2025-06-24 0 4.790 4.730 4.790 4.490 4.810 1,111,000 5,147,480 4.6332 4.616 4.558 4.616 4.327 4.635 1,152,918 4.4647 3.90%
2025-06-23 0 4.610 4.590 4.620 4.400 4.630 496,000 2,237,620 4.5113 4.442 4.423 4.452 4.240 4.462 514,714 4.3473 1.32%
2025-06-20 0 4.550 4.480 4.550 4.470 4.650 721,000 3,270,240 4.5357 4.385 4.317 4.385 4.307 4.481 748,204 4.3708 -1.09%
2025-06-19 0 4.600 4.570 4.600 4.520 4.960 1,804,000 8,323,600 4.6140 4.433 4.404 4.433 4.356 4.780 1,872,066 4.4462 -7.63%
2025-06-18 0 4.980 4.930 4.980 4.630 5.010 1,336,000 6,512,412 4.8746 4.799 4.751 4.799 4.462 4.828 1,386,408 4.6973 5.96%
2025-06-17 0 4.700 4.660 4.700 4.640 4.990 2,892,000 13,750,150 4.7545 4.529 4.491 4.529 4.471 4.809 3,001,116 4.5817 -5.62%
2025-06-16 0 4.980 4.930 4.980 4.900 5.040 1,835,000 9,062,270 4.9386 4.799 4.751 4.799 4.722 4.857 1,904,235 4.7590 -2.16%
2025-06-13 0 5.090 5.010 5.090 4.950 5.330 2,748,000 13,977,490 5.0864 4.905 4.828 4.905 4.770 5.136 2,851,683 4.9015 -4.50%
2025-06-12 0 5.330 5.330 5.350 5.070 5.430 7,324,000 39,039,570 5.3304 5.136 5.136 5.155 4.886 5.233 7,600,337 5.1366 4.92%
2025-06-11 0 5.080 5.010 5.080 4.840 5.100 2,397,000 11,964,940 4.9916 4.895 4.828 4.895 4.664 4.915 2,487,440 4.8101 2.42%
2025-06-10 0 4.960 4.960 4.980 4.740 4.980 2,525,100 12,228,257 4.8427 4.780 4.780 4.799 4.568 4.799 2,620,373 4.6666 0.20%
2025-06-09 0 4.950 4.930 4.950 4.820 5.080 2,359,000 11,600,781 4.9177 4.770 4.751 4.770 4.645 4.895 2,448,006 4.7389 1.64%
2025-06-06 0 4.870 4.840 4.870 4.690 4.910 1,428,000 6,817,609 4.7742 4.693 4.664 4.693 4.519 4.731 1,481,879 4.6007 -0.61%
2025-06-05 0 4.900 4.880 4.900 4.790 5.120 2,282,000 11,153,955 4.8878 4.722 4.703 4.722 4.616 4.934 2,368,101 4.7101 -0.81%
2025-06-04 0 4.940 4.940 4.980 4.890 5.300 2,326,000 11,752,414 5.0526 4.760 4.760 4.799 4.712 5.107 2,413,761 4.8689 -3.14%
2025-06-03 0 5.100 5.010 5.100 4.940 5.100 1,299,000 6,509,163 5.0109 4.915 4.828 4.915 4.760 4.915 1,348,012 4.8287 2.00%
2025-06-02 0 5.000 5.000 5.020 4.870 5.180 2,171,000 10,748,980 4.9512 4.818 4.818 4.837 4.693 4.992 2,252,913 4.7711 -4.21%
2025-05-30 0 5.220 5.220 5.260 5.090 5.350 2,402,000 12,501,870 5.2048 5.030 5.030 5.069 4.905 5.155 2,492,628 5.0155 -1.32%
2025-05-29 0 5.290 5.260 5.290 4.990 5.330 2,696,072 14,154,282 5.2500 5.098 5.069 5.098 4.809 5.136 2,797,796 5.0591 4.55%
2025-05-28 0 5.060 5.040 5.060 4.960 5.280 2,502,000 12,817,214 5.1228 4.876 4.857 4.876 4.780 5.088 2,596,401 4.9365 -2.13%
2025-05-27 0 5.170 5.170 5.180 4.990 5.370 3,399,000 17,659,007 5.1954 4.982 4.982 4.992 4.809 5.175 3,527,246 5.0065 -0.19%
2025-05-26 0 5.180 5.170 5.180 4.630 5.390 5,692,000 29,124,010 5.1167 4.992 4.982 4.992 4.462 5.194 5,906,761 4.9306 10.45%
2025-05-23 0 4.690 4.630 4.690 4.550 4.850 3,169,000 14,937,316 4.7136 4.519 4.462 4.519 4.385 4.674 3,288,568 4.5422 3.08%
2025-05-22 0 4.610 4.600 4.650 4.560 4.770 841,000 3,911,649 4.6512 4.385 4.375 4.423 4.337 4.537 884,240 4.4237 -1.91%
2025-05-21 0 4.700 4.690 4.700 4.600 4.840 1,579,000 7,403,539 4.6888 4.470 4.461 4.470 4.375 4.603 1,660,184 4.4595 1.08%
2025-05-20 0 4.650 4.640 4.650 4.430 4.690 4,073,000 18,667,960 4.5833 4.423 4.413 4.423 4.213 4.461 4,282,412 4.3592 6.41%
2025-05-19 0 4.370 4.370 4.450 4.330 4.470 180,000 787,800 4.3767 4.156 4.156 4.232 4.118 4.251 189,255 4.1626 0.23%
2025-05-16 0 4.360 4.340 4.360 4.270 4.360 90,000 389,059 4.3229 4.147 4.128 4.147 4.061 4.147 94,627 4.1115 0.23%
2025-05-15 0 4.350 4.300 4.350 4.280 4.390 320,000 1,382,530 4.3204 4.137 4.090 4.137 4.071 4.175 336,453 4.1091 -1.36%
2025-05-14 0 4.410 4.380 4.410 4.310 4.420 424,000 1,854,271 4.3733 4.194 4.166 4.194 4.099 4.204 445,800 4.1594 0.46%
2025-05-13 0 4.390 4.310 4.390 4.310 4.460 940,000 4,135,910 4.3999 4.175 4.099 4.175 4.099 4.242 988,330 4.1847 3.05%
2025-05-12 0 4.260 4.230 4.260 4.160 4.350 1,352,000 5,721,180 4.2316 4.052 4.023 4.052 3.957 4.137 1,421,513 4.0247 -4.05%
2025-05-09 0 4.440 4.400 4.440 4.200 4.470 1,032,000 4,428,510 4.2912 4.223 4.185 4.223 3.995 4.251 1,085,060 4.0814 2.54%
2025-05-08 0 4.330 4.300 4.330 4.300 4.450 869,000 3,777,220 4.3466 4.118 4.090 4.118 4.090 4.232 913,679 4.1341 -0.46%
2025-05-07 0 4.350 4.350 4.400 4.300 4.680 1,499,000 6,610,560 4.4100 4.137 4.137 4.185 4.090 4.451 1,576,071 4.1943 -7.05%
2025-05-06 0 4.680 4.640 4.680 4.410 4.690 579,000 2,622,579 4.5295 4.451 4.413 4.451 4.194 4.461 608,769 4.3080 3.08%
2025-05-02 0 4.540 4.470 4.550 4.380 4.550 515,000 2,298,100 4.4623 4.318 4.251 4.328 4.166 4.328 541,479 4.2441 1.34%
2025-04-30 0 4.480 4.480 4.530 4.420 4.700 939,000 4,310,110 4.5901 4.261 4.261 4.308 4.204 4.470 987,278 4.3656 -1.32%
2025-04-29 0 4.540 4.500 4.540 4.370 4.620 1,201,000 5,423,200 4.5156 4.318 4.280 4.318 4.156 4.394 1,262,749 4.2948 3.18%
2025-04-28 0 4.400 4.400 4.460 4.230 4.530 644,000 2,833,050 4.3991 4.185 4.185 4.242 4.023 4.308 677,111 4.1840 0.46%
2025-04-25 0 4.380 4.380 4.390 4.350 4.600 542,000 2,419,260 4.4636 4.166 4.166 4.175 4.137 4.375 569,867 4.2453 -0.45%
2025-04-24 0 4.400 4.390 4.400 4.400 4.700 881,000 3,999,254 4.5394 4.185 4.175 4.185 4.185 4.470 926,296 4.3175 -3.93%
2025-04-23 0 4.580 4.500 4.580 3.970 4.740 3,688,000 16,037,290 4.3485 4.356 4.280 4.356 3.776 4.508 3,877,618 4.1359 12.25%
2025-04-22 0 4.080 4.050 4.080 3.970 4.090 1,547,000 6,307,890 4.0775 3.880 3.852 3.880 3.776 3.890 1,626,539 3.8781 -0.24%
2025-04-17 0 4.090 4.040 4.090 4.000 4.250 1,119,000 4,593,530 4.1050 3.890 3.842 3.890 3.804 4.042 1,176,533 3.9043 -0.49%
2025-04-16 0 4.110 4.070 4.110 4.070 4.420 1,557,000 6,523,980 4.1901 3.909 3.871 3.909 3.871 4.204 1,637,053 3.9852 -7.64%
2025-04-15 0 4.450 4.450 4.480 4.420 4.640 1,052,000 4,794,095 4.5571 4.232 4.232 4.261 4.204 4.413 1,106,088 4.3343 -3.05%
2025-04-14 0 4.590 4.560 4.590 4.340 4.610 1,580,000 7,086,899 4.4854 4.366 4.337 4.366 4.128 4.385 1,661,235 4.2660 6.25%
2025-04-11 0 4.320 4.320 4.400 4.060 4.400 1,821,000 7,653,570 4.2029 4.109 4.109 4.185 3.861 4.185 1,914,626 3.9974 -0.23%
2025-04-10 0 4.330 4.230 4.330 4.010 4.390 2,465,000 10,484,740 4.2534 4.118 4.023 4.118 3.814 4.175 2,591,737 4.0454 4.59%
2025-04-09 0 4.140 4.010 4.150 3.320 4.200 4,551,000 17,158,414 3.7703 3.938 3.814 3.947 3.158 3.995 4,784,989 3.5859 4.28%
2025-04-08 0 3.970 3.970 3.980 3.700 4.370 4,500,000 18,220,389 4.0490 3.776 3.776 3.785 3.519 4.156 4,731,366 3.8510 -4.34%
2025-04-07 0 4.150 4.150 4.200 3.860 4.500 8,358,000 34,905,210 4.1763 3.947 3.947 3.995 3.671 4.280 8,787,724 3.9720 -14.26%
2025-04-03 0 4.840 4.840 4.850 4.350 5.150 8,498,000 41,145,293 4.8418 4.603 4.603 4.613 4.137 4.898 8,934,923 4.6050 5.91%
2025-04-02 0 4.570 4.570 4.660 4.550 4.890 2,019,000 9,496,019 4.7033 4.347 4.347 4.432 4.328 4.651 2,122,806 4.4733 0.44%
2025-04-01 0 4.550 4.500 4.550 3.940 4.900 8,315,200 37,081,667 4.4595 4.328 4.280 4.328 3.747 4.660 8,742,724 4.2414 16.67%
2025-03-31 0 3.900 3.870 3.900 3.500 3.990 2,527,000 9,436,500 3.7343 3.709 3.681 3.709 3.329 3.795 2,656,925 3.5517 7.73%
2025-03-28 0 3.620 3.600 3.640 3.550 3.990 6,817,000 25,672,543 3.7660 3.443 3.424 3.462 3.376 3.795 7,167,494 3.5818 3.43%
2025-03-27 0 3.500 3.500 3.580 2.850 3.620 18,611,000 58,819,460 3.1605 3.329 3.329 3.405 2.711 3.443 19,567,880 3.0059 22.81%
2025-03-26 0 2.850 2.840 2.850 2.800 2.940 226,000 646,310 2.8598 2.711 2.701 2.711 2.663 2.796 237,620 2.7199 0.71%
2025-03-25 0 2.830 2.800 2.830 2.800 2.870 209,000 590,810 2.8268 2.692 2.663 2.692 2.663 2.730 219,746 2.6886 -1.39%
2025-03-24 0 2.870 2.860 2.870 2.870 2.940 45,000 130,620 2.9027 2.730 2.720 2.730 2.730 2.796 47,314 2.7607 -0.69%
2025-03-21 0 2.890 2.860 2.900 2.860 2.910 188,000 544,540 2.8965 2.749 2.720 2.758 2.720 2.768 197,666 2.7548 0.00%
2025-03-20 0 2.890 2.840 2.980 2.890 3.080 292,000 874,010 2.9932 2.749 2.701 2.834 2.749 2.929 307,013 2.8468 -4.30%
2025-03-19 0 3.020 3.040 3.090 2.920 3.070 689,000 2,060,260 2.9902 2.872 2.891 2.939 2.777 2.920 724,425 2.8440 3.42%
2025-03-18 0 2.920 2.860 2.930 2.770 2.930 680,000 1,937,390 2.8491 2.777 2.720 2.787 2.635 2.787 714,962 2.7098 3.91%
2025-03-17 0 2.810 2.830 2.840 2.790 2.840 14,000 39,250 2.8036 2.673 2.692 2.701 2.654 2.701 14,720 2.6665 0.72%
2025-03-14 0 2.790 2.780 2.790 2.730 2.800 520,000 1,445,010 2.7789 2.654 2.644 2.654 2.597 2.663 546,736 2.6430 1.09%
2025-03-13 0 2.760 2.760 2.780 2.750 2.860 605,000 1,698,940 2.8082 2.625 2.625 2.644 2.616 2.720 636,106 2.6708 0.00%
2025-03-12 0 2.760 2.760 2.820 2.740 2.890 172,000 480,680 2.7947 2.625 2.625 2.682 2.606 2.749 180,843 2.6580 0.73%
2025-03-11 0 2.740 2.740 2.780 2.740 2.830 231,000 638,490 2.7640 2.606 2.606 2.644 2.606 2.692 242,877 2.6289 -2.84%
2025-03-10 0 2.820 2.790 2.820 2.770 2.890 123,000 347,350 2.8240 2.682 2.654 2.682 2.635 2.749 129,324 2.6859 -2.76%
2025-03-07 0 2.900 2.850 2.920 2.830 2.930 44,000 127,010 2.8866 2.758 2.711 2.777 2.692 2.787 46,262 2.7454 -1.02%
2025-03-06 0 2.930 2.830 2.930 2.830 2.930 205,000 588,280 2.8697 2.787 2.692 2.787 2.692 2.787 215,540 2.7293 2.45%
2025-03-05 0 2.860 2.820 2.860 2.760 2.860 377,000 1,063,400 2.8207 2.720 2.682 2.720 2.625 2.720 396,383 2.6828 2.14%
2025-03-04 0 2.800 2.760 2.800 2.780 2.900 252,000 715,270 2.8384 2.663 2.625 2.663 2.644 2.758 264,957 2.6996 -0.71%
2025-03-03 0 2.820 2.810 2.840 2.810 2.880 113,000 318,890 2.8220 2.682 2.673 2.701 2.673 2.739 118,810 2.6840 -2.76%
2025-02-28 0 2.900 2.810 2.900 2.800 2.900 319,000 902,780 2.8300 2.758 2.673 2.758 2.663 2.758 335,401 2.6916 -0.34%
2025-02-27 0 2.910 2.880 2.910 2.850 2.920 439,000 1,270,660 2.8944 2.768 2.739 2.768 2.711 2.777 461,571 2.7529 1.04%
2025-02-26 0 2.880 2.850 2.880 2.800 2.880 196,000 555,720 2.8353 2.739 2.711 2.739 2.663 2.739 206,077 2.6967 1.41%
2025-02-25 0 2.840 2.770 2.850 2.710 2.840 260,000 719,930 2.7690 2.701 2.635 2.711 2.577 2.701 273,368 2.6336 1.79%
2025-02-24 0 2.790 2.790 2.810 2.780 2.880 184,000 524,670 2.8515 2.654 2.654 2.673 2.644 2.739 193,460 2.7120 -2.11%
2025-02-21 0 2.850 2.760 2.850 2.670 2.850 529,000 1,442,430 2.7267 2.711 2.625 2.711 2.539 2.711 556,198 2.5934 4.40%
2025-02-20 0 2.730 2.720 2.730 2.660 2.730 205,000 556,040 2.7124 2.597 2.587 2.597 2.530 2.597 215,540 2.5798 0.37%
2025-02-19 0 2.720 2.700 2.720 2.660 2.720 287,000 776,140 2.7043 2.587 2.568 2.587 2.530 2.587 301,756 2.5721 0.00%
2025-02-18 0 2.720 2.690 2.720 2.650 2.720 285,000 759,780 2.6659 2.587 2.558 2.587 2.520 2.587 299,653 2.5355 -1.09%
2025-02-17 0 2.750 2.640 2.750 2.630 2.750 383,000 1,030,920 2.6917 2.616 2.511 2.616 2.501 2.616 402,692 2.5601 3.38%
2025-02-14 0 2.660 2.640 2.690 2.600 2.700 530,000 1,397,910 2.6376 2.530 2.511 2.558 2.473 2.568 557,250 2.5086 1.14%
2025-02-13 0 2.630 2.610 2.630 2.600 2.690 317,000 831,210 2.6221 2.501 2.482 2.501 2.473 2.558 333,298 2.4939 0.00%
2025-02-12 0 2.630 2.590 2.640 2.610 2.680 595,000 1,565,330 2.6308 2.501 2.463 2.511 2.482 2.549 625,592 2.5022 0.00%
2025-02-11 0 2.630 2.630 2.640 2.580 2.640 263,000 686,680 2.6110 2.501 2.501 2.511 2.454 2.511 276,522 2.4833 -0.38%
2025-02-10 0 2.640 2.590 2.640 2.550 2.640 633,000 1,628,620 2.5729 2.511 2.463 2.511 2.425 2.511 665,546 2.4470 1.54%
2025-02-07 0 2.600 2.570 2.600 2.560 2.680 692,000 1,794,020 2.5925 2.473 2.444 2.473 2.435 2.549 727,579 2.4657 -0.38%
2025-02-06 0 2.610 2.610 2.680 2.500 2.700 866,000 2,233,870 2.5795 2.482 2.482 2.549 2.378 2.568 910,525 2.4534 -3.33%
2025-02-05 0 2.700 2.630 2.700 2.620 2.710 935,000 2,474,470 2.6465 2.568 2.501 2.568 2.492 2.577 983,073 2.5171 -2.17%
2025-02-04 0 2.760 2.730 2.760 2.700 2.760 144,000 392,770 2.7276 2.625 2.597 2.625 2.568 2.625 151,404 2.5942 -1.78%
2025-02-03 0 2.810 2.760 2.840 2.740 2.860 84,000 232,190 2.7642 2.673 2.625 2.701 2.606 2.720 88,319 2.6290 -2.43%
2025-01-28 0 2.880 2.790 2.880 2.800 2.880 17,000 47,930 2.8194 2.739 2.654 2.739 2.663 2.739 17,874 2.6815 2.13%
2025-01-27 0 2.820 2.810 2.840 2.780 2.850 80,000 226,030 2.8254 2.682 2.673 2.701 2.644 2.711 84,113 2.6872 0.36%
2025-01-24 0 2.810 2.760 2.870 - - 0 0 - 2.673 2.625 2.730 - - 0 - 0.00%
2025-01-23 0 2.810 2.790 2.820 2.760 2.900 357,000 1,021,470 2.8613 2.673 2.654 2.682 2.625 2.758 375,355 2.7213 1.44%
2025-01-22 0 2.770 2.760 2.780 2.690 2.780 362,000 990,640 2.7366 2.635 2.625 2.644 2.558 2.644 380,612 2.6028 4.53%
2025-01-21 0 2.650 2.650 2.750 2.600 2.700 515,000 1,355,240 2.6315 2.520 2.520 2.616 2.473 2.568 541,479 2.5029 0.76%
2025-01-20 0 2.630 2.610 2.740 2.630 2.720 114,000 306,480 2.6884 2.501 2.482 2.606 2.501 2.587 119,861 2.5570 -1.87%
2025-01-17 0 2.680 2.680 2.890 - - 0 0 - 2.549 2.549 2.749 - - 0 - 0.00%
2025-01-16 0 2.680 2.670 2.740 2.680 2.750 97,000 264,990 2.7319 2.549 2.539 2.606 2.549 2.616 101,987 2.5983 -2.19%
2025-01-15 0 2.740 2.690 2.800 2.680 2.880 68,000 182,860 2.6891 2.606 2.558 2.663 2.549 2.739 71,496 2.5576 -0.72%
2025-01-14 0 2.760 2.680 2.830 2.700 2.760 18,000 49,620 2.7567 2.625 2.549 2.692 2.568 2.625 18,925 2.6219 2.99%
2025-01-13 0 2.680 2.660 2.750 2.660 2.760 429,000 1,159,870 2.7037 2.549 2.530 2.616 2.530 2.625 451,057 2.5714 -3.60%
2025-01-10 0 2.780 2.620 2.780 - - 0 0 - 2.644 2.492 2.644 - - 0 - -0.71%
2025-01-09 0 2.800 2.800 2.860 2.780 2.800 76,000 211,800 2.7868 2.663 2.663 2.720 2.644 2.663 79,908 2.6506 0.00%
2025-01-08 0 2.800 2.760 2.810 2.790 2.810 346,000 967,730 2.7969 2.663 2.625 2.673 2.654 2.673 363,790 2.6601 -0.71%
2025-01-07 0 2.820 2.820 2.840 2.810 2.900 239,000 676,820 2.8319 2.682 2.682 2.701 2.673 2.758 251,288 2.6934 -2.76%
2025-01-06 0 2.900 2.830 2.900 2.880 2.900 34,000 98,440 2.8953 2.758 2.692 2.758 2.739 2.758 35,748 2.7537 1.40%
2025-01-03 0 2.860 2.850 2.890 2.850 2.900 170,000 488,820 2.8754 2.720 2.711 2.749 2.711 2.758 178,741 2.7348 0.00%
2025-01-02 0 2.860 2.830 2.910 2.840 2.940 355,000 1,018,150 2.8680 2.720 2.692 2.768 2.701 2.796 373,252 2.7278 -2.72%
2024-12-31 0 2.940 2.840 2.890 2.840 2.980 15,000 43,250 2.8833 2.796 2.701 2.749 2.701 2.834 15,771 2.7423 1.73%
2024-12-30 0 2.890 2.850 2.900 2.850 2.900 196,000 561,923 2.8670 2.749 2.711 2.758 2.711 2.758 206,077 2.7268 1.05%
2024-12-27 0 2.860 2.820 2.860 2.800 2.920 494,000 1,413,350 2.8610 2.720 2.682 2.720 2.663 2.777 519,399 2.7211 -1.38%
2024-12-24 0 2.900 2.890 2.920 2.880 2.920 116,000 336,670 2.9023 2.758 2.749 2.777 2.739 2.777 121,964 2.7604 -1.69%
2024-12-23 0 2.950 2.900 2.950 2.800 2.970 1,406,000 4,114,690 2.9265 2.806 2.758 2.806 2.663 2.825 1,478,289 2.7834 6.12%
2024-12-20 0 2.780 2.770 2.910 2.770 2.770 22,000 60,940 2.7700 2.644 2.635 2.768 2.635 2.635 23,131 2.6345 0.72%
2024-12-19 0 2.760 2.760 2.840 2.700 2.780 123,000 337,840 2.7467 2.625 2.625 2.701 2.568 2.644 129,324 2.6124 0.36%
2024-12-18 0 2.750 2.750 2.760 2.700 2.790 583,000 1,585,540 2.7196 2.616 2.616 2.625 2.568 2.654 612,975 2.5866 -2.48%
2024-12-17 0 2.820 2.740 2.820 2.750 2.830 226,000 626,900 2.7739 2.682 2.606 2.682 2.616 2.692 237,620 2.6382 -0.70%
2024-12-16 0 2.840 2.810 2.850 2.780 2.850 455,000 1,286,240 2.8269 2.701 2.673 2.711 2.644 2.711 478,394 2.6887 -1.73%
2024-12-13 0 2.890 2.820 2.900 2.840 2.890 62,000 176,480 2.8465 2.749 2.682 2.758 2.701 2.749 65,188 2.7073 -0.34%
2024-12-12 0 2.900 2.820 2.900 - - 0 0 - 2.758 2.682 2.758 - - 0 - 0.00%
2024-12-11 0 2.900 2.840 2.920 2.890 2.900 70,000 202,960 2.8994 2.758 2.701 2.777 2.749 2.758 73,599 2.7576 0.35%
2024-12-10 0 2.890 2.870 2.980 2.810 2.930 293,000 836,710 2.8557 2.749 2.730 2.834 2.673 2.787 308,065 2.7160 0.00%
2024-12-09 0 2.890 2.820 2.890 2.820 2.930 426,000 1,228,660 2.8842 2.749 2.682 2.749 2.682 2.787 447,903 2.7431 0.35%
2024-12-06 0 2.880 2.820 2.880 2.850 2.900 193,000 556,720 2.8846 2.739 2.682 2.739 2.711 2.758 202,923 2.7435 0.00%
2024-12-05 0 2.880 2.810 2.880 2.810 2.880 396,000 1,126,800 2.8455 2.739 2.673 2.739 2.673 2.739 416,360 2.7063 -0.35%
2024-12-04 0 2.890 2.890 2.900 2.840 2.910 211,000 603,000 2.8578 2.749 2.749 2.758 2.701 2.768 221,849 2.7181 -1.37%
2024-12-03 0 2.930 2.890 2.930 2.900 2.930 149,000 432,130 2.9002 2.787 2.749 2.787 2.758 2.787 156,661 2.7584 0.00%
2024-12-02 0 2.930 2.910 2.930 2.880 2.930 532,000 1,549,460 2.9125 2.787 2.768 2.787 2.739 2.787 559,353 2.7701 0.00%
2024-11-29 0 2.930 2.830 2.930 2.900 2.940 289,000 845,050 2.9240 2.787 2.692 2.787 2.758 2.796 303,859 2.7811 1.03%
2024-11-28 0 2.900 2.830 2.920 2.790 2.910 455,000 1,313,240 2.8862 2.758 2.692 2.777 2.654 2.768 478,394 2.7451 1.40%
2024-11-27 0 2.860 2.800 2.880 2.810 2.880 160,000 453,560 2.8348 2.720 2.663 2.739 2.673 2.739 168,226 2.6961 0.00%
2024-11-26 0 2.860 2.850 2.900 2.800 2.860 157,000 444,410 2.8306 2.720 2.711 2.758 2.663 2.720 165,072 2.6922 2.14%
2024-11-25 0 2.800 2.750 2.800 2.700 2.800 575,000 1,584,530 2.7557 2.663 2.616 2.663 2.568 2.663 604,563 2.6209 3.70%
2024-11-22 0 2.700 2.700 2.750 2.670 2.750 333,000 898,500 2.6982 2.568 2.568 2.616 2.539 2.616 350,121 2.5663 1.12%
2024-11-21 0 2.670 2.670 2.700 2.630 2.750 712,000 1,896,200 2.6632 2.539 2.539 2.568 2.501 2.616 748,607 2.5330 1.14%
2024-11-20 0 2.640 2.630 2.650 2.610 2.660 78,000 206,220 2.6438 2.511 2.501 2.520 2.482 2.530 82,010 2.5146 -0.38%
2024-11-19 0 2.650 2.670 2.700 2.590 2.730 1,123,000 2,987,980 2.6607 2.520 2.539 2.568 2.463 2.597 1,180,739 2.5306 2.32%
2024-11-18 0 2.590 2.550 2.600 2.530 2.600 132,000 341,240 2.5852 2.463 2.425 2.473 2.406 2.473 138,787 2.4587 -1.52%
2024-11-15 0 2.630 2.610 2.640 2.500 2.630 121,000 305,510 2.5249 2.501 2.482 2.511 2.378 2.501 127,221 2.4014 0.00%
2024-11-14 0 2.630 2.580 2.630 2.550 2.640 116,000 300,910 2.5941 2.501 2.454 2.501 2.425 2.511 121,964 2.4672 1.54%
2024-11-13 0 2.590 2.560 2.650 2.560 2.590 167,000 429,915 2.5743 2.463 2.435 2.520 2.435 2.463 175,586 2.4485 0.00%
2024-11-12 0 2.590 2.550 2.590 2.590 2.650 179,000 467,560 2.6121 2.463 2.425 2.463 2.463 2.520 188,203 2.4843 -0.77%
2024-11-11 0 2.610 2.600 2.700 2.590 2.690 403,000 1,065,560 2.6441 2.482 2.473 2.568 2.463 2.558 423,720 2.5148 0.38%
2024-11-08 0 2.600 2.600 2.730 2.510 2.700 90,000 237,910 2.6434 2.473 2.473 2.597 2.387 2.568 94,627 2.5142 0.78%
2024-11-07 0 2.580 2.520 2.590 2.500 2.580 76,000 194,970 2.5654 2.454 2.397 2.463 2.378 2.454 79,908 2.4399 0.78%
2024-11-06 0 2.560 2.450 2.570 2.450 2.560 204,000 508,840 2.4943 2.435 2.330 2.444 2.330 2.435 214,489 2.3723 0.79%
2024-11-05 0 2.540 2.540 2.640 2.540 2.640 163,000 422,010 2.5890 2.416 2.416 2.511 2.416 2.511 171,381 2.4624 -6.96%
2024-11-04 0 2.730 2.640 2.730 2.580 2.730 308,000 816,000 2.6494 2.597 2.511 2.597 2.454 2.597 323,836 2.5198 1.49%
2024-11-01 0 2.690 2.620 2.690 2.620 2.690 27,000 71,090 2.6330 2.558 2.492 2.558 2.492 2.558 28,388 2.5042 0.37%
2024-10-31 0 2.680 2.560 2.680 2.670 2.680 2,000 5,350 2.6750 2.549 2.435 2.549 2.539 2.549 2,103 2.5442 -0.37%
2024-10-30 0 2.690 2.600 2.690 2.560 2.690 80,000 206,510 2.5814 2.558 2.473 2.558 2.435 2.558 84,113 2.4551 -0.37%
2024-10-29 0 2.700 2.620 2.700 2.620 2.770 88,000 233,840 2.6573 2.568 2.492 2.568 2.492 2.635 92,524 2.5273 -2.53%
2024-10-28 0 2.770 2.650 2.770 2.650 2.770 11,000 30,070 2.7336 2.635 2.520 2.635 2.520 2.635 11,566 2.6000 -0.72%
2024-10-25 0 2.790 2.680 2.790 2.720 2.790 189,000 515,270 2.7263 2.654 2.549 2.654 2.587 2.654 198,717 2.5930 0.00%
2024-10-24 0 2.790 2.790 2.850 2.680 2.790 10,000 27,450 2.7450 2.654 2.654 2.711 2.549 2.654 10,514 2.6108 3.72%
2024-10-23 0 2.690 2.620 2.750 2.620 2.730 114,000 306,130 2.6854 2.558 2.492 2.616 2.492 2.597 119,861 2.5540 -0.37%
2024-10-22 0 2.700 2.700 2.780 2.660 2.700 84,000 226,220 2.6931 2.568 2.568 2.644 2.530 2.568 88,319 2.5614 0.00%
2024-10-21 0 2.700 2.700 2.790 2.640 2.750 363,000 964,060 2.6558 2.568 2.568 2.654 2.511 2.616 381,664 2.5259 -3.57%
2024-10-18 0 2.800 2.670 2.800 2.660 2.800 273,000 731,740 2.6804 2.663 2.539 2.663 2.530 2.663 287,036 2.5493 3.70%
2024-10-17 0 2.700 2.630 2.700 2.740 2.740 30,000 82,200 2.7400 2.568 2.501 2.568 2.606 2.606 31,542 2.6060 -1.46%
2024-10-16 0 2.740 2.660 2.740 2.650 2.840 104,000 280,900 2.7010 2.606 2.530 2.606 2.520 2.701 109,347 2.5689 -3.86%
2024-10-15 0 2.850 2.620 2.860 2.640 2.860 279,000 762,990 2.7347 2.711 2.492 2.720 2.511 2.720 293,345 2.6010 -1.72%
2024-10-14 0 2.900 2.760 2.900 2.900 2.900 2,000 5,800 2.9000 2.758 2.625 2.758 2.758 2.758 2,103 2.7582 0.00%
2024-10-10 0 2.900 2.790 2.900 2.900 2.950 25,000 72,920 2.9168 2.758 2.654 2.758 2.758 2.806 26,285 2.7742 -0.68%
2024-10-09 0 2.920 2.720 2.960 2.750 2.960 363,000 1,010,700 2.7843 2.777 2.587 2.815 2.616 2.815 381,664 2.6481 0.69%
2024-10-08 0 2.900 2.800 2.900 2.760 2.970 991,000 2,786,120 2.8114 2.758 2.663 2.758 2.625 2.825 1,041,952 2.6739 -4.29%
2024-10-07 0 3.030 3.000 3.040 2.990 3.100 868,000 2,621,920 3.0206 2.882 2.853 2.891 2.844 2.948 912,628 2.8729 1.00%
2024-10-04 0 3.000 2.970 3.000 2.980 3.070 489,000 1,470,180 3.0065 2.853 2.825 2.853 2.834 2.920 514,142 2.8595 0.33%
2024-10-03 0 2.990 2.890 2.990 2.810 2.990 284,000 831,320 2.9272 2.844 2.749 2.844 2.673 2.844 298,602 2.7840 3.10%
2024-10-02 0 2.900 2.880 2.900 2.630 3.000 1,006,000 2,916,940 2.8995 2.758 2.739 2.758 2.501 2.853 1,057,723 2.7578 7.41%
2024-09-30 0 2.700 2.700 2.720 2.500 2.710 899,000 2,373,350 2.6400 2.568 2.568 2.587 2.378 2.577 945,222 2.5109 10.20%
2024-09-27 0 2.450 2.440 2.460 2.330 2.470 875,000 2,097,980 2.3977 2.330 2.321 2.340 2.216 2.349 919,988 2.2804 5.15%
2024-09-26 0 2.330 2.320 2.330 2.280 2.380 883,000 2,043,270 2.3140 2.216 2.207 2.216 2.169 2.264 928,399 2.2009 2.19%
2024-09-25 0 2.280 2.280 2.290 2.280 2.350 1,951,000 4,486,110 2.2994 2.169 2.169 2.178 2.169 2.235 2,051,310 2.1869 -0.44%
2024-09-24 0 2.290 2.290 2.330 2.270 2.300 389,000 892,090 2.2933 2.178 2.178 2.216 2.159 2.188 409,000 2.1811 0.88%
2024-09-23 0 2.270 2.260 2.300 2.260 2.300 173,000 391,920 2.2654 2.159 2.149 2.188 2.149 2.188 181,895 2.1547 0.44%
2024-09-20 0 2.260 2.260 2.270 2.260 2.280 150,000 341,430 2.2762 2.149 2.149 2.159 2.149 2.169 157,712 2.1649 -0.44%
2024-09-19 0 2.270 2.270 2.290 2.260 2.300 122,000 278,580 2.2834 2.159 2.159 2.178 2.149 2.188 128,273 2.1718 0.89%
2024-09-17 0 2.250 2.250 2.280 2.240 2.280 157,000 353,890 2.2541 2.140 2.140 2.169 2.130 2.169 165,072 2.1439 -0.88%
2024-09-16 0 2.270 2.270 2.330 2.260 2.310 221,000 502,860 2.2754 2.159 2.159 2.216 2.149 2.197 232,363 2.1641 -1.30%
2024-09-13 0 2.300 2.280 2.300 2.280 2.320 81,000 186,080 2.2973 2.188 2.169 2.188 2.169 2.207 85,165 2.1849 0.00%
2024-09-12 0 2.300 2.280 2.300 2.300 2.320 1,483,000 3,428,500 2.3119 2.188 2.169 2.188 2.188 2.207 1,559,248 2.1988 0.00%
2024-09-11 0 2.300 2.300 2.330 2.280 2.300 60,000 137,830 2.2972 2.188 2.188 2.216 2.169 2.188 63,085 2.1848 -2.13%
2024-09-10 0 2.350 2.300 2.360 2.260 2.440 15,000 35,220 2.3480 2.235 2.188 2.245 2.149 2.321 15,771 2.2332 3.98%
2024-09-09 0 2.260 2.260 2.410 2.240 2.260 26,000 58,590 2.2535 2.149 2.149 2.292 2.130 2.149 27,337 2.1433 0.89%
2024-09-05 0 2.300 2.300 2.340 2.290 2.320 59,000 135,810 2.3019 2.130 2.130 2.168 2.121 2.149 63,695 2.1322 -0.86%
2024-09-04 0 2.320 2.320 2.330 2.320 2.330 48,000 111,510 2.3231 2.149 2.149 2.158 2.149 2.158 51,820 2.1519 -0.85%
2024-09-03 0 2.340 2.330 2.500 2.270 2.400 92,000 217,920 2.3687 2.168 2.158 2.316 2.103 2.223 99,321 2.1941 1.74%
2024-09-02 0 2.300 2.270 2.300 2.270 2.300 94,000 215,000 2.2872 2.130 2.103 2.130 2.103 2.130 101,480 2.1186 -2.13%
2024-08-30 0 2.350 2.280 2.350 2.280 2.350 39,000 89,620 2.2979 2.177 2.112 2.177 2.112 2.177 42,104 2.1286 2.17%
2024-08-29 0 2.300 2.310 2.320 2.270 2.350 260,000 600,560 2.3098 2.130 2.140 2.149 2.103 2.177 280,690 2.1396 0.44%
2024-08-28 0 2.290 2.290 2.300 2.290 2.400 486,000 1,134,230 2.3338 2.121 2.121 2.130 2.121 2.223 524,675 2.1618 -0.43%
2024-08-27 0 2.300 2.300 2.330 2.150 2.340 1,029,000 2,279,270 2.2150 2.130 2.130 2.158 1.992 2.168 1,110,885 2.0518 -3.36%
2024-08-26 0 2.380 2.380 2.420 2.370 2.400 13,000 31,150 2.3962 2.205 2.205 2.242 2.195 2.223 14,035 2.2195 0.42%
2024-08-23 0 2.370 2.340 2.400 2.340 2.410 111,000 264,100 2.3793 2.195 2.168 2.223 2.168 2.232 119,833 2.2039 -1.25%
2024-08-22 0 2.400 2.400 2.440 2.380 2.430 224,000 534,630 2.3867 2.223 2.223 2.260 2.205 2.251 241,825 2.2108 -2.83%
2024-08-21 0 2.470 2.460 2.470 2.470 2.470 2,000 4,940 2.4700 2.288 2.279 2.288 2.288 2.288 2,159 2.2879 1.23%
2024-08-20 0 2.440 2.440 2.470 2.430 2.430 10,000 24,300 2.4300 2.260 2.260 2.288 2.251 2.251 10,796 2.2509 0.00%
2024-08-19 0 2.440 2.400 2.440 2.410 2.460 23,000 55,830 2.4274 2.260 2.223 2.260 2.232 2.279 24,830 2.2485 1.67%
2024-08-16 0 2.400 2.400 2.410 2.380 2.410 23,000 55,120 2.3965 2.223 2.223 2.232 2.205 2.232 24,830 2.2199 0.00%
2024-08-15 0 2.400 2.380 2.400 2.380 2.400 31,000 74,380 2.3994 2.223 2.205 2.223 2.205 2.223 33,467 2.2225 0.42%
2024-08-14 0 2.390 2.380 2.400 2.360 2.430 82,000 195,960 2.3898 2.214 2.205 2.223 2.186 2.251 88,525 2.2136 -1.65%
2024-08-13 0 2.430 2.430 2.440 2.420 2.440 19,000 46,170 2.4300 2.251 2.251 2.260 2.242 2.260 20,512 2.2509 -0.41%
2024-08-12 0 2.440 2.440 2.460 2.420 2.450 37,000 90,300 2.4405 2.260 2.260 2.279 2.242 2.269 39,944 2.2606 0.00%
2024-08-09 0 2.440 2.440 2.470 2.400 2.470 65,000 157,870 2.4288 2.260 2.260 2.288 2.223 2.288 70,173 2.2497 1.67%
2024-08-08 0 2.400 2.390 2.400 2.300 2.400 174,000 408,710 2.3489 2.223 2.214 2.223 2.130 2.223 187,847 2.1758 0.00%
2024-08-07 0 2.400 2.390 2.400 2.350 2.400 52,000 123,930 2.3833 2.223 2.214 2.223 2.177 2.223 56,138 2.2076 2.13%
2024-08-06 0 2.350 2.350 2.380 2.270 2.370 26,000 61,170 2.3527 2.177 2.177 2.205 2.103 2.195 28,069 2.1793 -0.84%
2024-08-05 0 2.370 2.370 2.410 2.250 2.410 183,000 429,330 2.3461 2.195 2.195 2.232 2.084 2.232 197,563 2.1731 -1.25%
2024-08-02 0 2.400 2.390 2.450 2.300 2.480 747,000 1,780,260 2.3832 2.223 2.214 2.269 2.130 2.297 806,444 2.2075 -3.23%
2024-08-01 0 2.480 2.480 2.500 2.470 2.540 127,000 318,890 2.5109 2.297 2.297 2.316 2.288 2.353 137,106 2.3259 -0.40%
2024-07-31 0 2.490 2.390 2.490 2.400 2.490 41,000 99,470 2.4261 2.306 2.214 2.306 2.223 2.306 44,263 2.2473 5.06%
2024-07-30 0 2.370 2.370 2.430 2.340 2.420 58,000 138,840 2.3938 2.195 2.195 2.251 2.168 2.242 62,616 2.2173 -3.27%
2024-07-29 0 2.450 2.440 2.450 2.450 2.450 15,000 36,750 2.4500 2.269 2.260 2.269 2.269 2.269 16,194 2.2694 2.51%
2024-07-26 0 2.390 2.340 2.400 2.350 2.390 100,000 236,410 2.3641 2.214 2.168 2.223 2.177 2.214 107,958 2.1898 1.70%
2024-07-25 0 2.350 2.350 2.430 2.320 2.390 88,000 207,520 2.3582 2.177 2.177 2.251 2.149 2.214 95,003 2.1844 -3.29%
2024-07-24 0 2.430 2.390 2.430 2.390 2.430 21,000 50,230 2.3919 2.251 2.214 2.251 2.214 2.251 22,671 2.2156 1.67%
2024-07-23 0 2.390 2.390 2.420 2.360 2.420 54,000 128,780 2.3848 2.214 2.214 2.242 2.186 2.242 58,297 2.2090 2.58%
2024-07-22 0 2.330 2.330 2.380 2.300 2.440 132,000 313,150 2.3723 2.158 2.158 2.205 2.130 2.260 142,504 2.1975 -2.92%
2024-07-19 0 2.400 2.400 2.450 2.300 2.470 309,000 727,060 2.3529 2.223 2.223 2.269 2.130 2.288 333,589 2.1795 -3.23%
2024-07-18 0 2.480 2.480 2.550 - - 0 0 - 2.297 2.297 2.362 - - 0 - 0.00%
2024-07-17 0 2.480 2.340 2.500 - - 0 0 - 2.297 2.168 2.316 - - 0 - 0.00%
2024-07-16 0 2.480 2.420 2.550 - - 0 0 - 2.297 2.242 2.362 - - 0 - 0.00%
2024-07-15 0 2.480 2.450 2.500 2.480 2.480 15,000 37,200 2.4800 2.297 2.269 2.316 2.297 2.297 16,194 2.2972 0.00%
2024-07-12 0 2.480 2.480 2.500 2.480 2.490 80,000 198,510 2.4814 2.297 2.297 2.316 2.297 2.306 86,366 2.2985 0.40%
2024-07-11 0 2.470 2.470 2.490 2.450 2.470 44,000 107,890 2.4520 2.288 2.288 2.306 2.269 2.288 47,501 2.2713 0.82%
2024-07-10 0 2.450 2.450 2.480 2.430 2.480 179,000 441,380 2.4658 2.269 2.269 2.297 2.251 2.297 193,244 2.2841 2.51%
2024-07-09 0 2.390 2.390 2.460 2.390 2.400 32,000 76,680 2.3963 2.214 2.214 2.279 2.214 2.223 34,546 2.2196 -0.83%
2024-07-08 0 2.410 2.400 2.430 2.390 2.410 26,000 62,160 2.3908 2.232 2.223 2.251 2.214 2.232 28,069 2.2145 2.99%
2024-07-05 0 2.340 2.340 2.400 2.340 2.400 102,000 241,110 2.3638 2.168 2.168 2.223 2.168 2.223 110,117 2.1896 -0.43%
2024-07-04 0 2.350 2.340 2.420 2.350 2.380 101,000 238,670 2.3631 2.177 2.168 2.242 2.177 2.205 109,037 2.1889 -1.67%
2024-07-03 0 2.390 2.390 2.440 2.300 2.390 62,000 146,800 2.3677 2.214 2.214 2.260 2.130 2.214 66,934 2.1932 1.70%
2024-07-02 0 2.350 2.350 2.360 2.350 2.420 160,000 382,450 2.3903 2.177 2.177 2.186 2.177 2.242 172,732 2.2141 -2.89%
2024-06-28 0 2.420 2.400 2.420 2.390 2.460 321,000 777,750 2.4229 2.242 2.223 2.242 2.214 2.279 346,544 2.2443 -0.82%
2024-06-27 0 2.440 2.440 2.480 2.440 2.470 69,000 169,460 2.4559 2.260 2.260 2.297 2.260 2.288 74,491 2.2749 -0.41%
2024-06-26 0 2.450 2.450 2.480 2.440 2.490 73,000 180,460 2.4721 2.269 2.269 2.297 2.260 2.306 78,809 2.2898 0.00%
2024-06-25 0 2.450 2.370 2.450 2.400 2.480 272,000 665,890 2.4481 2.269 2.195 2.269 2.223 2.297 293,645 2.2677 -1.21%
2024-06-24 0 2.480 2.380 2.480 2.400 2.500 319,000 783,020 2.4546 2.297 2.205 2.297 2.223 2.316 344,385 2.2737 0.00%
2024-06-21 0 2.480 2.400 2.480 2.400 2.480 188,000 459,350 2.4434 2.297 2.223 2.297 2.223 2.297 202,961 2.2632 1.22%
2024-06-20 0 2.450 2.410 2.450 - - 0 0 - 2.269 2.232 2.269 - - 0 - 0.00%
2024-06-19 0 2.450 2.380 2.450 2.330 2.450 61,000 143,430 2.3513 2.269 2.205 2.269 2.158 2.269 65,854 2.1780 2.51%
2024-06-18 0 2.390 2.390 2.450 2.300 2.480 818,000 1,935,770 2.3665 2.214 2.214 2.269 2.130 2.297 883,095 2.1920 -2.85%
2024-06-17 0 2.460 2.450 2.460 2.460 2.470 126,000 310,500 2.4643 2.279 2.269 2.279 2.279 2.288 136,027 2.2826 -0.81%
2024-06-14 0 2.480 2.450 2.500 2.440 2.550 442,000 1,098,890 2.4862 2.297 2.269 2.316 2.260 2.362 477,173 2.3029 -2.75%
2024-06-13 0 2.550 2.540 2.570 2.530 2.550 27,000 68,750 2.5463 2.362 2.353 2.381 2.344 2.362 29,149 2.3586 0.00%
2024-06-12 0 2.550 2.550 2.600 - - 0 0 - 2.362 2.362 2.408 - - 0 - 0.00%
2024-06-11 0 2.550 2.550 2.570 2.550 2.560 102,000 260,300 2.5520 2.362 2.362 2.381 2.362 2.371 110,117 2.3639 -0.39%
2024-06-07 0 2.560 2.560 2.590 2.560 2.560 70,000 179,200 2.5600 2.371 2.371 2.399 2.371 2.371 75,570 2.3713 0.39%
2024-06-06 0 2.550 2.550 2.570 2.550 2.570 129,000 329,910 2.5574 2.362 2.362 2.381 2.362 2.381 139,266 2.3689 -0.78%
2024-06-05 0 2.570 2.560 2.610 2.560 2.610 278,000 715,280 2.5729 2.381 2.371 2.418 2.371 2.418 300,123 2.3833 0.39%
2024-06-04 0 2.560 2.560 2.590 2.530 2.610 141,000 362,710 2.5724 2.371 2.371 2.399 2.344 2.418 152,220 2.3828 -1.16%
2024-06-03 0 2.590 2.560 2.640 2.520 2.590 157,000 402,030 2.5607 2.399 2.371 2.445 2.334 2.399 169,494 2.3719 0.39%
2024-05-31 0 2.580 2.540 2.580 2.540 2.580 126,000 321,190 2.5491 2.390 2.353 2.390 2.353 2.390 136,027 2.3612 -0.39%
2024-05-30 0 2.590 2.560 2.640 2.500 2.640 346,000 895,890 2.5893 2.399 2.371 2.445 2.316 2.445 373,534 2.3984 5.07%
2024-05-29 0 2.510 2.510 2.560 2.500 2.530 87,000 218,730 2.5141 2.283 2.283 2.329 2.274 2.301 95,638 2.2871 -1.18%
2024-05-28 0 2.540 2.510 2.580 2.510 2.580 236,000 598,640 2.5366 2.311 2.283 2.347 2.283 2.347 259,431 2.3075 0.00%
2024-05-27 0 2.540 2.530 2.580 2.510 2.580 499,000 1,268,090 2.5413 2.311 2.301 2.347 2.283 2.347 548,544 2.3117 1.20%
2024-05-24 0 2.510 2.510 2.540 2.500 2.580 118,000 299,960 2.5420 2.283 2.283 2.311 2.274 2.347 129,716 2.3124 -1.18%
2024-05-23 0 2.540 2.520 2.580 - - 0 0 - 2.311 2.292 2.347 - - 0 - 0.00%
2024-05-22 0 2.540 2.500 2.540 2.520 2.540 64,000 162,040 2.5319 2.311 2.274 2.311 2.292 2.311 70,354 2.3032 0.40%
2024-05-21 0 2.530 2.530 2.540 2.530 2.540 68,000 172,670 2.5393 2.301 2.301 2.311 2.301 2.311 74,751 2.3099 -0.39%
2024-05-20 0 2.540 2.530 2.540 2.530 2.580 559,000 1,424,730 2.5487 2.311 2.301 2.311 2.301 2.347 614,501 2.3185 -0.39%
2024-05-17 0 2.550 2.550 2.570 2.500 2.600 322,000 822,340 2.5539 2.320 2.320 2.338 2.274 2.365 353,970 2.3232 -1.92%
2024-05-16 0 2.600 2.540 2.640 2.510 2.600 281,000 720,400 2.5637 2.365 2.311 2.402 2.283 2.365 308,899 2.3322 3.59%
2024-05-14 0 2.510 2.510 2.560 2.480 2.630 94,000 241,370 2.5678 2.283 2.283 2.329 2.256 2.392 103,333 2.3358 -2.71%
2024-05-13 0 2.580 2.500 2.580 2.450 2.700 812,000 2,080,770 2.5625 2.347 2.274 2.347 2.229 2.456 892,620 2.3311 8.40%
2024-05-10 0 2.380 2.360 2.380 2.380 2.400 53,000 126,740 2.3913 2.165 2.147 2.165 2.165 2.183 58,262 2.1753 0.00%
2024-05-09 0 2.380 2.380 2.480 2.370 2.510 33,000 81,390 2.4664 2.165 2.165 2.256 2.156 2.283 36,276 2.2436 -4.03%
2024-05-08 0 2.480 2.360 2.480 2.300 2.500 180,318 440,829 2.4447 2.256 2.147 2.256 2.092 2.274 198,221 2.2239 0.00%
2024-05-07 0 2.480 2.470 2.510 2.480 2.550 108,000 273,520 2.5326 2.256 2.247 2.283 2.256 2.320 118,723 2.3039 -0.80%
2024-05-06 0 2.500 2.450 2.550 2.300 2.540 456,000 1,133,270 2.4852 2.274 2.229 2.320 2.092 2.311 501,274 2.2608 4.60%
2024-05-03 0 2.390 2.360 2.400 2.350 2.400 147,000 349,860 2.3800 2.174 2.147 2.183 2.138 2.183 161,595 2.1650 0.42%
2024-05-02 0 2.380 2.240 2.400 2.240 2.380 119,000 271,480 2.2813 2.165 2.038 2.183 2.038 2.165 130,815 2.0753 3.48%
2024-04-30 0 2.300 2.180 2.300 2.190 2.300 72,000 160,780 2.2331 2.092 1.983 2.092 1.992 2.092 79,149 2.0314 2.68%
2024-04-29 0 2.240 2.200 2.240 2.190 2.300 230,000 508,940 2.2128 2.038 2.001 2.038 1.992 2.092 252,836 2.0129 2.28%
2024-04-26 0 2.190 2.190 2.240 2.170 2.180 91,000 198,310 2.1792 1.992 1.992 2.038 1.974 1.983 100,035 1.9824 0.00%
2024-04-25 0 2.190 2.190 2.210 2.180 2.200 171,000 373,870 2.1864 1.992 1.992 2.010 1.983 2.001 187,978 1.9889 0.46%
2024-04-24 0 2.180 2.180 2.260 2.170 2.250 91,000 201,180 2.2108 1.983 1.983 2.056 1.974 2.047 100,035 2.0111 -3.11%
2024-04-23 0 2.250 2.250 2.300 2.230 2.300 34,000 76,240 2.2424 2.047 2.047 2.092 2.029 2.092 37,376 2.0398 -3.02%
2024-04-22 0 2.320 2.300 2.320 2.320 2.320 6,000 13,920 2.3200 2.110 2.092 2.110 2.110 2.110 6,596 2.1105 0.43%
2024-04-19 0 2.310 2.250 2.310 2.250 2.310 21,000 47,850 2.2786 2.101 2.047 2.101 2.047 2.101 23,085 2.0728 0.00%
2024-04-18 0 2.310 2.240 2.330 2.240 2.310 31,000 69,910 2.2552 2.101 2.038 2.120 2.038 2.101 34,078 2.0515 2.67%
2024-04-17 0 2.250 2.250 2.420 - - 0 0 - 2.047 2.047 2.201 - - 0 - 0.00%
2024-04-16 0 2.250 2.220 2.390 2.240 2.260 44,000 99,080 2.2518 2.047 2.019 2.174 2.038 2.056 48,369 2.0484 0.00%
2024-04-15 0 2.250 2.250 2.260 2.250 2.250 11,000 24,700 2.2455 2.047 2.047 2.056 2.047 2.047 12,092 2.0426 2.27%
2024-04-12 0 2.200 2.200 2.240 2.200 2.210 108,000 237,720 2.2011 2.001 2.001 2.038 2.001 2.010 118,723 2.0023 0.00%
2024-04-11 0 2.200 2.200 2.230 2.200 2.240 186,000 411,400 2.2118 2.001 2.001 2.029 2.001 2.038 204,467 2.0121 -1.79%
2024-04-10 0 2.240 2.200 2.290 2.200 2.240 55,000 122,790 2.2325 2.038 2.001 2.083 2.001 2.038 60,461 2.0309 0.45%
2024-04-09 0 2.230 2.210 2.250 2.140 2.230 27,000 58,500 2.1667 2.029 2.010 2.047 1.947 2.029 29,681 1.9710 -1.33%
2024-04-08 0 2.260 2.190 2.260 2.260 2.260 18,000 40,780 2.2656 2.056 1.992 2.056 2.056 2.056 19,787 2.0609 1.80%
2024-04-05 0 2.220 2.220 2.260 2.220 2.270 5,000 11,190 2.2380 2.019 2.019 2.056 2.019 2.065 5,496 2.0359 -1.77%
2024-04-03 0 2.260 2.160 2.260 2.200 2.300 71,000 160,110 2.2551 2.056 1.965 2.056 2.001 2.092 78,049 2.0514 2.26%
2024-04-02 0 2.210 2.180 2.210 2.180 2.340 129,000 288,090 2.2333 2.010 1.983 2.010 1.983 2.129 141,808 2.0316 -5.96%
2024-03-28 0 2.350 2.300 2.350 2.360 2.360 1,000 2,360 2.3600 2.138 2.092 2.138 2.147 2.147 1,099 2.1468 -0.42%
2024-03-27 0 2.360 2.270 2.360 2.360 2.360 1,000 2,360 2.3600 2.147 2.065 2.147 2.147 2.147 1,099 2.1468 0.00%
2024-03-26 0 2.360 2.360 2.460 2.300 2.360 59,000 138,180 2.3420 2.147 2.147 2.238 2.092 2.147 64,858 2.1305 0.00%
2024-03-25 0 2.360 2.300 2.360 2.360 2.360 13,000 30,680 2.3600 2.147 2.092 2.147 2.147 2.147 14,291 2.1468 0.00%
2024-03-22 0 2.360 2.360 2.380 2.290 2.400 208,000 497,090 2.3899 2.147 2.147 2.165 2.083 2.183 228,651 2.1740 -0.42%
2024-03-21 0 2.370 2.360 2.410 2.360 2.450 146,000 351,080 2.4047 2.156 2.147 2.192 2.147 2.229 160,496 2.1875 0.42%
2024-03-20 0 2.360 2.360 2.390 2.210 2.400 490,000 1,146,690 2.3402 2.147 2.147 2.174 2.010 2.183 538,650 2.1288 3.96%
2024-03-19 0 2.270 2.210 2.300 2.170 2.270 477,000 1,055,160 2.2121 2.065 2.010 2.092 1.974 2.065 524,359 2.0123 6.57%
2024-03-18 0 2.130 2.120 2.200 2.110 2.140 68,000 144,890 2.1307 1.938 1.929 2.001 1.919 1.947 74,751 1.9383 -0.47%
2024-03-15 0 2.140 2.140 2.200 2.100 2.120 43,000 90,910 2.1142 1.947 1.947 2.001 1.910 1.929 47,269 1.9232 -2.73%
2024-03-14 0 2.200 2.200 2.230 2.140 2.240 184,000 404,610 2.1990 2.001 2.001 2.029 1.947 2.038 202,269 2.0004 3.29%
2024-03-13 0 2.130 2.080 2.130 2.080 2.140 33,000 69,320 2.1006 1.938 1.892 1.938 1.892 1.947 36,276 1.9109 2.40%
2024-03-12 0 2.080 2.050 2.130 2.020 2.080 95,000 194,540 2.0478 1.892 1.865 1.938 1.838 1.892 104,432 1.8628 2.97%
2024-03-11 0 2.020 2.000 2.020 2.000 2.020 418,000 836,200 2.0005 1.838 1.819 1.838 1.819 1.838 459,502 1.8198 1.00%
2024-03-08 0 2.000 1.990 2.000 1.960 2.030 468,000 933,950 1.9956 1.819 1.810 1.819 1.783 1.847 514,466 1.8154 -1.48%
2024-03-07 0 2.030 2.030 2.050 2.030 2.100 207,000 427,050 2.0630 1.847 1.847 1.865 1.847 1.910 227,552 1.8767 -2.40%
2024-03-06 0 2.080 2.070 2.120 2.080 2.130 351,000 737,170 2.1002 1.892 1.883 1.929 1.892 1.938 385,849 1.9105 -1.42%
2024-03-05 0 2.110 2.110 2.180 2.110 2.220 249,000 536,530 2.1547 1.919 1.919 1.983 1.919 2.019 273,722 1.9601 -4.52%
2024-03-04 0 2.210 2.210 2.240 2.200 2.240 270,000 599,320 2.2197 2.010 2.010 2.038 2.001 2.038 296,807 2.0192 -0.90%
2024-03-01 0 2.230 2.230 2.240 2.230 2.280 106,000 238,300 2.2481 2.029 2.029 2.038 2.029 2.074 116,524 2.0451 -4.70%
2024-02-29 0 2.340 2.260 2.340 2.220 2.340 150,000 340,800 2.2720 2.129 2.056 2.129 2.019 2.129 164,893 2.0668 4.93%
2024-02-28 0 2.230 2.230 2.240 2.220 2.280 73,000 164,000 2.2466 2.029 2.029 2.038 2.019 2.074 80,248 2.0437 0.45%
2024-02-27 0 2.220 2.220 2.250 2.200 2.250 158,000 351,390 2.2240 2.019 2.019 2.047 2.001 2.047 173,687 2.0231 -1.33%
2024-02-26 0 2.250 2.230 2.250 2.200 2.250 220,000 492,090 2.2368 2.047 2.029 2.047 2.001 2.047 241,843 2.0348 0.90%
2024-02-23 0 2.230 2.230 2.240 2.230 2.300 700,000 1,579,340 2.2562 2.029 2.029 2.038 2.029 2.092 769,500 2.0524 -5.11%
2024-02-22 0 2.350 2.300 2.350 2.280 2.370 129,000 299,860 2.3245 2.138 2.092 2.138 2.074 2.156 141,808 2.1146 0.00%
2024-02-21 0 2.350 2.300 2.380 2.200 2.380 101,000 229,920 2.2764 2.138 2.092 2.165 2.001 2.165 111,028 2.0708 2.62%
2024-02-20 0 2.290 2.260 2.320 2.250 2.330 122,000 275,930 2.2617 2.083 2.056 2.110 2.047 2.120 134,113 2.0574 -2.14%
2024-02-19 0 2.340 2.260 2.340 2.260 2.400 83,000 191,180 2.3034 2.129 2.056 2.129 2.056 2.183 91,241 2.0953 -2.09%
2024-02-16 0 2.390 2.270 2.400 2.390 2.390 12,000 28,680 2.3900 2.174 2.065 2.183 2.174 2.174 13,191 2.1741 0.42%
2024-02-15 0 2.380 2.270 2.600 - - 0 0 - 2.165 2.065 2.365 - - 0 - 0.00%
2024-02-14 0 2.380 2.260 2.380 - - 0 0 - 2.165 2.056 2.165 - - 0 - 0.00%
2024-02-09 0 2.380 2.260 2.600 - - 0 0 - 2.165 2.056 2.365 - - 0 - 0.00%
2024-02-08 0 2.380 2.270 2.390 2.250 2.380 78,000 177,850 2.2801 2.165 2.065 2.174 2.047 2.165 85,744 2.0742 1.71%
2024-02-07 0 2.340 2.280 2.380 - - 0 0 - 2.129 2.074 2.165 - - 0 - -1.68%
2024-02-06 0 2.380 2.280 2.380 2.210 2.380 114,000 259,590 2.2771 2.165 2.074 2.165 2.010 2.165 125,319 2.0714 -0.83%
2024-02-05 0 2.400 2.300 2.400 2.150 2.400 20,000 44,860 2.2430 2.183 2.092 2.183 1.956 2.183 21,986 2.0404 0.00%
2024-02-02 0 2.400 2.320 2.400 - - 0 0 - 2.183 2.110 2.183 - - 0 - 0.00%
2024-02-01 0 2.400 2.300 2.500 2.200 2.650 34,000 77,130 2.2685 2.183 2.092 2.274 2.001 2.411 37,376 2.0636 -6.61%
2024-01-31 0 2.570 2.450 2.690 2.570 2.570 1,000 2,570 2.5700 2.338 2.229 2.447 2.338 2.338 1,099 2.3379 9.36%
2024-01-30 0 2.350 2.260 2.350 2.270 2.350 10,000 22,780 2.2780 2.138 2.056 2.138 2.065 2.138 10,993 2.0723 0.43%
2024-01-29 0 2.340 2.270 2.340 2.260 2.340 33,000 76,130 2.3070 2.129 2.065 2.129 2.056 2.129 36,276 2.0986 -0.43%
2024-01-26 0 2.350 2.300 2.350 2.300 2.350 30,000 69,480 2.3160 2.138 2.092 2.138 2.092 2.138 32,979 2.1068 0.00%
2024-01-25 0 2.350 2.300 2.350 2.290 2.350 284,000 654,420 2.3043 2.138 2.092 2.138 2.083 2.138 312,197 2.0962 2.17%
2024-01-24 0 2.300 2.270 2.310 2.250 2.310 69,000 156,970 2.2749 2.092 2.065 2.101 2.047 2.101 75,851 2.0695 1.77%
2024-01-23 0 2.260 2.230 2.260 2.200 2.280 202,000 452,450 2.2399 2.056 2.029 2.056 2.001 2.074 222,056 2.0376 -2.16%
2024-01-22 0 2.310 2.220 2.310 2.250 2.310 77,000 173,870 2.2581 2.101 2.019 2.101 2.047 2.101 84,645 2.0541 0.00%
2024-01-19 0 2.310 2.220 2.310 2.200 2.310 147,000 328,060 2.2317 2.101 2.019 2.101 2.001 2.101 161,595 2.0301 0.00%
2024-01-18 0 2.310 2.300 2.350 2.200 2.350 104,000 241,010 2.3174 2.101 2.092 2.138 2.001 2.138 114,326 2.1081 -0.43%
2024-01-17 0 2.320 2.320 2.440 2.320 2.370 55,000 129,610 2.3565 2.110 2.110 2.220 2.110 2.156 60,461 2.1437 -2.93%
2024-01-16 0 2.390 2.390 2.500 2.360 2.400 44,000 105,320 2.3936 2.174 2.174 2.274 2.147 2.183 48,369 2.1774 -4.40%
2024-01-15 0 2.500 2.410 2.500 2.410 2.500 12,000 29,550 2.4625 2.274 2.192 2.274 2.192 2.274 13,191 2.2401 0.00%
2024-01-12 0 2.500 2.410 2.500 2.500 2.510 104,000 261,020 2.5098 2.274 2.192 2.274 2.274 2.283 114,326 2.2831 0.00%
2024-01-11 0 2.500 2.350 2.550 2.350 2.550 33,000 78,450 2.3773 2.274 2.138 2.320 2.138 2.320 36,276 2.1626 5.04%
2024-01-10 0 2.380 2.340 2.450 2.290 2.440 161,000 379,510 2.3572 2.165 2.129 2.229 2.083 2.220 176,985 2.1443 0.00%
2024-01-09 0 2.380 2.430 2.700 2.360 2.410 65,000 156,170 2.4026 2.165 2.211 2.456 2.147 2.192 71,454 2.1856 0.85%
2024-01-08 0 2.360 2.360 2.390 2.360 2.450 144,000 351,060 2.4379 2.147 2.147 2.174 2.147 2.229 158,297 2.2177 -3.67%
2024-01-05 0 2.450 2.310 2.660 2.430 2.450 50,000 121,750 2.4350 2.229 2.101 2.420 2.211 2.229 54,964 2.2151 0.00%
2024-01-04 0 2.450 2.410 2.450 2.340 2.450 344,000 813,610 2.3651 2.229 2.192 2.229 2.129 2.229 378,154 2.1515 1.24%
2024-01-03 0 2.420 2.410 2.420 2.360 2.420 29,000 69,530 2.3976 2.201 2.192 2.201 2.147 2.201 31,879 2.1810 -1.22%
2024-01-02 0 2.450 2.430 2.450 2.400 2.480 153,000 369,780 2.4169 2.229 2.211 2.229 2.183 2.256 168,191 2.1986 -1.61%
2023-12-29 0 2.490 2.490 2.500 2.490 2.580 98,000 244,900 2.4990 2.265 2.265 2.274 2.265 2.347 107,730 2.2733 -0.40%
2023-12-28 0 2.500 2.500 2.610 2.320 2.650 326,000 817,930 2.5090 2.274 2.274 2.374 2.110 2.411 358,367 2.2824 5.49%
2023-12-27 0 2.370 2.350 2.380 2.280 2.390 34,000 80,360 2.3635 2.156 2.138 2.165 2.074 2.174 37,376 2.1501 1.28%
2023-12-22 0 2.340 2.320 2.340 2.280 2.340 9,000 20,880 2.3200 2.129 2.110 2.129 2.074 2.129 9,894 2.1105 1.30%
2023-12-21 0 2.310 2.310 2.350 2.240 2.310 124,000 285,500 2.3024 2.101 2.101 2.138 2.038 2.101 136,311 2.0945 -2.12%
2023-12-20 0 2.360 2.310 2.450 2.220 2.360 90,000 203,010 2.2557 2.147 2.101 2.229 2.019 2.147 98,936 2.0519 4.89%
2023-12-19 0 2.250 2.250 2.290 2.200 2.350 193,000 439,980 2.2797 2.047 2.047 2.083 2.001 2.138 212,162 2.0738 0.90%
2023-12-18 0 2.230 2.200 2.280 - - 0 0 - 2.029 2.001 2.074 - - 0 - 0.00%
2023-12-15 0 2.230 2.230 2.280 2.220 2.300 241,000 540,270 2.2418 2.029 2.029 2.074 2.019 2.092 264,928 2.0393 0.00%
2023-12-14 0 2.230 2.230 2.270 2.220 2.370 89,000 201,980 2.2694 2.029 2.029 2.065 2.019 2.156 97,836 2.0645 -1.76%
2023-12-13 0 2.270 2.180 2.210 2.270 2.300 14,000 31,590 2.2564 2.065 1.983 2.010 2.065 2.092 15,390 2.0526 2.71%
2023-12-12 0 2.210 2.210 2.290 2.170 2.240 43,000 94,340 2.1940 2.010 2.010 2.083 1.974 2.038 47,269 1.9958 0.91%
2023-12-11 0 2.190 2.180 2.200 2.170 2.300 147,334 331,511 2.2501 1.992 1.983 2.001 1.974 2.092 161,962 2.0468 0.46%
2023-12-08 0 2.180 2.170 2.210 2.140 2.410 412,000 908,070 2.2041 1.983 1.974 2.010 1.947 2.192 452,906 2.0050 -5.63%
2023-12-07 0 2.310 2.310 2.420 2.300 2.480 102,000 241,470 2.3674 2.101 2.101 2.201 2.092 2.256 112,127 2.1535 -4.15%
2023-12-06 0 2.410 2.380 2.410 2.360 2.410 73,000 174,110 2.3851 2.192 2.165 2.192 2.147 2.192 80,248 2.1697 -1.63%
2023-12-05 0 2.450 2.450 2.500 2.340 2.520 260,000 634,970 2.4422 2.229 2.229 2.274 2.129 2.292 285,814 2.2216 -0.81%
2023-12-04 0 2.470 2.420 2.470 2.400 2.550 181,000 451,860 2.4965 2.247 2.201 2.247 2.183 2.320 198,971 2.2710 -5.00%
2023-12-01 0 2.600 2.530 2.600 2.530 2.600 40,000 102,340 2.5585 2.365 2.301 2.365 2.301 2.365 43,971 2.3274 0.39%
2023-11-30 0 2.590 2.560 2.590 2.540 2.590 140,000 360,120 2.5723 2.356 2.329 2.356 2.311 2.356 153,900 2.3400 1.57%
2023-11-29 0 2.550 2.530 2.580 2.530 2.690 43,000 110,370 2.5667 2.320 2.301 2.347 2.301 2.447 47,269 2.3349 -1.16%
2023-11-28 0 2.580 2.520 2.580 2.500 2.580 37,000 93,940 2.5389 2.347 2.292 2.347 2.274 2.347 40,674 2.3096 0.78%
2023-11-27 0 2.560 2.540 2.560 2.520 2.560 294,000 744,690 2.5330 2.329 2.311 2.329 2.292 2.329 323,190 2.3042 -0.78%
2023-11-24 0 2.580 2.550 2.580 2.540 2.630 596,000 1,550,280 2.6011 2.347 2.320 2.347 2.311 2.392 655,174 2.3662 0.00%
2023-11-23 0 2.580 2.520 2.580 2.500 2.580 84,000 211,530 2.5182 2.347 2.292 2.347 2.274 2.347 92,340 2.2908 0.39%
2023-11-22 0 2.570 2.530 2.570 2.530 2.570 33,000 83,890 2.5421 2.338 2.301 2.338 2.301 2.338 36,276 2.3125 0.00%
2023-11-21 0 2.570 2.560 2.570 2.540 2.610 410,000 1,050,420 2.5620 2.338 2.329 2.338 2.311 2.374 450,707 2.3306 -1.15%
2023-11-20 0 2.600 2.560 2.690 2.570 2.600 42,000 108,620 2.5862 2.365 2.329 2.447 2.338 2.365 46,170 2.3526 0.00%
2023-11-17 0 2.600 2.570 2.600 2.550 2.620 346,000 892,760 2.5802 2.365 2.338 2.365 2.320 2.383 380,353 2.3472 -1.14%
2023-11-16 0 2.630 2.630 2.660 2.630 2.700 19,000 50,720 2.6695 2.392 2.392 2.420 2.392 2.456 20,886 2.4284 -2.59%
2023-11-15 0 2.700 2.660 2.700 2.620 2.700 103,000 275,430 2.6741 2.456 2.420 2.456 2.383 2.456 113,226 2.4326 3.05%
2023-11-14 0 2.620 2.580 2.630 2.570 2.620 114,000 296,620 2.6019 2.383 2.347 2.392 2.338 2.383 125,319 2.3669 2.75%
2023-11-13 0 2.550 2.540 2.550 2.500 2.640 242,000 616,950 2.5494 2.320 2.311 2.320 2.274 2.402 266,027 2.3191 0.00%
2023-11-10 0 2.550 2.550 2.620 2.540 2.610 340,000 871,340 2.5628 2.320 2.320 2.383 2.311 2.374 373,757 2.3313 -3.77%
2023-11-09 0 2.650 2.640 2.650 2.650 2.660 33,000 87,490 2.6512 2.411 2.402 2.411 2.411 2.420 36,276 2.4118 -0.75%
2023-11-08 0 2.670 2.640 2.670 2.600 2.680 148,000 393,690 2.6601 2.429 2.402 2.429 2.365 2.438 162,694 2.4198 0.00%
2023-11-07 0 2.670 2.620 2.680 2.620 2.670 160,000 422,610 2.6413 2.429 2.383 2.438 2.383 2.429 175,886 2.4028 0.75%
2023-11-06 0 2.650 2.650 2.690 2.620 2.690 301,000 803,290 2.6687 2.411 2.411 2.447 2.383 2.447 330,885 2.4277 -1.49%
2023-11-03 0 2.690 2.690 2.700 2.660 2.750 604,000 1,630,280 2.6991 2.447 2.447 2.456 2.420 2.502 663,969 2.4554 -3.58%
2023-11-02 0 2.790 2.800 2.820 - - 0 0 - 2.538 2.547 2.565 - - 0 - 0.00%
2023-11-01 0 2.790 2.740 2.790 2.740 2.800 18,000 49,790 2.7661 2.538 2.493 2.538 2.493 2.547 19,787 2.5163 -0.36%
2023-10-31 0 2.800 2.730 2.800 2.670 2.800 196,000 537,660 2.7432 2.547 2.483 2.547 2.429 2.547 215,460 2.4954 0.72%
2023-10-30 0 2.780 2.700 2.780 2.660 2.780 207,000 563,530 2.7224 2.529 2.456 2.529 2.420 2.529 227,552 2.4765 0.36%
2023-10-27 0 2.770 2.750 2.770 2.750 2.770 36,000 99,590 2.7664 2.520 2.502 2.520 2.502 2.520 39,574 2.5165 -1.42%
2023-10-26 0 2.810 2.730 2.840 2.670 2.810 2,000 5,480 2.7400 2.556 2.483 2.583 2.429 2.556 2,199 2.4925 2.18%
2023-10-25 0 2.750 2.690 2.750 2.660 2.820 117,000 321,450 2.7474 2.502 2.447 2.502 2.420 2.565 128,616 2.4993 1.85%
2023-10-24 0 2.700 2.680 2.700 2.660 2.730 70,000 187,460 2.6780 2.456 2.438 2.456 2.420 2.483 76,950 2.4361 -1.10%
2023-10-20 0 2.730 2.700 2.730 2.710 2.800 47,000 131,150 2.7904 2.483 2.456 2.483 2.465 2.547 51,666 2.5384 -3.87%
2023-10-19 0 2.840 2.840 2.850 2.810 2.860 14,000 39,990 2.8564 2.583 2.583 2.593 2.556 2.602 15,390 2.5984 -1.39%
2023-10-18 0 2.880 2.850 2.880 2.830 2.890 71,000 202,060 2.8459 2.620 2.593 2.620 2.574 2.629 78,049 2.5889 0.00%
2023-10-17 0 2.880 2.860 2.880 2.880 2.880 50,000 144,000 2.8800 2.620 2.602 2.620 2.620 2.620 54,964 2.6199 1.41%
2023-10-16 0 2.840 2.830 2.910 2.840 2.840 4,000 11,360 2.8400 2.583 2.574 2.647 2.583 2.583 4,397 2.5835 0.00%
2023-10-13 0 2.840 2.840 2.900 2.820 2.830 55,000 155,590 2.8289 2.583 2.583 2.638 2.565 2.574 60,461 2.5734 -0.70%
2023-10-12 0 2.860 2.880 2.990 2.860 2.950 30,000 87,730 2.9243 2.602 2.620 2.720 2.602 2.684 32,979 2.6602 -2.72%
2023-10-11 0 2.940 2.910 2.940 2.900 2.940 40,000 116,720 2.9180 2.674 2.647 2.674 2.638 2.674 43,971 2.6545 3.52%
2023-10-10 0 2.840 2.840 2.850 2.840 2.860 19,000 54,300 2.8579 2.583 2.583 2.593 2.583 2.602 20,886 2.5998 1.07%
2023-10-09 0 2.810 2.810 2.820 2.810 2.810 3,000 8,430 2.8100 2.556 2.556 2.565 2.556 2.556 3,298 2.5562 0.00%
2023-10-06 0 2.810 2.800 2.810 2.810 2.850 91,000 256,340 2.8169 2.556 2.547 2.556 2.556 2.593 100,035 2.5625 -1.40%
2023-10-05 0 2.850 2.810 2.850 2.800 2.860 93,000 263,040 2.8284 2.593 2.556 2.593 2.547 2.602 102,234 2.5729 1.42%
2023-10-04 0 2.810 2.800 2.810 2.800 2.820 63,000 176,760 2.8057 2.556 2.547 2.556 2.547 2.565 69,255 2.5523 0.00%
2023-10-03 0 2.810 2.840 2.850 2.800 2.830 71,000 200,340 2.8217 2.556 2.583 2.593 2.547 2.574 78,049 2.5668 -1.75%
2023-09-29 0 2.860 2.860 2.900 2.810 2.860 63,000 178,960 2.8406 2.602 2.602 2.638 2.556 2.602 69,255 2.5841 1.42%
2023-09-28 0 2.820 2.800 2.820 2.800 2.820 81,000 227,840 2.8128 2.565 2.547 2.565 2.547 2.565 89,042 2.5588 0.00%
2023-09-27 0 2.820 2.820 2.860 2.810 2.810 2,000 5,620 2.8100 2.565 2.565 2.602 2.556 2.556 2,199 2.5562 0.00%
2023-09-26 0 2.820 2.800 2.860 2.790 2.820 36,000 100,820 2.8006 2.565 2.547 2.602 2.538 2.565 39,574 2.5476 0.00%
2023-09-25 0 2.820 2.780 2.820 2.780 2.820 24,000 67,540 2.8142 2.565 2.529 2.565 2.529 2.565 26,383 2.5600 0.71%
2023-09-22 0 2.800 2.790 2.800 2.700 2.810 132,000 364,040 2.7579 2.547 2.538 2.547 2.456 2.556 145,106 2.5088 0.00%
2023-09-21 0 2.800 2.760 2.800 2.740 2.810 17,000 47,360 2.7859 2.547 2.511 2.547 2.493 2.556 18,688 2.5343 -0.36%
2023-09-20 0 2.810 2.830 2.860 2.780 2.820 121,000 338,370 2.7964 2.556 2.574 2.602 2.529 2.565 133,014 2.5439 -0.71%
2023-09-19 0 2.830 2.800 2.860 2.770 2.840 87,000 243,470 2.7985 2.574 2.547 2.602 2.520 2.583 95,638 2.5457 -1.05%
2023-09-18 0 2.860 2.820 2.870 2.820 2.920 186,000 526,680 2.8316 2.602 2.565 2.611 2.565 2.656 204,467 2.5759 -1.38%
2023-09-15 0 2.900 2.870 2.900 2.800 2.960 244,000 705,900 2.8930 2.638 2.611 2.638 2.547 2.693 268,226 2.6317 -1.69%
2023-09-14 0 2.950 2.950 3.040 2.920 3.050 45,000 132,950 2.9544 2.684 2.684 2.765 2.656 2.775 49,468 2.6876 -0.67%
2023-09-13 0 2.970 2.900 2.980 2.900 3.000 280,600 826,652 2.9460 2.702 2.638 2.711 2.638 2.729 308,460 2.6799 -1.00%
2023-09-12 0 3.000 2.960 3.080 2.900 3.000 106,000 312,710 2.9501 2.729 2.693 2.802 2.638 2.729 116,524 2.6836 0.00%
2023-09-11 0 3.000 3.000 3.010 3.000 3.030 1,177,000 3,534,770 3.0032 2.729 2.729 2.738 2.729 2.756 1,293,860 2.7320 -2.60%
2023-09-07 0 3.080 3.080 3.100 3.060 3.100 44,000 135,050 3.0693 2.802 2.802 2.820 2.784 2.820 48,369 2.7921 0.00%
2023-09-06 0 3.080 3.060 3.150 3.080 3.150 518,000 1,604,830 3.0981 2.802 2.784 2.865 2.802 2.865 569,430 2.8183 -0.65%
2023-09-05 0 3.100 3.100 3.140 3.100 3.100 31,000 96,100 3.1000 2.820 2.820 2.856 2.820 2.820 34,078 2.8200 0.00%
2023-09-04 0 3.100 3.090 3.100 3.060 3.150 190,000 586,520 3.0869 2.820 2.811 2.820 2.784 2.865 208,864 2.8081 -2.52%
2023-08-31 0 3.180 3.090 3.180 3.090 3.180 66,000 205,250 3.1098 2.893 2.811 2.893 2.811 2.893 72,553 2.8290 6.00%
2023-08-30 0 3.000 3.000 3.090 3.000 3.100 11,000 33,350 3.0318 2.729 2.729 2.811 2.729 2.820 12,092 2.7580 -3.23%
2023-08-29 0 3.100 3.080 3.100 3.100 3.200 131,000 408,120 3.1154 2.820 2.802 2.820 2.820 2.911 144,006 2.8340 -0.16%
2023-08-28 0 3.150 3.110 3.150 3.150 3.150 33,000 103,950 3.1500 2.825 2.789 2.825 2.825 2.825 36,802 2.8246 -0.32%
2023-08-25 0 3.160 3.160 3.250 3.150 3.290 54,000 170,840 3.1637 2.834 2.834 2.914 2.825 2.950 60,222 2.8368 -1.25%
2023-08-24 0 3.200 3.210 3.250 3.190 3.230 394,000 1,265,130 3.2110 2.869 2.878 2.914 2.860 2.896 439,396 2.8792 0.31%
2023-08-23 0 3.190 3.200 3.290 3.180 3.230 124,000 395,930 3.1930 2.860 2.869 2.950 2.851 2.896 138,287 2.8631 -2.15%
2023-08-22 0 3.260 3.260 3.300 3.230 3.290 130,000 422,530 3.2502 2.923 2.923 2.959 2.896 2.950 144,978 2.9144 0.31%
2023-08-21 0 3.250 3.250 3.310 3.250 3.280 109,000 355,370 3.2603 2.914 2.914 2.968 2.914 2.941 121,559 2.9234 -0.61%
2023-08-18 0 3.270 3.260 3.290 3.250 3.300 149,000 488,200 3.2765 2.932 2.923 2.950 2.914 2.959 166,167 2.9380 -0.30%
2023-08-17 0 3.280 3.260 3.300 3.210 3.330 135,000 442,940 3.2810 2.941 2.923 2.959 2.878 2.986 150,554 2.9421 2.18%
2023-08-16 0 3.210 3.200 3.300 3.200 3.330 4,000 13,070 3.2675 2.878 2.869 2.959 2.869 2.986 4,461 2.9299 0.63%
2023-08-15 0 3.190 3.190 3.200 3.110 3.190 47,000 148,590 3.1615 2.860 2.860 2.869 2.789 2.860 52,415 2.8349 2.57%
2023-08-14 0 3.110 3.110 3.340 3.110 3.130 17,000 53,190 3.1288 2.789 2.789 2.995 2.789 2.807 18,959 2.8056 -0.64%
2023-08-11 0 3.130 3.110 3.320 3.130 3.190 52,000 164,110 3.1560 2.807 2.789 2.977 2.807 2.860 57,991 2.8299 -2.49%
2023-08-10 0 3.210 3.210 3.270 3.100 3.230 108,000 339,760 3.1459 2.878 2.878 2.932 2.780 2.896 120,444 2.8209 -1.53%
2023-08-09 0 3.260 3.260 3.280 3.200 3.260 156,000 506,140 3.2445 2.923 2.923 2.941 2.869 2.923 173,974 2.9093 1.87%
2023-08-08 0 3.200 3.200 3.300 3.200 3.200 25,000 80,000 3.2000 2.869 2.869 2.959 2.869 2.869 27,880 2.8694 -0.31%
2023-08-07 0 3.210 3.120 3.210 3.100 3.290 203,000 660,910 3.2557 2.878 2.798 2.878 2.780 2.950 226,389 2.9194 3.55%
2023-08-04 0 3.100 3.100 3.210 3.100 3.260 63,000 200,450 3.1817 2.780 2.780 2.878 2.780 2.923 70,259 2.8530 -2.82%
2023-08-03 0 3.190 3.180 3.200 3.180 3.230 37,000 118,390 3.1997 2.860 2.851 2.869 2.851 2.896 41,263 2.8692 -1.24%
2023-08-02 0 3.230 3.230 3.260 3.230 3.260 155,000 502,970 3.2450 2.896 2.896 2.923 2.896 2.923 172,859 2.9097 -0.92%
2023-08-01 0 3.260 3.260 3.310 3.260 3.320 258,000 852,740 3.3052 2.923 2.923 2.968 2.923 2.977 287,726 2.9637 -0.31%
2023-07-31 0 3.270 3.270 3.290 3.220 3.310 433,000 1,415,210 3.2684 2.932 2.932 2.950 2.887 2.968 482,889 2.9307 -0.61%
2023-07-28 0 3.290 3.290 3.340 3.250 3.310 41,000 135,410 3.3027 2.950 2.950 2.995 2.914 2.968 45,724 2.9615 1.23%
2023-07-27 0 3.250 3.240 3.280 3.240 3.260 30,000 97,550 3.2517 2.914 2.905 2.941 2.905 2.923 33,457 2.9157 -1.52%
2023-07-26 0 3.300 3.300 3.360 3.300 3.480 68,318 228,281 3.3414 2.959 2.959 3.013 2.959 3.120 76,189 2.9962 -1.49%
2023-07-25 0 3.350 3.320 3.350 3.280 3.350 82,000 270,730 3.3016 3.004 2.977 3.004 2.941 3.004 91,448 2.9605 2.45%
2023-07-24 0 3.270 3.230 3.240 3.220 3.350 40,000 131,890 3.2973 2.932 2.896 2.905 2.887 3.004 44,609 2.9566 -0.61%
2023-07-21 0 3.290 3.280 3.330 3.290 3.290 3,000 9,870 3.2900 2.950 2.941 2.986 2.950 2.950 3,346 2.9501 0.00%
2023-07-20 0 3.290 3.290 3.300 3.290 3.310 96,000 317,060 3.3027 2.950 2.950 2.959 2.950 2.968 107,061 2.9615 -2.08%
2023-07-19 0 3.360 3.330 3.400 3.360 3.400 49,000 165,500 3.3776 3.013 2.986 3.049 3.013 3.049 54,646 3.0286 -2.61%
2023-07-18 0 3.450 3.360 3.440 3.450 3.470 34,000 117,550 3.4574 3.094 3.013 3.085 3.094 3.112 37,917 3.1002 -0.29%
2023-07-14 0 3.460 3.450 3.500 3.400 3.490 57,000 197,660 3.4677 3.103 3.094 3.138 3.049 3.129 63,567 3.1095 -0.29%
2023-07-13 0 3.470 3.410 3.480 3.470 3.500 86,000 300,520 3.4944 3.112 3.058 3.120 3.112 3.138 95,909 3.1334 1.17%
2023-07-12 0 3.430 3.400 3.450 - - 0 0 - 3.076 3.049 3.094 - - 0 - 0.00%
2023-07-11 0 3.430 3.420 3.460 3.350 3.460 110,000 371,410 3.3765 3.076 3.067 3.103 3.004 3.103 122,674 3.0276 0.29%
2023-07-10 0 3.420 3.420 3.440 3.350 3.420 39,000 131,980 3.3841 3.067 3.067 3.085 3.004 3.067 43,493 3.0345 -0.87%
2023-07-07 0 3.450 3.400 3.440 3.460 3.600 22,000 76,740 3.4882 3.094 3.049 3.085 3.103 3.228 24,535 3.1278 0.29%
2023-07-06 0 3.440 3.380 3.440 3.350 3.500 70,000 238,200 3.4029 3.085 3.031 3.085 3.004 3.138 78,065 3.0513 -1.15%
2023-07-05 0 3.480 3.410 3.480 3.420 3.500 67,000 231,230 3.4512 3.120 3.058 3.120 3.067 3.138 74,720 3.0946 -0.29%
2023-07-04 0 3.490 3.490 3.500 3.430 3.490 31,000 106,950 3.4500 3.129 3.129 3.138 3.076 3.129 34,572 3.0936 -1.41%
2023-07-03 0 3.540 3.460 3.550 3.540 3.590 8,000 28,490 3.5613 3.174 3.103 3.183 3.174 3.219 8,922 3.1933 -1.39%
2023-06-30 0 3.590 3.400 3.590 3.490 3.590 65,000 231,130 3.5558 3.219 3.049 3.219 3.129 3.219 72,489 3.1885 2.57%
2023-06-29 0 3.500 3.380 3.500 3.500 3.500 4,000 14,000 3.5000 3.138 3.031 3.138 3.138 3.138 4,461 3.1384 0.57%
2023-06-28 0 3.480 3.380 3.500 3.480 3.480 2,000 6,960 3.4800 3.120 3.031 3.138 3.120 3.120 2,230 3.1205 0.87%
2023-06-27 0 3.450 3.430 3.480 3.400 3.450 20,000 68,270 3.4135 3.094 3.076 3.120 3.049 3.094 22,304 3.0608 -3.09%
2023-06-26 0 3.560 3.400 3.560 3.560 3.560 2,000 6,940 3.4700 3.192 3.049 3.192 3.192 3.192 2,230 3.1115 4.71%
2023-06-23 0 3.400 3.400 3.510 3.390 3.570 15,000 51,180 3.4120 3.049 3.049 3.147 3.040 3.201 16,728 3.0595 -4.49%
2023-06-21 0 3.560 3.550 3.560 3.370 3.560 13,000 46,050 3.5423 3.192 3.183 3.192 3.022 3.192 14,498 3.1763 -1.11%
2023-06-20 0 3.600 3.370 3.590 - - 0 0 - 3.228 3.022 3.219 - - 0 - -0.28%
2023-06-19 0 3.610 3.380 3.630 3.610 3.610 1,000 3,610 3.6100 3.237 3.031 3.255 3.237 3.237 1,115 3.2370 -0.82%
2023-06-16 0 3.640 3.600 3.640 3.640 3.640 4,000 14,560 3.6400 3.264 3.228 3.264 3.264 3.264 4,461 3.2639 1.11%
2023-06-15 0 3.600 3.410 3.630 3.600 3.600 21,000 75,600 3.6000 3.228 3.058 3.255 3.228 3.228 23,420 3.2281 -1.10%
2023-06-14 0 3.640 3.640 3.740 3.400 3.640 25,000 88,950 3.5580 3.264 3.264 3.354 3.049 3.264 27,880 3.1904 8.66%
2023-06-13 0 3.350 3.350 3.400 3.340 3.410 131,000 441,390 3.3694 3.004 3.004 3.049 2.995 3.058 146,094 3.0213 -4.69%
2023-06-12 0 3.540 3.500 3.550 3.400 3.550 35,000 119,670 3.4191 3.152 3.116 3.161 3.027 3.161 39,310 3.0442 -0.56%
2023-06-09 0 3.560 3.390 3.560 3.490 3.560 18,000 63,870 3.5483 3.170 3.018 3.170 3.107 3.170 20,217 3.1593 -0.56%
2023-06-08 0 3.580 3.380 3.590 3.580 3.580 16,000 57,160 3.5725 3.187 3.009 3.196 3.187 3.187 17,970 3.1808 0.28%
2023-06-07 0 3.570 3.460 3.570 3.450 3.590 32,000 114,320 3.5725 3.179 3.081 3.179 3.072 3.196 35,941 3.1808 -1.38%
2023-06-06 0 3.620 3.450 3.630 - - 0 0 - 3.223 3.072 3.232 - - 0 - -0.28%
2023-06-05 0 3.630 3.330 3.640 - - 0 0 - 3.232 2.965 3.241 - - 0 - -0.27%
2023-06-02 0 3.640 3.580 3.640 - - 0 0 - 3.241 3.187 3.241 - - 0 - 0.00%
2023-06-01 0 3.640 3.510 3.640 3.500 3.640 114,000 400,290 3.5113 3.241 3.125 3.241 3.116 3.241 128,039 3.1263 1.39%
2023-05-31 0 3.590 3.500 3.590 3.410 3.600 342,000 1,170,630 3.4229 3.196 3.116 3.196 3.036 3.205 384,117 3.0476 5.28%
2023-05-30 0 3.410 3.410 3.440 3.370 3.410 291,470 984,002 3.3760 3.036 3.036 3.063 3.000 3.036 327,364 3.0058 -1.16%
2023-05-29 0 3.450 3.370 3.450 3.320 3.490 490,000 1,679,170 3.4269 3.072 3.000 3.072 2.956 3.107 550,343 3.0511 -3.90%
2023-05-25 0 3.590 3.460 3.560 3.390 3.600 207,000 714,230 3.4504 3.196 3.081 3.170 3.018 3.205 232,492 3.0721 1.99%
2023-05-24 0 3.520 3.400 3.520 3.450 3.520 311,000 1,080,940 3.4757 3.134 3.027 3.134 3.072 3.134 349,299 3.0946 1.15%
2023-05-23 0 3.480 3.420 3.480 3.420 3.570 177,000 615,870 3.4795 3.098 3.045 3.098 3.045 3.179 198,797 3.0980 -2.79%
2023-05-22 0 3.580 3.510 3.580 3.500 3.580 29,000 101,670 3.5059 3.187 3.125 3.187 3.116 3.187 32,571 3.1215 1.13%
2023-05-19 0 3.540 3.540 3.700 3.500 3.620 52,000 183,330 3.5256 3.152 3.152 3.294 3.116 3.223 58,404 3.1390 -2.75%
2023-05-18 0 3.640 3.530 3.640 3.540 3.640 22,000 79,980 3.6355 3.241 3.143 3.241 3.152 3.241 24,709 3.2368 1.11%
2023-05-17 0 3.600 3.600 3.680 3.480 3.700 724,000 2,545,080 3.5153 3.205 3.205 3.277 3.098 3.294 813,160 3.1299 2.27%
2023-05-16 0 3.520 3.520 3.530 3.520 3.600 192,000 682,520 3.5548 3.134 3.134 3.143 3.134 3.205 215,645 3.1650 -4.09%
2023-05-15 0 3.670 3.650 3.670 3.630 3.700 41,000 150,450 3.6695 3.268 3.250 3.268 3.232 3.294 46,049 3.2672 -2.91%
2023-05-12 0 3.780 3.620 3.780 3.610 3.800 73,000 270,370 3.7037 3.366 3.223 3.366 3.214 3.383 81,990 3.2976 -0.53%
2023-05-11 0 3.800 3.600 3.780 - - 0 0 - 3.383 3.205 3.366 - - 0 - 0.00%
2023-05-10 0 3.800 3.600 3.800 3.700 3.800 10,000 37,300 3.7300 3.383 3.205 3.383 3.294 3.383 11,231 3.3210 1.33%
2023-05-09 0 3.750 3.610 3.760 3.750 3.780 4,000 15,070 3.7675 3.339 3.214 3.348 3.339 3.366 4,493 3.3544 -1.32%
2023-05-08 0 3.800 3.600 3.800 3.640 3.800 2,000 7,440 3.7200 3.383 3.205 3.383 3.241 3.383 2,246 3.3121 4.40%
2023-05-05 0 3.640 3.600 3.650 3.590 3.640 4,000 14,410 3.6025 3.241 3.205 3.250 3.196 3.241 4,493 3.2075 -0.82%
2023-05-04 0 3.670 3.590 3.670 3.590 3.790 12,000 43,360 3.6133 3.268 3.196 3.268 3.196 3.374 13,478 3.2171 1.94%
2023-05-03 0 3.600 3.600 3.660 3.600 3.690 157,000 576,190 3.6700 3.205 3.205 3.259 3.205 3.285 176,334 3.2676 -1.37%
2023-05-02 0 3.650 3.640 3.650 3.580 3.650 65,000 236,270 3.6349 3.250 3.241 3.250 3.187 3.250 73,005 3.2364 0.00%
2023-04-28 0 3.650 3.570 3.650 3.600 3.650 30,000 108,440 3.6147 3.250 3.179 3.250 3.205 3.250 33,694 3.2183 2.82%
2023-04-27 0 3.550 3.550 3.650 3.530 3.610 142,000 505,620 3.5607 3.161 3.161 3.250 3.143 3.214 159,487 3.1703 -2.74%
2023-04-26 0 3.650 3.640 3.650 3.570 3.650 75,000 269,460 3.5928 3.250 3.241 3.250 3.179 3.250 84,236 3.1989 0.27%
2023-04-25 0 3.640 3.590 3.640 3.590 3.680 69,000 248,840 3.6064 3.241 3.196 3.241 3.196 3.277 77,497 3.2109 0.28%
2023-04-24 0 3.630 3.620 3.630 3.630 3.750 57,000 212,080 3.7207 3.232 3.223 3.232 3.232 3.339 64,020 3.3127 -1.36%
2023-04-21 0 3.680 3.660 3.680 3.570 3.680 124,000 447,740 3.6108 3.277 3.259 3.277 3.179 3.277 139,271 3.2149 0.00%
2023-04-20 0 3.680 3.680 3.800 3.680 3.770 16,000 59,530 3.7206 3.277 3.277 3.383 3.277 3.357 17,970 3.3127 -2.90%
2023-04-19 0 3.790 3.650 3.790 3.670 3.790 9,000 33,770 3.7522 3.374 3.250 3.374 3.268 3.374 10,108 3.3408 3.27%
2023-04-18 0 3.670 3.660 3.670 3.610 3.800 242,000 883,070 3.6490 3.268 3.259 3.268 3.214 3.383 271,802 3.2489 -1.34%
2023-04-17 0 3.720 3.720 3.740 3.630 3.750 136,000 502,870 3.6976 3.312 3.312 3.330 3.232 3.339 152,748 3.2921 -0.53%
2023-04-14 0 3.740 3.710 3.770 3.740 3.940 272,000 1,056,400 3.8838 3.330 3.303 3.357 3.330 3.508 305,497 3.4580 -3.86%
2023-04-13 0 3.890 3.860 3.950 3.710 3.890 187,000 717,260 3.8356 3.463 3.437 3.517 3.303 3.463 210,029 3.4151 0.52%
2023-04-12 0 3.870 3.870 3.880 3.710 3.870 112,000 423,220 3.7788 3.446 3.446 3.455 3.303 3.446 125,793 3.3644 1.31%
2023-04-11 0 3.820 3.720 3.840 3.690 3.870 108,000 404,570 3.7460 3.401 3.312 3.419 3.285 3.446 121,300 3.3353 1.06%
2023-04-06 0 3.780 3.660 3.820 3.710 3.780 10,000 37,410 3.7410 3.366 3.259 3.401 3.303 3.366 11,231 3.3308 2.72%
2023-04-04 0 3.680 3.650 3.710 3.680 3.790 47,000 174,410 3.7109 3.277 3.250 3.303 3.277 3.374 52,788 3.3040 -3.66%
2023-04-03 0 3.820 3.710 3.820 3.680 3.820 32,000 118,630 3.7072 3.401 3.303 3.401 3.277 3.401 35,941 3.3007 -0.52%
2023-03-31 0 3.840 3.730 3.840 3.520 3.840 405,000 1,480,940 3.6566 3.419 3.321 3.419 3.134 3.419 454,876 3.2557 0.52%
2023-03-30 0 3.820 3.820 3.890 3.720 3.820 48,000 181,780 3.7871 3.401 3.401 3.463 3.312 3.401 53,911 3.3718 -1.80%
2023-03-29 0 3.890 3.880 3.890 3.890 4.070 32,000 125,320 3.9163 3.463 3.455 3.463 3.463 3.624 35,941 3.4868 1.30%
2023-03-28 0 3.840 3.730 3.990 3.710 4.110 85,000 343,090 4.0364 3.419 3.321 3.553 3.303 3.659 95,468 3.5938 -3.76%
2023-03-27 0 3.990 3.870 4.000 3.680 4.100 413,000 1,598,260 3.8699 3.553 3.446 3.561 3.277 3.650 463,861 3.4456 6.97%
2023-03-24 0 3.730 3.600 3.730 3.700 3.730 26,000 96,490 3.7112 3.321 3.205 3.321 3.294 3.321 29,202 3.3042 0.81%
2023-03-23 0 3.700 3.680 3.730 3.680 3.700 48,000 177,170 3.6910 3.294 3.277 3.321 3.277 3.294 53,911 3.2863 -1.33%
2023-03-22 0 3.750 3.700 3.750 3.750 3.770 15,000 56,330 3.7553 3.339 3.294 3.339 3.339 3.357 16,847 3.3436 -0.79%
2023-03-21 0 3.780 3.770 3.780 3.720 3.810 130,000 491,470 3.7805 3.366 3.357 3.366 3.312 3.392 146,009 3.3660 -1.56%
2023-03-20 0 3.840 3.810 3.840 3.720 3.990 164,000 623,640 3.8027 3.419 3.392 3.419 3.312 3.553 184,197 3.3857 -1.79%
2023-03-17 0 3.910 3.890 3.920 3.830 3.910 23,000 89,280 3.8817 3.481 3.463 3.490 3.410 3.481 25,832 3.4561 0.77%
2023-03-16 0 3.880 3.880 3.960 3.860 3.880 9,000 34,820 3.8689 3.455 3.455 3.526 3.437 3.455 10,108 3.4447 0.00%
2023-03-15 0 3.880 3.880 3.890 3.700 3.880 282,000 1,062,290 3.7670 3.455 3.455 3.463 3.294 3.455 316,728 3.3539 0.52%
2023-03-14 0 3.860 3.850 3.860 3.710 3.920 310,000 1,189,020 3.8355 3.437 3.428 3.437 3.303 3.490 348,176 3.4150 -5.85%
2023-03-13 0 4.100 4.080 4.100 3.920 4.100 13,000 51,550 3.9654 3.650 3.633 3.650 3.490 3.650 14,601 3.5306 0.74%
2023-03-10 0 4.070 3.900 4.070 3.920 4.070 126,000 506,260 4.0179 3.624 3.472 3.624 3.490 3.624 141,517 3.5774 2.26%
2023-03-09 0 3.980 3.980 4.090 3.980 4.130 38,000 156,210 4.1108 3.544 3.544 3.642 3.544 3.677 42,680 3.6601 -2.93%
2023-03-08 0 4.100 4.020 4.150 4.040 4.110 7,000 28,420 4.0600 3.650 3.579 3.695 3.597 3.659 7,862 3.6148 -1.20%
2023-03-07 0 4.150 4.150 4.170 4.150 4.150 8,000 33,200 4.1500 3.695 3.695 3.713 3.695 3.695 8,985 3.6950 0.00%
2023-03-06 0 4.150 4.050 4.150 4.050 4.150 63,000 260,870 4.1408 3.695 3.606 3.695 3.606 3.695 70,758 3.6868 3.23%
2023-03-03 0 4.020 4.020 4.090 3.980 4.150 229,000 920,590 4.0200 3.579 3.579 3.642 3.544 3.695 257,201 3.5793 0.25%
2023-03-02 0 4.010 4.000 4.070 4.000 4.050 22,000 88,180 4.0082 3.570 3.561 3.624 3.561 3.606 24,709 3.5687 -2.20%
2023-03-01 0 4.100 4.020 4.160 4.010 4.240 58,000 235,720 4.0641 3.650 3.579 3.704 3.570 3.775 65,143 3.6185 2.24%
2023-02-28 0 4.010 3.960 4.010 3.960 4.010 116,000 462,980 3.9912 3.570 3.526 3.570 3.526 3.570 130,285 3.5536 1.01%
2023-02-27 0 3.970 3.970 3.980 3.970 3.990 7,000 27,840 3.9771 3.535 3.535 3.544 3.535 3.553 7,862 3.5411 -0.50%
2023-02-24 0 3.990 3.990 4.030 3.990 3.990 9,000 35,910 3.9900 3.553 3.553 3.588 3.553 3.553 10,108 3.5525 -2.44%
2023-02-23 0 4.090 3.980 4.120 3.950 4.320 100,000 401,560 4.0156 3.642 3.544 3.668 3.517 3.846 112,315 3.5753 0.49%
2023-02-22 0 4.070 4.030 4.200 4.070 4.220 28,000 114,850 4.1018 3.624 3.588 3.739 3.624 3.757 31,448 3.6520 -0.25%
2023-02-21 0 4.080 4.050 4.100 4.000 4.360 227,000 943,630 4.1570 3.633 3.606 3.650 3.561 3.882 254,955 3.7012 -2.39%
2023-02-20 0 4.180 4.050 4.200 4.030 4.300 3,000 12,540 4.1800 3.722 3.606 3.739 3.588 3.829 3,369 3.7217 3.98%
2023-02-17 0 4.020 4.000 4.180 4.000 4.060 47,000 189,770 4.0377 3.579 3.561 3.722 3.561 3.615 52,788 3.5949 -1.23%
2023-02-16 0 4.070 4.060 4.200 4.050 4.330 27,000 112,220 4.1563 3.624 3.615 3.739 3.606 3.855 30,325 3.7006 0.49%
2023-02-15 0 4.050 4.050 4.400 4.050 4.160 111,000 455,220 4.1011 3.606 3.606 3.918 3.606 3.704 124,670 3.6514 -1.70%
2023-02-14 0 4.120 4.100 4.190 4.110 4.330 145,000 604,640 4.1699 3.668 3.650 3.731 3.659 3.855 162,857 3.7127 -3.96%
2023-02-13 0 4.290 4.070 4.290 3.980 4.290 46,000 193,320 4.2026 3.820 3.624 3.820 3.544 3.820 51,665 3.7418 0.47%
2023-02-10 0 4.270 4.240 4.330 4.250 4.310 118,000 505,100 4.2805 3.802 3.775 3.855 3.784 3.837 132,532 3.8112 -2.73%
2023-02-09 0 4.390 4.320 4.390 4.330 4.450 39,000 171,010 4.3849 3.909 3.846 3.909 3.855 3.962 43,803 3.9041 0.00%
2023-02-08 0 4.390 4.250 4.400 4.270 4.400 18,000 78,480 4.3600 3.909 3.784 3.918 3.802 3.918 20,217 3.8819 0.00%
2023-02-07 0 4.390 4.280 4.390 4.270 4.400 70,000 304,370 4.3481 3.909 3.811 3.909 3.802 3.918 78,620 3.8714 0.00%
2023-02-06 0 4.390 4.270 4.390 4.370 4.390 41,000 179,670 4.3822 3.909 3.802 3.909 3.891 3.909 46,049 3.9017 0.00%
2023-02-03 0 4.390 4.300 4.390 4.300 4.400 224,000 973,970 4.3481 3.909 3.829 3.909 3.829 3.918 251,585 3.8713 0.46%
2023-02-02 0 4.370 4.280 4.370 4.260 4.510 100,000 441,740 4.4174 3.891 3.811 3.891 3.793 4.015 112,315 3.9330 -1.80%
2023-02-01 0 4.450 4.320 4.450 4.180 4.500 198,000 866,260 4.3751 3.962 3.846 3.962 3.722 4.007 222,384 3.8953 4.22%
2023-01-31 0 4.270 4.120 4.290 4.080 4.300 175,000 734,970 4.1998 3.802 3.668 3.820 3.633 3.829 196,551 3.7393 7.29%
2023-01-30 0 3.980 3.980 4.000 3.930 4.140 67,000 269,080 4.0161 3.544 3.544 3.561 3.499 3.686 75,251 3.5758 -3.86%
2023-01-27 0 4.140 4.020 4.140 3.860 4.200 186,000 730,450 3.9272 3.686 3.579 3.686 3.437 3.739 208,906 3.4966 6.15%
2023-01-26 0 3.900 3.900 3.970 3.880 4.000 363,000 1,423,640 3.9219 3.472 3.472 3.535 3.455 3.561 407,703 3.4919 0.00%
2023-01-20 0 3.900 3.900 4.000 3.900 3.900 3,000 11,700 3.9000 3.472 3.472 3.561 3.472 3.472 3,369 3.4724 0.00%
2023-01-19 0 3.900 3.900 4.040 3.890 3.890 1,000 3,890 3.8900 3.472 3.472 3.597 3.463 3.463 1,123 3.4635 0.52%
2023-01-18 0 3.880 3.900 4.010 3.880 4.020 67,000 263,720 3.9361 3.455 3.472 3.570 3.455 3.579 75,251 3.5045 -2.27%
2023-01-17 0 3.970 3.970 4.080 - - 0 0 - 3.535 3.535 3.633 - - 0 - 0.51%
2023-01-16 0 3.950 3.940 4.040 3.950 4.050 46,000 185,670 4.0363 3.517 3.508 3.597 3.517 3.606 51,665 3.5937 1.02%
2023-01-13 0 3.910 3.820 3.970 3.770 4.070 97,000 370,310 3.8176 3.481 3.401 3.535 3.357 3.624 108,946 3.3990 3.17%
2023-01-12 0 3.790 3.790 3.900 3.760 3.990 167,000 640,080 3.8328 3.374 3.374 3.472 3.348 3.553 187,566 3.4126 -3.56%
2023-01-11 0 3.930 3.900 4.040 3.800 4.120 530,000 2,119,320 3.9987 3.499 3.472 3.597 3.383 3.668 595,269 3.5603 -7.53%
2023-01-10 0 4.250 4.070 4.250 4.100 4.250 49,000 204,010 4.1635 3.784 3.624 3.784 3.650 3.784 55,034 3.7070 4.17%
2023-01-09 0 4.080 4.060 4.170 4.030 4.200 107,000 435,810 4.0730 3.633 3.615 3.713 3.588 3.739 120,177 3.6264 0.49%
2023-01-06 0 4.060 4.060 4.120 3.960 4.160 41,000 165,270 4.0310 3.615 3.615 3.668 3.526 3.704 46,049 3.5890 -2.17%
2023-01-05 0 4.150 4.000 4.150 3.990 4.240 88,000 359,930 4.0901 3.695 3.561 3.695 3.553 3.775 98,837 3.6416 1.72%
2023-01-04 0 4.080 3.900 4.100 4.080 4.140 6,000 24,780 4.1300 3.633 3.472 3.650 3.633 3.686 6,739 3.6772 0.00%
2023-01-03 0 4.080 4.070 4.190 4.020 4.190 37,501 152,764 4.0736 3.633 3.624 3.731 3.579 3.731 42,119 3.6269 -2.86%
2022-12-30 0 4.200 3.950 4.200 3.940 4.200 158,000 634,470 4.0156 3.739 3.517 3.739 3.508 3.739 177,458 3.5753 5.79%
2022-12-29 0 3.970 3.900 4.050 3.900 3.970 51,000 199,730 3.9163 3.535 3.472 3.606 3.472 3.535 57,281 3.4869 -2.22%
2022-12-28 0 4.060 4.010 4.060 4.020 4.160 161,000 665,500 4.1335 3.615 3.570 3.615 3.579 3.704 180,827 3.6803 2.53%
2022-12-23 0 3.960 3.920 3.950 3.930 4.080 9,000 35,680 3.9644 3.526 3.490 3.517 3.499 3.633 10,108 3.5298 2.86%
2022-12-22 0 3.850 3.850 3.930 3.850 3.920 5,000 19,520 3.9040 3.428 3.428 3.499 3.428 3.490 5,616 3.4759 0.00%
2022-12-21 0 3.850 3.810 3.930 3.850 4.100 102,000 403,830 3.9591 3.428 3.392 3.499 3.428 3.650 114,561 3.5250 -3.75%
2022-12-20 0 4.000 3.900 4.000 3.950 4.220 16,000 65,250 4.0781 3.561 3.472 3.561 3.517 3.757 17,970 3.6310 -6.76%
2022-12-19 0 4.290 3.820 4.290 4.290 4.290 10,000 42,900 4.2900 3.820 3.401 3.820 3.820 3.820 11,231 3.8196 2.14%
2022-12-16 0 4.200 4.200 4.230 4.100 4.260 301,000 1,252,350 4.1606 3.739 3.739 3.766 3.650 3.793 338,068 3.7044 1.69%
2022-12-15 0 4.130 4.020 4.120 3.950 4.160 141,499 586,075 4.1419 3.677 3.579 3.668 3.517 3.704 158,925 3.6878 -0.48%
2022-12-14 0 4.150 4.050 4.140 4.100 4.250 263,000 1,091,510 4.1502 3.695 3.606 3.686 3.650 3.784 295,388 3.6952 1.22%
2022-12-13 0 4.100 4.220 4.290 3.940 4.440 34,000 137,600 4.0471 3.650 3.757 3.820 3.508 3.953 38,187 3.6033 0.74%
2022-12-12 0 4.070 4.070 4.110 4.020 4.110 205,000 833,180 4.0643 3.624 3.624 3.659 3.579 3.659 230,246 3.6187 -0.73%
2022-12-09 0 4.100 4.020 4.090 3.900 4.150 522,000 2,093,240 4.0100 3.650 3.579 3.642 3.472 3.695 586,284 3.5704 5.13%
2022-12-08 0 3.900 3.850 3.910 3.800 3.910 276,000 1,064,485 3.8568 3.472 3.428 3.481 3.383 3.481 309,989 3.4339 2.63%
2022-12-07 0 3.800 3.740 3.800 3.560 3.900 827,100 3,088,255 3.7338 3.383 3.330 3.383 3.170 3.472 928,957 3.3244 7.04%
2022-12-06 0 3.550 3.500 3.540 3.480 3.620 85,174 299,855 3.5205 3.161 3.116 3.152 3.098 3.223 95,663 3.1345 2.60%
2022-12-05 0 3.460 3.460 3.520 3.260 3.600 395,328 1,332,825 3.3714 3.081 3.081 3.134 2.903 3.205 444,012 3.0018 5.17%
2022-12-02 0 3.290 3.290 3.320 3.210 3.370 164,328 541,877 3.2975 2.929 2.929 2.956 2.858 3.000 184,565 2.9360 -2.37%
2022-12-01 0 3.370 3.360 3.370 3.290 3.400 127,000 422,010 3.3229 3.000 2.992 3.000 2.929 3.027 142,640 2.9586 0.30%
2022-11-30 0 3.360 3.340 3.360 3.260 3.400 137,000 453,400 3.3095 2.992 2.974 2.992 2.903 3.027 153,871 2.9466 0.60%
2022-11-29 0 3.340 3.280 3.340 3.210 3.350 184,000 610,800 3.3196 2.974 2.920 2.974 2.858 2.983 206,660 2.9556 3.41%
2022-11-28 0 3.230 3.120 3.220 3.100 3.230 119,000 374,540 3.1474 2.876 2.778 2.867 2.760 2.876 133,655 2.8023 1.57%
2022-11-25 0 3.180 3.180 3.240 3.180 3.290 388,000 1,253,480 3.2306 2.831 2.831 2.885 2.831 2.929 435,782 2.8764 -0.93%
2022-11-24 0 3.210 3.200 3.280 3.200 3.300 173,000 563,290 3.2560 2.858 2.849 2.920 2.849 2.938 194,305 2.8990 -0.93%
2022-11-23 0 3.240 3.240 3.310 3.180 3.310 131,000 421,630 3.2185 2.885 2.885 2.947 2.831 2.947 147,133 2.8656 0.00%
2022-11-22 0 3.240 3.200 3.290 3.240 3.350 893,000 2,934,180 3.2858 2.885 2.849 2.929 2.885 2.983 1,002,972 2.9255 -2.41%
2022-11-21 0 3.320 3.310 3.350 3.310 3.380 53,000 176,330 3.3270 2.956 2.947 2.983 2.947 3.009 59,527 2.9622 -0.90%
2022-11-18 0 3.350 3.350 3.420 3.330 3.430 123,000 414,510 3.3700 2.983 2.983 3.045 2.965 3.054 138,147 3.0005 0.60%
2022-11-17 0 3.330 3.330 3.360 3.300 3.340 175,000 581,760 3.3243 2.965 2.965 2.992 2.938 2.974 196,551 2.9598 -0.89%
2022-11-16 0 3.360 3.360 3.430 3.340 3.470 216,000 734,600 3.4009 2.992 2.992 3.054 2.974 3.090 242,600 3.0280 -3.45%
2022-11-15 0 3.480 3.430 3.490 3.340 3.700 407,000 1,400,020 3.4399 3.098 3.054 3.107 2.974 3.294 457,122 3.0627 4.50%
2022-11-14 0 3.330 3.330 3.360 3.300 3.500 400,000 1,346,570 3.3664 2.965 2.965 2.992 2.938 3.116 449,260 2.9973 -1.48%
2022-11-11 0 3.380 3.300 3.380 3.220 3.410 283,000 945,040 3.3394 3.009 2.938 3.009 2.867 3.036 317,851 2.9732 -0.88%
2022-11-10 0 3.410 3.270 3.410 - - 0 0 - 3.036 2.911 3.036 - - 0 - -0.29%
2022-11-09 0 3.420 3.290 3.430 3.420 3.420 20,000 68,400 3.4200 3.045 2.929 3.054 3.045 3.045 22,463 3.0450 0.88%
2022-11-08 0 3.390 3.350 3.390 3.300 3.390 38,000 125,910 3.3134 3.018 2.983 3.018 2.938 3.018 42,680 2.9501 -1.74%
2022-11-07 0 3.450 3.380 3.480 3.280 3.450 150,000 501,180 3.3412 3.072 3.009 3.098 2.920 3.072 168,472 2.9748 4.55%
2022-11-04 0 3.300 3.280 3.440 3.200 3.450 255,000 841,370 3.2995 2.938 2.920 3.063 2.849 3.072 286,403 2.9377 0.61%
2022-11-03 0 3.280 3.280 3.300 3.190 3.280 92,000 295,430 3.2112 2.920 2.920 2.938 2.840 2.920 103,330 2.8591 1.55%
2022-11-02 0 3.230 3.230 3.290 3.170 3.330 4,000 13,030 3.2575 2.876 2.876 2.929 2.822 2.965 4,493 2.9003 0.00%
2022-11-01 0 3.230 3.220 3.230 3.100 3.230 289,000 918,280 3.1774 2.876 2.867 2.876 2.760 2.876 324,590 2.8290 1.57%
2022-10-31 0 3.180 3.150 3.200 3.070 3.200 84,000 263,830 3.1408 2.831 2.805 2.849 2.733 2.849 94,345 2.7965 0.95%
2022-10-28 0 3.150 3.140 3.150 3.070 3.150 106,000 327,200 3.0868 2.805 2.796 2.805 2.733 2.805 119,054 2.7483 0.32%
2022-10-27 0 3.140 3.130 3.140 3.030 3.200 233,000 728,920 3.1284 2.796 2.787 2.796 2.698 2.849 261,694 2.7854 0.00%
2022-10-26 0 3.140 3.220 3.230 3.130 3.270 50,000 158,730 3.1746 2.796 2.867 2.876 2.787 2.911 56,157 2.8265 2.28%
2022-10-25 0 3.070 3.050 3.070 3.030 3.240 77,000 235,760 3.0618 2.733 2.716 2.733 2.698 2.885 86,483 2.7261 1.32%
2022-10-24 0 3.030 3.000 3.030 2.950 3.190 725,000 2,198,900 3.0330 2.698 2.671 2.698 2.627 2.840 814,283 2.7004 -7.62%
2022-10-21 0 3.280 3.260 3.430 3.280 3.300 14,000 45,980 3.2843 2.920 2.903 3.054 2.920 2.938 15,724 2.9242 -0.91%
2022-10-20 0 3.310 3.310 3.390 3.300 3.480 54,000 180,500 3.3426 2.947 2.947 3.018 2.938 3.098 60,650 2.9761 -0.90%
2022-10-19 0 3.340 3.310 3.340 3.250 3.400 105,000 348,830 3.3222 2.974 2.947 2.974 2.894 3.027 117,931 2.9579 0.00%
2022-10-18 0 3.340 3.320 3.340 3.340 3.340 2,000 6,650 3.3250 2.974 2.956 2.974 2.974 2.974 2,246 2.9604 2.77%
2022-10-17 0 3.250 3.230 3.300 3.100 3.250 55,000 176,640 3.2116 2.894 2.876 2.938 2.760 2.894 61,773 2.8595 0.62%
2022-10-14 0 3.230 3.230 3.240 3.100 3.350 70,000 222,800 3.1829 2.876 2.876 2.885 2.760 2.983 78,620 2.8339 4.53%
2022-10-13 0 3.090 3.060 3.090 3.000 3.220 182,000 563,350 3.0953 2.751 2.724 2.751 2.671 2.867 204,413 2.7559 -1.90%
2022-10-12 0 3.150 3.150 3.260 3.050 3.320 44,000 139,150 3.1625 2.805 2.805 2.903 2.716 2.956 49,419 2.8157 -2.78%
2022-10-11 0 3.240 3.240 3.330 3.120 3.330 56,000 182,080 3.2514 2.885 2.885 2.965 2.778 2.965 62,896 2.8949 -1.52%
2022-10-10 0 3.290 3.160 3.300 3.130 3.290 15,000 47,960 3.1973 2.929 2.814 2.938 2.787 2.929 16,847 2.8468 -4.64%
2022-10-07 0 3.450 3.450 3.460 3.450 3.450 17,000 58,650 3.4500 3.072 3.072 3.081 3.072 3.072 19,094 3.0717 0.58%
2022-10-06 0 3.430 3.250 3.430 3.430 3.430 89,000 305,270 3.4300 3.054 2.894 3.054 3.054 3.054 99,960 3.0539 0.00%
2022-10-05 0 3.430 3.340 3.430 3.310 3.430 162,000 552,760 3.4121 3.054 2.974 3.054 2.947 3.054 181,950 3.0380 0.59%
2022-10-03 0 3.410 3.200 3.410 3.410 3.410 1,000 3,410 3.4100 3.036 2.849 3.036 3.036 3.036 1,123 3.0361 0.00%
2022-09-30 0 3.410 3.410 3.430 3.150 3.410 75,000 245,120 3.2683 3.036 3.036 3.054 2.805 3.036 84,236 2.9099 4.28%
2022-09-29 0 3.270 3.230 3.290 3.220 3.430 250,000 823,170 3.2927 2.911 2.876 2.929 2.867 3.054 280,787 2.9316 -1.51%
2022-09-28 0 3.320 3.320 3.330 3.190 3.330 62,000 205,690 3.3176 2.956 2.956 2.965 2.840 2.965 69,635 2.9538 -0.30%
2022-09-27 0 3.330 3.340 3.410 3.180 3.400 193,000 625,850 3.2427 2.965 2.974 3.036 2.831 3.027 216,768 2.8872 2.46%
2022-09-26 0 3.250 3.250 3.290 3.250 3.330 63,000 208,540 3.3102 2.894 2.894 2.929 2.894 2.965 70,758 2.9472 -0.91%
2022-09-23 0 3.280 3.250 3.280 3.280 3.390 13,000 43,380 3.3369 2.920 2.894 2.920 2.920 3.018 14,601 2.9710 -2.38%
2022-09-22 0 3.360 3.360 3.370 3.280 3.450 241,000 808,550 3.3550 2.992 2.992 3.000 2.920 3.072 270,679 2.9871 -2.04%
2022-09-21 0 3.430 3.430 3.590 3.430 3.590 112,000 393,530 3.5137 3.054 3.054 3.196 3.054 3.196 125,793 3.1284 -5.51%
2022-09-20 0 3.630 3.630 3.840 - - 0 0 - 3.232 3.232 3.419 - - 0 - 1.40%
2022-09-19 0 3.580 3.580 3.770 3.510 3.800 107,000 390,270 3.6474 3.187 3.187 3.357 3.125 3.383 120,177 3.2475 -4.53%
2022-09-16 0 3.750 3.740 3.840 3.750 3.840 52,000 195,150 3.7529 3.339 3.330 3.419 3.339 3.419 58,404 3.3414 -2.34%
2022-09-15 0 3.840 3.760 3.850 3.720 3.960 129,000 502,520 3.8955 3.419 3.348 3.428 3.312 3.526 144,886 3.4684 -0.52%
2022-09-14 0 3.860 3.900 4.000 - - 0 0 - 3.437 3.472 3.561 - - 0 - 0.26%
2022-09-13 0 3.850 3.850 3.980 3.780 4.080 880,006 3,455,683 3.9269 3.428 3.428 3.544 3.366 3.633 988,378 3.4963 -4.70%
2022-09-09 0 4.040 4.050 4.110 4.000 4.270 252,000 1,044,670 4.1455 3.597 3.606 3.659 3.561 3.802 283,034 3.6910 1.00%
2022-09-08 0 4.000 4.000 4.210 4.000 4.220 117,000 482,060 4.1202 3.561 3.561 3.748 3.561 3.757 131,408 3.6684 -3.15%
2022-09-07 0 4.130 3.910 4.130 3.910 4.140 29,957 117,314 3.9161 3.677 3.481 3.677 3.481 3.686 33,646 3.4867 5.90%
2022-09-06 0 3.900 3.900 4.000 3.880 3.960 15,000 58,560 3.9040 3.472 3.472 3.561 3.455 3.526 16,847 3.4759 -0.76%
2022-09-05 0 3.930 3.890 4.000 3.890 4.000 96,000 379,630 3.9545 3.499 3.463 3.561 3.463 3.561 107,822 3.5209 -2.96%
2022-09-02 0 4.090 4.090 4.120 4.020 4.140 102,000 411,300 4.0324 3.606 3.606 3.632 3.544 3.650 115,693 3.5551 -1.21%
2022-09-01 0 4.140 4.140 4.180 4.010 4.150 161,000 661,510 4.1088 3.650 3.650 3.685 3.535 3.659 182,613 3.6225 -0.24%
2022-08-31 0 4.150 4.150 4.180 4.000 4.160 297,000 1,225,120 4.1250 3.659 3.659 3.685 3.527 3.668 336,870 3.6368 4.27%
2022-08-30 0 3.980 4.010 4.050 3.900 4.000 56,000 223,130 3.9845 3.509 3.535 3.571 3.438 3.527 63,518 3.5129 2.05%
2022-08-29 0 3.900 3.900 3.950 3.840 3.900 36,000 139,470 3.8742 3.438 3.438 3.483 3.386 3.438 40,833 3.4156 0.52%
2022-08-26 0 3.880 3.880 3.950 3.830 3.970 272,000 1,060,500 3.8989 3.421 3.421 3.483 3.377 3.500 308,514 3.4374 0.52%
2022-08-25 0 3.860 3.860 3.880 3.720 3.900 169,000 640,100 3.7876 3.403 3.403 3.421 3.280 3.438 191,687 3.3393 1.85%
2022-08-24 0 3.790 3.680 3.790 3.620 3.790 168,000 623,890 3.7136 3.341 3.244 3.341 3.192 3.341 190,553 3.2741 3.55%
2022-08-23 0 3.660 3.660 3.680 3.580 3.690 277,000 1,002,730 3.6200 3.227 3.227 3.244 3.156 3.253 314,185 3.1915 1.95%
2022-08-22 0 3.590 3.520 3.590 3.450 3.590 149,000 525,700 3.5282 3.165 3.103 3.165 3.042 3.165 169,002 3.1106 1.99%
2022-08-19 0 3.520 3.520 3.560 3.420 3.520 287,000 1,007,670 3.5110 3.103 3.103 3.139 3.015 3.103 325,528 3.0955 2.92%
2022-08-18 0 3.420 3.420 3.490 3.400 3.490 14,000 47,930 3.4236 3.015 3.015 3.077 2.998 3.077 15,879 3.0184 -1.16%
2022-08-17 0 3.460 3.420 3.460 3.400 3.490 37,000 127,110 3.4354 3.050 3.015 3.050 2.998 3.077 41,967 3.0288 1.17%
2022-08-16 0 3.420 3.420 3.500 3.400 3.550 132,000 453,660 3.4368 3.015 3.015 3.086 2.998 3.130 149,720 3.0301 -0.58%
2022-08-15 0 3.440 3.430 3.490 3.440 3.500 2,000 6,940 3.4700 3.033 3.024 3.077 3.033 3.086 2,268 3.0593 -2.55%
2022-08-12 0 3.530 3.400 3.530 3.430 3.530 63,000 216,710 3.4398 3.112 2.998 3.112 3.024 3.112 71,457 3.0327 2.92%
2022-08-11 0 3.430 3.430 3.550 3.340 3.430 55,000 185,000 3.3636 3.024 3.024 3.130 2.945 3.024 62,383 2.9655 2.08%
2022-08-10 0 3.360 3.360 3.370 3.360 3.370 7,000 23,530 3.3614 2.962 2.962 2.971 2.962 2.971 7,940 2.9636 -1.18%
2022-08-09 0 3.400 3.380 3.390 3.380 3.430 7,000 23,810 3.4014 2.998 2.980 2.989 2.980 3.024 7,940 2.9989 0.29%
2022-08-08 0 3.390 3.360 3.390 3.330 3.460 53,000 179,680 3.3902 2.989 2.962 2.989 2.936 3.050 60,115 2.9889 0.59%
2022-08-05 0 3.370 3.370 3.550 3.370 3.400 12,000 40,590 3.3825 2.971 2.971 3.130 2.971 2.998 13,611 2.9822 -0.88%
2022-08-04 0 3.400 3.370 3.390 3.370 3.600 16,000 55,415 3.4634 2.998 2.971 2.989 2.971 3.174 18,148 3.0535 0.89%
2022-08-03 0 3.370 3.370 3.430 3.330 3.400 24,000 80,660 3.3608 2.971 2.971 3.024 2.936 2.998 27,222 2.9631 -2.32%
2022-08-02 0 3.450 3.350 3.450 3.350 3.660 119,000 405,430 3.4070 3.042 2.954 3.042 2.954 3.227 134,975 3.0037 0.29%
2022-08-01 0 3.440 3.410 3.440 3.420 3.660 92,000 315,650 3.4310 3.033 3.006 3.033 3.015 3.227 104,350 3.0249 -3.10%
2022-07-29 0 3.550 3.520 3.550 3.500 3.550 4,000 14,120 3.5300 3.130 3.103 3.130 3.086 3.130 4,537 3.1122 0.00%
2022-07-28 0 3.550 3.490 3.540 3.550 3.630 19,000 67,870 3.5721 3.130 3.077 3.121 3.130 3.200 21,551 3.1493 0.85%
2022-07-27 0 3.520 3.440 3.520 3.410 3.680 330,000 1,168,385 3.5406 3.103 3.033 3.103 3.006 3.244 374,300 3.1215 -4.09%
2022-07-26 0 3.670 3.670 3.740 3.640 3.680 76,000 277,510 3.6514 3.236 3.236 3.297 3.209 3.244 86,202 3.2193 -1.87%
2022-07-25 0 3.740 3.680 3.740 3.680 3.740 20,000 74,620 3.7310 3.297 3.244 3.297 3.244 3.297 22,685 3.2894 0.00%
2022-07-22 0 3.740 3.700 3.740 3.690 3.750 189,000 700,630 3.7070 3.297 3.262 3.297 3.253 3.306 214,372 3.2683 -0.27%
2022-07-21 0 3.750 3.750 3.780 3.690 3.770 86,000 319,620 3.7165 3.306 3.306 3.333 3.253 3.324 97,545 3.2766 1.35%
2022-07-20 0 3.700 3.670 3.720 3.650 3.780 261,000 962,105 3.6862 3.262 3.236 3.280 3.218 3.333 296,037 3.2499 -1.33%
2022-07-19 0 3.750 3.670 3.750 3.600 3.780 77,000 280,520 3.6431 3.306 3.236 3.306 3.174 3.333 87,337 3.2119 -1.32%
2022-07-18 0 3.800 3.780 3.800 3.640 3.800 32,039 119,653 3.7346 3.350 3.333 3.350 3.209 3.350 36,340 3.2926 1.88%
2022-07-15 0 3.730 3.690 3.740 3.590 3.770 188,000 693,120 3.6868 3.289 3.253 3.297 3.165 3.324 213,238 3.2505 -0.80%
2022-07-14 0 3.760 3.750 3.800 3.570 3.760 18,000 65,950 3.6639 3.315 3.306 3.350 3.147 3.315 20,416 3.2303 2.45%
2022-07-13 0 3.670 3.700 3.750 3.660 3.750 206,000 760,680 3.6926 3.236 3.262 3.306 3.227 3.306 233,654 3.2556 -0.81%
2022-07-12 0 3.700 3.690 3.700 3.560 3.850 226,000 822,960 3.6414 3.262 3.253 3.262 3.139 3.394 256,339 3.2104 0.00%
2022-07-11 0 3.700 3.690 3.700 3.690 3.770 108,000 400,460 3.7080 3.262 3.253 3.262 3.253 3.324 122,498 3.2691 -0.54%
2022-07-08 0 3.720 3.720 3.780 3.720 3.790 34,000 127,970 3.7638 3.280 3.280 3.333 3.280 3.341 38,564 3.3184 0.27%
2022-07-07 0 3.710 3.710 3.730 3.520 3.750 340,000 1,246,100 3.6650 3.271 3.271 3.289 3.103 3.306 385,642 3.2312 -4.13%
2022-07-06 0 3.870 3.810 3.870 3.760 3.950 69,410 266,519 3.8398 3.412 3.359 3.412 3.315 3.483 78,728 3.3853 0.00%
2022-07-05 0 3.870 3.820 3.870 3.840 3.890 19,000 73,280 3.8568 3.412 3.368 3.412 3.386 3.430 21,551 3.4004 -1.78%
2022-07-04 0 3.940 3.940 3.950 3.760 3.940 279,000 1,072,610 3.8445 3.474 3.474 3.483 3.315 3.474 316,454 3.3895 1.03%
2022-06-30 0 3.900 3.880 3.890 3.830 3.960 109,000 425,940 3.9077 3.438 3.421 3.430 3.377 3.491 123,632 3.4452 1.04%
2022-06-29 0 3.860 3.850 3.860 3.850 4.030 216,000 843,150 3.9035 3.403 3.394 3.403 3.394 3.553 244,996 3.4415 -3.02%
2022-06-28 0 3.980 3.980 3.990 3.900 3.990 27,000 106,720 3.9526 3.509 3.509 3.518 3.438 3.518 30,625 3.4848 0.76%
2022-06-27 0 3.950 3.910 3.990 3.840 4.010 384,000 1,520,115 3.9586 3.483 3.447 3.518 3.386 3.535 435,549 3.4901 1.28%
2022-06-24 0 3.900 3.900 3.950 3.840 3.950 199,150 778,724 3.9102 3.438 3.438 3.483 3.386 3.483 225,884 3.4474 0.78%
2022-06-23 0 3.870 3.870 3.880 3.810 3.870 30,000 115,610 3.8537 3.412 3.412 3.421 3.359 3.412 34,027 3.3976 2.38%
2022-06-22 0 3.780 3.780 3.830 3.750 3.860 178,000 679,510 3.8175 3.333 3.333 3.377 3.306 3.403 201,895 3.3657 -2.58%
2022-06-21 0 3.880 3.800 3.880 3.770 3.890 179,000 687,710 3.8420 3.421 3.350 3.421 3.324 3.430 203,029 3.3872 3.47%
2022-06-20 0 3.750 3.660 3.750 3.520 3.750 258,000 954,739 3.7005 3.306 3.227 3.306 3.103 3.306 292,635 3.2626 5.63%
2022-06-17 0 3.550 3.520 3.550 3.480 3.590 298,000 1,049,744 3.5226 3.130 3.103 3.130 3.068 3.165 338,004 3.1057 2.01%
2022-06-16 0 3.480 3.420 3.480 3.400 3.590 349,000 1,205,530 3.4542 3.068 3.015 3.068 2.998 3.165 395,851 3.0454 -0.29%
2022-06-15 0 3.490 3.490 3.520 3.430 3.520 750,996 2,605,785 3.4698 3.077 3.077 3.103 3.024 3.103 851,811 3.0591 2.35%
2022-06-14 0 3.410 3.400 3.450 3.390 3.520 308,000 1,063,460 3.4528 3.006 2.998 3.042 2.989 3.103 349,347 3.0441 -4.48%
2022-06-13 0 3.570 3.570 3.600 3.550 3.650 201,000 724,150 3.6027 3.147 3.147 3.174 3.130 3.218 227,983 3.1763 -3.77%
2022-06-10 0 3.710 3.720 3.760 3.600 3.780 205,000 756,910 3.6922 3.271 3.280 3.315 3.174 3.333 232,520 3.2553 -0.27%
2022-06-09 0 3.720 3.700 3.720 3.570 3.780 855,000 3,158,089 3.6937 3.280 3.262 3.280 3.147 3.333 969,777 3.2565 5.08%
2022-06-08 0 3.540 3.540 3.550 3.410 3.570 510,000 1,791,060 3.5119 3.121 3.121 3.130 3.006 3.147 578,464 3.0962 4.42%
2022-06-07 0 3.390 3.380 3.410 3.360 3.430 128,000 434,960 3.3981 2.989 2.980 3.006 2.962 3.024 145,183 2.9959 0.30%
2022-06-06 0 3.380 3.370 3.390 3.330 3.410 220,108 746,862 3.3932 2.980 2.971 2.989 2.936 3.006 249,656 2.9916 -0.29%
2022-06-02 0 3.390 3.360 3.440 3.300 3.490 163,000 548,668 3.3661 2.989 2.962 3.033 2.909 3.077 184,881 2.9677 -1.17%
2022-06-01 0 3.430 3.400 3.490 3.410 3.630 622,214 2,107,424 3.3870 3.024 2.998 3.077 3.006 3.200 705,741 2.9861 4.26%
2022-05-31 0 3.290 3.250 3.290 3.290 3.510 2,672,208 8,860,843 3.3159 2.901 2.865 2.901 2.901 3.095 3,030,931 2.9235 -2.08%
2022-05-30 0 3.360 3.350 3.390 3.250 3.480 528,000 1,768,860 3.3501 2.962 2.954 2.989 2.865 3.068 598,880 2.9536 -1.18%
2022-05-27 0 3.400 3.400 3.450 3.390 3.570 360,000 1,232,060 3.4224 2.998 2.998 3.042 2.989 3.147 408,327 3.0173 -3.95%
2022-05-26 0 3.540 3.430 3.540 3.420 3.740 600,000 2,111,020 3.5184 3.121 3.024 3.121 3.015 3.297 680,545 3.1020 -1.94%
2022-05-25 0 3.610 3.580 3.610 3.500 3.640 106,000 383,690 3.6197 3.183 3.156 3.183 3.086 3.209 120,230 3.1913 -0.55%
2022-05-24 0 3.630 3.620 3.630 3.600 3.720 59,000 215,020 3.6444 3.200 3.192 3.200 3.174 3.280 66,920 3.2131 -1.89%
2022-05-23 0 3.700 3.700 3.750 3.680 3.900 253,000 948,070 3.7473 3.262 3.262 3.306 3.244 3.438 286,963 3.3038 -3.39%
2022-05-20 0 3.830 3.810 3.900 3.800 3.950 230,000 888,280 3.8621 3.377 3.359 3.438 3.350 3.483 260,876 3.4050 -0.26%
2022-05-19 0 3.840 3.840 3.850 3.700 3.840 29,000 109,425 3.7733 3.386 3.386 3.394 3.262 3.386 32,893 3.3267 1.05%
2022-05-18 0 3.800 3.800 3.870 3.800 3.880 79,000 304,060 3.8489 3.350 3.350 3.412 3.350 3.421 89,605 3.3933 -1.55%
2022-05-17 0 3.860 3.860 3.910 3.860 3.860 2,000 7,740 3.8700 3.403 3.403 3.447 3.403 3.403 2,268 3.4120 1.85%
2022-05-16 0 3.790 3.780 3.790 3.790 3.950 144,000 563,910 3.9160 3.341 3.333 3.341 3.341 3.483 163,331 3.4526 -0.79%
2022-05-13 0 3.820 3.700 3.820 3.690 3.900 101,000 385,660 3.8184 3.368 3.262 3.368 3.253 3.438 114,558 3.3665 2.96%
2022-05-12 0 3.710 3.690 3.720 3.640 3.850 110,000 406,640 3.6967 3.271 3.253 3.280 3.209 3.394 124,767 3.2592 0.54%
2022-05-11 0 3.690 3.690 3.790 3.600 3.950 43,000 158,335 3.6822 3.253 3.253 3.341 3.174 3.483 48,772 3.2464 1.93%
2022-05-10 0 3.620 3.600 3.670 3.550 3.680 119,000 427,950 3.5962 3.192 3.174 3.236 3.130 3.244 134,975 3.1706 -1.36%
2022-05-06 0 3.670 3.670 3.710 3.660 3.720 80,000 294,630 3.6829 3.236 3.236 3.271 3.227 3.280 90,739 3.2470 -4.68%
2022-05-05 0 3.850 3.820 3.850 3.780 3.900 62,000 239,100 3.8565 3.394 3.368 3.394 3.333 3.438 70,323 3.4000 -1.28%
2022-05-04 0 3.900 3.830 3.940 3.800 3.990 60,000 234,200 3.9033 3.438 3.377 3.474 3.350 3.518 68,055 3.4414 -1.14%
2022-05-03 0 4.000 3.890 4.000 3.870 4.040 7,000 27,880 3.9829 3.478 3.382 3.478 3.365 3.513 8,050 3.4632 0.00%
2022-04-29 0 4.000 3.990 4.000 3.740 4.090 299,000 1,198,040 4.0068 3.478 3.469 3.478 3.252 3.556 343,867 3.4840 6.95%
2022-04-28 0 3.740 3.700 3.750 3.700 3.820 49,000 182,590 3.7263 3.252 3.217 3.261 3.217 3.322 56,353 3.2401 -1.32%
2022-04-27 0 3.790 3.790 3.920 3.680 3.980 162,000 604,775 3.7332 3.295 3.295 3.409 3.200 3.461 186,309 3.2461 1.34%
2022-04-26 0 3.740 3.730 3.740 3.620 3.850 98,000 364,530 3.7197 3.252 3.243 3.252 3.148 3.348 112,705 3.2344 -1.32%
2022-04-25 0 3.790 3.770 3.780 3.770 3.920 138,000 527,460 3.8222 3.295 3.278 3.287 3.278 3.409 158,708 3.3235 -3.56%
2022-04-22 0 3.930 3.930 3.940 3.910 4.010 298,000 1,189,870 3.9929 3.417 3.417 3.426 3.400 3.487 342,717 3.4719 -1.75%
2022-04-21 0 4.000 3.950 4.040 3.950 4.120 37,000 148,310 4.0084 3.478 3.435 3.513 3.435 3.582 42,552 3.4854 -0.25%
2022-04-20 0 4.010 4.010 4.080 4.010 4.250 27,000 110,980 4.1104 3.487 3.487 3.548 3.487 3.695 31,052 3.5741 -3.37%
2022-04-19 0 4.150 4.000 4.150 4.020 4.190 119,000 487,440 4.0961 3.609 3.478 3.609 3.495 3.643 136,857 3.5617 -0.72%
2022-04-14 0 4.180 4.110 4.200 4.070 4.220 146,000 605,590 4.1479 3.635 3.574 3.652 3.539 3.669 167,908 3.6067 0.00%
2022-04-13 0 4.180 4.060 4.180 4.020 4.190 23,000 95,290 4.1430 3.635 3.530 3.635 3.495 3.643 26,451 3.6025 1.95%
2022-04-12 0 4.100 4.080 4.100 3.960 4.170 117,000 476,450 4.0722 3.565 3.548 3.565 3.443 3.626 134,557 3.5409 -0.97%
2022-04-11 0 4.140 4.140 4.150 4.050 4.370 289,000 1,206,060 4.1732 3.600 3.600 3.609 3.522 3.800 332,366 3.6287 -5.48%
2022-04-08 0 4.380 4.350 4.380 4.280 4.410 13,000 56,090 4.3146 3.809 3.782 3.809 3.722 3.835 14,951 3.7517 0.69%
2022-04-07 0 4.350 4.280 4.350 4.300 4.410 21,000 91,270 4.3462 3.782 3.722 3.782 3.739 3.835 24,151 3.7791 -0.46%
2022-04-06 0 4.370 4.300 4.370 4.270 4.400 160,000 693,990 4.3374 3.800 3.739 3.800 3.713 3.826 184,009 3.7715 0.00%
2022-04-04 0 4.370 4.350 4.390 4.330 4.410 39,000 170,860 4.3810 3.800 3.782 3.817 3.765 3.835 44,852 3.8094 0.46%
2022-04-01 0 4.350 4.330 4.350 4.260 4.370 161,000 697,510 4.3324 3.782 3.765 3.782 3.704 3.800 185,159 3.7671 0.23%
2022-03-31 0 4.340 4.320 4.340 4.260 4.400 100,010 431,031 4.3099 3.774 3.756 3.774 3.704 3.826 115,017 3.7475 -0.91%
2022-03-30 0 4.380 4.380 4.400 4.230 4.400 238,000 1,028,104 4.3198 3.809 3.809 3.826 3.678 3.826 273,713 3.7561 2.82%
2022-03-29 0 4.260 4.260 4.270 4.180 4.300 124,000 523,060 4.2182 3.704 3.704 3.713 3.635 3.739 142,607 3.6678 1.43%
2022-03-28 0 4.200 4.200 4.210 4.200 4.390 117,000 492,530 4.2097 3.652 3.652 3.661 3.652 3.817 134,557 3.6604 0.00%
2022-03-25 0 4.200 4.110 4.200 4.060 4.590 456,000 1,899,510 4.1656 3.652 3.574 3.652 3.530 3.991 524,425 3.6221 -6.25%
2022-03-24 0 4.480 4.410 4.480 4.300 4.500 497,826 2,180,721 4.3805 3.895 3.835 3.895 3.739 3.913 572,528 3.8089 2.52%
2022-03-23 0 4.370 4.370 4.380 4.200 4.430 696,000 3,037,650 4.3644 3.800 3.800 3.809 3.652 3.852 800,439 3.7950 4.80%
2022-03-22 0 4.170 4.180 4.190 4.050 4.260 67,000 278,320 4.1540 3.626 3.635 3.643 3.522 3.704 77,054 3.6120 1.21%
2022-03-21 0 4.120 4.000 4.120 3.830 4.200 202,000 822,480 4.0717 3.582 3.478 3.582 3.330 3.652 232,311 3.5404 7.85%
2022-03-18 0 3.820 3.800 3.820 3.740 3.880 96,000 365,020 3.8023 3.322 3.304 3.322 3.252 3.374 110,405 3.3062 0.53%
2022-03-17 0 3.800 3.740 3.800 3.440 3.840 372,000 1,378,410 3.7054 3.304 3.252 3.304 2.991 3.339 427,821 3.2219 11.44%
2022-03-16 0 3.410 3.400 3.410 3.300 3.510 549,000 1,866,330 3.3995 2.965 2.956 2.965 2.869 3.052 631,381 2.9560 3.33%
2022-03-15 0 3.300 3.300 3.350 3.230 3.590 406,000 1,391,360 3.4270 2.869 2.869 2.913 2.809 3.122 466,923 2.9799 -9.84%
2022-03-14 0 3.660 3.600 3.660 3.590 3.800 819,000 3,030,150 3.6998 3.182 3.130 3.182 3.122 3.304 941,896 3.2171 -4.19%
2022-03-11 0 3.820 3.810 3.820 3.670 3.900 288,322 1,093,267 3.7918 3.322 3.313 3.322 3.191 3.391 331,586 3.2971 -2.30%
2022-03-10 0 3.910 3.890 3.910 3.900 3.970 728,000 2,861,770 3.9310 3.400 3.382 3.400 3.391 3.452 837,240 3.4181 -0.76%
2022-03-09 0 3.940 3.900 3.940 3.600 4.110 617,000 2,397,700 3.8861 3.426 3.391 3.426 3.130 3.574 709,584 3.3790 -3.67%
2022-03-08 0 4.090 4.060 4.100 4.060 4.290 330,000 1,369,210 4.1491 3.556 3.530 3.565 3.530 3.730 379,518 3.6078 -3.76%
2022-03-07 0 4.250 4.230 4.330 4.200 4.440 244,000 1,039,030 4.2583 3.695 3.678 3.765 3.652 3.861 280,614 3.7027 -4.71%
2022-03-04 0 4.460 4.460 4.490 4.460 4.620 130,000 586,680 4.5129 3.878 3.878 3.904 3.878 4.017 149,507 3.9241 -3.46%
2022-03-03 0 4.620 4.620 4.730 4.570 4.630 107,000 491,870 4.5969 4.017 4.017 4.113 3.974 4.026 123,056 3.9971 1.32%
2022-03-02 0 4.560 4.550 4.560 4.560 4.710 77,200 355,179 4.6008 3.965 3.956 3.965 3.965 4.095 88,784 4.0005 -3.18%
2022-03-01 0 4.710 4.710 4.800 4.710 4.800 16,000 76,235 4.7647 4.095 4.095 4.174 4.095 4.174 18,401 4.1430 -0.42%
2022-02-28 0 4.730 4.730 4.800 4.600 4.880 162,000 756,270 4.6683 4.113 4.113 4.174 4.000 4.243 186,309 4.0592 -1.87%
2022-02-25 0 4.820 4.760 4.820 4.700 4.860 221,000 1,056,660 4.7813 4.191 4.139 4.191 4.087 4.226 254,162 4.1574 2.99%
2022-02-24 0 4.680 4.680 4.700 4.680 4.810 241,000 1,139,060 4.7264 4.069 4.069 4.087 4.069 4.182 277,163 4.1097 -2.09%
2022-02-23 0 4.780 4.770 4.840 4.760 4.900 50,000 241,580 4.8316 4.156 4.148 4.208 4.139 4.261 57,503 4.2012 -0.42%
2022-02-22 0 4.800 4.790 4.880 4.790 4.920 222,000 1,070,920 4.8240 4.174 4.165 4.243 4.165 4.278 255,312 4.1945 -2.64%
2022-02-21 0 4.930 4.930 5.000 4.850 5.070 139,000 692,940 4.9852 4.287 4.287 4.348 4.217 4.408 159,858 4.3347 -2.38%
2022-02-18 0 5.050 5.050 5.070 4.980 5.110 78,000 392,608 5.0334 4.391 4.391 4.408 4.330 4.443 89,704 4.3767 -1.94%
2022-02-17 0 5.150 5.110 5.150 5.080 5.150 332,000 1,693,045 5.0995 4.478 4.443 4.478 4.417 4.478 381,818 4.4342 3.00%
2022-02-16 0 5.000 4.940 5.000 4.940 5.010 117,000 584,740 4.9978 4.348 4.295 4.348 4.295 4.356 134,557 4.3457 2.04%
2022-02-15 0 4.900 4.890 4.940 4.840 4.920 196,000 955,710 4.8761 4.261 4.252 4.295 4.208 4.278 225,411 4.2399 1.87%
2022-02-14 0 4.810 4.800 4.810 4.810 5.150 239,000 1,188,370 4.9723 4.182 4.174 4.182 4.182 4.478 274,863 4.3235 -6.96%
2022-02-11 0 5.170 5.070 5.170 5.030 5.170 151,000 767,030 5.0797 4.495 4.408 4.495 4.374 4.495 173,658 4.4169 0.19%
2022-02-10 0 5.160 5.140 5.160 5.060 5.200 216,000 1,111,850 5.1475 4.487 4.469 4.487 4.400 4.522 248,412 4.4758 -0.19%
2022-02-09 0 5.170 5.100 5.170 5.100 5.190 90,000 463,990 5.1554 4.495 4.435 4.495 4.435 4.513 103,505 4.4828 0.39%
2022-02-08 0 5.150 5.040 5.150 5.020 5.160 106,000 543,330 5.1258 4.478 4.382 4.478 4.365 4.487 121,906 4.4570 0.00%
2022-02-07 0 5.150 5.120 5.150 5.040 5.200 338,322 1,731,531 5.1180 4.478 4.452 4.478 4.382 4.522 389,089 4.4502 0.59%
2022-02-04 0 5.120 4.990 5.150 4.860 5.120 165,972 830,510 5.0039 4.452 4.339 4.478 4.226 4.452 190,877 4.3510 0.00%
2022-01-31 0 5.120 5.060 5.120 4.700 5.120 130,000 626,040 4.8157 4.452 4.400 4.452 4.087 4.452 149,507 4.1874 7.79%
2022-01-28 0 4.750 4.710 4.750 4.700 4.790 210,000 992,980 4.7285 4.130 4.095 4.130 4.087 4.165 241,512 4.1115 -1.45%
2022-01-27 0 4.820 4.790 4.820 4.770 4.900 255,000 1,224,295 4.8012 4.191 4.165 4.191 4.148 4.261 293,264 4.1747 -2.63%
2022-01-26 0 4.950 4.940 4.980 4.900 4.980 69,000 338,820 4.9104 4.304 4.295 4.330 4.261 4.330 79,354 4.2697 1.02%
2022-01-25 0 4.900 4.830 4.900 4.780 4.980 347,000 1,678,485 4.8371 4.261 4.200 4.261 4.156 4.330 399,069 4.2060 0.00%
2022-01-24 0 4.900 4.900 4.950 4.880 5.190 425,000 2,131,890 5.0162 4.261 4.261 4.304 4.243 4.513 488,774 4.3617 -4.48%
2022-01-21 0 5.130 5.120 5.130 5.000 5.160 129,000 655,410 5.0807 4.461 4.452 4.461 4.348 4.487 148,357 4.4178 -0.39%
2022-01-20 0 5.150 5.140 5.150 5.070 5.170 178,000 909,860 5.1116 4.478 4.469 4.478 4.408 4.495 204,710 4.4446 0.59%
2022-01-19 0 5.120 5.080 5.120 5.010 5.190 344,000 1,767,040 5.1367 4.452 4.417 4.452 4.356 4.513 395,619 4.4665 0.79%
2022-01-18 0 5.080 5.070 5.080 5.010 5.100 103,000 524,140 5.0887 4.417 4.408 4.417 4.356 4.435 118,456 4.4248 0.20%
2022-01-17 0 5.070 5.060 5.080 4.930 5.170 199,000 996,190 5.0060 4.408 4.400 4.417 4.287 4.495 228,861 4.3528 -1.55%
2022-01-14 0 5.150 5.140 5.150 5.010 5.150 148,000 754,800 5.1000 4.478 4.469 4.478 4.356 4.478 170,208 4.4346 0.98%
2022-01-13 0 5.100 5.090 5.100 5.000 5.100 240,000 1,211,284 5.0470 4.435 4.426 4.435 4.348 4.435 276,013 4.3885 0.99%
2022-01-12 0 5.050 4.960 5.050 4.800 5.050 275,000 1,360,800 4.9484 4.391 4.313 4.391 4.174 4.391 316,265 4.3027 4.55%
2022-01-11 0 4.830 4.830 4.860 4.810 4.930 351,000 1,693,350 4.8244 4.200 4.200 4.226 4.182 4.287 403,670 4.1949 -1.63%
2022-01-10 0 4.910 4.910 4.920 4.820 4.920 150,000 727,980 4.8532 4.269 4.269 4.278 4.191 4.278 172,508 4.2200 0.41%
2022-01-07 0 4.890 4.860 4.900 4.750 4.920 116,000 558,690 4.8163 4.252 4.226 4.261 4.130 4.278 133,406 4.1879 0.62%
2022-01-06 0 4.860 4.850 4.900 4.750 4.860 274,000 1,313,750 4.7947 4.226 4.217 4.261 4.130 4.226 315,115 4.1691 -0.82%
2022-01-05 0 4.900 4.890 4.900 4.800 4.910 167,000 809,340 4.8463 4.261 4.252 4.261 4.174 4.269 192,059 4.2140 -0.41%
2022-01-04 0 4.920 4.920 4.930 4.850 4.920 251,000 1,225,000 4.8805 4.278 4.278 4.287 4.217 4.278 288,664 4.2437 -0.61%
2022-01-03 0 4.950 4.900 4.980 4.880 5.050 209,000 1,032,720 4.9412 4.304 4.261 4.330 4.243 4.391 240,362 4.2965 0.00%
2021-12-31 0 4.950 4.920 4.950 4.910 5.150 418,000 2,085,060 4.9882 4.304 4.278 4.304 4.269 4.478 480,723 4.3373 -1.00%
2021-12-30 0 5.000 4.890 5.000 4.900 5.110 172,000 852,710 4.9576 4.348 4.252 4.348 4.261 4.443 197,810 4.3108 2.88%
2021-12-29 0 4.860 4.860 4.960 4.850 4.960 34,000 165,730 4.8744 4.226 4.226 4.313 4.217 4.313 39,102 4.2384 0.00%
2021-12-28 0 4.860 4.860 5.040 4.850 5.010 66,000 322,760 4.8903 4.226 4.226 4.382 4.217 4.356 75,904 4.2522 0.21%
2021-12-24 0 4.850 4.840 4.850 4.830 5.140 301,000 1,475,740 4.9028 4.217 4.208 4.217 4.200 4.469 346,167 4.2631 -2.81%
2021-12-23 0 4.990 4.960 4.990 4.930 5.050 183,000 908,630 4.9652 4.339 4.313 4.339 4.287 4.391 210,460 4.3173 -0.99%
2021-12-22 0 5.040 5.010 5.040 4.960 5.080 100,000 499,735 4.9974 4.382 4.356 4.382 4.313 4.417 115,006 4.3453 0.00%
2021-12-21 0 5.040 5.020 5.040 5.020 5.100 27,000 136,580 5.0585 4.382 4.365 4.382 4.365 4.435 31,052 4.3985 2.02%
2021-12-20 0 4.940 4.930 4.990 4.910 5.090 266,000 1,320,950 4.9660 4.295 4.287 4.339 4.269 4.426 305,915 4.3180 -0.40%
2021-12-17 0 4.960 4.950 4.960 4.820 5.120 304,000 1,492,230 4.9087 4.313 4.304 4.313 4.191 4.452 349,617 4.2682 -0.80%
2021-12-16 0 5.000 4.980 5.000 4.900 5.250 297,000 1,476,090 4.9700 4.348 4.330 4.348 4.261 4.565 341,567 4.3215 2.25%
2021-12-15 0 4.890 4.870 4.890 4.820 5.180 345,000 1,710,820 4.9589 4.252 4.235 4.252 4.191 4.504 396,769 4.3119 -2.78%
2021-12-14 0 5.030 5.030 5.050 5.020 5.240 187,000 959,240 5.1296 4.374 4.374 4.391 4.365 4.556 215,060 4.4603 -4.73%
2021-12-13 0 5.280 5.310 5.320 5.200 5.470 234,000 1,233,230 5.2702 4.591 4.617 4.626 4.522 4.756 269,113 4.5826 -2.76%
2021-12-10 0 5.430 5.310 5.430 5.290 5.430 887,000 4,750,590 5.3558 4.722 4.617 4.722 4.600 4.722 1,020,099 4.6570 -0.18%
2021-12-09 0 5.440 5.380 5.440 5.190 5.440 387,098 2,071,795 5.3521 4.730 4.678 4.730 4.513 4.730 445,184 4.6538 4.41%
2021-12-08 0 5.210 5.200 5.220 5.130 5.210 30,000 155,260 5.1753 4.530 4.522 4.539 4.461 4.530 34,502 4.5001 0.77%
2021-12-07 0 5.170 5.120 5.170 5.000 5.180 222,000 1,126,880 5.0760 4.495 4.452 4.495 4.348 4.504 255,312 4.4137 0.98%
2021-12-06 0 5.120 5.110 5.120 5.010 5.360 206,000 1,058,060 5.1362 4.452 4.443 4.452 4.356 4.661 236,911 4.4661 -3.40%
2021-12-03 0 5.300 5.360 5.380 5.300 5.380 28,000 149,625 5.3438 4.608 4.661 4.678 4.608 4.678 32,202 4.6465 0.19%
2021-12-02 0 5.290 5.290 5.410 5.290 5.440 505,000 2,719,445 5.3850 4.600 4.600 4.704 4.600 4.730 580,778 4.6824 -0.38%
2021-12-01 0 5.310 5.310 5.350 5.210 5.600 326,000 1,751,329 5.3722 4.617 4.617 4.652 4.530 4.869 374,918 4.6712 -3.63%
2021-11-30 0 5.510 5.510 5.610 5.510 5.650 966,000 5,393,010 5.5828 4.791 4.791 4.878 4.791 4.913 1,110,954 4.8544 0.00%
2021-11-29 0 5.510 5.500 5.510 5.210 5.510 984,000 5,266,520 5.3522 4.791 4.782 4.791 4.530 4.791 1,131,655 4.6538 4.95%
2021-11-26 0 5.250 5.200 5.250 5.100 5.250 194,000 1,009,310 5.2026 4.565 4.522 4.565 4.435 4.565 223,111 4.5238 0.77%
2021-11-25 0 5.210 5.210 5.240 4.950 5.260 711,000 3,619,197 5.0903 4.530 4.530 4.556 4.304 4.574 817,690 4.4261 4.83%
2021-11-24 0 4.970 4.970 5.030 4.770 5.040 140,000 684,970 4.8926 4.322 4.322 4.374 4.148 4.382 161,008 4.2543 1.84%
2021-11-23 0 4.880 4.830 4.910 4.720 5.070 440,000 2,156,470 4.9011 4.243 4.200 4.269 4.104 4.408 506,024 4.2616 -2.59%
2021-11-22 0 5.010 5.010 5.020 4.920 5.250 454,000 2,271,720 5.0038 4.356 4.356 4.365 4.278 4.565 522,125 4.3509 -2.53%
2021-11-19 0 5.140 5.140 5.150 4.960 5.160 274,000 1,394,900 5.0909 4.469 4.469 4.478 4.313 4.487 315,115 4.4266 0.98%
2021-11-18 0 5.090 5.090 5.130 5.070 5.190 295,000 1,505,070 5.1019 4.426 4.426 4.461 4.408 4.513 339,266 4.4362 -2.12%
2021-11-17 0 5.200 5.180 5.200 5.100 5.240 158,000 819,920 5.1894 4.522 4.504 4.522 4.435 4.556 181,709 4.5123 0.19%
2021-11-16 0 5.190 5.190 5.200 5.180 5.290 537,000 2,802,120 5.2181 4.513 4.513 4.522 4.504 4.600 617,580 4.5373 -0.19%
2021-11-15 0 5.200 5.190 5.200 5.140 5.270 477,000 2,490,730 5.2217 4.522 4.513 4.522 4.469 4.582 548,577 4.5404 0.19%
2021-11-12 0 5.190 5.190 5.200 5.180 5.330 478,000 2,491,196 5.2117 4.513 4.513 4.522 4.504 4.635 549,727 4.5317 -1.14%
2021-11-11 0 5.250 5.250 5.300 5.230 5.350 249,000 1,312,900 5.2727 4.565 4.565 4.608 4.548 4.652 286,364 4.5847 -0.76%
2021-11-10 0 5.290 5.200 5.310 5.080 5.310 739,000 3,812,172 5.1586 4.600 4.522 4.617 4.417 4.617 849,891 4.4855 2.12%
2021-11-09 0 5.180 5.180 5.300 5.080 5.290 313,000 1,606,190 5.1316 4.504 4.504 4.608 4.417 4.600 359,967 4.4620 -0.19%
2021-11-08 0 5.190 5.190 5.200 5.120 5.350 300,000 1,551,412 5.1714 4.513 4.513 4.522 4.452 4.652 345,017 4.4966 -2.63%
2021-11-05 0 5.330 5.240 5.330 5.200 5.330 647,000 3,419,801 5.2856 4.635 4.556 4.635 4.522 4.635 744,086 4.5960 0.76%
2021-11-04 0 5.290 5.250 5.290 5.110 5.290 805,000 4,191,380 5.2067 4.600 4.565 4.600 4.443 4.600 925,795 4.5273 1.73%
2021-11-03 0 5.200 5.180 5.200 5.140 5.260 718,000 3,734,680 5.2015 4.522 4.504 4.522 4.469 4.574 825,740 4.5228 0.58%
2021-11-02 0 5.170 5.130 5.170 5.100 5.240 1,034,000 5,348,730 5.1729 4.495 4.461 4.495 4.435 4.556 1,189,157 4.4979 0.19%
2021-11-01 0 5.160 5.140 5.160 5.060 5.300 542,000 2,789,220 5.1462 4.487 4.469 4.487 4.400 4.608 623,330 4.4747 -2.64%
2021-10-29 0 5.300 5.250 5.300 5.160 5.330 931,000 4,904,610 5.2681 4.608 4.565 4.608 4.487 4.635 1,070,702 4.5807 0.95%
2021-10-28 0 5.250 5.190 5.250 5.190 5.470 472,000 2,471,827 5.2369 4.565 4.513 4.565 4.513 4.756 542,826 4.5536 -1.69%
2021-10-27 0 5.340 5.340 5.350 5.290 5.550 517,000 2,780,780 5.3787 4.643 4.643 4.652 4.600 4.826 594,579 4.6769 -3.61%
2021-10-26 0 5.540 5.480 5.540 5.400 5.610 332,000 1,823,280 5.4918 4.817 4.765 4.817 4.695 4.878 381,818 4.7753 -1.07%
2021-10-25 0 5.600 5.510 5.620 5.490 5.720 744,000 4,115,110 5.5311 4.869 4.791 4.887 4.774 4.974 855,641 4.8094 -1.41%
2021-10-22 0 5.680 5.630 5.680 5.510 5.690 97,000 547,215 5.6414 4.939 4.895 4.939 4.791 4.948 111,555 4.9053 2.71%
2021-10-21 0 5.530 5.520 5.530 5.520 5.770 322,000 1,805,910 5.6084 4.808 4.800 4.808 4.800 5.017 370,318 4.8766 -4.16%
2021-10-20 0 5.770 5.710 5.770 5.650 5.780 284,000 1,628,260 5.7333 5.017 4.965 5.017 4.913 5.026 326,616 4.9852 1.58%
2021-10-19 0 5.680 5.660 5.700 5.530 5.710 252,000 1,420,620 5.6374 4.939 4.922 4.956 4.808 4.965 289,814 4.9018 1.07%
2021-10-18 0 5.620 5.620 5.630 5.530 5.740 470,000 2,631,805 5.5996 4.887 4.887 4.895 4.808 4.991 540,526 4.8690 -1.58%
2021-10-15 0 5.710 5.670 5.720 5.600 5.760 351,000 2,007,620 5.7197 4.965 4.930 4.974 4.869 5.008 403,670 4.9734 2.70%
2021-10-12 0 5.560 5.560 5.580 5.550 5.700 332,000 1,864,160 5.6149 4.835 4.835 4.852 4.826 4.956 381,818 4.8823 -1.77%
2021-10-11 0 5.660 5.600 5.660 5.520 5.660 379,000 2,125,580 5.6084 4.922 4.869 4.922 4.800 4.922 435,871 4.8766 1.80%
2021-10-08 0 5.560 5.540 5.560 5.520 5.770 1,485,000 8,305,190 5.5927 4.835 4.817 4.835 4.800 5.017 1,707,833 4.8630 -0.71%
2021-10-07 0 5.600 5.600 5.630 5.590 5.730 1,152,000 6,502,670 5.6447 4.869 4.869 4.895 4.861 4.982 1,324,864 4.9082 0.54%
2021-10-06 0 5.570 5.510 5.570 5.400 5.700 565,000 3,101,740 5.4898 4.843 4.791 4.843 4.695 4.956 649,781 4.7735 -0.71%
2021-10-05 0 5.610 5.610 5.710 5.540 5.800 779,000 4,372,910 5.6135 4.878 4.878 4.965 4.817 5.043 895,893 4.8811 -3.11%
2021-10-04 0 5.790 5.750 5.790 5.510 5.900 380,001 2,172,305 5.7166 5.035 5.000 5.035 4.791 5.130 437,022 4.9707 0.52%
2021-09-30 0 5.760 5.750 5.760 5.600 5.770 250,000 1,428,920 5.7157 5.008 5.000 5.008 4.869 5.017 287,514 4.9699 0.88%
2021-09-29 0 5.710 5.700 5.710 5.600 5.770 910,000 5,146,643 5.6557 4.965 4.956 4.965 4.869 5.017 1,046,551 4.9177 -1.21%
2021-09-28 0 5.780 5.780 5.790 5.650 5.790 418,000 2,402,010 5.7464 5.026 5.026 5.035 4.913 5.035 480,723 4.9967 0.87%
2021-09-27 0 5.730 5.650 5.730 5.650 5.850 985,000 5,632,860 5.7186 4.982 4.913 4.982 4.913 5.087 1,132,805 4.9725 -2.55%
2021-09-24 0 5.880 5.870 5.880 5.820 5.960 578,000 3,391,480 5.8676 5.113 5.104 5.113 5.061 5.182 664,732 5.1020 -1.34%
2021-09-23 0 5.960 5.880 5.960 5.850 6.050 401,000 2,381,720 5.9395 5.182 5.113 5.182 5.087 5.261 461,172 5.1645 -0.50%
2021-09-21 0 5.990 5.920 5.990 5.850 5.990 155,000 920,310 5.9375 5.208 5.148 5.208 5.087 5.208 178,259 5.1628 1.53%
2021-09-20 0 5.900 5.860 5.900 5.730 6.050 640,000 3,730,010 5.8281 5.130 5.095 5.130 4.982 5.261 736,036 5.0677 -2.48%
2021-09-17 0 6.050 5.960 6.050 5.820 6.100 1,259,000 7,528,508 5.9798 5.261 5.182 5.261 5.061 5.304 1,447,920 5.1995 2.89%
2021-09-16 0 5.880 5.840 5.880 5.790 6.130 2,062,000 12,145,650 5.8902 5.113 5.078 5.113 5.035 5.330 2,371,415 5.1217 -2.81%
2021-09-15 0 6.050 5.950 6.050 5.700 6.350 2,957,612 17,670,840 5.9747 5.261 5.174 5.261 4.956 5.521 3,401,418 5.1951 -5.02%
2021-09-14 0 6.370 6.370 6.380 6.150 6.490 391,000 2,463,640 6.3009 5.539 5.539 5.548 5.348 5.643 449,672 5.4788 1.43%
2021-09-13 0 6.280 6.240 6.280 6.220 6.650 1,505,000 9,466,780 6.2902 5.461 5.426 5.461 5.408 5.782 1,730,834 5.4695 -2.64%
2021-09-10 0 6.450 6.450 6.490 6.200 6.550 1,102,000 7,037,595 6.3862 5.608 5.608 5.643 5.391 5.695 1,267,361 5.5530 -0.62%
2021-09-09 0 6.490 6.450 6.490 6.320 6.750 2,342,000 15,291,930 6.5294 5.643 5.608 5.643 5.495 5.869 2,693,430 5.6775 -0.92%
2021-09-08 0 6.550 6.560 6.610 6.530 6.780 540,001 3,560,176 6.5929 5.695 5.704 5.748 5.678 5.895 621,031 5.7327 -0.91%
2021-09-07 0 6.610 6.590 6.610 6.400 6.610 938,000 6,135,520 6.5411 5.748 5.730 5.748 5.565 5.748 1,078,752 5.6876 1.69%
2021-09-06 0 6.500 6.510 6.530 6.410 6.550 1,035,000 6,709,250 6.4824 5.652 5.661 5.678 5.574 5.695 1,190,308 5.6366 0.78%
2021-09-03 0 6.450 6.450 6.500 6.360 6.550 271,000 1,748,850 6.4533 5.608 5.608 5.652 5.530 5.695 311,665 5.6113 1.42%
2021-09-02 0 6.360 6.310 6.360 6.330 6.550 285,000 1,829,110 6.4179 5.530 5.487 5.530 5.504 5.695 327,766 5.5805 -0.93%
2021-09-01 0 6.420 6.420 6.460 6.360 6.600 390,000 2,532,630 6.4939 5.582 5.582 5.617 5.530 5.739 448,522 5.6466 -2.28%
2021-08-31 0 6.570 6.430 6.580 6.180 6.720 1,006,000 6,471,795 6.4332 5.713 5.591 5.721 5.374 5.843 1,156,956 5.5938 -0.30%
2021-08-30 0 6.590 6.590 6.660 6.310 6.670 759,000 4,978,520 6.5593 5.730 5.730 5.791 5.487 5.800 872,892 5.7035 3.62%
2021-08-27 0 6.400 6.350 6.420 6.330 6.500 505,000 3,239,370 6.4146 5.530 5.487 5.547 5.470 5.617 584,431 5.5428 0.00%
2021-08-26 0 6.400 6.320 6.400 6.200 6.400 571,000 3,601,040 6.3065 5.530 5.461 5.530 5.357 5.530 660,812 5.4494 0.63%
2021-08-25 0 6.360 6.310 6.360 6.230 6.410 474,000 3,001,210 6.3317 5.496 5.452 5.496 5.383 5.539 548,555 5.4711 0.00%
2021-08-24 0 6.360 6.300 6.360 6.160 6.370 928,000 5,821,800 6.2735 5.496 5.444 5.496 5.323 5.504 1,073,964 5.4209 0.95%
2021-08-23 0 6.300 6.270 6.300 6.090 6.330 569,000 3,535,220 6.2130 5.444 5.418 5.444 5.262 5.470 658,497 5.3686 2.44%
2021-08-20 0 6.150 6.110 6.160 6.060 6.430 1,505,000 9,338,690 6.2051 5.314 5.280 5.323 5.236 5.556 1,741,719 5.3618 -4.35%
2021-08-19 0 6.430 6.390 6.430 6.310 6.650 1,207,000 7,789,600 6.4537 5.556 5.522 5.556 5.452 5.746 1,396,847 5.5766 -2.43%
2021-08-18 0 6.590 6.560 6.590 6.470 6.650 1,068,000 7,024,150 6.5769 5.694 5.668 5.694 5.591 5.746 1,235,984 5.6830 2.65%
2021-08-17 0 6.420 6.370 6.420 6.360 6.880 708,500 4,566,165 6.4448 5.547 5.504 5.547 5.496 5.945 819,939 5.5689 -4.18%
2021-08-16 0 6.700 6.670 6.700 6.650 7.130 779,000 5,255,760 6.7468 5.789 5.763 5.789 5.746 6.161 901,528 5.8298 -5.77%
2021-08-13 0 7.110 7.070 7.110 6.970 7.200 824,000 5,835,970 7.0825 6.144 6.109 6.144 6.023 6.221 953,606 6.1199 0.42%
2021-08-12 0 7.080 7.020 7.080 7.000 7.160 361,000 2,554,750 7.0769 6.118 6.066 6.118 6.049 6.187 417,781 6.1150 0.57%
2021-08-11 0 7.040 6.980 7.040 6.900 7.240 511,000 3,601,870 7.0487 6.083 6.031 6.083 5.962 6.256 591,374 6.0907 1.29%
2021-08-10 0 6.950 6.900 6.950 6.650 6.950 528,000 3,614,290 6.8452 6.005 5.962 6.005 5.746 6.005 611,048 5.9149 3.73%
2021-08-09 0 6.700 6.700 6.720 6.610 6.770 1,186,000 7,911,570 6.6708 5.789 5.789 5.807 5.712 5.850 1,372,544 5.7642 -2.33%
2021-08-06 0 6.860 6.850 6.860 6.620 7.100 685,000 4,671,330 6.8195 5.928 5.919 5.928 5.720 6.135 792,743 5.8926 0.00%
2021-08-05 0 6.860 6.850 6.860 6.850 7.100 817,000 5,705,150 6.9830 5.928 5.919 5.928 5.919 6.135 945,505 6.0340 -2.83%
2021-08-04 0 7.060 7.020 7.060 6.850 7.070 1,497,000 10,445,510 6.9776 6.100 6.066 6.100 5.919 6.109 1,732,461 6.0293 2.62%
2021-08-03 0 6.880 6.870 6.880 6.750 6.960 413,000 2,844,300 6.8869 5.945 5.936 5.945 5.833 6.014 477,960 5.9509 -0.29%
2021-08-02 0 6.900 6.830 6.900 6.430 6.900 1,037,000 6,924,480 6.6774 5.962 5.902 5.962 5.556 5.962 1,200,108 5.7699 3.29%
2021-07-30 0 6.680 6.600 6.680 6.380 6.810 1,600,000 10,442,330 6.5265 5.772 5.703 5.772 5.513 5.884 1,851,662 5.6394 -1.62%
2021-07-29 0 6.790 6.760 6.790 6.620 6.950 1,022,000 6,939,690 6.7903 5.867 5.841 5.867 5.720 6.005 1,182,749 5.8674 2.57%
2021-07-28 0 6.620 6.560 6.620 6.220 6.650 1,902,000 12,284,270 6.4586 5.720 5.668 5.720 5.375 5.746 2,201,163 5.5808 5.92%
2021-07-27 0 6.250 6.210 6.250 6.120 7.060 3,983,000 25,905,030 6.5039 5.401 5.366 5.401 5.288 6.100 4,609,481 5.6199 -7.41%
2021-07-26 0 6.750 6.710 6.750 6.570 7.630 4,253,000 29,221,750 6.8709 5.833 5.798 5.833 5.677 6.593 4,921,949 5.9370 -11.42%
2021-07-23 0 7.620 7.620 7.640 7.500 8.050 1,769,000 13,621,010 7.6998 6.584 6.584 6.602 6.481 6.956 2,047,244 6.6533 -5.69%
2021-07-22 0 8.080 8.030 8.080 7.700 8.120 2,226,000 17,647,880 7.9281 6.982 6.939 6.982 6.653 7.016 2,576,125 6.8506 0.37%
2021-07-21 0 8.050 8.020 8.050 7.370 8.080 3,631,000 28,727,670 7.9118 6.956 6.930 6.956 6.368 6.982 4,202,115 6.8365 5.92%
2021-07-20 0 7.600 7.530 7.600 7.300 8.290 3,810,000 29,317,100 7.6948 6.567 6.507 6.567 6.308 7.163 4,409,270 6.6490 -7.77%
2021-07-19 0 8.240 8.220 8.240 7.460 8.250 5,184,000 41,324,480 7.9715 7.120 7.103 7.120 6.446 7.129 5,999,384 6.8881 9.14%
2021-07-16 0 7.550 7.550 7.560 7.210 7.550 1,495,000 11,072,620 7.4064 6.524 6.524 6.533 6.230 6.524 1,730,147 6.3998 3.71%
2021-07-15 0 7.280 7.240 7.290 7.200 7.600 2,333,000 17,190,770 7.3685 6.291 6.256 6.299 6.221 6.567 2,699,954 6.3671 -0.82%
2021-07-14 0 7.340 7.320 7.340 6.900 7.360 1,972,000 14,217,380 7.2096 6.342 6.325 6.342 5.962 6.360 2,282,173 6.2298 4.86%
2021-07-13 0 7.000 7.000 7.070 6.960 7.200 815,000 5,761,280 7.0691 6.049 6.049 6.109 6.014 6.221 943,190 6.1083 -1.69%
2021-07-12 0 7.120 7.090 7.120 6.500 7.120 1,487,000 10,155,730 6.8297 6.152 6.126 6.152 5.617 6.152 1,720,888 5.9014 7.07%
2021-07-09 0 6.650 6.560 6.650 6.350 6.700 988,000 6,441,100 6.5193 5.746 5.668 5.746 5.487 5.789 1,143,401 5.6333 1.06%
2021-07-08 0 6.580 6.550 6.580 6.490 7.180 1,572,000 10,401,690 6.6169 5.686 5.660 5.686 5.608 6.204 1,819,258 5.7175 -5.73%
2021-07-07 0 6.980 6.950 6.980 6.690 7.140 1,179,000 8,220,120 6.9721 6.031 6.005 6.031 5.781 6.170 1,364,443 6.0245 2.80%
2021-07-06 0 6.790 6.750 6.790 6.600 7.210 1,950,000 13,272,170 6.8062 5.867 5.833 5.867 5.703 6.230 2,256,713 5.8812 -5.30%
2021-07-05 0 7.170 7.130 7.170 7.070 7.500 1,825,000 13,335,850 7.3073 6.196 6.161 6.196 6.109 6.481 2,112,052 6.3142 -1.78%
2021-07-02 0 7.300 7.300 7.320 7.160 7.630 1,527,000 11,231,670 7.3554 6.308 6.308 6.325 6.187 6.593 1,767,180 6.3557 -3.82%
2021-06-30 0 7.590 7.540 7.590 7.310 7.810 2,014,000 15,219,820 7.5570 6.558 6.515 6.558 6.316 6.749 2,330,779 6.5299 3.83%
2021-06-29 0 7.310 7.310 7.320 7.250 8.110 2,634,000 20,091,189 7.6276 6.316 6.316 6.325 6.265 7.008 3,048,298 6.5910 -6.88%
2021-06-28 0 7.850 7.850 7.860 7.700 8.250 2,745,000 22,044,880 8.0309 6.783 6.783 6.792 6.653 7.129 3,176,757 6.9394 0.26%
2021-06-25 0 7.830 7.770 7.840 7.410 8.080 6,761,000 52,761,530 7.8038 6.766 6.714 6.774 6.403 6.982 7,824,428 6.7432 5.38%
2021-06-24 0 7.430 7.430 7.440 6.550 7.470 8,234,000 58,508,850 7.1058 6.420 6.420 6.429 5.660 6.455 9,529,115 6.1400 14.13%
2021-06-23 0 6.510 6.510 6.560 6.430 6.700 1,039,000 6,776,750 6.5224 5.625 5.625 5.668 5.556 5.789 1,202,423 5.6359 -0.91%
2021-06-22 0 6.570 6.520 6.570 6.360 6.580 1,208,000 7,869,130 6.5142 5.677 5.634 5.677 5.496 5.686 1,398,005 5.6288 1.08%
2021-06-21 0 6.500 6.480 6.500 6.220 6.510 1,057,000 6,802,170 6.4354 5.617 5.599 5.617 5.375 5.625 1,223,254 5.5607 2.20%
2021-06-18 0 6.360 6.300 6.360 6.270 6.590 1,260,000 8,093,160 6.4231 5.496 5.444 5.496 5.418 5.694 1,458,184 5.5502 -0.78%
2021-06-17 0 6.410 6.350 6.410 6.210 6.490 745,000 4,742,100 6.3652 5.539 5.487 5.539 5.366 5.608 862,180 5.5001 0.94%
2021-06-16 0 6.350 6.350 6.380 6.270 6.900 2,364,000 15,223,460 6.4397 5.487 5.487 5.513 5.418 5.962 2,735,830 5.5645 -6.48%
2021-06-15 0 6.790 6.790 6.800 6.630 7.250 3,248,000 22,158,450 6.8222 5.867 5.867 5.876 5.729 6.265 3,758,873 5.8950 -3.82%
2021-06-11 0 7.060 7.050 7.060 6.550 7.180 4,120,000 28,745,880 6.9772 6.100 6.092 6.100 5.660 6.204 4,768,029 6.0289 7.46%
2021-06-10 0 6.570 6.570 6.590 6.400 6.690 1,930,000 12,604,780 6.5310 5.677 5.677 5.694 5.530 5.781 2,233,567 5.6433 -0.30%
2021-06-09 0 6.590 6.590 6.600 5.950 6.700 5,554,000 35,436,470 6.3804 5.694 5.694 5.703 5.141 5.789 6,427,581 5.5132 9.11%
2021-06-08 0 6.040 5.970 6.040 5.750 6.150 2,173,000 12,967,800 5.9677 5.219 5.159 5.219 4.969 5.314 2,514,788 5.1566 4.14%
2021-06-07 0 5.800 5.800 5.810 5.630 5.960 2,082,000 12,075,620 5.8000 5.012 5.012 5.020 4.865 5.150 2,409,475 5.0117 0.52%
2021-06-04 0 5.770 5.730 5.770 5.360 5.770 3,664,000 20,557,640 5.6107 4.986 4.951 4.986 4.632 4.986 4,240,306 4.8482 8.05%
2021-06-03 0 5.340 5.320 5.330 5.120 5.370 2,026,000 10,703,465 5.2831 4.614 4.597 4.606 4.424 4.640 2,344,667 4.5650 3.89%
2021-06-02 0 5.140 5.130 5.150 5.140 5.280 1,879,000 9,726,060 5.1762 4.441 4.433 4.450 4.441 4.562 2,174,545 4.4727 -2.28%
2021-06-01 0 5.260 5.250 5.260 5.140 5.380 2,700,000 14,126,520 5.2320 4.545 4.536 4.545 4.441 4.649 3,124,679 4.5210 -1.13%
2021-05-31 0 5.320 5.240 5.320 5.200 5.400 1,068,000 5,695,170 5.3326 4.597 4.528 4.597 4.493 4.666 1,235,984 4.6078 0.19%
2021-05-28 0 5.310 5.310 5.320 5.180 5.500 1,523,000 8,084,340 5.3082 4.588 4.588 4.597 4.476 4.752 1,762,551 4.5867 -0.38%
2021-05-27 0 5.330 5.330 5.340 5.140 5.410 1,828,000 9,694,240 5.3032 4.606 4.606 4.614 4.441 4.675 2,115,524 4.5824 1.14%
2021-05-26 0 5.270 5.230 5.270 5.120 5.290 662,000 3,444,710 5.2035 4.554 4.519 4.554 4.424 4.571 766,125 4.4963 0.76%
2021-05-25 0 5.230 5.150 5.230 5.120 5.240 542,000 2,809,220 5.1831 4.519 4.450 4.519 4.424 4.528 627,250 4.4786 0.77%
2021-05-24 0 5.190 5.140 5.190 5.100 5.290 1,442,000 7,446,800 5.1642 4.485 4.441 4.485 4.407 4.571 1,668,810 4.4623 -0.95%
2021-05-21 0 5.240 5.200 5.240 5.110 5.390 496,000 2,608,560 5.2592 4.528 4.493 4.528 4.415 4.657 574,015 4.5444 -2.24%
2021-05-20 0 5.360 5.330 5.360 5.250 5.400 273,000 1,457,540 5.3390 4.632 4.606 4.632 4.536 4.666 315,940 4.6133 0.56%
2021-05-18 0 5.330 5.320 5.330 5.260 5.390 1,042,000 5,567,920 5.3435 4.606 4.597 4.606 4.545 4.657 1,205,895 4.6173 2.50%
2021-05-17 0 5.200 5.180 5.200 5.050 5.290 1,248,000 6,406,490 5.1334 4.493 4.476 4.493 4.364 4.571 1,444,296 4.4357 -0.76%
2021-05-14 0 5.240 5.240 5.310 5.170 5.340 131,000 690,160 5.2684 4.528 4.528 4.588 4.467 4.614 151,605 4.5524 1.16%
2021-05-13 0 5.230 5.230 5.240 5.100 5.290 308,100 1,600,680 5.1953 4.476 4.476 4.485 4.365 4.527 360,002 4.4463 -0.38%
2021-05-12 0 5.250 5.270 5.280 5.200 5.370 69,000 363,460 5.2675 4.493 4.510 4.519 4.450 4.596 80,624 4.5081 0.57%
2021-05-11 0 5.220 5.200 5.220 5.010 5.240 476,000 2,453,640 5.1547 4.467 4.450 4.467 4.288 4.485 556,187 4.4115 3.57%
2021-05-10 0 5.040 5.020 5.110 4.990 5.230 1,430,000 7,237,260 5.0610 4.313 4.296 4.373 4.271 4.476 1,670,897 4.3314 -3.45%
2021-05-07 0 5.220 5.220 5.230 5.110 5.310 623,000 3,227,170 5.1800 4.467 4.467 4.476 4.373 4.544 727,950 4.4332 -0.57%
2021-05-06 0 5.250 5.240 5.250 5.200 5.390 412,000 2,180,020 5.2913 4.493 4.485 4.493 4.450 4.613 481,405 4.5285 -1.13%
2021-05-05 0 5.310 5.260 5.330 5.050 5.480 1,229,000 6,533,330 5.3160 4.544 4.502 4.562 4.322 4.690 1,436,037 4.5496 -2.21%
2021-05-04 0 5.430 5.430 5.440 5.390 5.610 465,000 2,539,330 5.4609 4.647 4.647 4.656 4.613 4.801 543,334 4.6736 -1.09%
2021-05-03 0 5.490 5.440 5.490 5.400 5.740 880,000 4,855,190 5.5173 4.698 4.656 4.698 4.621 4.912 1,028,244 4.7218 -2.31%
2021-04-30 0 5.620 5.620 5.680 5.610 5.990 1,072,000 6,156,040 5.7426 4.810 4.810 4.861 4.801 5.126 1,252,588 4.9147 -4.75%
2021-04-29 0 5.900 5.860 5.900 5.700 6.010 907,000 5,343,600 5.8915 5.049 5.015 5.049 4.878 5.144 1,059,793 5.0421 2.97%
2021-04-28 0 5.730 5.700 5.730 5.500 5.830 869,000 4,911,300 5.6517 4.904 4.878 4.904 4.707 4.989 1,015,391 4.8369 1.42%
2021-04-27 0 5.650 5.610 5.650 5.600 5.700 474,000 2,680,690 5.6555 4.835 4.801 4.835 4.793 4.878 553,850 4.8401 -0.18%
2021-04-26 0 5.660 5.660 5.670 5.420 5.800 741,000 4,106,730 5.5421 4.844 4.844 4.853 4.639 4.964 865,828 4.7431 -0.35%
2021-04-23 0 5.680 5.640 5.680 5.540 5.740 1,100,000 6,207,640 5.6433 4.861 4.827 4.861 4.741 4.912 1,285,305 4.8297 1.61%
2021-04-22 0 5.590 5.560 5.590 5.410 5.590 711,000 3,923,560 5.5184 4.784 4.758 4.784 4.630 4.784 830,775 4.7228 2.19%
2021-04-21 0 5.470 5.470 5.490 5.350 5.600 592,000 3,259,275 5.5055 4.681 4.681 4.698 4.579 4.793 691,728 4.7118 -0.55%
2021-04-20 0 5.500 5.430 5.500 5.410 5.600 574,000 3,155,740 5.4978 4.707 4.647 4.707 4.630 4.793 670,696 4.7052 0.00%
2021-04-19 0 5.500 5.480 5.500 5.390 5.750 1,709,100 9,416,431 5.5096 4.707 4.690 4.707 4.613 4.921 1,997,014 4.7153 -2.65%
2021-04-16 0 5.650 5.610 5.650 5.610 5.930 941,000 5,384,470 5.7221 4.835 4.801 4.835 4.801 5.075 1,099,520 4.8971 -4.24%
2021-04-15 0 5.900 5.840 5.920 5.600 5.990 1,054,000 6,157,300 5.8418 5.049 4.998 5.067 4.793 5.126 1,231,556 4.9996 5.36%
2021-04-14 0 5.600 5.560 5.600 5.450 5.650 631,000 3,516,770 5.5733 4.793 4.758 4.793 4.664 4.835 737,298 4.7698 2.94%
2021-04-13 0 5.440 5.430 5.440 5.320 5.440 244,000 1,311,360 5.3744 4.656 4.647 4.656 4.553 4.656 285,104 4.5996 3.03%
2021-04-12 0 5.280 5.270 5.280 5.250 5.430 409,000 2,174,400 5.3164 4.519 4.510 4.519 4.493 4.647 477,900 4.5499 -1.86%
2021-04-09 0 5.380 5.320 5.380 5.310 5.590 518,000 2,819,990 5.4440 4.604 4.553 4.604 4.544 4.784 605,262 4.6591 -3.93%
2021-04-08 0 5.600 5.580 5.600 5.380 5.620 765,000 4,227,310 5.5259 4.793 4.776 4.793 4.604 4.810 893,871 4.7292 3.90%
2021-04-07 0 5.390 5.380 5.390 5.200 5.430 871,000 4,644,350 5.3322 4.613 4.604 4.613 4.450 4.647 1,017,728 4.5634 3.06%
2021-04-01 0 5.230 5.150 5.230 5.130 5.300 588,000 3,062,480 5.2083 4.476 4.408 4.476 4.390 4.536 687,054 4.4574 0.38%
2021-03-31 0 5.210 5.170 5.210 5.040 5.390 391,000 2,010,840 5.1428 4.459 4.425 4.459 4.313 4.613 456,868 4.4014 -0.76%
2021-03-30 0 5.250 5.180 5.250 5.170 5.260 533,000 2,779,150 5.2142 4.493 4.433 4.493 4.425 4.502 622,789 4.4624 0.77%
2021-03-29 0 5.210 5.200 5.210 5.100 5.270 768,000 3,991,060 5.1967 4.459 4.450 4.459 4.365 4.510 897,377 4.4475 3.78%
2021-03-26 0 5.020 5.000 5.020 4.810 5.200 1,191,000 5,965,620 5.0089 4.296 4.279 4.296 4.117 4.450 1,391,635 4.2868 -1.57%
2021-03-25 0 5.100 5.050 5.100 4.970 5.210 668,000 3,386,440 5.0695 4.365 4.322 4.365 4.253 4.459 780,531 4.3386 -2.49%
2021-03-24 0 5.230 5.220 5.230 5.170 5.300 365,000 1,912,870 5.2407 4.476 4.467 4.476 4.425 4.536 426,488 4.4852 -0.57%
2021-03-23 0 5.260 5.200 5.260 5.190 5.400 533,000 2,799,630 5.2526 4.502 4.450 4.502 4.442 4.621 622,789 4.4953 -1.31%
2021-03-22 0 5.330 5.320 5.330 5.250 5.500 307,000 1,649,030 5.3714 4.562 4.553 4.562 4.493 4.707 358,717 4.5970 -2.20%
2021-03-19 0 5.450 5.430 5.450 5.290 5.620 810,000 4,397,720 5.4293 4.664 4.647 4.664 4.527 4.810 946,452 4.6465 -3.88%
2021-03-18 0 5.670 5.650 5.670 5.650 5.800 344,000 1,959,420 5.6960 4.853 4.835 4.853 4.835 4.964 401,950 4.8748 -1.22%
2021-03-17 0 5.740 5.740 5.790 5.700 6.050 907,000 5,290,590 5.8331 4.912 4.912 4.955 4.878 5.178 1,059,793 4.9921 -2.38%
2021-03-16 0 5.880 5.870 5.880 5.670 5.910 2,385,000 13,921,060 5.8369 5.032 5.024 5.032 4.853 5.058 2,786,776 4.9954 1.38%
2021-03-15 0 5.800 5.730 5.800 5.520 6.040 2,045,000 12,042,480 5.8887 4.964 4.904 4.964 4.724 5.169 2,389,499 5.0398 0.69%
2021-03-12 0 5.760 5.680 5.760 5.580 5.870 556,000 3,188,050 5.7339 4.930 4.861 4.930 4.776 5.024 649,663 4.9072 2.13%
2021-03-11 0 5.640 5.570 5.650 5.400 5.650 779,000 4,353,790 5.5889 4.827 4.767 4.835 4.621 4.835 910,230 4.7832 3.30%
2021-03-10 0 5.460 5.430 5.460 5.370 5.590 678,000 3,725,140 5.4943 4.673 4.647 4.673 4.596 4.784 792,215 4.7022 2.25%
2021-03-09 0 5.340 5.230 5.340 5.000 5.600 2,439,988 13,059,857 5.3524 4.570 4.476 4.570 4.279 4.793 2,851,027 4.5808 0.38%
2021-03-08 0 5.320 5.320 5.390 5.200 6.160 3,054,000 16,928,350 5.5430 4.553 4.553 4.613 4.450 5.272 3,568,475 4.7439 -10.59%
2021-03-05 0 5.950 5.940 5.950 5.720 6.190 1,869,000 10,921,470 5.8435 5.092 5.084 5.092 4.895 5.298 2,183,851 5.0010 -4.03%
2021-03-04 0 6.200 6.200 6.270 5.800 6.570 3,293,000 20,446,910 6.2092 5.306 5.306 5.366 4.964 5.623 3,847,737 5.3140 -3.13%
2021-03-03 0 6.400 6.360 6.400 5.260 6.400 6,281,300 37,667,629 5.9968 5.477 5.443 5.477 4.502 5.477 7,339,444 5.1322 17.65%
2021-03-02 0 5.440 5.440 5.450 4.760 5.560 4,091,800 21,762,622 5.3186 4.656 4.656 4.664 4.074 4.758 4,781,102 4.5518 15.74%
2021-03-01 0 4.700 4.700 4.740 4.520 4.750 735,000 3,404,040 4.6313 4.022 4.022 4.057 3.868 4.065 858,818 3.9636 3.98%
2021-02-26 0 4.520 4.480 4.530 4.350 4.860 1,121,000 5,078,730 4.5305 3.868 3.834 3.877 3.723 4.159 1,309,843 3.8774 -3.00%
2021-02-25 0 4.660 4.660 4.690 4.510 4.850 3,118,000 14,453,610 4.6355 3.988 3.988 4.014 3.860 4.151 3,643,256 3.9672 -3.92%
2021-02-24 0 4.850 4.750 4.850 4.270 4.850 4,509,618 20,421,104 4.5283 4.151 4.065 4.151 3.654 4.151 5,269,305 3.8755 14.39%
2021-02-23 0 4.240 4.140 4.240 4.000 4.250 2,754,719 11,335,475 4.1149 3.629 3.543 3.629 3.423 3.637 3,218,777 3.5217 3.16%
2021-02-22 0 4.110 4.100 4.110 4.010 4.250 1,132,000 4,699,330 4.1514 3.517 3.509 3.517 3.432 3.637 1,322,696 3.5528 -0.96%
2021-02-19 0 4.150 4.140 4.150 4.140 4.210 617,000 2,566,780 4.1601 3.552 3.543 3.552 3.543 3.603 720,939 3.5603 -0.95%
2021-02-18 0 4.190 4.150 4.190 4.100 4.360 844,000 3,519,990 4.1706 3.586 3.552 3.586 3.509 3.731 986,180 3.5693 -2.10%
2021-02-17 0 4.280 4.200 4.300 4.120 4.280 1,179,000 4,939,880 4.1899 3.663 3.594 3.680 3.526 3.663 1,377,614 3.5858 2.64%
2021-02-16 0 4.170 4.140 4.180 4.140 4.280 2,079,000 8,676,060 4.1732 3.569 3.543 3.577 3.543 3.663 2,429,227 3.5715 -0.95%
2021-02-11 0 4.210 4.130 4.210 4.120 4.270 295,000 1,234,940 4.1862 3.603 3.535 3.603 3.526 3.654 344,696 3.5827 -0.71%
2021-02-10 0 4.240 4.200 4.250 4.100 4.340 1,102,000 4,634,930 4.2059 3.629 3.594 3.637 3.509 3.714 1,287,642 3.5995 -1.85%
2021-02-09 0 4.320 4.290 4.340 4.200 4.450 831,000 3,566,640 4.2920 3.697 3.672 3.714 3.594 3.808 970,990 3.6732 2.13%
2021-02-08 0 4.230 4.210 4.240 4.110 4.500 942,000 4,061,810 4.3119 3.620 3.603 3.629 3.517 3.851 1,100,689 3.6902 -5.79%
2021-02-05 0 4.490 4.490 4.500 4.340 4.550 879,000 3,939,220 4.4815 3.843 3.843 3.851 3.714 3.894 1,027,076 3.8354 3.46%
2021-02-04 0 4.340 4.290 4.340 4.290 4.450 1,110,000 4,814,210 4.3371 3.714 3.672 3.714 3.672 3.808 1,296,990 3.7118 1.40%
2021-02-03 0 4.280 4.280 4.300 4.250 4.400 864,000 3,724,580 4.3109 3.663 3.663 3.680 3.637 3.766 1,009,549 3.6894 -2.73%
2021-02-02 0 4.400 4.330 4.400 3.950 4.460 1,333,000 5,667,260 4.2515 3.766 3.706 3.766 3.381 3.817 1,557,556 3.6386 11.39%
2021-02-01 0 3.950 3.920 3.940 3.920 3.980 636,000 2,513,850 3.9526 3.381 3.355 3.372 3.355 3.406 743,140 3.3827 1.28%
2021-01-29 0 3.900 3.880 3.900 3.790 3.950 388,000 1,496,700 3.8575 3.338 3.321 3.338 3.244 3.381 453,362 3.3013 0.00%
2021-01-28 0 3.900 3.860 3.900 3.790 3.950 255,000 989,720 3.8813 3.338 3.303 3.338 3.244 3.381 297,957 3.3217 1.30%
2021-01-27 0 3.850 3.850 3.970 3.840 4.010 497,000 1,935,510 3.8944 3.295 3.295 3.398 3.286 3.432 580,724 3.3329 -3.27%
2021-01-26 0 3.980 3.900 3.990 3.840 4.070 527,000 2,090,840 3.9674 3.406 3.338 3.415 3.286 3.483 615,778 3.3954 -0.50%
2021-01-25 0 4.000 3.970 4.000 3.900 4.080 678,000 2,706,560 3.9920 3.423 3.398 3.423 3.338 3.492 792,215 3.4164 2.56%
2021-01-22 0 3.900 3.880 3.900 3.770 3.900 824,000 3,150,010 3.8228 3.338 3.321 3.338 3.226 3.338 962,811 3.2717 0.52%
2021-01-21 0 3.880 3.760 3.880 3.820 3.900 428,755 1,659,109 3.8696 3.321 3.218 3.321 3.269 3.338 500,983 3.3117 1.04%
2021-01-20 0 3.840 3.750 3.840 3.720 3.850 477,000 1,803,830 3.7816 3.286 3.209 3.286 3.184 3.295 557,355 3.2364 0.26%
2021-01-19 0 3.830 3.800 3.840 3.760 3.840 206,000 781,590 3.7941 3.278 3.252 3.286 3.218 3.286 240,703 3.2471 3.23%
2021-01-18 0 3.710 3.700 3.710 3.680 3.730 371,000 1,372,470 3.6994 3.175 3.167 3.175 3.149 3.192 433,498 3.1660 -0.80%
2021-01-15 0 3.740 3.720 3.740 3.690 3.800 532,000 1,973,410 3.7094 3.201 3.184 3.201 3.158 3.252 621,620 3.1746 -1.58%
2021-01-14 0 3.800 3.790 3.800 3.800 3.850 180,000 687,890 3.8216 3.252 3.244 3.252 3.252 3.295 210,323 3.2706 -0.26%
2021-01-13 0 3.810 3.790 3.890 3.760 3.910 691,000 2,630,850 3.8073 3.261 3.244 3.329 3.218 3.346 807,405 3.2584 -0.78%
2021-01-12 0 3.840 3.800 3.840 3.750 3.850 175,000 668,800 3.8217 3.286 3.252 3.286 3.209 3.295 204,480 3.2707 -0.78%
2021-01-11 0 3.870 3.870 3.880 3.650 3.870 343,000 1,273,140 3.7118 3.312 3.312 3.321 3.124 3.312 400,782 3.1766 2.65%
2021-01-08 0 3.770 3.770 3.780 3.720 3.790 176,000 660,580 3.7533 3.226 3.226 3.235 3.184 3.244 205,649 3.2122 0.00%
2021-01-07 0 3.770 3.760 3.770 3.750 3.830 385,000 1,454,920 3.7790 3.226 3.218 3.226 3.209 3.278 449,857 3.2342 -2.33%
2021-01-06 0 3.860 3.830 3.850 3.800 3.940 363,000 1,391,580 3.8336 3.303 3.278 3.295 3.252 3.372 424,151 3.2809 -2.03%
2021-01-05 0 3.940 3.940 3.970 3.800 4.120 1,040,000 4,042,790 3.8873 3.372 3.372 3.398 3.252 3.526 1,215,198 3.3269 -4.60%
2021-01-04 0 4.130 3.980 4.130 4.010 4.250 301,000 1,243,720 4.1320 3.535 3.406 3.535 3.432 3.637 351,706 3.5362 -3.28%
2020-12-31 0 4.270 4.200 4.270 4.080 4.270 232,000 982,350 4.2343 3.654 3.594 3.654 3.492 3.654 271,083 3.6238 5.43%
2020-12-30 0 4.050 4.050 4.080 4.000 4.050 235,000 945,060 4.0215 3.466 3.466 3.492 3.423 3.466 274,588 3.4417 2.02%
2020-12-29 0 3.970 3.950 3.970 3.920 3.990 84,000 332,440 3.9576 3.398 3.381 3.398 3.355 3.415 98,151 3.3870 -0.75%
2020-12-28 0 4.000 3.920 4.000 3.910 4.000 83,000 326,020 3.9280 3.423 3.355 3.423 3.346 3.423 96,982 3.3617 0.00%
2020-12-24 0 4.000 3.960 4.000 3.950 4.020 26,000 103,410 3.9773 3.423 3.389 3.423 3.381 3.440 30,380 3.4039 0.00%
2020-12-23 0 4.000 3.950 4.000 3.950 4.040 91,000 363,410 3.9935 3.423 3.381 3.423 3.381 3.458 106,330 3.4178 0.25%
2020-12-22 0 3.990 3.940 3.990 3.950 4.090 188,000 749,850 3.9886 3.415 3.372 3.415 3.381 3.500 219,670 3.4135 -4.09%
2020-12-21 0 4.160 4.090 4.160 4.080 4.160 211,000 866,430 4.1063 3.560 3.500 3.560 3.492 3.560 246,545 3.5143 0.73%
2020-12-18 0 4.130 4.100 4.130 4.000 4.130 99,000 404,660 4.0875 3.535 3.509 3.535 3.423 3.535 115,677 3.4982 3.77%
2020-12-17 0 3.980 3.940 4.050 3.850 3.990 215,000 851,960 3.9626 3.406 3.372 3.466 3.295 3.415 251,219 3.3913 3.11%
2020-12-16 0 3.860 3.820 3.860 3.790 3.860 306,000 1,175,770 3.8424 3.303 3.269 3.303 3.244 3.303 357,549 3.2884 2.39%
2020-12-15 0 3.770 3.770 3.800 3.760 3.850 65,000 245,850 3.7823 3.226 3.226 3.252 3.218 3.295 75,950 3.2370 0.53%
2020-12-14 0 3.750 3.740 3.750 3.740 3.810 93,000 350,550 3.7694 3.209 3.201 3.209 3.201 3.261 108,667 3.2259 -0.53%
2020-12-11 0 3.770 3.770 3.780 3.710 3.860 379,000 1,432,650 3.7801 3.226 3.226 3.235 3.175 3.303 442,846 3.2351 -2.58%
2020-12-10 0 3.870 3.850 3.870 3.810 3.980 562,000 2,186,310 3.8902 3.312 3.295 3.312 3.261 3.406 656,674 3.3294 -2.03%
2020-12-09 0 3.950 3.940 3.960 3.930 3.980 110,000 435,365 3.9579 3.381 3.372 3.389 3.363 3.406 128,531 3.3872 -0.25%
2020-12-08 0 3.960 3.920 3.980 3.910 4.000 261,000 1,032,265 3.9550 3.389 3.355 3.406 3.346 3.423 304,968 3.3848 -1.00%
2020-12-07 0 4.000 3.990 4.000 3.990 4.050 124,000 496,400 4.0032 3.423 3.415 3.423 3.415 3.466 144,889 3.4261 -2.20%
2020-12-04 0 4.090 4.030 4.090 4.020 4.150 185,400 756,150 4.0785 3.500 3.449 3.500 3.440 3.552 216,632 3.4905 1.49%
2020-12-03 0 4.030 4.030 4.120 4.000 4.110 57,000 231,260 4.0572 3.449 3.449 3.526 3.423 3.517 66,602 3.4723 0.75%
2020-12-02 0 4.000 4.000 4.090 4.000 4.100 184,000 740,350 4.0236 3.423 3.423 3.500 3.423 3.509 214,997 3.4435 -2.68%
2020-12-01 0 4.110 4.050 4.110 4.000 4.160 289,000 1,169,750 4.0476 3.517 3.466 3.517 3.423 3.560 337,685 3.4640 -1.44%
2020-11-30 0 4.170 4.160 4.200 4.100 4.270 158,000 661,370 4.1859 3.569 3.560 3.594 3.509 3.654 184,617 3.5824 1.71%
2020-11-27 0 4.100 4.050 4.100 4.030 4.110 151,000 612,100 4.0536 3.509 3.466 3.509 3.449 3.517 176,437 3.4692 1.23%
2020-11-26 0 4.050 4.000 4.150 4.000 4.200 150,000 610,910 4.0727 3.466 3.423 3.552 3.423 3.594 175,269 3.4856 -1.22%
2020-11-25 0 4.100 4.080 4.100 4.080 4.240 199,000 822,040 4.1309 3.509 3.492 3.509 3.492 3.629 232,523 3.5353 -2.61%
2020-11-24 0 4.210 4.210 4.290 4.100 4.330 1,118,000 4,718,720 4.2207 3.603 3.603 3.672 3.509 3.706 1,306,338 3.6122 4.21%
2020-11-23 0 4.040 4.040 4.120 3.970 4.110 251,000 1,020,580 4.0661 3.458 3.458 3.526 3.398 3.517 293,283 3.4798 -1.46%
2020-11-20 0 4.100 4.100 4.120 4.000 4.100 435,000 1,769,720 4.0683 3.509 3.509 3.526 3.423 3.509 508,280 3.4818 1.99%
2020-11-19 0 4.020 4.010 4.040 3.980 4.090 310,000 1,246,450 4.0208 3.440 3.432 3.458 3.406 3.500 362,222 3.4411 -0.99%
2020-11-18 0 4.060 4.060 4.100 4.040 4.100 276,000 1,115,990 4.0434 3.475 3.475 3.509 3.458 3.509 322,495 3.4605 0.50%
2020-11-17 0 4.040 4.030 4.040 4.040 4.140 84,000 342,990 4.0832 3.458 3.449 3.458 3.458 3.543 98,151 3.4945 -1.46%
2020-11-16 0 4.100 4.050 4.100 4.050 4.330 285,000 1,171,770 4.1115 3.509 3.466 3.509 3.466 3.706 333,011 3.5187 -0.49%
2020-11-13 0 4.120 4.120 4.180 4.070 4.270 486,000 2,005,430 4.1264 3.526 3.526 3.577 3.483 3.654 567,871 3.5315 -4.19%
2020-11-12 0 4.300 4.220 4.300 4.170 4.300 43,000 181,900 4.2302 3.680 3.612 3.680 3.569 3.680 50,244 3.6204 2.63%
2020-11-11 0 4.190 4.140 4.200 4.090 4.330 835,000 3,485,900 4.1747 3.586 3.543 3.594 3.500 3.706 975,664 3.5729 -1.64%
2020-11-10 0 4.260 4.220 4.260 4.150 4.280 298,000 1,250,820 4.1974 3.646 3.612 3.646 3.552 3.663 348,201 3.5922 -0.93%
2020-11-09 0 4.300 4.200 4.300 4.200 4.350 248,000 1,053,260 4.2470 3.680 3.594 3.680 3.594 3.723 289,778 3.6347 -1.15%
2020-11-06 0 4.350 4.350 4.360 4.270 4.360 162,000 697,080 4.3030 3.723 3.723 3.731 3.654 3.731 189,290 3.6826 1.64%
2020-11-05 0 4.280 4.250 4.400 4.250 4.400 152,000 651,680 4.2874 3.663 3.637 3.766 3.637 3.766 177,606 3.6692 -0.23%
2020-11-04 0 4.290 4.290 4.320 4.260 4.430 76,000 328,230 4.3188 3.672 3.672 3.697 3.646 3.791 88,803 3.6962 -1.61%
2020-11-03 0 4.360 4.350 4.360 4.300 4.630 180,000 788,960 4.3831 3.731 3.723 3.731 3.680 3.962 210,323 3.7512 1.40%
2020-11-02 0 4.300 4.250 4.360 4.300 4.430 31,000 135,050 4.3565 3.680 3.637 3.731 3.680 3.791 36,222 3.7284 -2.93%
2020-10-30 0 4.430 4.180 4.430 4.150 4.430 259,000 1,124,120 4.3402 3.791 3.577 3.791 3.552 3.791 302,631 3.7145 5.23%
2020-10-29 0 4.210 4.190 4.260 4.150 4.330 165,000 702,700 4.2588 3.603 3.586 3.646 3.552 3.706 192,796 3.6448 2.43%
2020-10-28 0 4.110 4.050 4.230 4.050 4.230 215,000 885,190 4.1172 3.517 3.466 3.620 3.466 3.620 251,219 3.5236 -0.96%
2020-10-27 0 4.150 4.140 4.220 4.060 4.400 133,000 559,880 4.2096 3.552 3.543 3.612 3.475 3.766 155,405 3.6027 -2.35%
2020-10-23 0 4.250 4.250 4.440 4.250 4.450 326,000 1,407,190 4.3165 3.637 3.637 3.800 3.637 3.808 380,918 3.6942 -2.97%
2020-10-22 0 4.380 4.240 4.380 4.250 4.390 354,000 1,535,655 4.3380 3.749 3.629 3.749 3.637 3.757 413,635 3.7126 0.23%
2020-10-21 0 4.370 4.370 4.380 4.300 4.450 687,000 3,006,035 4.3756 3.740 3.740 3.749 3.680 3.808 802,732 3.7448 0.92%
2020-10-20 0 4.330 4.330 4.350 4.190 4.360 186,000 800,330 4.3028 3.706 3.706 3.723 3.586 3.731 217,333 3.6825 1.64%
2020-10-19 0 4.260 4.250 4.290 4.100 4.260 448,000 1,880,546 4.1976 3.646 3.637 3.672 3.509 3.646 523,470 3.5925 2.40%
2020-10-16 0 4.160 4.150 4.160 4.020 4.240 360,000 1,501,860 4.1718 3.560 3.552 3.560 3.440 3.629 420,645 3.5704 4.26%
2020-10-15 0 3.990 3.990 4.100 3.970 4.060 182,000 731,030 4.0166 3.415 3.415 3.509 3.398 3.475 212,660 3.4376 -1.48%
2020-10-14 0 4.050 4.050 4.060 4.000 4.190 528,000 2,143,070 4.0588 3.466 3.466 3.475 3.423 3.586 616,947 3.4737 -2.41%
2020-10-12 0 4.150 4.120 4.150 4.080 4.150 304,000 1,252,360 4.1196 3.552 3.526 3.552 3.492 3.552 355,212 3.5257 1.97%
2020-10-09 0 4.070 3.990 4.070 3.900 4.170 1,778,000 7,075,090 3.9792 3.483 3.415 3.483 3.338 3.569 2,077,521 3.4055 0.00%
2020-10-08 0 4.070 4.010 4.080 3.990 4.130 292,000 1,189,040 4.0721 3.483 3.432 3.492 3.415 3.535 341,190 3.4850 1.24%
2020-10-07 0 4.020 4.020 4.060 3.980 4.100 202,000 813,070 4.0251 3.440 3.440 3.475 3.406 3.509 236,029 3.4448 0.50%
2020-10-06 0 4.000 4.000 4.130 3.930 4.290 1,199,000 4,844,810 4.0407 3.423 3.423 3.535 3.363 3.672 1,400,983 3.4582 -4.31%
2020-10-05 0 4.180 4.180 4.220 3.900 4.510 1,268,000 5,231,960 4.1262 3.577 3.577 3.612 3.338 3.860 1,481,606 3.5313 -7.32%
2020-09-30 0 4.510 4.510 4.540 2.900 4.510 4,574,000 17,684,920 3.8664 3.860 3.860 3.885 2.482 3.860 5,344,533 3.3090 1.81%
2020-09-29 0 4.430 4.400 4.430 4.400 4.680 2,861,000 12,743,580 4.4542 3.791 3.766 3.791 3.766 4.005 3,342,962 3.8121 -3.28%
2020-09-28 0 4.580 4.550 4.580 4.550 4.730 113,000 518,600 4.5894 3.920 3.894 3.920 3.894 4.048 132,036 3.9277 0.66%
2020-09-25 0 4.550 4.550 4.650 4.520 4.680 328,000 1,496,900 4.5637 3.894 3.894 3.980 3.868 4.005 383,255 3.9058 -0.22%
2020-09-24 0 4.560 4.550 4.560 4.560 4.620 103,000 471,150 4.5743 3.903 3.894 3.903 3.903 3.954 120,351 3.9148 -1.30%
2020-09-23 0 4.620 4.620 4.700 4.520 4.790 61,000 282,370 4.6290 3.954 3.954 4.022 3.868 4.099 71,276 3.9616 -1.28%
2020-09-22 0 4.680 4.650 4.730 4.610 4.740 109,000 510,670 4.6850 4.005 3.980 4.048 3.945 4.057 127,362 4.0096 -0.85%
2020-09-21 0 4.720 4.700 4.720 4.540 5.090 613,000 2,985,080 4.8696 4.040 4.022 4.040 3.885 4.356 716,266 4.1676 0.43%
2020-09-18 0 4.700 4.590 4.700 4.550 4.730 181,000 839,650 4.6390 4.022 3.928 4.022 3.894 4.048 211,491 3.9701 2.17%
2020-09-17 0 4.600 4.590 4.600 4.510 4.680 160,000 734,930 4.5933 3.937 3.928 3.937 3.860 4.005 186,954 3.9311 0.00%
2020-09-16 0 4.600 4.600 4.780 4.550 4.840 144,000 661,970 4.5970 3.937 3.937 4.091 3.894 4.142 168,258 3.9343 1.77%
2020-09-15 0 4.520 4.510 4.550 4.450 4.660 199,000 905,450 4.5500 3.868 3.860 3.894 3.808 3.988 232,523 3.8940 -2.59%
2020-09-14 0 4.640 4.520 4.640 4.450 4.700 126,000 576,460 4.5751 3.971 3.868 3.971 3.808 4.022 147,226 3.9155 4.27%
2020-09-11 0 4.450 4.440 4.450 4.350 4.500 780,000 3,472,620 4.4521 3.808 3.800 3.808 3.723 3.851 911,398 3.8102 -1.11%
2020-09-10 0 4.500 4.500 4.600 4.460 4.570 177,000 796,730 4.5013 3.851 3.851 3.937 3.817 3.911 206,817 3.8523 -1.10%
2020-09-09 0 4.550 4.550 4.660 4.530 4.790 167,000 767,710 4.5971 3.894 3.894 3.988 3.877 4.099 195,133 3.9343 -1.94%
2020-09-08 0 4.640 4.530 4.550 4.540 4.780 121,000 556,560 4.5997 3.971 3.877 3.894 3.885 4.091 141,384 3.9365 0.87%
2020-09-07 0 4.600 4.600 4.610 4.570 4.770 241,000 1,108,240 4.5985 3.937 3.937 3.945 3.911 4.082 281,599 3.9355 -0.43%
2020-09-04 0 4.620 4.620 4.660 4.520 4.660 384,000 1,755,760 4.5723 3.954 3.954 3.988 3.868 3.988 448,688 3.9131 -1.49%
2020-09-03 0 4.690 4.620 4.710 4.620 4.750 593,000 2,768,770 4.6691 4.014 3.954 4.031 3.954 4.065 692,896 3.9959 -1.47%
2020-09-02 0 4.760 4.760 4.790 4.750 4.830 80,000 381,300 4.7663 4.074 4.074 4.099 4.065 4.134 93,477 4.0791 -1.04%
2020-09-01 0 4.810 4.810 4.830 4.770 4.840 80,000 383,280 4.7910 4.117 4.117 4.134 4.082 4.142 93,477 4.1003 0.21%
2020-08-31 0 4.800 4.800 4.810 4.760 4.880 497,000 2,377,410 4.7835 4.108 4.108 4.117 4.074 4.176 580,724 4.0939 0.63%
2020-08-28 0 4.770 4.760 4.800 4.730 4.900 312,000 1,492,730 4.7844 4.082 4.074 4.108 4.048 4.194 364,559 4.0946 -2.25%
2020-08-27 0 4.880 4.880 4.890 4.720 4.890 348,000 1,664,350 4.7826 4.176 4.176 4.185 4.040 4.185 406,624 4.0931 1.67%
2020-08-26 0 4.800 4.800 4.840 4.750 4.830 562,000 2,693,150 4.7921 4.108 4.108 4.142 4.065 4.134 656,674 4.1012 -0.62%
2020-08-25 0 4.830 4.830 4.840 4.830 4.940 327,000 1,589,990 4.8624 4.134 4.134 4.142 4.134 4.228 382,086 4.1613 -1.23%
2020-08-24 0 4.890 4.890 4.950 4.850 4.970 297,000 1,460,730 4.9183 4.185 4.185 4.236 4.151 4.253 347,032 4.2092 -0.61%
2020-08-21 0 4.920 4.910 4.950 4.900 5.000 461,000 2,280,495 4.9468 4.211 4.202 4.236 4.194 4.279 538,660 4.2336 -1.60%
2020-08-20 0 5.000 5.000 5.040 4.930 5.060 436,000 2,168,570 4.9738 4.279 4.279 4.313 4.219 4.330 509,448 4.2567 -0.79%
2020-08-19 0 5.040 5.000 5.040 4.940 5.090 101,000 507,000 5.0198 4.313 4.279 4.313 4.228 4.356 118,014 4.2961 -0.40%
2020-08-18 0 5.060 5.060 5.120 5.040 5.140 696,000 3,530,860 5.0731 4.330 4.330 4.382 4.313 4.399 813,248 4.3417 0.00%
2020-08-17 0 5.060 5.050 5.060 5.000 5.150 401,000 2,034,700 5.0741 4.330 4.322 4.330 4.279 4.408 468,552 4.3425 1.00%
2020-08-14 0 5.010 5.000 5.050 4.970 5.060 582,000 2,904,910 4.9913 4.288 4.279 4.322 4.253 4.330 680,043 4.2717 0.20%
2020-08-13 0 5.000 4.990 5.020 4.900 5.000 189,000 936,220 4.9535 4.279 4.271 4.296 4.194 4.279 220,839 4.2394 2.04%
2020-08-12 0 4.900 4.900 4.950 4.830 5.010 525,000 2,570,090 4.8954 4.194 4.194 4.236 4.134 4.288 613,441 4.1896 -3.73%
2020-08-11 0 5.090 5.090 5.110 4.820 5.120 946,000 4,732,210 5.0023 4.356 4.356 4.373 4.125 4.382 1,105,363 4.2811 6.04%
2020-08-10 0 4.800 4.800 4.850 4.720 5.000 1,328,000 6,340,090 4.7742 4.108 4.108 4.151 4.040 4.279 1,551,714 4.0859 -4.00%
2020-08-07 0 5.000 5.000 5.030 4.860 5.050 420,000 2,082,350 4.9580 4.279 4.279 4.305 4.159 4.322 490,753 4.2432 -0.99%
2020-08-06 0 5.050 4.960 5.050 4.900 5.140 809,000 4,050,430 5.0067 4.322 4.245 4.322 4.194 4.399 945,284 4.2849 0.40%
2020-08-05 0 5.030 4.980 5.030 4.840 5.130 1,355,000 6,664,990 4.9188 4.305 4.262 4.305 4.142 4.390 1,583,262 4.2097 2.03%
2020-08-04 0 4.930 4.910 4.930 4.850 5.270 1,374,875 6,860,292 4.9898 4.219 4.202 4.219 4.151 4.510 1,606,486 4.2704 -2.76%
2020-08-03 0 5.070 5.000 5.070 4.790 5.130 638,000 3,115,190 4.8827 4.339 4.279 4.339 4.099 4.390 745,477 4.1788 3.05%
2020-07-31 0 4.920 4.840 4.920 4.790 5.090 939,000 4,579,080 4.8765 4.211 4.142 4.211 4.099 4.356 1,097,183 4.1735 -2.57%
2020-07-30 0 5.050 5.050 5.100 4.810 5.150 498,000 2,478,150 4.9762 4.322 4.322 4.365 4.117 4.408 581,893 4.2588 3.48%
2020-07-29 0 4.880 4.820 4.910 4.820 4.980 297,000 1,449,720 4.8812 4.176 4.125 4.202 4.125 4.262 347,032 4.1775 -1.01%
2020-07-28 0 4.930 4.790 4.930 4.780 4.940 301,000 1,460,730 4.8529 4.219 4.099 4.219 4.091 4.228 351,706 4.1533 4.67%
2020-07-27 0 4.710 4.710 4.800 4.690 5.090 696,000 3,318,800 4.7684 4.031 4.031 4.108 4.014 4.356 813,248 4.0809 -7.83%
2020-07-24 0 5.110 5.120 5.130 4.980 5.200 770,000 3,950,710 5.1308 4.373 4.382 4.390 4.262 4.450 899,714 4.3911 2.00%
2020-07-23 0 5.010 5.010 5.080 4.920 5.200 871,000 4,362,590 5.0087 4.288 4.288 4.348 4.211 4.450 1,017,728 4.2866 -3.28%
2020-07-22 0 5.180 5.120 5.180 4.820 5.510 1,004,289 5,188,955 5.1668 4.433 4.382 4.433 4.125 4.716 1,173,471 4.4219 8.14%
2020-07-21 0 4.790 4.780 4.800 4.750 5.070 456,000 2,206,940 4.8398 4.099 4.091 4.108 4.065 4.339 532,817 4.1420 0.21%
2020-07-20 0 4.780 4.780 4.840 4.620 4.870 335,000 1,588,010 4.7403 4.091 4.091 4.142 3.954 4.168 391,434 4.0569 -1.04%
2020-07-17 0 4.830 4.810 4.840 4.770 4.970 465,000 2,251,890 4.8428 4.134 4.117 4.142 4.082 4.253 543,334 4.1446 -0.82%
2020-07-16 0 4.870 4.880 4.930 4.820 5.240 489,000 2,419,010 4.9469 4.168 4.176 4.219 4.125 4.485 571,377 4.2337 -4.88%
2020-07-15 0 5.120 5.020 5.120 4.970 5.290 985,000 4,977,760 5.0536 4.382 4.296 4.382 4.253 4.527 1,150,932 4.3250 -0.58%
2020-07-14 0 5.150 5.100 5.170 5.010 5.480 527,000 2,694,530 5.1130 4.408 4.365 4.425 4.288 4.690 615,778 4.3758 -0.96%
2020-07-13 0 5.200 5.180 5.200 5.100 5.300 1,056,000 5,479,885 5.1893 4.450 4.433 4.450 4.365 4.536 1,233,893 4.4411 -1.89%
2020-07-10 0 5.300 5.280 5.300 5.250 5.500 751,000 4,014,830 5.3460 4.536 4.519 4.536 4.493 4.707 877,513 4.5752 -3.11%
2020-07-09 0 5.470 5.400 5.470 5.280 5.610 902,000 4,921,580 5.4563 4.681 4.621 4.681 4.519 4.801 1,053,950 4.6697 -0.91%
2020-07-08 0 5.520 5.470 5.560 5.460 5.730 380,000 2,126,860 5.5970 4.724 4.681 4.758 4.673 4.904 444,015 4.7901 0.36%
2020-07-07 0 5.500 5.410 5.500 5.390 5.560 742,000 4,032,190 5.4342 4.707 4.630 4.707 4.613 4.758 866,997 4.6508 -1.08%
2020-07-06 0 5.560 5.480 5.560 5.450 5.760 994,440 5,577,455 5.6086 4.758 4.690 4.758 4.664 4.930 1,161,963 4.8000 -2.97%
2020-07-03 0 5.730 5.700 5.730 5.210 5.780 463,000 2,641,000 5.7041 4.904 4.878 4.904 4.459 4.947 540,997 4.8817 -0.87%
2020-07-02 0 5.780 5.760 5.780 5.530 5.780 852,000 4,860,570 5.7049 4.947 4.930 4.947 4.733 4.947 995,527 4.8824 5.28%
2020-06-30 0 5.490 5.450 5.540 5.260 5.700 626,000 3,465,360 5.5357 4.698 4.664 4.741 4.502 4.878 731,456 4.7376 2.62%
2020-06-29 0 5.350 5.330 5.370 4.960 5.390 1,722,600 8,898,328 5.1656 4.579 4.562 4.596 4.245 4.613 2,012,788 4.4209 8.96%
2020-06-26 0 4.910 4.810 4.910 4.810 5.280 993,000 4,974,070 5.0091 4.202 4.117 4.202 4.117 4.519 1,160,280 4.2870 0.41%
2020-06-24 0 4.890 4.890 4.970 4.790 5.120 617,000 3,063,150 4.9646 4.185 4.185 4.253 4.099 4.382 720,939 4.2488 0.20%
2020-06-23 0 4.880 4.860 4.880 4.760 5.120 1,320,000 6,491,470 4.9178 4.176 4.159 4.176 4.074 4.382 1,542,366 4.2088 -7.40%
2020-06-22 0 5.270 5.250 5.270 5.220 5.440 392,000 2,076,190 5.2964 4.510 4.493 4.510 4.467 4.656 458,036 4.5328 -3.13%
2020-06-19 0 5.440 5.360 5.440 5.360 5.490 428,000 2,320,210 5.4211 4.656 4.587 4.656 4.587 4.698 500,101 4.6395 -0.73%
2020-06-18 0 5.480 5.420 5.480 5.400 5.530 443,000 2,413,120 5.4472 4.690 4.639 4.690 4.621 4.733 517,628 4.6619 -0.72%
2020-06-17 0 5.520 5.490 5.520 5.430 5.580 379,000 2,077,460 5.4814 4.724 4.698 4.724 4.647 4.776 442,846 4.6912 0.91%
2020-06-16 0 5.470 5.350 5.470 5.310 5.580 881,000 4,746,615 5.3878 4.681 4.579 4.681 4.544 4.776 1,029,413 4.6110 2.63%
2020-06-15 0 5.330 5.280 5.330 5.300 5.590 558,000 3,000,150 5.3766 4.562 4.519 4.562 4.536 4.784 652,000 4.6015 -1.48%
2020-06-12 0 5.410 5.410 5.480 5.210 5.470 222,000 1,193,050 5.3741 4.630 4.630 4.690 4.459 4.681 259,398 4.5993 -3.91%
2020-06-11 0 5.630 5.500 5.630 5.530 5.810 383,000 2,185,940 5.7074 4.818 4.707 4.818 4.733 4.972 447,520 4.8846 -2.60%
2020-06-10 0 5.780 5.700 5.780 5.680 5.820 230,000 1,324,460 5.7585 4.947 4.878 4.947 4.861 4.981 268,746 4.9283 0.87%
2020-06-09 0 5.730 5.600 5.730 5.600 5.870 258,000 1,481,850 5.7436 4.904 4.793 4.904 4.793 5.024 301,463 4.9155 1.60%
2020-06-08 0 5.640 5.610 5.650 5.310 5.830 567,000 3,208,800 5.6593 4.827 4.801 4.835 4.544 4.989 662,516 4.8434 0.53%
2020-06-05 0 5.610 5.600 5.610 5.460 5.770 1,273,000 7,120,735 5.5937 4.801 4.793 4.801 4.673 4.938 1,487,449 4.7872 3.13%
2020-06-04 0 5.440 5.430 5.440 4.910 5.480 2,019,000 10,690,980 5.2952 4.656 4.647 4.656 4.202 4.690 2,359,119 4.5318 10.12%
2020-06-03 0 4.940 4.930 4.950 4.790 5.000 1,596,000 7,793,325 4.8830 4.228 4.219 4.236 4.099 4.279 1,864,861 4.1790 2.92%
2020-06-02 0 4.800 4.790 4.800 4.700 4.810 278,000 1,326,485 4.7715 4.108 4.099 4.108 4.022 4.117 324,832 4.0836 -1.03%
2020-06-01 0 4.850 4.800 4.850 4.720 4.850 318,000 1,521,120 4.7834 4.151 4.108 4.151 4.040 4.151 371,570 4.0938 1.25%
2020-05-29 0 4.790 4.790 4.900 4.520 4.790 331,000 1,556,270 4.7017 4.099 4.099 4.194 3.868 4.099 386,760 4.0239 3.90%
2020-05-28 0 4.610 4.610 4.640 4.590 4.730 178,000 823,670 4.6274 3.945 3.945 3.971 3.928 4.048 207,986 3.9602 -2.54%
2020-05-27 0 4.730 4.700 4.750 4.690 4.760 148,000 700,380 4.7323 4.048 4.022 4.065 4.014 4.074 172,932 4.0500 -0.42%
2020-05-26 0 4.750 4.750 4.800 4.710 4.860 226,000 1,077,140 4.7661 4.065 4.065 4.108 4.031 4.159 264,072 4.0790 -0.21%
2020-05-25 0 4.760 4.760 4.770 4.690 4.830 231,000 1,104,230 4.7802 4.074 4.074 4.082 4.014 4.134 269,914 4.0910 -1.04%
2020-05-22 0 4.810 4.810 4.830 4.740 5.100 535,000 2,603,460 4.8663 4.117 4.117 4.134 4.057 4.365 625,126 4.1647 -5.69%
2020-05-21 0 5.100 5.060 5.100 5.010 5.160 812,000 4,136,640 5.0944 4.365 4.330 4.365 4.288 4.416 948,789 4.3599 0.20%
2020-05-20 0 5.090 5.080 5.090 5.060 5.140 576,000 2,929,800 5.0865 4.356 4.348 4.356 4.330 4.399 673,033 4.3531 -0.20%
2020-05-19 0 5.100 5.090 5.100 5.060 5.290 417,000 2,128,500 5.1043 4.365 4.356 4.365 4.330 4.527 487,248 4.3684 0.39%
2020-05-18 0 5.080 5.070 5.080 4.990 5.100 174,000 883,420 5.0771 4.348 4.339 4.348 4.271 4.365 203,312 4.3451 2.42%
2020-05-15 0 4.960 4.960 5.000 4.950 5.030 245,000 1,223,150 4.9924 4.245 4.245 4.279 4.236 4.305 286,273 4.2727 0.61%
2020-05-14 0 4.930 4.830 4.930 4.840 5.050 223,000 1,094,760 4.9092 4.219 4.134 4.219 4.142 4.322 260,566 4.2015 0.41%
2020-05-13 0 4.960 4.960 4.970 4.830 5.000 603,000 2,984,560 4.9495 4.202 4.202 4.211 4.092 4.236 711,756 4.1932 1.85%
2020-05-12 0 4.870 4.820 4.880 4.850 4.940 24,000 117,140 4.8808 4.126 4.084 4.134 4.109 4.185 28,329 4.1350 -0.41%
2020-05-11 0 4.890 4.840 4.890 4.810 4.960 333,000 1,615,550 4.8515 4.143 4.100 4.143 4.075 4.202 393,059 4.1102 0.00%
2020-05-08 0 4.890 4.890 4.900 4.860 5.020 160,000 790,430 4.9402 4.143 4.143 4.151 4.117 4.253 188,857 4.1853 -0.20%
2020-05-07 0 4.900 4.850 4.960 4.760 4.920 52,000 253,770 4.8802 4.151 4.109 4.202 4.033 4.168 61,379 4.1345 -0.41%
2020-05-06 0 4.920 4.920 5.000 4.920 5.080 855,000 4,253,380 4.9747 4.168 4.168 4.236 4.168 4.304 1,009,206 4.2146 0.00%
2020-05-05 0 4.920 4.920 4.990 4.870 5.000 179,000 888,170 4.9618 4.168 4.168 4.228 4.126 4.236 211,284 4.2037 2.29%
2020-05-04 0 4.810 4.780 4.850 4.770 4.910 237,000 1,138,560 4.8041 4.075 4.050 4.109 4.041 4.160 279,745 4.0700 -1.23%
2020-04-29 0 4.870 4.850 4.900 4.800 4.900 360,000 1,760,500 4.8903 4.126 4.109 4.151 4.067 4.151 424,929 4.1430 1.67%
2020-04-28 0 4.790 4.790 4.900 4.790 4.900 166,000 810,250 4.8810 4.058 4.058 4.151 4.058 4.151 195,939 4.1352 0.63%
2020-04-27 0 4.760 4.760 4.810 4.640 4.890 196,000 935,670 4.7738 4.033 4.033 4.075 3.931 4.143 231,350 4.0444 1.71%
2020-04-24 0 4.680 4.680 4.740 4.670 4.780 341,000 1,606,110 4.7100 3.965 3.965 4.016 3.956 4.050 402,502 3.9903 -3.51%
2020-04-23 0 4.850 4.770 4.850 4.710 5.000 214,000 1,040,150 4.8605 4.109 4.041 4.109 3.990 4.236 252,597 4.1178 -1.42%
2020-04-22 0 4.920 4.920 4.930 4.700 4.960 282,000 1,365,870 4.8435 4.168 4.168 4.177 3.982 4.202 332,861 4.1034 1.44%
2020-04-21 0 4.850 4.810 4.850 4.550 5.100 789,026 3,708,008 4.6995 4.109 4.075 4.109 3.855 4.321 931,333 3.9814 -3.19%
2020-04-20 0 5.010 5.000 5.010 4.920 5.250 313,000 1,586,050 5.0673 4.244 4.236 4.244 4.168 4.448 369,452 4.2930 -1.18%
2020-04-17 0 5.070 5.010 5.070 4.970 5.330 699,000 3,597,470 5.1466 4.295 4.244 4.295 4.211 4.516 825,070 4.3602 1.40%
2020-04-16 0 5.000 5.000 5.070 4.670 5.120 775,000 3,809,660 4.9157 4.236 4.236 4.295 3.956 4.338 914,778 4.1646 4.82%
2020-04-15 0 4.770 4.700 4.800 4.560 4.800 644,000 3,048,940 4.7344 4.041 3.982 4.067 3.863 4.067 760,151 4.0110 3.92%
2020-04-14 0 4.590 4.580 4.640 4.560 4.800 277,000 1,284,640 4.6377 3.889 3.880 3.931 3.863 4.067 326,959 3.9291 0.66%
2020-04-09 0 4.560 4.520 4.560 4.340 4.560 354,000 1,579,010 4.4605 3.863 3.829 3.863 3.677 3.863 417,847 3.7789 3.87%
2020-04-08 0 4.390 4.300 4.390 4.260 4.390 204,000 878,570 4.3067 3.719 3.643 3.719 3.609 3.719 240,793 3.6487 1.15%
2020-04-07 0 4.340 4.320 4.340 4.200 4.350 448,000 1,927,290 4.3020 3.677 3.660 3.677 3.558 3.685 528,800 3.6446 3.83%
2020-04-06 0 4.180 4.180 4.300 4.150 4.300 412,276 1,724,282 4.1823 3.541 3.541 3.643 3.516 3.643 486,633 3.5433 -0.95%
2020-04-03 0 4.220 4.200 4.230 4.140 4.260 221,000 930,550 4.2106 3.575 3.558 3.584 3.507 3.609 260,859 3.5673 1.20%
2020-04-02 0 4.170 4.170 4.190 4.030 4.190 52,000 215,760 4.1492 3.533 3.533 3.550 3.414 3.550 61,379 3.5152 -0.95%
2020-04-01 0 4.210 4.180 4.200 4.120 4.350 662,000 2,804,650 4.2366 3.567 3.541 3.558 3.490 3.685 781,397 3.5893 -4.32%
2020-03-31 0 4.400 4.400 4.410 4.100 4.400 554,000 2,348,700 4.2395 3.728 3.728 3.736 3.474 3.728 653,918 3.5917 9.73%
2020-03-30 0 4.010 4.010 4.020 3.920 4.040 255,000 1,019,570 3.9983 3.397 3.397 3.406 3.321 3.423 300,991 3.3874 -2.20%
2020-03-27 0 4.100 4.100 4.120 4.060 4.500 1,059,600 4,485,222 4.2329 3.474 3.474 3.490 3.440 3.812 1,250,707 3.5861 -5.96%
2020-03-26 0 4.360 4.270 4.360 4.270 4.370 135,000 584,370 4.3287 3.694 3.618 3.694 3.618 3.702 159,348 3.6672 0.69%
2020-03-25 0 4.330 4.330 4.350 4.200 4.530 1,786,000 7,732,990 4.3298 3.668 3.668 3.685 3.558 3.838 2,108,120 3.6682 4.34%
2020-03-24 0 4.150 4.140 4.150 4.040 4.300 836,000 3,458,420 4.1369 3.516 3.507 3.516 3.423 3.643 986,779 3.5048 0.48%
2020-03-23 0 4.130 4.110 4.130 4.110 4.270 333,000 1,390,410 4.1754 3.499 3.482 3.499 3.482 3.618 393,059 3.5374 -3.95%
2020-03-20 0 4.300 4.290 4.300 4.270 4.400 331,000 1,430,100 4.3205 3.643 3.634 3.643 3.618 3.728 390,699 3.6604 0.94%
2020-03-19 0 4.260 4.260 4.280 4.160 4.420 573,000 2,435,780 4.2509 3.609 3.609 3.626 3.524 3.745 676,345 3.6014 -3.18%
2020-03-18 0 4.400 4.400 4.490 4.200 4.720 1,385,000 6,265,830 4.5241 3.728 3.728 3.804 3.558 3.999 1,634,796 3.8328 4.76%
2020-03-17 0 4.200 4.190 4.200 4.000 4.290 347,000 1,443,170 4.1590 3.558 3.550 3.558 3.389 3.634 409,584 3.5235 0.00%
2020-03-16 0 4.200 4.200 4.230 4.110 4.580 1,785,000 7,581,300 4.2472 3.558 3.558 3.584 3.482 3.880 2,106,939 3.5983 -11.58%
2020-03-13 0 4.750 4.750 4.800 4.360 4.850 528,000 2,462,190 4.6632 4.024 4.024 4.067 3.694 4.109 623,229 3.9507 -4.81%
2020-03-12 0 4.990 4.990 5.010 4.970 5.200 305,000 1,538,830 5.0453 4.228 4.228 4.244 4.211 4.405 360,009 4.2744 -5.85%
2020-03-11 0 5.300 5.250 5.300 5.260 5.390 278,000 1,473,080 5.2988 4.490 4.448 4.490 4.456 4.566 328,140 4.4892 0.38%
2020-03-10 0 5.280 5.200 5.290 5.140 5.350 234,724 1,221,738 5.2050 4.473 4.405 4.482 4.355 4.533 277,058 4.4097 0.00%
2020-03-09 0 5.280 5.200 5.280 5.160 5.490 333,000 1,765,750 5.3026 4.473 4.405 4.473 4.372 4.651 393,059 4.4923 -2.04%
2020-03-06 0 5.390 5.390 5.440 5.370 5.450 143,000 773,430 5.4086 4.566 4.566 4.609 4.549 4.617 168,791 4.5822 -0.74%
2020-03-05 0 5.430 5.380 5.430 5.360 5.500 197,000 1,065,530 5.4088 4.600 4.558 4.600 4.541 4.660 232,531 4.5823 1.12%
2020-03-04 0 5.370 5.360 5.390 5.360 5.430 125,000 674,390 5.3951 4.549 4.541 4.566 4.541 4.600 147,545 4.5707 -0.92%
2020-03-03 0 5.420 5.380 5.420 5.360 5.580 366,300 2,006,412 5.4775 4.592 4.558 4.592 4.541 4.727 432,365 4.6405 -1.45%
2020-03-02 0 5.500 5.470 5.500 5.440 5.550 315,000 1,724,800 5.4756 4.660 4.634 4.660 4.609 4.702 371,813 4.6389 0.00%
2020-02-28 0 5.500 5.430 5.500 5.380 5.500 730,000 3,973,370 5.4430 4.660 4.600 4.660 4.558 4.660 861,661 4.6113 0.92%
2020-02-27 0 5.450 5.450 5.470 5.450 5.600 95,000 520,330 5.4772 4.617 4.617 4.634 4.617 4.744 112,134 4.6403 -0.91%
2020-02-26 0 5.500 5.440 5.500 5.470 5.620 400,000 2,220,400 5.5510 4.660 4.609 4.660 4.634 4.761 472,143 4.7028 -0.18%
2020-02-25 0 5.510 5.510 5.540 5.410 5.510 126,000 688,845 5.4670 4.668 4.668 4.693 4.583 4.668 148,725 4.6317 0.92%
2020-02-24 0 5.460 5.460 5.480 5.460 5.540 78,000 429,410 5.5053 4.626 4.626 4.643 4.626 4.693 92,068 4.6641 -1.97%
2020-02-21 0 5.570 5.600 5.610 5.500 5.680 182,000 1,013,760 5.5701 4.719 4.744 4.753 4.660 4.812 214,825 4.7190 -0.36%
2020-02-20 0 5.590 5.590 5.630 5.590 5.650 271,000 1,521,440 5.6142 4.736 4.736 4.770 4.736 4.787 319,877 4.7563 -0.36%
2020-02-19 0 5.610 5.610 5.640 5.580 5.680 200,000 1,124,090 5.6205 4.753 4.753 4.778 4.727 4.812 236,072 4.7616 -0.71%
2020-02-18 0 5.650 5.650 5.680 5.640 5.810 602,000 3,419,030 5.6795 4.787 4.787 4.812 4.778 4.922 710,576 4.8116 -4.88%
2020-02-17 0 5.940 5.870 5.950 5.750 5.940 285,000 1,679,135 5.8917 5.032 4.973 5.041 4.871 5.032 336,402 4.9915 4.76%
2020-02-14 0 5.670 5.670 5.780 5.520 5.790 217,000 1,239,795 5.7133 4.804 4.804 4.897 4.677 4.905 256,138 4.8403 1.07%
2020-02-13 0 5.610 5.610 5.710 5.600 5.910 359,000 2,031,995 5.6602 4.753 4.753 4.838 4.744 5.007 423,749 4.7953 -4.43%
2020-02-12 0 5.870 5.850 5.870 5.770 6.070 305,000 1,799,145 5.8988 4.973 4.956 4.973 4.888 5.143 360,009 4.9975 -0.84%
2020-02-11 0 5.920 5.840 5.920 5.620 5.990 442,450 2,535,345 5.7302 5.015 4.948 5.015 4.761 5.075 522,249 4.8547 7.25%
2020-02-10 0 5.520 5.520 5.550 5.460 5.610 124,000 687,620 5.5453 4.677 4.677 4.702 4.626 4.753 146,364 4.6980 -0.54%
2020-02-07 0 5.550 5.550 5.710 5.460 5.700 381,000 2,108,240 5.5334 4.702 4.702 4.838 4.626 4.829 449,716 4.6879 -1.07%
2020-02-06 0 5.610 5.610 5.680 5.610 5.930 407,000 2,341,240 5.7524 4.753 4.753 4.812 4.753 5.024 480,406 4.8735 -1.58%
2020-02-05 0 5.700 5.700 5.760 5.700 5.980 222,000 1,296,010 5.8379 4.829 4.829 4.880 4.829 5.066 262,040 4.9459 -2.56%
2020-02-04 0 5.850 5.820 5.850 5.410 5.850 507,000 2,867,860 5.6565 4.956 4.931 4.956 4.583 4.956 598,442 4.7922 8.74%
2020-02-03 0 5.380 5.380 5.400 5.220 5.420 464,140 2,485,714 5.3555 4.558 4.558 4.575 4.422 4.592 547,851 4.5372 0.19%
2020-01-31 0 5.370 5.360 5.370 5.330 5.410 108,000 581,170 5.3812 4.549 4.541 4.549 4.516 4.583 127,479 4.5590 -1.10%
2020-01-30 0 5.430 5.430 5.440 5.400 5.500 548,000 2,982,720 5.4429 4.600 4.600 4.609 4.575 4.660 646,836 4.6112 -0.37%
2020-01-29 0 5.450 5.500 5.520 5.330 5.510 339,000 1,844,240 5.4402 4.617 4.660 4.677 4.516 4.668 400,141 4.6090 -3.20%
2020-01-24 0 5.630 5.600 5.690 5.600 5.740 129,000 729,200 5.6527 4.770 4.744 4.821 4.744 4.863 152,266 4.7890 0.54%
2020-01-23 0 5.600 5.500 5.600 5.430 5.700 502,000 2,764,110 5.5062 4.744 4.660 4.744 4.600 4.829 592,540 4.6649 -0.88%
2020-01-22 0 5.650 5.650 5.660 5.430 5.700 685,000 3,851,620 5.6228 4.787 4.787 4.795 4.600 4.829 808,545 4.7636 1.44%
2020-01-21 0 5.570 5.550 5.600 5.350 5.900 1,292,000 7,216,390 5.5854 4.719 4.702 4.744 4.533 4.998 1,525,023 4.7320 -6.23%
2020-01-20 0 5.940 5.930 5.940 5.950 6.100 122,000 732,520 6.0043 5.032 5.024 5.032 5.041 5.168 144,004 5.0868 -2.62%
2020-01-17 0 6.100 6.060 6.100 5.950 6.100 364,000 2,202,820 6.0517 5.168 5.134 5.168 5.041 5.168 429,650 5.1270 2.52%
2020-01-16 0 5.950 5.870 5.950 5.870 6.060 614,000 3,650,950 5.9462 5.041 4.973 5.041 4.973 5.134 724,740 5.0376 -1.49%
2020-01-15 0 6.040 6.000 6.040 5.980 6.150 545,000 3,298,780 6.0528 5.117 5.083 5.117 5.066 5.210 643,295 5.1279 -1.79%
2020-01-14 0 6.150 6.100 6.150 6.040 6.250 550,000 3,360,200 6.1095 5.210 5.168 5.210 5.117 5.295 649,197 5.1759 -1.60%
2020-01-13 0 6.250 6.190 6.250 6.080 6.260 511,000 3,140,660 6.1461 5.295 5.244 5.295 5.151 5.303 603,163 5.2070 0.00%
2020-01-10 0 6.250 6.200 6.250 6.190 6.390 625,000 3,900,930 6.2415 5.295 5.253 5.295 5.244 5.414 737,724 5.2878 -2.34%
2020-01-09 0 6.400 6.400 6.410 6.310 6.410 216,000 1,379,750 6.3877 5.422 5.422 5.431 5.346 5.431 254,957 5.4117 0.79%
2020-01-08 0 6.350 6.300 6.350 6.210 6.400 173,000 1,097,820 6.3458 5.380 5.337 5.380 5.261 5.422 204,202 5.3761 -0.94%
2020-01-07 0 6.410 6.370 6.410 6.290 6.440 209,000 1,330,600 6.3665 5.431 5.397 5.431 5.329 5.456 246,695 5.3937 0.47%
2020-01-06 0 6.380 6.330 6.380 6.140 6.400 434,000 2,739,500 6.3122 5.405 5.363 5.405 5.202 5.422 512,275 5.3477 2.08%
2020-01-03 0 6.250 6.230 6.250 6.170 6.490 340,000 2,122,710 6.2433 5.295 5.278 5.295 5.227 5.498 401,322 5.2893 -1.73%
2020-01-02 0 6.360 6.260 6.360 6.200 6.360 250,000 1,562,410 6.2496 5.388 5.303 5.388 5.253 5.388 295,090 5.2947 0.95%
2019-12-31 0 6.300 6.180 6.310 6.030 6.300 293,000 1,809,135 6.1745 5.337 5.236 5.346 5.109 5.337 345,845 5.2311 1.78%
2019-12-30 0 6.190 6.190 6.200 6.130 6.220 163,000 1,007,460 6.1807 5.244 5.244 5.253 5.193 5.270 192,398 5.2363 0.00%
2019-12-27 0 6.190 6.200 6.210 6.160 6.300 195,120 1,216,682 6.2356 5.244 5.253 5.261 5.219 5.337 230,311 5.2828 -1.75%
2019-12-24 0 6.300 6.290 6.300 6.290 6.370 24,000 151,280 6.3033 5.337 5.329 5.337 5.329 5.397 28,329 5.3402 -1.25%
2019-12-23 0 6.380 6.310 6.380 6.250 6.440 179,000 1,131,860 6.3232 5.405 5.346 5.405 5.295 5.456 211,284 5.3571 -0.47%
2019-12-20 0 6.410 6.360 6.420 6.360 6.470 219,974 1,406,397 6.3935 5.431 5.388 5.439 5.388 5.481 259,648 5.4166 -1.08%
2019-12-19 0 6.480 6.390 6.480 6.330 6.530 166,000 1,069,330 6.4417 5.490 5.414 5.490 5.363 5.532 195,939 5.4575 0.00%
2019-12-18 0 6.480 6.440 6.480 6.340 6.570 435,000 2,794,695 6.4246 5.490 5.456 5.490 5.371 5.566 513,456 5.4429 0.15%
2019-12-17 0 6.470 6.400 6.470 6.260 6.600 795,000 5,072,030 6.3799 5.481 5.422 5.481 5.303 5.592 938,385 5.4051 3.85%
2019-12-16 0 6.230 6.230 6.250 5.900 6.300 717,000 4,428,140 6.1759 5.278 5.278 5.295 4.998 5.337 846,317 5.2322 5.59%
2019-12-13 0 5.900 5.850 5.890 5.780 5.950 516,000 3,027,310 5.8669 4.998 4.956 4.990 4.897 5.041 609,065 4.9704 2.43%
2019-12-12 0 5.760 5.740 5.760 5.730 5.910 240,000 1,393,040 5.8043 4.880 4.863 4.880 4.854 5.007 283,286 4.9174 -1.71%
2019-12-11 0 5.860 5.710 5.860 5.790 5.970 350,000 2,036,050 5.8173 4.965 4.838 4.965 4.905 5.058 413,125 4.9284 -0.51%
2019-12-10 0 5.890 5.880 5.890 5.800 5.940 178,100 1,048,669 5.8881 4.990 4.982 4.990 4.914 5.032 210,222 4.9884 -0.17%
2019-12-09 0 5.900 5.900 5.910 5.760 5.900 73,000 426,420 5.8414 4.998 4.998 5.007 4.880 4.998 86,166 4.9488 1.55%
2019-12-06 0 5.810 5.790 5.810 5.750 5.870 81,000 470,270 5.8058 4.922 4.905 4.922 4.871 4.973 95,609 4.9187 1.04%
2019-12-05 0 5.750 5.750 5.840 5.740 5.860 264,000 1,536,300 5.8193 4.871 4.871 4.948 4.863 4.965 311,615 4.9301 -1.37%
2019-12-04 0 5.830 5.750 5.830 5.700 5.860 170,000 985,000 5.7941 4.939 4.871 4.939 4.829 4.965 200,661 4.9088 -0.68%
2019-12-03 0 5.870 5.870 5.880 5.800 6.140 98,000 575,410 5.8715 4.973 4.973 4.982 4.914 5.202 115,675 4.9744 -2.17%
2019-12-02 0 6.000 5.910 6.000 5.930 6.190 156,000 953,020 6.1091 5.083 5.007 5.083 5.024 5.244 184,136 5.1756 1.18%
2019-11-29 0 5.930 5.930 5.940 5.800 6.200 441,000 2,599,590 5.8948 5.024 5.024 5.032 4.914 5.253 520,538 4.9940 -3.73%
2019-11-28 0 6.160 6.160 6.180 6.070 6.320 221,000 1,367,650 6.1885 5.219 5.219 5.236 5.143 5.354 260,859 5.2429 2.84%
2019-11-27 0 5.990 5.950 6.000 5.930 6.430 507,000 3,062,670 6.0408 5.075 5.041 5.083 5.024 5.447 598,442 5.1177 -4.62%
2019-11-26 0 6.280 6.180 6.280 6.180 6.450 187,000 1,169,250 6.2527 5.320 5.236 5.320 5.236 5.464 220,727 5.2973 0.16%
2019-11-25 0 6.270 6.140 6.320 6.070 6.360 188,000 1,161,660 6.1790 5.312 5.202 5.354 5.143 5.388 221,907 5.2349 1.79%
2019-11-22 0 6.160 6.150 6.190 6.160 6.480 237,000 1,486,165 6.2707 5.219 5.210 5.244 5.219 5.490 279,745 5.3126 -3.75%
2019-11-21 0 6.400 6.380 6.400 6.380 6.450 114,000 730,060 6.4040 5.422 5.405 5.422 5.405 5.464 134,561 5.4255 -0.93%
2019-11-20 0 6.460 6.430 6.460 6.410 6.750 143,000 930,410 6.5064 5.473 5.447 5.473 5.431 5.719 168,791 5.5122 -3.15%
2019-11-19 0 6.670 6.620 6.680 6.400 6.700 402,400 2,656,899 6.6026 5.651 5.608 5.659 5.422 5.676 474,976 5.5938 2.93%
2019-11-18 0 6.480 6.460 6.480 6.360 6.490 129,000 835,460 6.4764 5.490 5.473 5.490 5.388 5.498 152,266 5.4868 1.73%
2019-11-15 0 6.370 6.320 6.370 6.240 6.370 202,000 1,274,910 6.3114 5.397 5.354 5.397 5.287 5.397 238,432 5.3471 -0.47%
2019-11-14 0 6.400 6.400 6.450 6.340 6.490 171,000 1,095,030 6.4037 5.422 5.422 5.464 5.371 5.498 201,841 5.4252 -0.16%
2019-11-13 0 6.410 6.350 6.410 6.350 6.600 308,000 1,997,720 6.4861 5.431 5.380 5.431 5.380 5.592 363,550 5.4950 -2.73%
2019-11-12 0 6.590 6.590 6.610 6.550 6.940 458,000 3,049,590 6.6585 5.583 5.583 5.600 5.549 5.880 540,604 5.6411 -4.49%
2019-11-11 0 6.900 6.650 6.900 6.500 6.900 526,000 3,481,820 6.6194 5.846 5.634 5.846 5.507 5.846 620,868 5.6080 1.92%
2019-11-08 0 6.770 6.770 6.860 6.740 7.000 409,000 2,807,245 6.8637 5.736 5.736 5.812 5.710 5.930 482,766 5.8149 -3.29%
2019-11-07 0 7.000 6.900 7.000 6.610 7.010 571,000 3,931,630 6.8855 5.930 5.846 5.930 5.600 5.939 673,985 5.8334 6.38%
2019-11-06 0 6.580 6.580 6.640 6.400 6.630 624,000 4,070,900 6.5239 5.575 5.575 5.625 5.422 5.617 736,543 5.5270 0.61%
2019-11-05 0 6.540 6.540 6.550 6.510 6.590 335,000 2,194,210 6.5499 5.541 5.541 5.549 5.515 5.583 395,420 5.5491 -0.46%
2019-11-04 0 6.570 6.560 6.570 6.050 6.600 1,014,000 6,558,750 6.4682 5.566 5.558 5.566 5.126 5.592 1,196,883 5.4799 9.32%
2019-11-01 0 6.010 5.950 6.030 5.850 6.010 131,000 781,550 5.9660 5.092 5.041 5.109 4.956 5.092 154,627 5.0544 -0.50%
2019-10-31 0 6.040 6.030 6.050 5.600 6.040 497,000 2,929,120 5.8936 5.117 5.109 5.126 4.744 5.117 586,638 4.9931 5.96%
2019-10-30 0 5.700 5.630 5.700 5.360 5.740 468,983 2,602,017 5.5482 4.829 4.770 4.829 4.541 4.863 553,568 4.7004 3.83%
2019-10-29 0 5.490 5.450 5.500 5.330 5.500 179,000 974,250 5.4427 4.651 4.617 4.660 4.516 4.660 211,284 4.6111 3.58%
2019-10-28 0 5.300 5.190 5.300 5.120 5.440 381,000 2,007,540 5.2691 4.490 4.397 4.490 4.338 4.609 449,716 4.4640 -1.49%
2019-10-25 0 5.380 5.380 5.490 5.370 5.570 98,000 529,540 5.4035 4.558 4.558 4.651 4.549 4.719 115,675 4.5778 -1.82%
2019-10-24 0 5.480 5.420 5.480 5.310 5.500 89,000 482,700 5.4236 4.643 4.592 4.643 4.499 4.660 105,052 4.5949 1.48%
2019-10-23 0 5.400 5.410 5.500 5.390 5.630 83,000 456,530 5.5004 4.575 4.583 4.660 4.566 4.770 97,970 4.6599 -3.40%
2019-10-22 0 5.590 5.590 5.670 5.590 5.800 219,000 1,231,370 5.6227 4.736 4.736 4.804 4.736 4.914 258,498 4.7635 -1.93%
2019-10-21 0 5.700 5.700 5.720 5.680 5.750 242,000 1,381,160 5.7073 4.829 4.829 4.846 4.812 4.871 285,647 4.8352 1.24%
2019-10-18 0 5.630 5.630 5.640 5.620 5.700 218,000 1,230,680 5.6453 4.770 4.770 4.778 4.761 4.829 257,318 4.7827 -0.35%
2019-10-17 0 5.650 5.630 5.650 5.650 5.850 203,000 1,169,610 5.7616 4.787 4.770 4.787 4.787 4.956 239,613 4.8813 -1.40%
2019-10-16 0 5.730 5.740 5.760 5.620 5.760 274,000 1,556,090 5.6792 4.854 4.863 4.880 4.761 4.880 323,418 4.8114 2.32%
2019-10-15 0 5.600 5.580 5.600 5.560 5.620 80,685 450,447 5.5828 4.744 4.727 4.744 4.710 4.761 95,237 4.7297 1.27%
2019-10-14 0 5.530 5.520 5.530 5.530 5.800 216,000 1,218,465 5.6410 4.685 4.677 4.685 4.685 4.914 254,957 4.7791 0.00%
2019-10-11 0 5.530 5.480 5.540 5.360 5.590 464,000 2,535,950 5.4654 4.685 4.643 4.693 4.541 4.736 547,686 4.6303 -1.95%
2019-10-10 0 5.640 5.590 5.640 5.100 5.660 1,338,000 7,328,020 5.4768 4.778 4.736 4.778 4.321 4.795 1,579,319 4.6400 9.94%
2019-10-09 0 5.130 5.100 5.140 5.060 5.170 183,000 935,310 5.1110 4.346 4.321 4.355 4.287 4.380 216,006 4.3300 0.59%
2019-10-08 0 5.100 5.100 5.130 5.050 5.200 347,000 1,771,460 5.1051 4.321 4.321 4.346 4.278 4.405 409,584 4.3250 1.59%
2019-10-04 0 5.020 5.000 5.020 4.950 5.040 220,000 1,098,560 4.9935 4.253 4.236 4.253 4.194 4.270 259,679 4.2305 -0.20%
2019-10-03 0 5.030 5.000 5.040 5.000 5.100 243,400 1,224,128 5.0293 4.261 4.236 4.270 4.236 4.321 287,299 4.2608 -1.18%
2019-10-02 0 5.090 5.060 5.100 5.040 5.130 355,000 1,800,520 5.0719 4.312 4.287 4.321 4.270 4.346 419,027 4.2969 -0.39%
2019-09-30 0 5.110 4.990 5.200 4.900 5.200 523,000 2,593,650 4.9592 4.329 4.228 4.405 4.151 4.405 617,327 4.2014 1.19%
2019-09-27 0 5.050 5.010 5.050 4.960 5.070 195,919 982,276 5.0137 4.278 4.244 4.278 4.202 4.295 231,255 4.2476 0.40%
2019-09-26 0 5.030 4.960 5.050 4.930 5.050 174,000 866,610 4.9805 4.261 4.202 4.278 4.177 4.278 205,382 4.2195 2.03%
2019-09-25 0 4.930 4.920 4.970 4.900 5.080 209,000 1,031,700 4.9364 4.177 4.168 4.211 4.151 4.304 246,695 4.1821 -0.80%
2019-09-24 0 4.970 4.970 5.010 4.840 5.080 172,081 856,710 4.9785 4.211 4.211 4.244 4.100 4.304 203,117 4.2178 -0.40%
2019-09-23 0 4.990 4.990 5.040 4.990 5.170 251,400 1,270,504 5.0537 4.228 4.228 4.270 4.228 4.380 296,742 4.2815 -3.11%
2019-09-20 0 5.150 5.150 5.190 5.080 5.180 352,000 1,809,345 5.1402 4.363 4.363 4.397 4.304 4.388 415,486 4.3548 1.78%
2019-09-19 0 5.060 5.030 5.060 4.970 5.100 308,000 1,554,400 5.0468 4.287 4.261 4.287 4.211 4.321 363,550 4.2756 2.02%
2019-09-18 0 4.960 4.960 4.970 4.950 5.040 499,800 2,496,788 4.9956 4.202 4.202 4.211 4.194 4.270 589,943 4.2323 -0.20%
2019-09-17 0 4.970 4.940 4.970 4.940 5.050 347,800 1,731,449 4.9783 4.211 4.185 4.211 4.185 4.278 410,529 4.2176 -0.60%
2019-09-16 0 5.000 4.970 5.010 4.960 5.060 278,000 1,392,190 5.0079 4.236 4.211 4.244 4.202 4.287 328,140 4.2427 -0.60%
2019-09-13 0 5.030 5.020 5.060 5.010 5.060 176,000 885,870 5.0334 4.261 4.253 4.287 4.244 4.287 207,743 4.2643 0.40%
2019-09-12 0 5.010 5.010 5.040 5.000 5.060 341,000 1,713,220 5.0241 4.244 4.244 4.270 4.236 4.287 402,502 4.2564 0.00%
2019-09-11 0 5.010 5.000 5.020 4.970 5.100 274,597 1,376,017 5.0110 4.244 4.236 4.253 4.211 4.321 324,123 4.2454 0.00%
2019-09-10 0 5.010 5.000 5.020 5.000 5.080 366,000 1,838,580 5.0234 4.244 4.236 4.253 4.236 4.304 432,011 4.2559 0.00%
2019-09-09 0 5.010 5.020 5.040 4.960 5.120 280,000 1,402,000 5.0071 4.244 4.253 4.270 4.202 4.338 330,500 4.2421 0.20%
2019-09-06 0 5.000 5.000 5.020 4.980 5.050 258,000 1,293,460 5.0134 4.236 4.236 4.253 4.219 4.278 304,532 4.2474 0.60%
2019-09-05 0 4.970 4.970 5.000 4.940 5.110 239,000 1,193,600 4.9941 4.211 4.211 4.236 4.185 4.329 282,106 4.2310 -1.97%
2019-09-04 0 5.070 5.020 5.080 4.850 5.080 111,000 555,030 5.0003 4.295 4.253 4.304 4.109 4.304 131,020 4.2362 2.84%
2019-09-03 0 4.930 4.910 4.940 4.910 5.180 539,000 2,691,400 4.9933 4.177 4.160 4.185 4.160 4.388 636,213 4.2303 -2.38%
2019-09-02 0 5.050 5.040 5.140 4.950 5.230 834,700 4,269,485 5.1150 4.278 4.270 4.355 4.194 4.431 985,245 4.3334 2.23%
2019-08-30 0 4.940 4.910 5.100 4.720 5.180 1,016,000 5,019,430 4.9404 4.185 4.160 4.321 3.999 4.388 1,199,244 4.1855 -0.20%
2019-08-29 0 4.950 4.880 4.980 4.840 5.100 840,000 4,142,530 4.9316 4.194 4.134 4.219 4.100 4.321 991,501 4.1780 -0.10%
2019-08-28 0 4.990 4.980 5.070 4.710 5.300 1,322,000 6,488,020 4.9077 4.198 4.189 4.265 3.962 4.459 1,571,456 4.1287 -1.19%
2019-08-27 0 5.050 5.040 5.100 5.010 5.090 399,418 2,012,884 5.0395 4.248 4.240 4.290 4.215 4.282 474,786 4.2396 0.20%
2019-08-26 0 5.040 5.040 5.050 4.980 5.140 325,000 1,632,910 5.0243 4.240 4.240 4.248 4.189 4.324 386,326 4.2268 -3.26%
2019-08-23 0 5.210 5.190 5.220 5.060 5.220 478,700 2,457,293 5.1333 4.383 4.366 4.391 4.257 4.391 569,029 4.3184 2.16%
2019-08-22 0 5.100 5.100 5.140 5.060 5.160 242,000 1,234,270 5.1003 4.290 4.290 4.324 4.257 4.341 287,664 4.2907 -1.35%
2019-08-21 0 5.170 5.150 5.180 5.050 5.200 468,000 2,412,070 5.1540 4.349 4.332 4.358 4.248 4.375 556,310 4.3358 1.17%
2019-08-20 0 5.110 5.110 5.120 5.070 5.270 589,000 3,027,760 5.1405 4.299 4.299 4.307 4.265 4.433 700,142 4.3245 0.39%
2019-08-19 0 5.090 5.070 5.110 5.010 5.180 912,000 4,631,440 5.0783 4.282 4.265 4.299 4.215 4.358 1,084,090 4.2722 -1.74%
2019-08-16 0 5.180 5.150 5.190 5.130 5.250 291,000 1,506,670 5.1776 4.358 4.332 4.366 4.316 4.417 345,910 4.3557 0.00%
2019-08-15 0 5.180 5.150 5.180 4.970 5.190 704,000 3,584,200 5.0912 4.358 4.332 4.358 4.181 4.366 836,842 4.2830 1.77%
2019-08-14 0 5.090 5.080 5.100 5.010 5.120 1,522,000 7,712,830 5.0676 4.282 4.274 4.290 4.215 4.307 1,809,195 4.2631 1.39%
2019-08-13 0 5.020 5.010 5.060 5.000 5.700 1,922,900 9,963,531 5.1815 4.223 4.215 4.257 4.206 4.795 2,285,743 4.3590 -14.92%
2019-08-12 0 5.900 5.900 5.940 5.630 6.000 802,700 4,690,205 5.8430 4.963 4.963 4.997 4.736 5.048 954,166 4.9155 4.61%
2019-08-09 0 5.640 5.630 5.660 5.610 5.790 407,000 2,317,960 5.6952 4.745 4.736 4.762 4.719 4.871 483,799 4.7912 -0.35%
2019-08-08 0 5.660 5.640 5.680 5.490 5.670 378,000 2,111,020 5.5847 4.762 4.745 4.778 4.619 4.770 449,327 4.6982 3.10%
2019-08-07 0 5.490 5.450 5.490 5.430 5.950 545,000 3,071,185 5.6352 4.619 4.585 4.619 4.568 5.005 647,839 4.7407 -4.02%
2019-08-06 0 5.720 5.700 5.780 5.530 5.800 796,000 4,527,670 5.6880 4.812 4.795 4.862 4.652 4.879 946,202 4.7851 -3.05%
2019-08-05 0 5.900 5.890 5.900 5.810 6.110 537,000 3,170,575 5.9042 4.963 4.955 4.963 4.888 5.140 638,330 4.9670 -3.28%
2019-08-02 0 6.100 6.090 6.130 6.050 6.390 376,000 2,289,580 6.0893 5.132 5.123 5.157 5.090 5.376 446,950 5.1227 -1.61%
2019-08-01 0 6.200 6.170 6.200 6.040 6.250 333,000 2,033,785 6.1075 5.216 5.191 5.216 5.081 5.258 395,836 5.1380 0.16%
2019-07-31 0 6.190 6.130 6.190 6.120 6.220 86,000 528,765 6.1484 5.207 5.157 5.207 5.149 5.233 102,228 5.1724 -0.48%
2019-07-30 0 6.220 6.130 6.220 6.100 6.400 377,000 2,324,165 6.1649 5.233 5.157 5.233 5.132 5.384 448,138 5.1863 -1.11%
2019-07-29 0 6.290 6.210 6.290 6.150 6.410 500,000 3,121,190 6.2424 5.292 5.224 5.292 5.174 5.392 594,348 5.2515 -0.94%
2019-07-26 0 6.350 6.280 6.360 6.190 6.690 957,000 6,076,865 6.3499 5.342 5.283 5.350 5.207 5.628 1,137,582 5.3419 -2.01%
2019-07-25 0 6.480 6.400 6.450 6.450 6.800 337,000 2,220,850 6.5901 5.451 5.384 5.426 5.426 5.721 400,590 5.5439 -2.99%
2019-07-24 0 6.680 6.670 6.700 6.650 6.910 518,000 3,496,765 6.7505 5.620 5.611 5.636 5.594 5.813 615,744 5.6789 -1.62%
2019-07-23 0 6.790 6.790 6.830 6.740 6.850 477,000 3,243,580 6.8000 5.712 5.712 5.746 5.670 5.763 567,008 5.7205 0.74%
2019-07-22 0 6.740 6.740 6.750 6.700 6.910 134,000 908,670 6.7811 5.670 5.670 5.678 5.636 5.813 159,285 5.7047 -3.71%
2019-07-19 0 7.000 6.960 7.050 6.920 7.170 899,500 6,345,245 7.0542 5.889 5.855 5.931 5.822 6.032 1,069,232 5.9344 -2.10%
2019-07-18 0 7.150 7.100 7.150 7.030 7.150 269,000 1,908,830 7.0960 6.015 5.973 6.015 5.914 6.015 319,759 5.9696 0.70%
2019-07-17 0 7.100 7.100 7.140 6.700 7.190 1,280,800 8,790,006 6.8629 5.973 5.973 6.007 5.636 6.049 1,522,481 5.7735 6.45%
2019-07-16 0 6.670 6.660 6.680 6.580 6.800 2,263,000 15,137,455 6.6891 5.611 5.603 5.620 5.535 5.721 2,690,018 5.6273 -1.48%
2019-07-15 0 6.770 6.750 6.770 6.500 6.770 549,900 3,653,970 6.6448 5.695 5.678 5.695 5.468 5.695 653,664 5.5900 3.04%
2019-07-12 0 6.570 6.550 6.580 6.430 6.760 971,000 6,358,090 6.5480 5.527 5.510 5.535 5.409 5.687 1,154,224 5.5085 1.70%
2019-07-11 0 6.460 6.460 6.510 6.450 6.690 306,000 2,007,470 6.5604 5.435 5.435 5.477 5.426 5.628 363,741 5.5190 -0.77%
2019-07-10 0 6.510 6.510 6.550 6.440 6.570 489,100 3,179,565 6.5008 5.477 5.477 5.510 5.418 5.527 581,391 5.4689 -0.61%
2019-07-09 0 6.550 6.530 6.610 6.460 6.610 195,000 1,276,630 6.5468 5.510 5.493 5.561 5.435 5.561 231,796 5.5076 -0.15%
2019-07-08 0 6.560 6.510 6.580 6.490 6.620 338,500 2,210,525 6.5304 5.519 5.477 5.535 5.460 5.569 402,373 5.4937 -2.09%
2019-07-05 0 6.700 6.660 6.700 6.530 6.770 310,000 2,082,080 6.7164 5.636 5.603 5.636 5.493 5.695 368,496 5.6502 -1.47%
2019-07-04 0 6.800 6.740 6.800 6.700 6.870 303,000 2,062,400 6.8066 5.721 5.670 5.721 5.636 5.779 360,175 5.7261 0.59%
2019-07-03 0 6.760 6.720 6.760 6.650 6.770 327,000 2,190,340 6.6983 5.687 5.653 5.687 5.594 5.695 388,703 5.6350 0.75%
2019-07-02 0 6.710 6.700 6.710 6.520 6.850 815,000 5,488,815 6.7347 5.645 5.636 5.645 5.485 5.763 968,787 5.6657 -2.04%
2019-06-28 0 6.850 6.810 6.850 6.720 7.050 389,685 2,682,570 6.8839 5.763 5.729 5.763 5.653 5.931 463,217 5.7912 0.15%
2019-06-27 0 6.840 6.800 6.860 6.700 6.950 400,000 2,738,220 6.8456 5.754 5.721 5.771 5.636 5.847 475,478 5.7589 0.15%
2019-06-26 0 6.830 6.790 6.830 6.710 7.080 660,500 4,522,325 6.8468 5.746 5.712 5.746 5.645 5.956 785,134 5.7599 0.00%
2019-06-25 0 6.830 6.790 6.810 6.710 7.010 820,000 5,572,090 6.7952 5.746 5.712 5.729 5.645 5.897 974,730 5.7165 -3.80%
2019-06-24 0 7.100 7.040 7.100 7.000 7.170 277,000 1,958,630 7.0709 5.973 5.922 5.973 5.889 6.032 329,269 5.9484 -2.61%
2019-06-21 0 7.290 7.080 7.300 7.090 7.670 776,000 5,805,490 7.4813 6.133 5.956 6.141 5.965 6.452 922,428 6.2937 -2.02%
2019-06-20 0 7.440 7.400 7.440 7.100 7.570 1,178,022 8,741,889 7.4208 6.259 6.225 6.259 5.973 6.368 1,400,310 6.2428 3.33%
2019-06-19 0 7.200 7.180 7.200 7.100 7.200 112,000 803,500 7.1741 6.057 6.040 6.057 5.973 6.057 133,134 6.0353 1.41%
2019-06-18 0 7.100 7.070 7.100 6.970 7.100 170,000 1,199,230 7.0543 5.973 5.948 5.973 5.864 5.973 202,078 5.9345 1.28%
2019-06-17 0 7.010 7.000 7.070 7.000 7.260 107,000 770,010 7.1964 5.897 5.889 5.948 5.889 6.108 127,190 6.0540 -3.18%
2019-06-14 0 7.240 7.140 7.240 7.100 7.340 352,000 2,530,460 7.1888 6.091 6.007 6.091 5.973 6.175 418,421 6.0476 1.97%
2019-06-13 0 7.100 7.010 7.100 6.950 7.380 285,000 2,013,040 7.0633 5.973 5.897 5.973 5.847 6.208 338,778 5.9421 0.71%
2019-06-12 0 7.050 6.990 7.050 6.990 7.100 102,000 715,130 7.0111 5.931 5.880 5.931 5.880 5.973 121,247 5.8981 -2.22%
2019-06-11 0 7.210 7.190 7.210 7.150 7.340 358,000 2,591,000 7.2374 6.065 6.049 6.065 6.015 6.175 425,553 6.0885 0.84%
2019-06-10 0 7.150 7.090 7.190 6.910 7.240 1,221,000 8,719,540 7.1413 6.015 5.965 6.049 5.813 6.091 1,451,397 6.0077 2.88%
2019-06-06 0 6.950 6.910 6.950 6.880 7.070 221,000 1,536,280 6.9515 5.847 5.813 5.847 5.788 5.948 262,702 5.8480 0.29%
2019-06-05 0 6.930 6.920 6.930 6.840 7.100 1,040,000 7,236,100 6.9578 5.830 5.822 5.830 5.754 5.973 1,236,244 5.8533 1.91%
2019-06-04 0 6.800 6.780 6.800 6.600 7.190 1,203,254 8,264,405 6.8684 5.721 5.704 5.721 5.552 6.049 1,430,303 5.7781 -0.73%
2019-06-03 0 6.850 6.820 6.850 6.630 6.900 648,000 4,405,420 6.7985 5.763 5.737 5.763 5.578 5.805 770,275 5.7193 3.47%
2019-05-31 0 6.620 6.560 6.630 6.310 6.660 1,128,000 7,319,890 6.4893 5.569 5.519 5.578 5.308 5.603 1,340,849 5.4591 0.30%
2019-05-30 0 6.600 6.500 6.630 6.470 6.910 896,000 5,927,350 6.6153 5.552 5.468 5.578 5.443 5.813 1,065,071 5.5652 -5.44%
2019-05-29 0 6.980 6.970 6.980 6.960 7.300 1,599,000 11,484,750 7.1825 5.872 5.864 5.872 5.855 6.141 1,900,724 6.0423 -3.46%
2019-05-28 0 7.230 7.200 7.370 7.200 7.590 1,797,000 13,177,540 7.3331 6.082 6.057 6.200 6.057 6.385 2,136,086 6.1690 -4.74%
2019-05-27 0 7.590 7.580 7.600 7.420 7.600 505,000 3,822,500 7.5693 6.385 6.377 6.394 6.242 6.394 600,291 6.3677 -0.13%
2019-05-24 0 7.600 7.580 7.600 7.380 7.650 695,000 5,256,405 7.5632 6.394 6.377 6.394 6.208 6.436 826,144 6.3626 4.25%
2019-05-23 0 7.290 7.180 7.300 7.160 7.680 1,193,000 8,752,780 7.3368 6.133 6.040 6.141 6.023 6.461 1,418,114 6.1721 -4.95%
2019-05-22 0 7.670 7.620 7.670 7.560 7.780 547,000 4,204,630 7.6867 6.452 6.410 6.452 6.360 6.545 650,217 6.4665 1.32%
2019-05-21 0 7.570 7.540 7.570 7.500 7.770 397,000 3,022,820 7.6142 6.368 6.343 6.368 6.309 6.537 471,912 6.4055 0.93%
2019-05-20 0 7.500 7.440 7.500 7.320 7.760 508,000 3,805,470 7.4911 6.309 6.259 6.309 6.158 6.528 603,857 6.3019 -2.47%
2019-05-17 0 7.690 7.550 7.700 7.460 8.090 1,172,000 9,059,600 7.7300 6.469 6.351 6.478 6.276 6.806 1,393,151 6.5030 -2.29%
2019-05-16 0 7.870 7.840 7.870 7.590 7.890 946,000 7,406,530 7.8293 6.621 6.595 6.621 6.385 6.638 1,124,506 6.5865 4.24%
2019-05-15 0 7.550 7.500 7.550 7.200 7.580 1,057,000 7,906,710 7.4803 6.351 6.309 6.351 6.057 6.377 1,256,451 6.2929 4.86%
2019-05-14 0 7.200 7.170 7.250 7.130 7.480 852,000 6,224,250 7.3055 6.057 6.032 6.099 5.998 6.293 1,012,769 6.1458 -0.28%
2019-05-10 0 7.220 7.220 7.240 6.890 7.240 922,000 6,547,590 7.1015 6.074 6.074 6.091 5.796 6.091 1,095,977 5.9742 4.64%
2019-05-09 0 6.900 6.840 6.900 6.840 7.200 728,500 5,057,060 6.9417 5.805 5.754 5.805 5.754 6.057 865,965 5.8398 -4.83%
2019-05-08 0 7.250 7.200 7.250 7.020 7.340 460,000 3,315,370 7.2073 6.099 6.057 6.099 5.906 6.175 546,800 6.0632 1.40%
2019-05-07 0 7.150 7.080 7.190 7.000 7.280 441,000 3,152,350 7.1482 6.015 5.956 6.049 5.889 6.124 524,215 6.0135 1.27%
2019-05-06 0 7.060 7.020 7.070 6.920 7.400 1,231,000 8,724,220 7.0871 5.939 5.906 5.948 5.822 6.225 1,463,284 5.9621 -5.23%
2019-05-03 0 7.450 7.440 7.450 7.100 7.450 595,000 4,330,220 7.2777 6.267 6.259 6.267 5.973 6.267 707,274 6.1224 3.95%
2019-05-02 0 7.200 7.130 7.220 7.120 7.300 321,000 2,301,830 7.1708 6.029 5.971 6.046 5.962 6.113 383,328 6.0049 -0.41%
2019-04-30 0 7.230 7.110 7.230 7.130 7.250 136,800 983,940 7.1925 6.054 5.954 6.054 5.971 6.071 163,362 6.0231 0.70%
2019-04-29 0 7.180 7.110 7.200 6.820 7.290 819,700 5,755,464 7.0214 6.013 5.954 6.029 5.711 6.105 978,860 5.8798 5.43%
2019-04-26 0 6.810 6.810 6.850 6.760 7.200 577,000 3,957,210 6.8582 5.703 5.703 5.736 5.661 6.029 689,035 5.7431 0.89%
2019-04-25 0 6.750 6.750 6.790 6.710 7.100 859,000 5,911,670 6.8820 5.652 5.652 5.686 5.619 5.946 1,025,791 5.7630 -4.39%
2019-04-24 0 7.060 7.000 7.060 6.780 7.080 687,000 4,760,210 6.9290 5.912 5.862 5.912 5.678 5.929 820,394 5.8023 4.90%
2019-04-23 0 6.730 6.600 6.740 6.630 6.840 567,344 3,844,578 6.7764 5.636 5.527 5.644 5.552 5.728 677,505 5.6746 1.97%
2019-04-18 0 6.600 6.560 6.600 6.500 6.780 371,000 2,467,070 6.6498 5.527 5.493 5.527 5.443 5.678 443,037 5.5685 -3.23%
2019-04-17 0 6.820 6.790 6.820 6.790 6.980 179,000 1,220,970 6.8211 5.711 5.686 5.711 5.686 5.845 213,756 5.7120 -1.02%
2019-04-16 0 6.890 6.850 6.890 6.680 6.940 558,000 3,815,970 6.8387 5.770 5.736 5.770 5.594 5.812 666,346 5.7267 -0.14%
2019-04-15 0 6.900 6.810 6.890 6.690 7.010 869,000 5,991,915 6.8952 5.778 5.703 5.770 5.602 5.870 1,037,733 5.7740 2.83%
2019-04-12 0 6.710 6.690 6.710 6.620 6.730 238,000 1,590,570 6.6831 5.619 5.602 5.619 5.544 5.636 284,212 5.5964 0.15%
2019-04-11 0 6.700 6.680 6.730 6.630 6.750 138,000 921,680 6.6788 5.611 5.594 5.636 5.552 5.652 164,795 5.5929 -1.33%
2019-04-10 0 6.790 6.780 6.790 6.720 6.800 331,000 2,244,780 6.7818 5.686 5.678 5.686 5.627 5.694 395,270 5.6791 -0.15%
2019-04-09 0 6.800 6.790 6.800 6.760 6.850 295,000 2,005,770 6.7992 5.694 5.686 5.694 5.661 5.736 352,280 5.6937 0.15%
2019-04-08 0 6.790 6.770 6.790 6.750 6.840 908,000 6,156,040 6.7798 5.686 5.669 5.686 5.652 5.728 1,084,305 5.6774 0.59%
2019-04-04 0 6.750 6.730 6.750 6.680 6.770 349,000 2,344,890 6.7189 5.652 5.636 5.652 5.594 5.669 416,765 5.6264 1.05%
2019-04-03 0 6.680 6.670 6.680 6.610 6.770 285,000 1,905,270 6.6852 5.594 5.585 5.594 5.535 5.669 340,338 5.5982 0.15%
2019-04-02 0 6.670 6.670 6.680 6.650 6.700 270,000 1,801,860 6.6736 5.585 5.585 5.594 5.569 5.611 322,426 5.5885 -0.15%
2019-04-01 0 6.680 6.610 6.680 6.330 6.680 905,000 5,961,390 6.5872 5.594 5.535 5.594 5.301 5.594 1,080,723 5.5161 4.37%
2019-03-29 0 6.400 6.370 6.450 6.340 6.480 316,000 2,021,290 6.3965 5.359 5.334 5.401 5.309 5.426 377,357 5.3564 0.79%
2019-03-28 0 6.350 6.330 6.380 6.350 6.430 430,800 2,744,426 6.3705 5.318 5.301 5.343 5.318 5.384 514,448 5.3347 0.63%
2019-03-27 0 6.310 6.310 6.360 6.300 6.440 310,000 1,970,900 6.3577 5.284 5.284 5.326 5.276 5.393 370,192 5.3240 -1.41%
2019-03-26 0 6.400 6.320 6.430 6.300 6.480 150,000 956,460 6.3764 5.359 5.292 5.384 5.276 5.426 179,125 5.3396 -0.16%
2019-03-25 0 6.410 6.360 6.420 6.300 6.510 753,000 4,821,030 6.4024 5.368 5.326 5.376 5.276 5.451 899,209 5.3614 -3.46%
2019-03-22 0 6.640 6.620 6.640 6.560 6.900 546,000 3,611,150 6.6138 5.560 5.544 5.560 5.493 5.778 652,016 5.5384 -1.63%
2019-03-21 0 6.750 6.700 6.750 6.710 6.820 567,600 3,833,944 6.7547 5.652 5.611 5.652 5.619 5.711 677,810 5.6564 0.60%
2019-03-20 0 6.710 6.630 6.720 6.590 6.730 201,000 1,338,230 6.6579 5.619 5.552 5.627 5.518 5.636 240,028 5.5753 -0.30%
2019-03-19 0 6.730 6.720 6.730 6.650 6.740 390,000 2,620,930 6.7203 5.636 5.627 5.636 5.569 5.644 465,726 5.6276 1.97%
2019-03-18 0 6.600 6.560 6.600 6.440 6.620 477,875 3,130,652 6.5512 5.527 5.493 5.527 5.393 5.544 570,663 5.4860 3.29%
2019-03-15 0 6.390 6.320 6.390 6.280 6.450 1,553,625 9,898,063 6.3709 5.351 5.292 5.351 5.259 5.401 1,855,291 5.3350 3.06%
2019-03-14 0 6.200 6.150 6.160 6.070 6.350 950,000 5,856,960 6.1652 5.192 5.150 5.158 5.083 5.318 1,134,461 5.1628 -0.16%
2019-03-13 0 6.210 6.200 6.210 6.180 6.480 2,429,900 15,266,569 6.2828 5.200 5.192 5.200 5.175 5.426 2,901,711 5.2612 0.32%
2019-03-12 0 6.190 6.180 6.190 6.100 6.400 2,779,600 17,250,620 6.2062 5.184 5.175 5.184 5.108 5.359 3,319,312 5.1970 4.21%
2019-03-11 0 5.940 5.850 5.960 5.660 5.990 437,600 2,567,800 5.8679 4.974 4.899 4.991 4.740 5.016 522,568 4.9138 3.85%
2019-03-08 0 5.720 5.720 5.730 5.700 5.820 216,000 1,243,070 5.7550 4.790 4.790 4.798 4.773 4.874 257,940 4.8192 -2.39%
2019-03-07 0 5.860 5.860 5.870 5.800 6.000 194,000 1,150,590 5.9309 4.907 4.907 4.916 4.857 5.024 231,669 4.9665 -2.82%
2019-03-06 0 6.030 6.030 6.170 5.990 6.190 357,000 2,163,680 6.0607 5.050 5.050 5.167 5.016 5.184 426,318 5.0753 1.86%
2019-03-05 0 5.920 5.880 5.920 5.850 5.930 186,000 1,094,170 5.8826 4.957 4.924 4.957 4.899 4.966 222,115 4.9261 0.85%
2019-03-04 0 5.870 5.870 5.880 5.520 5.950 257,300 1,482,014 5.7599 4.916 4.916 4.924 4.622 4.983 307,260 4.8233 4.45%
2019-03-01 0 5.620 5.620 5.680 5.600 5.750 189,000 1,061,450 5.6161 4.706 4.706 4.756 4.689 4.815 225,698 4.7030 0.18%
2019-02-28 0 5.610 5.610 5.620 5.600 5.760 370,000 2,106,130 5.6922 4.698 4.698 4.706 4.689 4.823 441,843 4.7667 -2.26%
2019-02-27 0 5.740 5.680 5.740 5.660 5.800 404,000 2,306,360 5.7088 4.807 4.756 4.807 4.740 4.857 482,444 4.7806 -0.86%
2019-02-26 0 5.790 5.750 5.800 5.640 5.810 84,000 486,630 5.7932 4.849 4.815 4.857 4.723 4.865 100,310 4.8513 0.70%
2019-02-25 0 5.750 5.750 5.780 5.630 5.750 219,000 1,248,000 5.6986 4.815 4.815 4.840 4.715 4.815 261,523 4.7720 0.52%
2019-02-22 0 5.720 5.720 5.750 5.630 5.780 75,000 426,340 5.6845 4.790 4.790 4.815 4.715 4.840 89,563 4.7602 -1.21%
2019-02-21 0 5.790 5.650 5.770 5.460 5.850 272,000 1,531,310 5.6298 4.849 4.731 4.832 4.572 4.899 324,814 4.7144 4.51%
2019-02-20 0 5.540 5.520 5.540 5.490 5.660 108,000 596,540 5.5235 4.639 4.622 4.639 4.597 4.740 128,970 4.6254 0.73%
2019-02-19 0 5.500 5.480 5.600 5.500 5.780 116,000 649,020 5.5950 4.606 4.589 4.689 4.606 4.840 138,524 4.6853 -3.00%
2019-02-18 0 5.670 5.650 5.690 5.450 5.720 414,000 2,335,080 5.6403 4.748 4.731 4.765 4.564 4.790 494,386 4.7232 6.78%
2019-02-15 0 5.310 5.310 5.340 5.290 5.410 298,000 1,588,550 5.3307 4.447 4.447 4.472 4.430 4.530 355,862 4.4639 -2.21%
2019-02-14 0 5.430 5.430 5.540 5.410 5.550 44,000 239,260 5.4377 4.547 4.547 4.639 4.530 4.648 52,543 4.5536 -0.91%
2019-02-13 0 5.480 5.450 5.480 5.400 5.540 272,600 1,493,520 5.4788 4.589 4.564 4.589 4.522 4.639 325,530 4.5880 0.37%
2019-02-12 0 5.460 5.430 5.470 5.240 5.530 267,000 1,437,435 5.3837 4.572 4.547 4.581 4.388 4.631 318,843 4.5083 4.20%
2019-02-11 0 5.240 5.210 5.310 5.200 5.390 208,000 1,092,770 5.2537 4.388 4.363 4.447 4.354 4.514 248,387 4.3995 -2.96%
2019-02-08 0 5.400 5.370 5.400 5.260 5.550 964,000 5,145,790 5.3380 4.522 4.497 4.522 4.405 4.648 1,151,179 4.4700 -3.57%
2019-02-04 0 5.600 5.480 5.600 5.310 5.600 55,000 299,890 5.4525 4.689 4.589 4.689 4.447 4.689 65,679 4.5660 9.16%
2019-02-01 0 5.130 5.120 5.130 5.040 5.140 124,000 631,670 5.0941 4.296 4.288 4.296 4.221 4.304 148,077 4.2658 -0.39%
2019-01-31 0 5.150 5.120 5.150 5.070 5.190 232,766 1,197,011 5.1426 4.313 4.288 4.313 4.246 4.346 277,962 4.3064 -0.77%
2019-01-30 0 5.190 5.000 5.200 5.050 5.240 337,000 1,704,227 5.0571 4.346 4.187 4.354 4.229 4.388 402,435 4.2348 0.78%
2019-01-29 0 5.150 5.100 5.150 4.960 5.250 208,527 1,052,528 5.0474 4.313 4.271 4.313 4.154 4.396 249,016 4.2267 3.00%
2019-01-28 0 5.000 4.920 5.030 4.900 5.030 95,000 472,950 4.9784 4.187 4.120 4.212 4.103 4.212 113,446 4.1689 -2.15%
2019-01-25 0 5.110 5.000 5.110 4.900 5.120 174,300 871,334 4.9990 4.279 4.187 4.279 4.103 4.288 208,144 4.1862 2.00%
2019-01-24 0 5.010 5.000 5.010 5.000 5.060 36,000 180,820 5.0228 4.195 4.187 4.195 4.187 4.237 42,990 4.2061 -1.76%
2019-01-23 0 5.100 4.910 5.190 4.890 5.200 22,000 111,610 5.0732 4.271 4.112 4.346 4.095 4.354 26,272 4.2483 0.59%
2019-01-22 0 5.070 5.040 5.090 4.900 5.090 147,000 739,720 5.0321 4.246 4.221 4.262 4.103 4.262 175,543 4.2139 0.40%
2019-01-21 0 5.050 5.010 5.200 4.890 5.050 166,000 832,390 5.0144 4.229 4.195 4.354 4.095 4.229 198,232 4.1991 1.41%
2019-01-18 0 4.980 4.960 4.980 4.650 5.000 274,000 1,343,870 4.9046 4.170 4.154 4.170 3.894 4.187 327,202 4.1072 6.41%
2019-01-17 0 4.680 4.690 4.710 4.490 4.760 89,000 415,240 4.6656 3.919 3.927 3.944 3.760 3.986 106,281 3.9070 1.96%
2019-01-16 0 4.590 4.560 4.620 4.300 4.700 163,000 735,110 4.5099 3.844 3.819 3.869 3.601 3.936 194,650 3.7766 2.68%
2019-01-15 0 4.470 4.430 4.600 4.220 4.580 117,000 514,170 4.3946 3.743 3.710 3.852 3.534 3.835 139,718 3.6801 6.18%
2019-01-14 0 4.210 4.210 4.380 4.210 4.220 7,000 29,520 4.2171 3.525 3.525 3.668 3.525 3.534 8,359 3.5314 -4.10%
2019-01-11 0 4.390 4.370 4.450 4.170 4.650 64,000 276,190 4.3155 3.676 3.659 3.726 3.492 3.894 76,427 3.6138 2.81%
2019-01-10 0 4.270 4.230 4.280 4.120 4.280 141,000 591,360 4.1940 3.576 3.542 3.584 3.450 3.584 168,378 3.5121 2.89%
2019-01-09 0 4.150 4.150 4.180 4.140 4.270 100,000 418,960 4.1896 3.475 3.475 3.500 3.467 3.576 119,417 3.5084 0.97%
2019-01-08 0 4.110 4.110 4.120 4.020 4.190 50,756 207,738 4.0929 3.442 3.442 3.450 3.366 3.509 60,611 3.4274 3.01%
2019-01-07 0 3.990 3.940 3.990 3.790 4.070 746,400 2,945,134 3.9458 3.341 3.299 3.341 3.174 3.408 891,328 3.3042 0.25%
2019-01-04 0 3.980 3.960 4.000 3.810 4.010 790,000 3,130,690 3.9629 3.333 3.316 3.350 3.191 3.358 943,393 3.3185 -0.75%
2019-01-03 0 4.010 3.970 4.050 3.900 4.300 312,000 1,264,780 4.0538 3.358 3.324 3.391 3.266 3.601 372,581 3.3946 -6.96%
2019-01-02 0 4.310 4.300 4.330 4.200 4.500 93,000 400,900 4.3108 3.609 3.601 3.626 3.517 3.768 111,058 3.6098 -4.43%
2018-12-31 0 4.510 4.470 4.600 4.400 4.620 135,000 611,300 4.5281 3.777 3.743 3.852 3.685 3.869 161,213 3.7919 -1.96%
2018-12-28 0 4.600 4.600 4.700 4.500 4.810 85,000 393,470 4.6291 3.852 3.852 3.936 3.768 4.028 101,504 3.8764 -0.43%
2018-12-27 0 4.620 4.610 4.620 4.610 4.800 301,000 1,402,360 4.6590 3.869 3.860 3.869 3.860 4.020 359,445 3.9015 -1.49%
2018-12-24 0 4.690 4.680 4.690 4.620 4.750 132,450 618,968 4.6732 3.927 3.919 3.927 3.869 3.978 158,168 3.9134 -2.09%
2018-12-21 0 4.790 4.780 4.800 4.730 4.870 817,000 3,918,740 4.7965 4.011 4.003 4.020 3.961 4.078 975,636 4.0166 -1.24%
2018-12-20 0 4.850 4.820 4.870 4.800 5.090 513,500 2,502,840 4.8741 4.061 4.036 4.078 4.020 4.262 613,206 4.0816 -3.00%
2018-12-19 0 5.000 4.960 5.000 4.910 5.060 305,066 1,521,093 4.9861 4.187 4.154 4.187 4.112 4.237 364,300 4.1754 -1.19%
2018-12-18 0 5.060 5.010 5.070 5.000 5.070 308,000 1,545,190 5.0169 4.237 4.195 4.246 4.187 4.246 367,804 4.2011 1.00%
2018-12-17 0 5.010 5.010 5.050 5.000 5.090 559,500 2,804,180 5.0119 4.195 4.195 4.229 4.187 4.262 668,138 4.1970 -0.20%
2018-12-14 0 5.020 5.000 5.030 5.000 5.090 354,000 1,778,295 5.0234 4.204 4.187 4.212 4.187 4.262 422,736 4.2066 -0.40%
2018-12-13 0 5.040 5.010 5.090 4.980 5.080 277,500 1,393,845 5.0229 4.221 4.195 4.262 4.170 4.254 331,382 4.2062 1.41%
2018-12-12 0 4.970 4.970 5.000 4.960 5.090 295,000 1,473,700 4.9956 4.162 4.162 4.187 4.154 4.262 352,280 4.1833 -1.00%
2018-12-11 0 5.020 5.010 5.040 5.010 5.080 213,524 1,074,534 5.0324 4.204 4.195 4.221 4.195 4.254 254,984 4.2141 -1.38%
2018-12-10 0 5.090 5.080 5.100 5.080 5.140 171,083 872,921 5.1023 4.262 4.254 4.271 4.254 4.304 204,302 4.2727 -0.97%
2018-12-07 0 5.140 5.140 5.150 5.130 5.270 367,000 1,889,050 5.1473 4.304 4.304 4.313 4.296 4.413 438,260 4.3103 -1.34%
2018-12-06 0 5.210 5.190 5.260 5.060 5.280 400,089 2,069,401 5.1724 4.363 4.346 4.405 4.237 4.421 477,774 4.3313 -1.70%
2018-12-05 0 5.300 5.280 5.320 5.270 5.340 52,121 276,543 5.3058 4.438 4.421 4.455 4.413 4.472 62,241 4.4431 -0.38%
2018-12-04 0 5.320 5.310 5.410 5.290 5.480 247,000 1,321,090 5.3485 4.455 4.447 4.530 4.430 4.589 294,960 4.4789 -3.10%
2018-12-03 0 5.490 5.430 5.490 5.420 5.540 37,038 202,213 5.4596 4.597 4.547 4.597 4.539 4.639 44,230 4.5719 2.62%
2018-11-30 0 5.350 5.230 5.350 5.200 5.650 1,933,029 10,650,601 5.5098 4.480 4.380 4.480 4.354 4.731 2,308,363 4.6139 -3.78%
2018-11-29 0 5.560 5.460 5.660 5.430 5.650 1,088,045 6,043,338 5.5543 4.656 4.572 4.740 4.547 4.731 1,299,310 4.6512 0.54%
2018-11-28 0 5.530 5.530 5.550 5.360 5.530 373,245 2,017,870 5.4063 4.631 4.631 4.648 4.488 4.631 445,718 4.5272 2.60%
2018-11-27 0 5.390 5.350 5.410 5.340 5.410 145,000 780,270 5.3812 4.514 4.480 4.530 4.472 4.530 173,155 4.5062 1.32%
2018-11-26 0 5.320 5.320 5.390 5.300 5.400 530,000 2,835,150 5.3493 4.455 4.455 4.514 4.438 4.522 632,910 4.4796 0.57%
2018-11-23 0 5.290 5.290 5.370 5.210 5.330 147,000 774,940 5.2717 4.430 4.430 4.497 4.363 4.463 175,543 4.4145 0.38%
2018-11-22 0 5.270 5.220 5.320 5.210 5.440 219,000 1,158,780 5.2912 4.413 4.371 4.455 4.363 4.555 261,523 4.4309 1.35%
2018-11-21 0 5.200 5.200 5.220 5.190 5.280 398,130 2,079,783 5.2239 4.354 4.354 4.371 4.346 4.421 475,434 4.3745 -1.14%
2018-11-20 0 5.260 5.260 5.290 5.260 5.360 413,000 2,184,710 5.2899 4.405 4.405 4.430 4.405 4.488 493,192 4.4297 -0.94%
2018-11-19 0 5.310 5.310 5.360 5.310 5.510 184,061 990,216 5.3798 4.447 4.447 4.488 4.447 4.614 219,800 4.5051 -0.93%
2018-11-16 0 5.360 5.360 5.410 5.320 5.610 355,000 1,919,790 5.4079 4.488 4.488 4.530 4.455 4.698 423,930 4.5286 -2.90%
2018-11-15 0 5.520 5.530 5.570 5.410 5.560 193,733 1,066,092 5.5029 4.622 4.631 4.664 4.530 4.656 231,350 4.6081 1.10%
2018-11-14 0 5.460 5.460 5.530 5.450 5.680 270,000 1,507,720 5.5841 4.572 4.572 4.631 4.564 4.756 322,426 4.6762 -2.50%
2018-11-13 0 5.600 5.590 5.600 5.440 5.670 342,000 1,900,450 5.5569 4.689 4.681 4.689 4.555 4.748 408,406 4.6533 1.63%
2018-11-12 0 5.510 5.500 5.520 5.500 5.550 87,000 481,760 5.5375 4.614 4.606 4.622 4.606 4.648 103,893 4.6371 -0.90%
2018-11-09 0 5.560 5.540 5.570 5.450 5.600 244,000 1,350,940 5.5366 4.656 4.639 4.664 4.564 4.689 291,377 4.6364 0.36%
2018-11-08 0 5.540 5.490 5.540 5.500 5.700 835,000 4,696,060 5.6240 4.639 4.597 4.639 4.606 4.773 997,131 4.7096 0.73%
2018-11-07 0 5.500 5.460 5.520 5.400 5.570 709,000 3,914,140 5.5206 4.606 4.572 4.622 4.522 4.664 846,666 4.6230 1.85%
2018-11-06 0 5.400 5.370 5.400 5.320 5.430 348,000 1,868,520 5.3693 4.522 4.497 4.522 4.455 4.547 415,571 4.4963 0.93%
2018-11-05 0 5.350 5.300 5.350 5.180 5.350 225,000 1,185,820 5.2703 4.480 4.438 4.480 4.338 4.480 268,688 4.4134 0.94%
2018-11-02 0 5.300 5.270 5.300 5.160 5.350 1,552,000 8,165,290 5.2611 4.438 4.413 4.438 4.321 4.480 1,853,350 4.4057 2.71%
2018-11-01 0 5.160 5.130 5.160 5.110 5.180 602,000 3,095,870 5.1426 4.321 4.296 4.321 4.279 4.338 718,890 4.3065 1.18%
2018-10-31 0 5.100 5.080 5.100 5.070 5.160 474,500 2,422,450 5.1053 4.271 4.254 4.271 4.246 4.321 566,633 4.2752 0.20%
2018-10-30 0 5.090 5.080 5.090 5.020 5.130 478,000 2,423,990 5.0711 4.262 4.254 4.262 4.204 4.296 570,813 4.2466 -0.20%
2018-10-29 0 5.100 5.070 5.100 5.000 5.290 980,000 5,058,320 5.1616 4.271 4.246 4.271 4.187 4.430 1,170,286 4.3223 0.20%
2018-10-26 0 5.090 5.040 5.090 5.000 5.160 485,000 2,453,040 5.0578 4.262 4.221 4.262 4.187 4.321 579,172 4.2354 -0.78%
2018-10-25 0 5.130 5.150 5.200 4.900 5.200 613,000 3,126,700 5.1007 4.296 4.313 4.354 4.103 4.354 732,026 4.2713 0.20%
2018-10-24 0 5.120 5.120 5.210 5.120 5.300 149,271 773,572 5.1823 4.288 4.288 4.363 4.288 4.438 178,255 4.3397 -3.03%
2018-10-23 0 5.280 5.200 5.280 5.160 5.300 315,000 1,640,500 5.2079 4.421 4.354 4.421 4.321 4.438 376,163 4.3611 -0.75%
2018-10-22 0 5.320 5.310 5.390 5.310 5.450 349,840 1,886,536 5.3926 4.455 4.447 4.514 4.447 4.564 417,768 4.5157 3.91%
2018-10-19 0 5.120 5.080 5.120 5.000 5.160 617,105 3,147,243 5.1000 4.288 4.254 4.288 4.187 4.321 736,928 4.2708 1.79%
2018-10-18 0 5.030 4.980 5.040 4.960 5.180 822,682 4,149,252 5.0436 4.212 4.170 4.221 4.154 4.338 982,421 4.2235 -1.18%
2018-10-16 0 5.090 5.070 5.160 5.050 5.180 856,846 4,367,182 5.0968 4.262 4.246 4.321 4.229 4.338 1,023,219 4.2681 -0.20%
2018-10-15 0 5.100 5.060 5.100 5.050 5.250 501,134 2,548,372 5.0852 4.271 4.237 4.271 4.229 4.396 598,439 4.2584 -0.97%
2018-10-12 0 5.150 5.140 5.180 5.100 5.450 1,513,309 7,888,354 5.2127 4.313 4.304 4.338 4.271 4.564 1,807,147 4.3651 -1.34%
2018-10-11 0 5.220 5.210 5.240 5.200 5.680 1,272,000 6,735,760 5.2954 4.371 4.363 4.388 4.354 4.756 1,518,983 4.4344 -7.28%
2018-10-10 0 5.630 5.610 5.710 5.610 5.960 661,286 3,807,048 5.7570 4.715 4.698 4.782 4.698 4.991 789,687 4.8210 -1.75%
2018-10-09 0 5.730 5.730 5.780 5.710 5.890 546,010 3,140,946 5.7525 4.798 4.798 4.840 4.782 4.932 652,028 4.8172 -1.88%
2018-10-08 0 5.840 5.780 5.840 5.700 5.950 1,006,000 5,850,290 5.8154 4.890 4.840 4.890 4.773 4.983 1,201,334 4.8698 -1.68%
2018-10-05 0 5.940 5.900 5.940 5.900 6.050 627,356 3,749,003 5.9759 4.974 4.941 4.974 4.941 5.066 749,169 5.0042 -1.00%
2018-10-04 0 6.000 5.970 6.010 5.900 6.050 632,542 3,772,087 5.9634 5.024 4.999 5.033 4.941 5.066 755,362 4.9937 -0.17%
2018-10-03 0 6.010 6.000 6.010 5.900 6.030 364,523 2,172,450 5.9597 5.033 5.024 5.033 4.941 5.050 435,302 4.9907 0.33%
2018-10-02 0 5.990 5.910 6.000 5.860 6.280 516,367 3,091,746 5.9875 5.016 4.949 5.024 4.907 5.259 616,629 5.0139 -2.44%
2018-09-28 0 6.140 6.140 6.170 6.000 6.230 843,000 5,103,840 6.0544 5.142 5.142 5.167 5.024 5.217 1,006,684 5.0700 -0.32%
2018-09-27 0 6.160 6.110 6.250 6.090 6.320 475,000 2,916,620 6.1403 5.158 5.117 5.234 5.100 5.292 567,230 5.1419 0.49%
2018-09-26 0 6.130 6.110 6.220 6.100 6.350 318,799 1,974,885 6.1948 5.133 5.117 5.209 5.108 5.318 380,700 5.1875 -2.54%
2018-09-24 0 6.290 6.220 6.290 6.240 6.350 202,000 1,270,420 6.2892 5.267 5.209 5.267 5.225 5.318 241,222 5.2666 0.16%
2018-09-21 0 6.280 6.240 6.280 6.090 6.350 895,527 5,586,452 6.2382 5.259 5.225 5.259 5.100 5.318 1,069,411 5.2239 1.78%
2018-09-20 0 6.170 6.110 6.170 6.080 6.200 385,802 2,377,372 6.1622 5.167 5.117 5.167 5.091 5.192 460,713 5.1602 0.49%
2018-09-19 0 6.140 6.110 6.150 6.000 6.180 647,511 3,968,031 6.1281 5.142 5.117 5.150 5.024 5.175 773,238 5.1317 0.00%
2018-09-18 0 6.140 6.090 6.180 6.000 6.200 511,505 3,144,385 6.1473 5.142 5.100 5.175 5.024 5.192 610,823 5.1478 0.66%
2018-09-17 0 6.100 6.100 6.160 5.980 6.190 99,182 602,659 6.0763 5.108 5.108 5.158 5.008 5.184 118,440 5.0883 -1.61%
2018-09-14 0 6.200 6.190 6.200 5.950 6.230 307,000 1,891,313 6.1606 5.192 5.184 5.192 4.983 5.217 366,610 5.1589 1.47%
2018-09-13 0 6.110 6.100 6.120 6.000 6.270 665,714 4,062,020 6.1017 5.117 5.108 5.125 5.024 5.251 794,975 5.1096 -0.65%
2018-09-12 0 6.150 6.120 6.150 5.920 6.230 530,687 3,241,091 6.1073 5.150 5.125 5.150 4.957 5.217 633,730 5.1143 -0.16%
2018-09-11 0 6.160 6.150 6.210 6.040 6.640 486,691 2,986,847 6.1371 5.158 5.150 5.200 5.058 5.560 581,191 5.1392 -0.48%
2018-09-10 0 6.190 6.190 6.220 6.180 6.500 239,896 1,503,292 6.2664 5.184 5.184 5.209 5.175 5.443 286,476 5.2475 -4.77%
2018-09-07 0 6.500 6.460 6.500 6.410 6.550 117,000 758,390 6.4820 5.443 5.410 5.443 5.368 5.485 139,718 5.4280 -1.07%
2018-09-06 0 6.570 6.500 6.570 6.570 6.740 183,000 1,220,210 6.6678 5.502 5.443 5.502 5.502 5.644 218,533 5.5836 -2.52%
2018-09-05 0 6.740 6.700 6.740 6.620 6.760 242,200 1,624,804 6.7085 5.644 5.611 5.644 5.544 5.661 289,228 5.6177 0.45%
2018-09-04 0 6.710 6.710 6.780 6.670 6.800 228,000 1,540,520 6.7567 5.619 5.619 5.678 5.585 5.694 272,271 5.6580 0.75%
2018-09-03 0 6.660 6.660 6.700 6.660 6.760 181,000 1,207,640 6.6720 5.577 5.577 5.611 5.577 5.661 216,145 5.5872 -0.00%
2018-08-31 0 6.690 6.480 6.700 6.350 6.690 295,980 1,924,625 6.5026 5.577 5.402 5.585 5.294 5.577 355,042 5.4208 1.83%
2018-08-30 0 6.570 6.570 6.610 6.570 6.610 177,000 1,168,480 6.6016 5.477 5.477 5.510 5.477 5.510 212,320 5.5034 -0.61%
2018-08-29 0 6.610 6.610 6.650 6.500 6.700 187,301 1,231,354 6.5742 5.510 5.510 5.544 5.419 5.585 224,677 5.4806 -1.34%
2018-08-28 0 6.700 6.690 6.720 6.560 6.800 172,000 1,149,890 6.6854 5.585 5.577 5.602 5.469 5.669 206,322 5.5733 -0.59%
2018-08-27 0 6.740 6.730 6.740 6.700 6.750 453,171 3,050,530 6.7315 5.619 5.610 5.619 5.585 5.627 543,600 5.6117 -0.59%
2018-08-24 0 6.780 6.750 6.780 6.730 6.810 211,000 1,432,150 6.7874 5.652 5.627 5.652 5.610 5.677 253,105 5.6583 -0.15%
2018-08-23 0 6.790 6.780 6.790 6.640 6.810 1,439,900 9,678,800 6.7219 5.660 5.652 5.660 5.535 5.677 1,727,229 5.6037 2.26%
2018-08-22 0 6.640 6.620 6.680 6.580 6.740 391,239 2,598,119 6.6407 5.535 5.519 5.569 5.485 5.619 469,310 5.5360 -1.92%
2018-08-21 0 6.770 6.760 6.780 6.660 6.890 945,012 6,405,433 6.7781 5.644 5.635 5.652 5.552 5.744 1,133,587 5.6506 1.35%
2018-08-20 0 6.680 6.640 6.680 6.580 6.700 785,920 5,230,658 6.6555 5.569 5.535 5.569 5.485 5.585 942,749 5.5483 2.77%
2018-08-17 0 6.500 6.460 6.500 6.310 6.600 332,022 2,140,449 6.4467 5.419 5.385 5.419 5.260 5.502 398,276 5.3743 1.56%
2018-08-16 0 6.400 6.400 6.660 6.120 6.670 416,588 2,668,110 6.4047 5.335 5.335 5.552 5.102 5.560 499,717 5.3392 2.07%
2018-08-15 0 6.270 6.230 6.280 6.230 6.800 887,861 5,626,639 6.3373 5.227 5.194 5.235 5.194 5.669 1,065,032 5.2831 -8.20%
2018-08-14 0 6.830 6.760 6.830 6.700 6.990 560,147 3,812,766 6.8067 5.694 5.635 5.694 5.585 5.827 671,923 5.6744 -0.87%
2018-08-13 0 6.890 6.790 6.890 6.540 6.950 724,000 4,915,650 6.7896 5.744 5.660 5.744 5.452 5.794 868,473 5.6601 3.92%
2018-08-10 0 6.630 6.620 6.680 6.490 6.800 741,000 4,969,000 6.7058 5.527 5.519 5.569 5.410 5.669 888,865 5.5903 2.00%
2018-08-09 0 6.500 6.490 6.500 6.280 6.500 479,000 3,078,980 6.4279 5.419 5.410 5.419 5.235 5.419 574,584 5.3586 3.01%
2018-08-08 0 6.310 6.260 6.370 6.220 6.400 214,000 1,343,410 6.2776 5.260 5.219 5.310 5.185 5.335 256,703 5.2333 1.94%
2018-08-07 0 6.190 6.160 6.190 5.850 6.200 287,000 1,741,450 6.0678 5.160 5.135 5.160 4.877 5.169 344,270 5.0584 4.74%
2018-08-06 0 5.910 5.830 5.910 5.820 6.080 402,000 2,389,970 5.9452 4.927 4.860 4.927 4.852 5.069 482,218 4.9562 0.51%
2018-08-03 0 5.880 5.880 5.900 5.880 6.180 381,000 2,281,690 5.9887 4.902 4.902 4.919 4.902 5.152 457,028 4.9925 -2.33%
2018-08-02 0 6.020 6.020 6.080 6.010 6.300 556,000 3,397,180 6.1100 5.019 5.019 5.069 5.010 5.252 666,949 5.0936 -4.44%
2018-08-01 0 6.300 6.300 6.370 6.300 6.370 186,000 1,172,740 6.3051 5.252 5.252 5.310 5.252 5.310 223,116 5.2562 -1.25%
2018-07-31 0 6.380 6.280 6.380 6.270 6.400 288,000 1,823,690 6.3323 5.319 5.235 5.319 5.227 5.335 345,470 5.2789 0.47%
2018-07-30 0 6.350 6.350 6.400 6.080 6.450 319,000 1,977,270 6.1983 5.294 5.294 5.335 5.069 5.377 382,656 5.1672 3.76%
2018-07-27 0 6.120 6.120 6.180 6.000 6.200 324,000 1,974,280 6.0935 5.102 5.102 5.152 5.002 5.169 388,654 5.0798 -1.61%
2018-07-26 0 6.220 6.220 6.270 6.170 6.450 321,000 2,026,000 6.3115 5.185 5.185 5.227 5.144 5.377 385,055 5.2616 -3.12%
2018-07-25 0 6.420 6.390 6.440 6.300 6.440 146,000 934,410 6.4001 5.352 5.327 5.369 5.252 5.369 175,134 5.3354 1.42%
2018-07-24 0 6.330 6.330 6.370 6.200 6.450 372,000 2,371,530 6.3751 5.277 5.277 5.310 5.169 5.377 446,232 5.3146 1.28%
2018-07-23 0 6.250 6.250 6.300 6.110 6.310 280,000 1,744,080 6.2289 5.210 5.210 5.252 5.094 5.260 335,873 5.1927 -1.57%
2018-07-20 0 6.350 6.350 6.370 6.290 6.450 337,000 2,147,270 6.3717 5.294 5.294 5.310 5.244 5.377 404,248 5.3118 -0.94%
2018-07-19 0 6.410 6.410 6.480 6.400 6.580 160,000 1,034,430 6.4652 5.344 5.344 5.402 5.335 5.485 191,928 5.3897 -0.47%
2018-07-18 0 6.440 6.380 6.450 6.300 6.560 289,000 1,860,350 6.4372 5.369 5.319 5.377 5.252 5.469 346,669 5.3664 3.04%
2018-07-17 0 6.250 6.250 6.320 6.180 6.530 306,000 1,954,945 6.3887 5.210 5.210 5.269 5.152 5.444 367,062 5.3259 -4.29%
2018-07-16 0 6.530 6.510 6.550 6.300 6.560 380,000 2,447,980 6.4421 5.444 5.427 5.460 5.252 5.469 455,828 5.3704 0.00%
2018-07-13 0 6.530 6.520 6.530 6.400 6.600 588,000 3,846,630 6.5419 5.444 5.435 5.444 5.335 5.502 705,334 5.4536 2.83%
2018-07-12 0 6.350 6.350 6.360 6.160 6.400 783,000 4,949,980 6.3218 5.294 5.294 5.302 5.135 5.335 939,246 5.2702 0.95%
2018-07-11 0 6.290 6.260 6.290 6.080 6.310 327,000 2,039,320 6.2365 5.244 5.219 5.244 5.069 5.260 392,252 5.1990 -1.10%
2018-07-10 0 6.360 6.330 6.360 6.210 6.440 817,000 5,196,710 6.3607 5.302 5.277 5.302 5.177 5.369 980,031 5.3026 2.58%
2018-07-09 0 6.200 6.180 6.200 5.970 6.280 416,000 2,573,880 6.1872 5.169 5.152 5.169 4.977 5.235 499,012 5.1580 3.85%
2018-07-06 0 5.970 5.920 5.970 5.840 6.000 208,000 1,230,630 5.9165 4.977 4.935 4.977 4.869 5.002 249,506 4.9323 2.93%
2018-07-05 0 5.800 5.780 5.820 5.660 6.050 640,000 3,720,960 5.8140 4.835 4.818 4.852 4.718 5.044 767,711 4.8468 -3.81%
2018-07-04 0 6.030 6.010 6.030 5.950 6.330 462,000 2,776,410 6.0095 5.027 5.010 5.027 4.960 5.277 554,191 5.0098 -1.63%
2018-07-03 0 6.130 6.120 6.180 5.950 6.290 672,000 4,074,990 6.0640 5.110 5.102 5.152 4.960 5.244 806,096 5.0552 -2.54%
2018-06-29 0 6.290 6.270 6.320 6.170 6.360 390,774 2,448,441 6.2656 5.244 5.227 5.269 5.144 5.302 468,752 5.2233 0.64%
2018-06-28 0 6.250 6.210 6.250 6.140 6.390 406,000 2,520,240 6.2075 5.210 5.177 5.210 5.119 5.327 487,017 5.1749 0.81%
2018-06-27 0 6.200 6.190 6.200 6.190 6.400 723,000 4,502,340 6.2273 5.169 5.160 5.169 5.160 5.335 867,273 5.1914 -2.52%
2018-06-26 0 6.360 6.360 6.370 6.190 6.500 927,000 5,828,980 6.2880 5.302 5.302 5.310 5.160 5.419 1,111,981 5.2420 -2.90%
2018-06-25 0 6.550 6.550 6.590 6.540 6.990 449,638 3,003,840 6.6806 5.460 5.460 5.494 5.452 5.827 539,362 5.5692 -4.66%
2018-06-22 0 6.870 6.870 6.880 6.650 6.900 475,117 3,235,453 6.8098 5.727 5.727 5.735 5.544 5.752 569,926 5.6770 3.62%
2018-06-21 0 6.630 6.570 6.630 6.380 6.850 1,677,833 11,162,425 6.6529 5.527 5.477 5.527 5.319 5.710 2,012,641 5.5462 4.74%
2018-06-20 0 6.330 6.330 6.390 6.260 6.500 1,164,763 7,374,765 6.3316 5.277 5.277 5.327 5.219 5.419 1,397,189 5.2783 -1.71%
2018-06-19 0 6.440 6.420 6.450 6.410 6.850 1,419,000 9,280,600 6.5402 5.369 5.352 5.377 5.344 5.710 1,702,159 5.4523 -8.26%
2018-06-15 0 7.020 7.010 7.020 7.000 7.150 297,163 2,094,580 7.0486 5.852 5.844 5.852 5.836 5.961 356,461 5.8760 -0.85%
2018-06-14 0 7.080 7.070 7.110 7.000 7.180 373,451 2,639,506 7.0679 5.902 5.894 5.927 5.836 5.986 447,972 5.8921 0.00%
2018-06-13 0 7.080 7.080 7.130 7.030 7.280 458,000 3,258,930 7.1156 5.902 5.902 5.944 5.861 6.069 549,393 5.9319 -2.34%
2018-06-12 0 7.250 7.200 7.250 7.110 7.300 504,649 3,640,922 7.2148 6.044 6.002 6.044 5.927 6.086 605,351 6.0146 1.12%
2018-06-11 0 7.170 7.170 7.230 7.120 7.290 386,000 2,769,250 7.1742 5.977 5.977 6.027 5.936 6.077 463,026 5.9808 0.14%
2018-06-08 0 7.160 7.160 7.240 7.100 7.350 133,000 953,330 7.1679 5.969 5.969 6.036 5.919 6.127 159,540 5.9755 -0.56%
2018-06-07 0 7.200 7.200 7.250 7.180 7.440 294,383 2,149,630 7.3022 6.002 6.002 6.044 5.986 6.202 353,127 6.0874 -1.10%
2018-06-06 0 7.280 7.280 7.340 7.280 7.440 383,000 2,802,950 7.3184 6.069 6.069 6.119 6.069 6.202 459,427 6.1010 -0.95%
2018-06-05 0 7.350 7.350 7.400 7.100 7.550 843,000 6,197,490 7.3517 6.127 6.127 6.169 5.919 6.294 1,011,219 6.1287 -3.29%
2018-06-04 0 7.600 7.560 7.600 7.420 7.600 396,000 2,980,110 7.5255 6.336 6.302 6.336 6.186 6.336 475,021 6.2736 2.43%
2018-06-01 0 7.420 7.420 7.450 7.350 7.460 489,000 3,624,360 7.4118 6.186 6.186 6.211 6.127 6.219 586,579 6.1788 -1.20%
2018-05-31 0 7.510 7.510 7.520 7.440 7.740 519,617 3,908,104 7.5211 6.261 6.261 6.269 6.202 6.452 623,306 6.2700 1.08%
2018-05-30 0 7.430 7.430 7.450 7.400 7.700 1,459,000 10,976,160 7.5231 6.194 6.194 6.211 6.169 6.419 1,750,141 6.2716 -4.74%
2018-05-29 0 7.800 7.710 7.800 7.690 8.150 422,000 3,322,780 7.8739 6.502 6.427 6.502 6.411 6.794 506,209 6.5640 -3.47%
2018-05-28 0 8.080 8.120 8.130 7.890 8.630 649,000 5,287,745 8.1475 6.736 6.769 6.778 6.577 7.194 778,507 6.7922 2.93%
2018-05-25 0 7.850 7.790 7.880 7.600 7.910 662,000 5,160,530 7.7954 6.544 6.494 6.569 6.336 6.594 794,101 6.4986 2.61%
2018-05-24 0 7.650 7.680 7.700 7.610 7.860 568,000 4,397,290 7.7417 6.377 6.402 6.419 6.344 6.552 681,343 6.4539 -2.67%
2018-05-23 0 7.860 7.860 7.870 7.830 7.980 314,000 2,478,475 7.8932 6.552 6.552 6.561 6.527 6.653 376,658 6.5802 -0.76%
2018-05-21 0 7.920 7.880 7.920 7.830 8.000 577,000 4,555,220 7.8947 6.602 6.569 6.602 6.527 6.669 692,139 6.5814 0.38%
2018-05-18 0 7.890 7.890 7.930 7.800 7.990 402,000 3,167,030 7.8782 6.577 6.577 6.611 6.502 6.661 482,218 6.5676 -1.13%
2018-05-17 0 7.980 7.940 7.980 7.860 8.440 944,000 7,684,470 8.1403 6.653 6.619 6.653 6.552 7.036 1,132,373 6.7862 -1.48%
2018-05-16 0 8.100 8.100 8.140 7.510 8.210 1,910,000 15,251,400 7.9850 6.753 6.753 6.786 6.261 6.844 2,291,137 6.6567 5.61%
2018-05-15 0 7.670 7.660 7.670 7.450 7.760 997,000 7,583,750 7.6066 6.394 6.386 6.394 6.211 6.469 1,195,949 6.3412 3.02%
2018-05-14 0 7.470 7.470 7.520 7.080 7.590 783,000 5,840,260 7.4588 6.207 6.207 6.248 5.882 6.306 942,400 6.1972 1.08%
2018-05-11 0 7.390 7.340 7.420 7.310 7.650 1,055,000 7,916,250 7.5036 6.140 6.098 6.165 6.074 6.356 1,269,773 6.2344 -1.07%
2018-05-10 0 7.470 7.470 7.540 7.410 7.570 529,000 3,952,850 7.4723 6.207 6.207 6.265 6.157 6.290 636,692 6.2084 0.54%
2018-05-09 0 7.430 7.420 7.440 7.380 7.700 552,000 4,144,200 7.5076 6.173 6.165 6.182 6.132 6.398 664,374 6.2378 -2.24%
2018-05-08 0 7.600 7.600 7.620 7.180 7.660 1,970,000 14,857,920 7.5421 6.315 6.315 6.331 5.966 6.364 2,371,045 6.2664 6.15%
2018-05-07 0 7.160 7.160 7.230 6.920 7.270 546,000 3,901,160 7.1450 5.949 5.949 6.007 5.750 6.040 657,153 5.9365 0.28%
2018-05-04 0 7.140 7.140 7.160 7.050 7.220 474,000 3,391,690 7.1555 5.932 5.932 5.949 5.858 5.999 570,495 5.9452 -0.70%
2018-05-03 0 7.190 7.150 7.190 6.870 7.270 508,300 3,619,430 7.1207 5.974 5.941 5.974 5.708 6.040 611,778 5.9162 -1.24%
2018-05-02 0 7.280 7.220 7.280 7.110 7.500 1,118,000 8,205,620 7.3396 6.049 5.999 6.049 5.907 6.231 1,345,598 6.0981 3.70%
2018-04-30 0 7.020 7.000 7.030 6.750 7.130 1,274,000 8,914,540 6.9973 5.833 5.816 5.841 5.608 5.924 1,533,356 5.8137 -2.64%
2018-04-27 0 7.210 7.210 7.240 7.050 7.420 907,069 6,579,606 7.2537 5.990 5.990 6.015 5.858 6.165 1,091,727 6.0268 -2.04%
2018-04-26 0 7.360 7.350 7.360 7.200 7.500 1,186,000 8,726,915 7.3583 6.115 6.107 6.115 5.982 6.231 1,427,441 6.1137 -2.26%
2018-04-25 0 7.530 7.530 7.560 7.390 7.720 850,000 6,399,880 7.5293 6.256 6.256 6.281 6.140 6.414 1,023,040 6.2557 -1.57%
2018-04-24 0 7.650 7.630 7.650 7.480 7.800 1,053,941 8,009,650 7.5997 6.356 6.339 6.356 6.215 6.481 1,268,498 6.3143 3.24%
2018-04-23 0 7.410 7.410 7.480 7.330 7.580 274,000 2,048,810 7.4774 6.157 6.157 6.215 6.090 6.298 329,780 6.2127 -1.59%
2018-04-20 0 7.530 7.530 7.540 7.400 7.860 431,300 3,284,622 7.6156 6.256 6.256 6.265 6.148 6.531 519,102 6.3275 -2.96%
2018-04-19 0 7.760 7.750 7.770 7.420 7.950 1,292,000 9,995,830 7.7367 6.447 6.439 6.456 6.165 6.605 1,555,020 6.4281 4.16%
2018-04-18 0 7.450 7.420 7.450 7.250 8.000 1,210,220 9,072,132 7.4963 6.190 6.165 6.190 6.024 6.647 1,456,592 6.2283 -5.70%
2018-04-17 0 7.900 7.890 7.910 7.820 8.280 1,104,000 8,831,950 8.0000 6.564 6.555 6.572 6.497 6.879 1,328,748 6.6468 -4.59%
2018-04-16 0 8.280 8.250 8.280 8.000 8.490 892,004 7,275,032 8.1558 6.879 6.855 6.879 6.647 7.054 1,073,595 6.7763 -2.47%
2018-04-13 0 8.490 8.510 8.520 8.410 8.780 976,500 8,355,940 8.5570 7.054 7.071 7.079 6.988 7.295 1,175,292 7.1097 -2.30%
2018-04-12 0 8.690 8.690 8.700 8.400 8.820 2,971,126 25,593,551 8.6141 7.220 7.220 7.228 6.979 7.328 3,575,976 7.1571 2.48%
2018-04-11 0 8.480 8.460 8.480 8.450 8.880 1,799,451 15,500,271 8.6139 7.046 7.029 7.046 7.021 7.378 2,165,776 7.1569 -3.75%
2018-04-10 0 8.810 8.790 8.870 8.730 8.950 1,738,639 15,375,037 8.8431 7.320 7.303 7.370 7.253 7.436 2,092,584 7.3474 0.23%
2018-04-09 0 8.790 8.790 8.820 8.600 8.980 2,280,912 20,052,894 8.7916 7.303 7.303 7.328 7.145 7.461 2,745,251 7.3046 0.00%
2018-04-06 0 8.790 8.770 8.790 8.410 8.850 2,835,604 24,715,523 8.7161 7.303 7.287 7.303 6.988 7.353 3,412,865 7.2419 3.29%
2018-04-04 0 8.510 8.510 8.620 8.380 8.850 2,752,697 23,851,981 8.6649 7.071 7.071 7.162 6.963 7.353 3,313,080 7.1993 -1.16%
2018-04-03 0 8.610 8.610 8.620 7.700 8.690 4,239,382 35,553,021 8.3864 7.154 7.154 7.162 6.398 7.220 5,102,419 6.9679 9.68%
2018-03-29 0 7.850 7.850 7.880 7.780 8.050 337,500 2,642,725 7.8303 6.522 6.522 6.547 6.464 6.688 406,207 6.5059 -0.13%
2018-03-28 0 7.860 7.810 7.870 7.780 8.000 944,000 7,418,030 7.8581 6.531 6.489 6.539 6.464 6.647 1,136,176 6.5289 -1.26%
2018-03-27 0 7.960 7.960 7.970 7.850 8.380 2,344,000 18,940,980 8.0806 6.614 6.614 6.622 6.522 6.963 2,821,182 6.7138 0.63%
2018-03-26 0 7.910 7.900 7.920 7.400 8.010 2,756,000 21,681,010 7.8668 6.572 6.564 6.580 6.148 6.655 3,317,056 6.5362 4.77%
2018-03-23 0 7.550 7.510 7.540 7.110 7.870 3,921,000 29,380,170 7.4930 6.273 6.240 6.265 5.907 6.539 4,719,222 6.2256 -7.02%
2018-03-22 0 8.120 8.090 8.130 8.080 8.600 2,174,000 17,955,560 8.2592 6.747 6.722 6.755 6.713 7.145 2,616,575 6.8622 -4.36%
2018-03-21 0 8.490 8.470 8.510 8.370 8.880 2,218,637 18,961,072 8.5463 7.054 7.037 7.071 6.954 7.378 2,670,299 7.1007 -2.41%
2018-03-20 0 8.700 8.610 8.700 7.950 8.800 4,279,905 36,493,333 8.5267 7.228 7.154 7.228 6.605 7.312 5,151,192 7.0844 5.07%
2018-03-19 0 8.280 8.230 8.280 7.840 8.800 4,002,720 33,264,638 8.3105 6.879 6.838 6.879 6.514 7.312 4,817,578 6.9048 2.22%
2018-03-16 0 8.100 8.070 8.080 7.850 9.490 9,765,921 83,935,946 8.5948 6.730 6.705 6.713 6.522 7.885 11,754,030 7.1410 -15.27%
2018-03-15 0 9.560 9.530 9.550 8.250 9.600 8,122,000 73,084,930 8.9984 7.943 7.918 7.935 6.855 7.976 9,775,445 7.4764 14.49%
2018-03-14 0 8.350 8.340 8.350 7.800 8.870 4,036,300 34,022,025 8.4290 6.938 6.929 6.938 6.481 7.370 4,857,994 7.0033 3.73%
2018-03-13 0 8.050 8.030 8.040 7.480 8.400 4,904,000 39,108,250 7.9748 6.688 6.672 6.680 6.215 6.979 5,902,337 6.6259 7.05%
2018-03-12 0 7.520 7.480 7.530 7.270 7.550 3,169,000 23,510,050 7.4188 6.248 6.215 6.256 6.040 6.273 3,814,133 6.1639 2.31%
2018-03-09 0 7.350 7.330 7.350 7.200 7.600 2,321,000 17,085,130 7.3611 6.107 6.090 6.107 5.982 6.315 2,793,500 6.1160 -0.68%
2018-03-08 0 7.400 7.390 7.400 6.960 7.540 3,545,000 25,972,230 7.3264 6.148 6.140 6.148 5.783 6.265 4,266,677 6.0872 6.17%
2018-03-07 0 6.970 6.970 6.990 6.920 7.540 3,899,090 27,975,522 7.1749 5.791 5.791 5.808 5.750 6.265 4,692,852 5.9613 -2.52%
2018-03-06 0 7.150 7.140 7.150 6.450 7.150 4,833,000 32,716,820 6.7695 5.941 5.932 5.941 5.359 5.941 5,816,883 5.6245 11.37%
2018-03-05 0 6.420 6.420 6.430 6.230 6.590 3,776,000 24,133,380 6.3913 5.334 5.334 5.342 5.176 5.475 4,544,704 5.3102 3.55%
2018-03-02 0 6.200 6.200 6.240 5.800 6.250 3,261,000 20,025,170 6.1408 5.151 5.151 5.185 4.819 5.193 3,924,862 5.1021 4.20%
2018-03-01 0 5.950 5.950 5.960 5.510 5.960 2,097,000 12,224,890 5.8297 4.944 4.944 4.952 4.578 4.952 2,523,899 4.8437 6.82%
2018-02-28 0 5.570 5.530 5.570 5.320 5.690 345,000 1,890,270 5.4790 4.628 4.595 4.628 4.420 4.728 415,234 4.5523 1.64%
2018-02-27 0 5.480 5.500 5.520 5.400 5.540 767,500 4,211,375 5.4871 4.553 4.570 4.586 4.487 4.603 923,745 4.5590 1.29%
2018-02-26 0 5.410 5.410 5.480 5.280 5.500 765,000 4,101,600 5.3616 4.495 4.495 4.553 4.387 4.570 920,736 4.4547 3.05%
2018-02-23 0 5.250 5.250 5.290 5.220 5.290 187,000 981,610 5.2493 4.362 4.362 4.395 4.337 4.395 225,069 4.3614 0.38%
2018-02-22 0 5.230 5.220 5.290 5.220 5.320 242,500 1,277,880 5.2696 4.345 4.337 4.395 4.337 4.420 291,867 4.3783 -1.69%
2018-02-21 0 5.320 5.320 5.350 5.270 5.350 255,000 1,358,435 5.3272 4.420 4.420 4.445 4.379 4.445 306,912 4.4261 -0.37%
2018-02-20 0 5.340 5.330 5.350 4.990 5.360 795,000 4,126,230 5.1902 4.437 4.428 4.445 4.146 4.453 956,843 4.3123 7.66%
2018-02-15 0 4.960 4.950 4.960 4.920 5.050 1,221,000 6,080,420 4.9799 4.121 4.113 4.121 4.088 4.196 1,469,566 4.1376 0.81%
2018-02-14 0 4.920 4.910 4.920 4.830 4.990 1,144,000 5,624,580 4.9166 4.088 4.080 4.088 4.013 4.146 1,376,891 4.0850 0.82%
2018-02-13 0 4.880 4.880 4.930 4.800 5.040 1,074,000 5,250,560 4.8888 4.055 4.055 4.096 3.988 4.188 1,292,641 4.0619 0.62%
2018-02-12 0 4.850 4.850 4.870 4.800 4.960 789,000 3,841,740 4.8691 4.030 4.030 4.046 3.988 4.121 949,622 4.0455 -0.21%
2018-02-09 0 4.860 4.800 4.870 4.680 4.960 705,000 3,411,430 4.8389 4.038 3.988 4.046 3.888 4.121 848,521 4.0204 -4.14%
2018-02-08 0 5.070 5.000 5.070 4.990 5.190 328,000 1,661,170 5.0645 4.212 4.154 4.212 4.146 4.312 394,773 4.2079 0.80%
2018-02-07 0 5.030 5.000 5.030 4.910 5.270 905,000 4,606,570 5.0901 4.179 4.154 4.179 4.080 4.379 1,089,236 4.2292 0.40%
2018-02-06 0 5.010 5.010 5.060 4.900 5.500 1,252,000 6,403,010 5.1142 4.163 4.163 4.204 4.071 4.570 1,506,877 4.2492 -9.73%
2018-02-05 0 5.550 5.510 5.580 5.480 5.700 356,000 1,994,830 5.6035 4.611 4.578 4.636 4.553 4.736 428,473 4.6557 -3.48%
2018-02-02 0 5.750 5.670 5.750 5.470 5.950 362,000 2,042,220 5.6415 4.777 4.711 4.777 4.545 4.944 435,695 4.6873 4.93%
2018-02-01 0 5.480 5.420 5.480 5.400 5.600 308,000 1,700,930 5.5225 4.553 4.503 4.553 4.487 4.653 370,701 4.5884 -2.14%
2018-01-31 0 5.600 5.580 5.600 5.520 5.660 164,000 917,050 5.5918 4.653 4.636 4.653 4.586 4.703 197,386 4.6460 -1.06%
2018-01-30 0 5.660 5.590 5.660 5.470 5.750 336,000 1,894,220 5.6376 4.703 4.644 4.703 4.545 4.777 404,402 4.6840 1.07%
2018-01-29 0 5.600 5.570 5.650 5.550 5.880 642,000 3,661,870 5.7038 4.653 4.628 4.694 4.611 4.885 772,696 4.7391 -3.95%
2018-01-26 0 5.830 5.790 5.830 5.770 6.000 797,000 4,641,060 5.8232 4.844 4.811 4.844 4.794 4.985 959,250 4.8382 -2.83%
2018-01-25 0 6.000 5.960 6.000 5.930 6.380 1,128,000 6,859,480 6.0811 4.985 4.952 4.985 4.927 5.301 1,357,634 5.0525 -3.54%
2018-01-24 0 6.220 6.220 6.250 6.150 6.350 770,000 4,793,995 6.2260 5.168 5.168 5.193 5.110 5.276 926,754 5.1729 0.65%
2018-01-23 0 6.180 6.110 6.190 6.080 6.370 966,000 5,977,900 6.1883 5.135 5.077 5.143 5.052 5.293 1,162,655 5.1416 0.16%
2018-01-22 0 6.170 6.130 6.170 6.110 6.400 1,045,000 6,459,040 6.1809 5.126 5.093 5.126 5.077 5.317 1,257,737 5.1354 -3.29%
2018-01-19 0 6.380 6.370 6.390 5.980 6.400 3,579,500 22,410,960 6.2609 5.301 5.293 5.309 4.969 5.317 4,308,201 5.2019 6.69%
2018-01-18 0 5.980 5.920 5.980 5.750 5.980 737,000 4,331,260 5.8769 4.969 4.919 4.969 4.777 4.969 887,036 4.8828 4.18%
2018-01-17 0 5.740 5.720 5.750 5.700 5.910 1,553,000 8,958,440 5.7685 4.769 4.753 4.777 4.736 4.910 1,869,154 4.7928 -2.55%
2018-01-16 0 5.890 5.890 5.900 5.810 5.940 1,151,000 6,758,540 5.8719 4.894 4.894 4.902 4.827 4.935 1,385,316 4.8787 0.86%
2018-01-15 0 5.840 5.840 5.880 5.700 6.000 3,177,000 18,775,390 5.9098 4.852 4.852 4.885 4.736 4.985 3,823,761 4.9102 3.91%
2018-01-12 0 5.620 5.610 5.620 5.160 6.000 5,454,000 30,304,490 5.5564 4.669 4.661 4.669 4.287 4.985 6,564,304 4.6166 7.05%
2018-01-11 0 5.250 5.210 5.250 5.130 5.280 2,237,000 11,657,530 5.2112 4.362 4.329 4.362 4.262 4.387 2,692,400 4.3298 2.54%
2018-01-10 0 5.120 5.120 5.150 5.040 5.150 516,000 2,647,440 5.1307 4.254 4.254 4.279 4.188 4.279 621,045 4.2629 0.79%
2018-01-09 0 5.080 5.040 5.080 4.740 5.090 3,590,500 17,858,040 4.9737 4.221 4.188 4.221 3.938 4.229 4,321,440 4.1324 6.50%
2018-01-08 0 4.770 4.750 4.780 4.610 4.800 433,000 2,055,250 4.7465 3.963 3.947 3.971 3.830 3.988 521,148 3.9437 3.02%
2018-01-05 0 4.630 4.620 4.690 4.620 4.700 308,000 1,439,040 4.6722 3.847 3.839 3.897 3.839 3.905 370,701 3.8819 -1.49%
2018-01-04 0 4.700 4.660 4.700 4.630 4.700 330,000 1,536,880 4.6572 3.905 3.872 3.905 3.847 3.905 397,180 3.8695 0.00%
2018-01-03 0 4.700 4.640 4.700 4.640 4.750 346,000 1,615,020 4.6677 3.905 3.855 3.905 3.855 3.947 416,437 3.8782 1.08%
2018-01-02 0 4.650 4.610 4.660 4.590 4.800 183,000 849,260 4.6408 3.863 3.830 3.872 3.814 3.988 220,254 3.8558 1.53%
2017-12-29 0 4.580 4.430 4.810 4.580 4.820 7,000 32,540 4.6486 3.805 3.681 3.996 3.805 4.005 8,425 3.8623 -1.51%
2017-12-28 0 4.650 4.620 4.670 4.620 4.690 342,000 1,593,980 4.6608 3.863 3.839 3.880 3.839 3.897 411,623 3.8724 -0.43%
2017-12-27 0 4.670 4.630 4.670 4.610 4.680 92,000 428,560 4.6583 3.880 3.847 3.880 3.830 3.888 110,729 3.8703 -0.21%
2017-12-22 0 4.680 4.610 4.680 4.610 4.710 260,000 1,209,590 4.6523 3.888 3.830 3.888 3.830 3.913 312,930 3.8654 -0.43%
2017-12-21 0 4.700 4.660 4.700 4.660 4.700 167,000 781,720 4.6810 3.905 3.872 3.905 3.872 3.905 200,997 3.8892 0.43%
2017-12-20 0 4.680 4.620 4.680 4.630 4.700 198,000 926,370 4.6786 3.888 3.839 3.888 3.847 3.905 238,308 3.8873 -1.47%
2017-12-19 0 4.750 4.700 4.750 4.700 5.000 80,000 381,200 4.7650 3.947 3.905 3.947 3.905 4.154 96,286 3.9590 0.21%
2017-12-18 0 4.740 4.700 4.740 4.660 4.750 93,000 437,340 4.7026 3.938 3.905 3.938 3.872 3.947 111,933 3.9072 0.85%
2017-12-15 0 4.700 4.660 4.700 4.660 4.740 55,000 258,550 4.7009 3.905 3.872 3.905 3.872 3.938 66,197 3.9058 -0.42%
2017-12-14 0 4.720 4.660 4.720 4.720 4.750 36,000 169,950 4.7208 3.922 3.872 3.922 3.922 3.947 43,329 3.9223 0.00%
2017-12-13 0 4.720 4.660 4.720 4.650 4.730 130,000 605,940 4.6611 3.922 3.872 3.922 3.863 3.930 156,465 3.8727 -0.21%
2017-12-12 0 4.730 4.650 4.730 4.630 4.770 85,000 396,900 4.6694 3.930 3.863 3.930 3.847 3.963 102,304 3.8796 0.85%
2017-12-11 0 4.690 4.670 4.690 4.690 4.780 286,000 1,344,980 4.7027 3.897 3.880 3.897 3.897 3.971 344,223 3.9073 0.00%
2017-12-08 0 4.690 4.630 4.690 4.630 4.700 102,100 475,406 4.6563 3.897 3.847 3.897 3.847 3.905 122,885 3.8687 1.08%
2017-12-07 0 4.640 4.620 4.640 4.620 4.730 143,000 664,800 4.6490 3.855 3.839 3.855 3.839 3.930 172,111 3.8626 -0.85%
2017-12-06 0 4.680 4.650 4.690 4.640 4.790 552,000 2,590,820 4.6935 3.888 3.863 3.897 3.855 3.980 664,374 3.8996 -1.47%
2017-12-05 0 4.750 4.720 4.750 4.720 4.790 305,000 1,445,150 4.7382 3.947 3.922 3.947 3.922 3.980 367,091 3.9368 -0.42%
2017-12-04 0 4.770 4.760 4.770 4.760 4.880 339,000 1,628,530 4.8039 3.963 3.955 3.963 3.955 4.055 408,012 3.9914 -0.63%
2017-12-01 0 4.800 4.800 4.820 4.780 4.880 268,000 1,289,180 4.8104 3.988 3.988 4.005 3.971 4.055 322,558 3.9967 0.63%
2017-11-30 0 4.770 4.770 4.780 4.750 4.900 328,000 1,568,010 4.7805 3.963 3.963 3.971 3.947 4.071 394,773 3.9719 -0.42%
2017-11-29 0 4.790 4.740 4.800 4.750 4.900 576,000 2,749,800 4.7740 3.980 3.938 3.988 3.947 4.071 693,260 3.9665 0.00%
2017-11-28 0 4.790 4.790 4.800 4.710 4.920 587,000 2,804,830 4.7782 3.980 3.980 3.988 3.913 4.088 706,499 3.9700 -1.03%
2017-11-27 0 4.840 4.810 4.880 4.830 4.900 91,000 442,330 4.8608 4.021 3.996 4.055 4.013 4.071 109,525 4.0386 -0.21%
2017-11-24 0 4.850 4.820 4.850 4.800 5.000 371,000 1,797,170 4.8441 4.030 4.005 4.030 3.988 4.154 446,527 4.0248 -0.41%
2017-11-23 0 4.870 4.810 4.870 4.850 5.000 269,000 1,318,940 4.9031 4.046 3.996 4.046 4.030 4.154 323,762 4.0738 -0.81%
2017-11-22 0 4.910 4.880 4.900 4.810 4.920 564,000 2,750,110 4.8761 4.080 4.055 4.071 3.996 4.088 678,817 4.0513 0.00%
2017-11-21 0 4.910 4.890 4.910 4.850 5.040 367,000 1,803,570 4.9144 4.080 4.063 4.080 4.030 4.188 441,712 4.0831 -0.61%
2017-11-20 0 4.940 4.910 4.940 4.880 4.950 246,000 1,211,765 4.9259 4.104 4.080 4.104 4.055 4.113 296,080 4.0927 0.41%
2017-11-17 0 4.920 4.910 4.950 4.890 4.980 435,606 2,146,713 4.9281 4.088 4.080 4.113 4.063 4.138 524,285 4.0946 -0.40%
2017-11-16 0 4.940 4.900 4.950 4.890 5.020 183,000 900,970 4.9233 4.104 4.071 4.113 4.063 4.171 220,254 4.0906 -0.80%
2017-11-15 0 4.980 4.940 4.980 4.950 5.010 146,000 724,610 4.9631 4.138 4.104 4.138 4.113 4.163 175,722 4.1236 0.20%
2017-11-14 0 4.970 4.900 4.980 4.890 5.020 900,000 4,437,180 4.9302 4.129 4.071 4.138 4.063 4.171 1,083,219 4.0963 -0.80%
2017-11-13 0 5.010 4.990 5.010 4.990 5.020 343,000 1,716,880 5.0055 4.163 4.146 4.163 4.146 4.171 412,827 4.1588 0.00%
2017-11-10 0 5.010 4.990 5.010 4.990 5.010 414,000 2,069,600 4.9990 4.163 4.146 4.163 4.146 4.163 498,281 4.1535 -0.20%
2017-11-09 0 5.020 5.000 5.020 5.000 5.050 300,000 1,502,970 5.0099 4.171 4.154 4.171 4.154 4.196 361,073 4.1625 0.20%
2017-11-08 0 5.010 5.000 5.010 4.980 5.040 577,000 2,885,970 5.0017 4.163 4.154 4.163 4.138 4.188 694,463 4.1557 0.00%
2017-11-07 0 5.010 5.000 5.010 5.000 5.030 231,000 1,158,040 5.0132 4.163 4.154 4.163 4.154 4.179 278,026 4.1652 0.20%
2017-11-06 0 5.000 4.990 5.000 4.990 5.030 308,000 1,540,960 5.0031 4.154 4.146 4.154 4.146 4.179 370,701 4.1569 -0.20%
2017-11-03 0 5.010 4.990 5.010 4.920 5.120 360,000 1,808,000 5.0222 4.163 4.146 4.163 4.088 4.254 433,287 4.1727 0.00%
2017-11-02 0 5.010 4.990 5.010 5.000 5.100 200,000 1,002,740 5.0137 4.163 4.146 4.163 4.154 4.237 240,715 4.1657 1.01%
2017-11-01 0 4.960 4.900 4.960 4.780 4.990 385,000 1,871,910 4.8621 4.121 4.071 4.121 3.971 4.146 463,377 4.0397 -1.39%
2017-10-31 0 5.030 4.970 5.030 4.980 5.030 57,000 284,960 4.9993 4.179 4.129 4.179 4.138 4.179 68,604 4.1537 0.80%
2017-10-30 0 4.990 4.970 4.990 4.910 5.030 116,000 575,260 4.9591 4.146 4.129 4.146 4.080 4.179 139,615 4.1203 -0.20%
2017-10-27 0 5.000 4.980 5.000 5.000 5.020 72,000 360,600 5.0083 4.154 4.138 4.154 4.154 4.171 86,657 4.1612 -0.40%
2017-10-26 0 5.020 5.000 5.020 4.950 5.020 101,000 505,010 5.0001 4.171 4.154 4.171 4.113 4.171 121,561 4.1544 -0.59%
2017-10-25 0 5.050 5.000 5.050 5.000 5.060 333,000 1,679,980 5.0450 4.196 4.154 4.196 4.154 4.204 400,791 4.1917 1.00%
2017-10-24 0 5.000 4.980 5.000 4.960 5.000 187,000 931,190 4.9796 4.154 4.138 4.154 4.121 4.154 225,069 4.1374 0.00%
2017-10-23 0 5.000 4.950 5.000 4.980 5.010 528,000 2,642,100 5.0040 4.154 4.113 4.154 4.138 4.163 635,488 4.1576 0.40%
2017-10-20 0 4.980 4.880 4.980 4.890 5.000 174,000 856,580 4.9229 4.138 4.055 4.138 4.063 4.154 209,422 4.0902 -0.60%
2017-10-19 0 5.010 5.000 5.010 4.970 5.030 670,000 3,358,590 5.0128 4.163 4.154 4.163 4.129 4.179 806,396 4.1649 0.80%
2017-10-18 0 4.970 4.970 5.000 4.970 5.070 1,015,000 5,086,390 5.0112 4.129 4.129 4.154 4.129 4.212 1,221,630 4.1636 -1.39%
2017-10-17 0 5.040 5.000 5.040 4.950 5.050 736,000 3,696,200 5.0220 4.188 4.154 4.188 4.113 4.196 885,832 4.1726 0.00%
2017-10-16 0 5.040 5.000 5.040 4.950 5.060 93,000 465,370 5.0040 4.188 4.154 4.188 4.113 4.204 111,933 4.1576 0.00%
2017-10-13 0 5.040 5.000 5.040 4.950 5.070 387,000 1,942,400 5.0191 4.188 4.154 4.188 4.113 4.212 465,784 4.1702 1.00%
2017-10-12 0 4.990 4.970 4.990 4.960 5.060 102,000 508,820 4.9884 4.146 4.129 4.146 4.121 4.204 122,765 4.1447 -0.20%
2017-10-11 0 5.000 4.940 5.000 4.940 5.050 192,000 957,180 4.9853 4.154 4.104 4.154 4.104 4.196 231,087 4.1421 1.21%
2017-10-10 0 4.940 4.900 4.940 4.940 5.080 31,000 154,610 4.9874 4.104 4.071 4.104 4.104 4.221 37,311 4.1438 -0.80%
2017-10-09 0 4.980 4.970 4.980 4.970 5.080 358,000 1,803,010 5.0363 4.138 4.129 4.138 4.129 4.221 430,880 4.1845 -1.58%
2017-10-06 0 5.060 4.990 5.070 5.000 5.100 200,000 1,007,970 5.0399 4.204 4.146 4.212 4.154 4.237 240,715 4.1874 1.40%
2017-10-04 0 4.990 4.950 5.000 4.980 5.140 267,000 1,335,090 5.0003 4.146 4.113 4.154 4.138 4.271 321,355 4.1546 0.81%
2017-10-03 0 4.950 4.890 4.950 4.880 5.190 246,000 1,218,130 4.9517 4.113 4.063 4.113 4.055 4.312 296,080 4.1142 1.02%
2017-09-29 0 4.900 4.830 4.900 4.850 5.160 38,000 185,550 4.8829 4.071 4.013 4.071 4.030 4.287 45,736 4.0570 1.45%
2017-09-28 0 4.830 4.740 4.840 4.750 5.210 853,000 4,125,240 4.8362 4.013 3.938 4.021 3.947 4.329 1,026,650 4.0182 1.58%
2017-09-27 0 4.780 4.770 4.840 4.750 4.940 324,000 1,556,200 4.8031 3.951 3.942 4.000 3.926 4.083 392,009 3.9698 -1.44%
2017-09-26 0 4.850 4.830 4.870 4.830 4.930 309,000 1,502,050 4.8610 4.009 3.992 4.025 3.992 4.075 373,860 4.0177 -1.62%
2017-09-25 0 4.930 4.870 4.930 4.850 5.140 573,000 2,826,900 4.9335 4.075 4.025 4.075 4.009 4.248 693,275 4.0776 -3.90%
2017-09-22 0 5.130 5.030 5.130 5.010 5.150 646,000 3,279,800 5.0771 4.240 4.157 4.240 4.141 4.257 781,598 4.1963 -1.35%
2017-09-21 0 5.200 5.120 5.200 5.120 5.400 715,000 3,715,480 5.1965 4.298 4.232 4.298 4.232 4.463 865,081 4.2949 -0.76%
2017-09-20 0 5.240 5.230 5.280 5.210 5.400 1,672,000 8,803,550 5.2653 4.331 4.323 4.364 4.306 4.463 2,022,960 4.3518 -0.76%
2017-09-19 0 5.280 5.250 5.280 5.250 5.350 692,000 3,651,980 5.2774 4.364 4.339 4.364 4.339 4.422 837,254 4.3619 0.57%
2017-09-18 0 5.250 5.260 5.280 5.230 5.300 541,000 2,848,790 5.2658 4.339 4.347 4.364 4.323 4.381 654,558 4.3522 0.96%
2017-09-15 0 5.200 5.200 5.230 5.150 5.300 846,000 4,414,630 5.2182 4.298 4.298 4.323 4.257 4.381 1,023,579 4.3129 1.76%
2017-09-14 0 5.110 5.080 5.110 5.090 5.280 318,000 1,623,880 5.1065 4.223 4.199 4.223 4.207 4.364 384,750 4.2206 0.59%
2017-09-13 0 5.080 5.040 5.080 5.050 5.130 149,000 754,620 5.0646 4.199 4.166 4.199 4.174 4.240 180,276 4.1859 0.79%
2017-09-12 0 5.040 5.040 5.050 5.040 5.150 511,000 2,597,960 5.0841 4.166 4.166 4.174 4.166 4.257 618,261 4.2020 -0.40%
2017-09-11 0 5.060 5.060 5.080 5.060 5.200 375,000 1,923,690 5.1298 4.182 4.182 4.199 4.182 4.298 453,714 4.2399 -0.78%
2017-09-08 0 5.100 5.100 5.140 5.020 5.480 935,000 4,840,290 5.1768 4.215 4.215 4.248 4.149 4.529 1,131,260 4.2787 1.59%
2017-09-07 0 5.020 4.980 5.020 4.900 5.060 1,260,000 6,308,790 5.0070 4.149 4.116 4.149 4.050 4.182 1,524,479 4.1383 2.45%
2017-09-06 0 4.900 4.860 4.900 4.620 4.900 1,271,000 6,063,410 4.7706 4.050 4.017 4.050 3.818 4.050 1,537,788 3.9429 6.75%
2017-09-05 0 4.590 4.590 4.670 4.580 4.800 985,000 4,584,380 4.6542 3.794 3.794 3.860 3.785 3.967 1,191,756 3.8467 0.00%
2017-09-04 0 4.590 4.580 4.590 4.500 4.590 845,000 3,858,640 4.5664 3.794 3.785 3.794 3.719 3.794 1,022,369 3.7742 0.22%
2017-09-01 0 4.580 4.400 4.580 4.100 4.800 498,000 2,143,190 4.3036 3.785 3.637 3.785 3.389 3.967 602,532 3.5570 9.31%
2017-08-31 0 4.190 4.190 4.230 4.150 4.270 271,500 1,143,350 4.2112 3.463 3.463 3.496 3.430 3.529 328,489 3.4806 0.72%
2017-08-30 0 4.160 4.160 4.250 4.160 4.290 116,000 485,420 4.1847 3.438 3.438 3.513 3.438 3.546 140,349 3.4587 -2.35%
2017-08-29 0 4.260 4.200 4.270 4.170 4.290 387,000 1,628,450 4.2079 3.521 3.471 3.529 3.447 3.546 468,233 3.4779 0.47%
2017-08-28 0 4.240 4.230 4.260 4.200 4.270 88,000 369,810 4.2024 3.504 3.496 3.521 3.471 3.529 106,472 3.4733 -0.93%
2017-08-25 0 4.280 4.200 4.280 4.200 4.300 277,000 1,181,860 4.2666 3.537 3.471 3.537 3.471 3.554 335,143 3.5264 0.71%
2017-08-24 0 4.250 4.180 4.250 4.180 4.250 370,000 1,561,580 4.2205 3.513 3.455 3.513 3.455 3.513 447,665 3.4883 0.24%
2017-08-22 0 4.240 4.170 4.240 4.150 4.240 449,000 1,878,790 4.1844 3.504 3.447 3.504 3.430 3.504 543,247 3.4584 1.19%
2017-08-21 0 4.190 4.170 4.240 4.150 4.200 82,000 343,240 4.1859 3.463 3.447 3.504 3.430 3.471 99,212 3.4597 -0.95%
2017-08-18 0 4.230 4.110 4.230 4.240 4.240 22,000 93,280 4.2400 3.496 3.397 3.496 3.504 3.504 26,618 3.5044 0.24%
2017-08-17 0 4.220 4.220 4.240 4.170 4.240 217,000 916,780 4.2248 3.488 3.488 3.504 3.447 3.504 262,549 3.4918 1.20%
2017-08-16 0 4.170 4.160 4.170 4.170 4.220 31,000 129,630 4.1816 3.447 3.438 3.447 3.447 3.488 37,507 3.4562 -1.42%
2017-08-15 0 4.230 4.210 4.230 4.190 4.250 134,000 563,730 4.2069 3.496 3.480 3.496 3.463 3.513 162,127 3.4771 -0.24%
2017-08-14 0 4.240 4.240 4.250 4.190 4.290 526,000 2,218,820 4.2183 3.504 3.504 3.513 3.463 3.546 636,410 3.4865 0.95%
2017-08-11 0 4.200 4.110 4.200 4.200 4.200 57,000 239,400 4.2000 3.471 3.397 3.471 3.471 3.471 68,965 3.4713 0.00%
2017-08-10 0 4.200 4.200 4.250 4.180 4.280 951,000 4,012,440 4.2192 3.471 3.471 3.513 3.455 3.537 1,150,619 3.4872 -1.18%
2017-08-09 0 4.250 4.250 4.270 4.240 4.320 189,000 803,970 4.2538 3.513 3.513 3.529 3.504 3.571 228,672 3.5158 -0.47%
2017-08-08 0 4.270 4.260 4.270 4.210 4.350 193,000 822,410 4.2612 3.529 3.521 3.529 3.480 3.595 233,511 3.5219 -0.23%
2017-08-07 0 4.280 4.250 4.280 4.200 4.390 387,000 1,645,690 4.2524 3.537 3.513 3.537 3.471 3.628 468,233 3.5147 -0.23%
2017-08-04 0 4.290 4.250 4.300 4.250 4.290 141,000 603,600 4.2809 3.546 3.513 3.554 3.513 3.546 170,596 3.5382 0.23%
2017-08-03 0 4.280 4.280 4.300 4.260 4.370 671,000 2,883,640 4.2975 3.537 3.537 3.554 3.521 3.612 811,846 3.5520 -0.47%
2017-08-02 0 4.300 4.250 4.370 4.250 4.400 170,000 726,360 4.2727 3.554 3.513 3.612 3.513 3.637 205,684 3.5314 0.47%
2017-08-01 0 4.280 4.250 4.280 4.200 4.390 154,000 660,370 4.2881 3.537 3.513 3.537 3.471 3.628 186,325 3.5442 0.71%
2017-07-31 0 4.250 4.250 4.300 4.250 4.400 66,000 283,900 4.3015 3.513 3.513 3.554 3.513 3.637 79,854 3.5553 -2.52%
2017-07-28 0 4.360 4.250 4.370 4.350 4.370 6,000 26,150 4.3583 3.604 3.513 3.612 3.595 3.612 7,259 3.6022 0.23%
2017-07-27 0 4.350 4.350 4.370 4.230 4.390 38,000 162,340 4.2721 3.595 3.595 3.612 3.496 3.628 45,976 3.5309 -0.46%
2017-07-26 0 4.370 4.230 4.390 4.240 4.390 40,000 170,190 4.2548 3.612 3.496 3.628 3.504 3.628 48,396 3.5166 -0.23%
2017-07-25 0 4.380 4.360 4.380 4.350 4.380 68,000 296,020 4.3532 3.620 3.604 3.620 3.595 3.620 82,273 3.5980 0.00%
2017-07-24 0 4.380 4.370 4.390 4.380 4.420 18,000 79,020 4.3900 3.620 3.612 3.628 3.620 3.653 21,778 3.6284 0.46%
2017-07-21 0 4.360 4.350 4.400 4.350 4.400 27,000 117,980 4.3696 3.604 3.595 3.637 3.595 3.637 32,667 3.6116 -0.46%
2017-07-20 0 4.380 4.310 4.380 4.320 4.380 43,000 186,850 4.3453 3.620 3.562 3.620 3.571 3.620 52,026 3.5915 0.92%
2017-07-19 0 4.340 4.250 4.390 4.220 4.390 44,000 190,190 4.3225 3.587 3.513 3.628 3.488 3.628 53,236 3.5726 0.23%
2017-07-18 0 4.330 4.320 4.400 4.330 4.340 38,000 164,570 4.3308 3.579 3.571 3.637 3.579 3.587 45,976 3.5794 -0.23%
2017-07-17 0 4.340 4.340 4.370 4.340 4.400 25,000 109,700 4.3880 3.587 3.587 3.612 3.587 3.637 30,248 3.6267 -0.91%
2017-07-14 0 4.380 4.290 4.380 4.290 4.380 32,000 137,790 4.3059 3.620 3.546 3.620 3.546 3.620 38,717 3.5589 2.34%
2017-07-13 0 4.280 4.270 4.280 4.200 4.330 34,000 146,120 4.2976 3.537 3.529 3.537 3.471 3.579 41,137 3.5521 -0.47%
2017-07-12 0 4.300 4.290 4.300 4.290 4.350 106,000 456,160 4.3034 3.554 3.546 3.554 3.546 3.595 128,250 3.5568 0.23%
2017-07-11 0 4.290 4.290 4.330 4.280 4.330 145,000 624,060 4.3039 3.546 3.546 3.579 3.537 3.579 175,436 3.5572 0.23%
2017-07-10 0 4.280 4.270 4.330 4.270 4.330 23,000 98,560 4.2852 3.537 3.529 3.579 3.529 3.579 27,828 3.5418 -0.93%
2017-07-07 0 4.320 4.280 4.320 4.260 4.380 513,000 2,195,440 4.2796 3.571 3.537 3.571 3.521 3.620 620,681 3.5371 1.89%
2017-07-06 0 4.240 4.210 4.250 4.190 4.350 101,000 429,460 4.2521 3.504 3.480 3.513 3.463 3.595 122,200 3.5144 0.00%
2017-07-05 0 4.240 4.230 4.250 4.200 4.250 218,000 921,840 4.2286 3.504 3.496 3.513 3.471 3.513 263,759 3.4950 0.95%
2017-07-04 0 4.200 4.200 4.250 4.000 4.300 881,000 3,574,770 4.0576 3.471 3.471 3.513 3.306 3.554 1,065,926 3.3537 -1.18%
2017-07-03 0 4.250 4.200 4.250 4.210 4.250 34,000 144,330 4.2450 3.513 3.471 3.513 3.480 3.513 41,137 3.5085 0.00%
2017-06-30 0 4.250 4.200 4.250 4.160 4.290 152,000 637,090 4.1914 3.513 3.471 3.513 3.438 3.546 183,905 3.4642 0.00%
2017-06-29 0 4.250 4.200 4.250 4.200 4.260 10,000 42,350 4.2350 3.513 3.471 3.513 3.471 3.521 12,099 3.5003 1.43%
2017-06-28 0 4.190 4.190 4.240 4.190 4.200 38,000 159,150 4.1882 3.463 3.463 3.504 3.463 3.471 45,976 3.4616 -1.41%
2017-06-27 0 4.250 4.200 4.250 4.190 4.250 50,000 209,810 4.1962 3.513 3.471 3.513 3.463 3.513 60,495 3.4682 0.00%
2017-06-26 0 4.250 4.210 4.250 4.200 4.250 16,000 67,410 4.2131 3.513 3.480 3.513 3.471 3.513 19,358 3.4822 0.95%
2017-06-23 0 4.210 4.200 4.210 4.180 4.210 154,000 646,030 4.1950 3.480 3.471 3.480 3.455 3.480 186,325 3.4672 0.24%
2017-06-22 0 4.200 4.200 4.210 4.170 4.210 211,000 884,940 4.1940 3.471 3.471 3.480 3.447 3.480 255,290 3.4664 0.24%
2017-06-21 0 4.190 4.160 4.190 4.170 4.250 125,000 523,920 4.1914 3.463 3.438 3.463 3.447 3.513 151,238 3.4642 0.48%
2017-06-20 0 4.170 4.170 4.220 4.100 4.230 184,000 763,460 4.1492 3.447 3.447 3.488 3.389 3.496 222,622 3.4294 -1.42%
2017-06-19 0 4.230 4.180 4.230 4.190 4.250 33,000 138,450 4.1955 3.496 3.455 3.496 3.463 3.513 39,927 3.4676 0.95%
2017-06-16 0 4.190 4.180 4.230 4.160 4.260 65,000 271,900 4.1831 3.463 3.455 3.496 3.438 3.521 78,644 3.4574 -0.24%
2017-06-15 0 4.200 4.180 4.200 4.160 4.290 88,000 369,160 4.1950 3.471 3.455 3.471 3.438 3.546 106,472 3.4672 1.45%
2017-06-14 0 4.140 4.130 4.160 4.110 4.250 233,000 975,950 4.1886 3.422 3.413 3.438 3.397 3.513 281,908 3.4619 -1.66%
2017-06-13 0 4.210 4.190 4.220 4.200 4.290 515,000 2,177,460 4.2281 3.480 3.463 3.488 3.471 3.546 623,101 3.4946 -1.64%
2017-06-12 0 4.280 4.270 4.290 4.260 4.380 348,000 1,498,340 4.3056 3.537 3.529 3.546 3.521 3.620 421,047 3.5586 -0.23%
2017-06-09 0 4.290 4.280 4.300 4.250 4.340 198,000 849,110 4.2884 3.546 3.537 3.554 3.513 3.587 239,561 3.5444 -1.15%
2017-06-08 0 4.340 4.320 4.340 4.300 4.380 28,000 121,820 4.3507 3.587 3.571 3.587 3.554 3.620 33,877 3.5959 0.00%
2017-06-07 0 4.340 4.260 4.340 4.300 4.350 67,000 290,150 4.3306 3.587 3.521 3.587 3.554 3.595 81,064 3.5793 0.00%
2017-06-06 0 4.340 4.320 4.340 4.300 4.390 92,000 398,170 4.3279 3.587 3.571 3.587 3.554 3.628 111,311 3.5771 -0.91%
2017-06-05 0 4.380 4.300 4.380 4.290 4.420 183,000 793,000 4.3333 3.620 3.554 3.620 3.546 3.653 221,412 3.5816 -0.45%
2017-06-02 0 4.400 4.350 4.400 4.350 4.430 239,000 1,053,490 4.4079 3.637 3.595 3.637 3.595 3.661 289,167 3.6432 1.38%
2017-06-01 0 4.340 4.340 4.400 4.300 4.450 280,000 1,220,330 4.3583 3.587 3.587 3.637 3.554 3.678 338,773 3.6022 -1.14%
2017-05-31 0 4.390 4.350 4.400 4.310 4.450 48,000 208,180 4.3371 3.628 3.595 3.637 3.562 3.678 58,075 3.5847 1.39%
2017-05-29 0 4.330 4.330 4.390 4.300 4.390 109,000 471,010 4.3212 3.579 3.579 3.628 3.554 3.628 131,880 3.5715 -1.14%
2017-05-26 0 4.380 4.360 4.380 4.360 4.400 111,000 486,790 4.3855 3.620 3.604 3.620 3.604 3.637 134,299 3.6247 0.00%
2017-05-25 0 4.380 4.360 4.380 4.330 4.400 66,000 287,820 4.3609 3.620 3.604 3.620 3.579 3.637 79,854 3.6043 0.00%
2017-05-24 0 4.380 4.370 4.410 4.330 4.430 113,000 495,210 4.3824 3.620 3.612 3.645 3.579 3.661 136,719 3.6221 -0.45%
2017-05-23 0 4.400 4.400 4.450 4.400 4.480 28,000 123,540 4.4121 3.637 3.637 3.678 3.637 3.703 33,877 3.6467 -1.79%
2017-05-22 0 4.480 4.410 4.490 4.380 4.500 156,000 695,640 4.4592 3.703 3.645 3.711 3.620 3.719 188,745 3.6856 2.05%
2017-05-19 0 4.390 4.350 4.390 4.280 4.390 124,000 539,510 4.3509 3.628 3.595 3.628 3.537 3.628 150,028 3.5961 0.00%
2017-05-18 0 4.390 4.390 4.430 4.390 4.450 60,000 264,330 4.4055 3.628 3.628 3.661 3.628 3.678 72,594 3.6412 -0.68%
2017-05-17 0 4.420 4.420 4.450 4.380 4.480 185,000 815,240 4.4067 3.653 3.653 3.678 3.620 3.703 223,832 3.6422 0.45%
2017-05-16 0 4.400 4.360 4.430 4.390 4.440 179,000 788,190 4.4033 3.637 3.604 3.661 3.628 3.670 216,573 3.6394 0.46%
2017-05-15 0 4.380 4.380 4.440 4.340 4.440 132,000 580,280 4.3961 3.620 3.620 3.670 3.587 3.670 159,707 3.6334 0.69%
2017-05-12 0 4.350 4.350 4.360 4.320 4.380 68,000 297,180 4.3703 3.595 3.595 3.604 3.571 3.620 82,273 3.6121 -1.58%
2017-05-11 0 4.420 4.370 4.420 4.370 4.420 109,000 479,800 4.4018 3.653 3.612 3.653 3.612 3.653 131,880 3.6382 1.14%
2017-05-10 0 4.370 4.370 4.390 4.230 4.520 386,000 1,671,790 4.3311 3.612 3.612 3.628 3.496 3.736 467,023 3.5797 3.31%
2017-05-09 0 4.230 4.160 4.230 4.140 4.230 291,000 1,222,400 4.2007 3.496 3.438 3.496 3.422 3.496 352,082 3.4719 1.49%
2017-05-08 0 4.200 4.180 4.240 4.190 4.240 304,000 1,276,550 4.1992 3.445 3.428 3.478 3.437 3.478 370,635 3.4442 -0.94%
2017-05-05 0 4.240 4.200 4.250 4.180 4.300 302,000 1,269,850 4.2048 3.478 3.445 3.486 3.428 3.527 368,196 3.4488 -1.40%
2017-05-04 0 4.300 4.250 4.300 4.250 4.300 454,000 1,944,470 4.2830 3.527 3.486 3.527 3.486 3.527 553,514 3.5130 0.00%
2017-05-02 0 4.300 4.220 4.300 4.210 4.380 274,000 1,166,660 4.2579 3.527 3.461 3.527 3.453 3.593 334,059 3.4924 0.47%
2017-04-28 0 4.280 4.250 4.300 4.230 4.350 214,000 908,490 4.2453 3.511 3.486 3.527 3.470 3.568 260,907 3.4820 1.18%
2017-04-27 0 4.230 4.220 4.240 4.160 4.240 112,000 470,900 4.2045 3.470 3.461 3.478 3.412 3.478 136,550 3.4486 1.68%
2017-04-26 0 4.160 4.160 4.180 4.110 4.190 172,000 718,130 4.1752 3.412 3.412 3.428 3.371 3.437 209,701 3.4245 0.48%
2017-04-25 0 4.140 4.140 4.180 4.110 4.230 345,000 1,434,540 4.1581 3.396 3.396 3.428 3.371 3.470 420,622 3.4105 0.49%
2017-04-24 0 4.120 4.120 4.180 4.030 4.390 62,000 256,760 4.1413 3.379 3.379 3.428 3.305 3.601 75,590 3.3967 -1.67%
2017-04-21 0 4.190 4.110 4.190 4.120 4.200 297,000 1,234,120 4.1553 3.437 3.371 3.437 3.379 3.445 362,100 3.4082 0.96%
2017-04-20 0 4.150 4.130 4.150 4.130 4.160 210,000 872,080 4.1528 3.404 3.387 3.404 3.387 3.412 256,031 3.4062 -0.48%
2017-04-19 0 4.170 4.160 4.170 4.120 4.180 108,000 448,360 4.1515 3.420 3.412 3.420 3.379 3.428 131,673 3.4051 0.00%
2017-04-18 0 4.170 4.170 4.190 4.130 4.190 73,000 303,800 4.1616 3.420 3.420 3.437 3.387 3.437 89,001 3.4134 -0.24%
2017-04-13 0 4.180 4.180 4.190 4.080 4.200 228,000 951,540 4.1734 3.428 3.428 3.437 3.346 3.445 277,976 3.4231 1.46%
2017-04-12 0 4.120 4.110 4.140 4.050 4.140 164,000 670,720 4.0898 3.379 3.371 3.396 3.322 3.396 199,948 3.3545 0.49%
2017-04-11 0 4.100 4.060 4.100 4.050 4.150 381,000 1,559,280 4.0926 3.363 3.330 3.363 3.322 3.404 464,513 3.3568 -1.44%
2017-04-10 0 4.160 4.150 4.160 4.150 4.190 62,000 258,070 4.1624 3.412 3.404 3.412 3.404 3.437 75,590 3.4141 0.24%
2017-04-07 0 4.150 4.110 4.150 4.040 4.170 287,000 1,167,410 4.0676 3.404 3.371 3.404 3.314 3.420 349,908 3.3363 1.97%
2017-04-06 0 4.070 4.050 4.070 4.020 4.130 194,000 784,240 4.0425 3.338 3.322 3.338 3.297 3.387 236,523 3.3157 1.50%
2017-04-05 0 4.010 4.010 4.020 3.900 4.020 858,000 3,433,620 4.0019 3.289 3.289 3.297 3.199 3.297 1,046,068 3.2824 0.25%
2017-04-03 0 4.000 3.990 4.000 3.950 4.030 152,000 609,585 4.0104 3.281 3.273 3.281 3.240 3.305 185,317 3.2894 1.27%
2017-03-31 0 3.950 3.940 3.950 3.850 4.040 478,000 1,874,980 3.9226 3.240 3.232 3.240 3.158 3.314 582,774 3.2173 -0.75%
2017-03-30 0 3.980 3.900 3.980 3.900 3.990 389,000 1,540,390 3.9599 3.264 3.199 3.264 3.199 3.273 474,266 3.2479 -0.75%
2017-03-29 0 4.010 4.010 4.020 3.950 4.070 460,000 1,834,570 3.9882 3.289 3.289 3.297 3.240 3.338 560,829 3.2712 1.26%
2017-03-28 0 3.960 3.960 3.970 3.960 4.000 253,000 1,004,100 3.9688 3.248 3.248 3.256 3.248 3.281 308,456 3.2552 0.25%
2017-03-27 0 3.950 3.950 3.980 3.950 4.080 654,000 2,628,510 4.0191 3.240 3.240 3.264 3.240 3.346 797,352 3.2965 -1.00%
2017-03-24 0 3.990 3.990 4.010 3.880 4.170 797,000 3,181,150 3.9914 3.273 3.273 3.289 3.182 3.420 971,697 3.2738 2.84%
2017-03-23 0 3.880 3.880 3.910 3.820 3.920 416,000 1,602,570 3.8523 3.182 3.182 3.207 3.133 3.215 507,184 3.1597 1.84%
2017-03-22 0 3.810 3.810 3.840 3.560 3.850 1,939,000 7,233,970 3.7308 3.125 3.125 3.150 2.920 3.158 2,364,016 3.0600 8.24%
2017-03-21 0 3.520 3.500 3.560 3.520 3.540 113,000 399,870 3.5387 2.887 2.871 2.920 2.887 2.904 137,769 2.9025 -0.56%
2017-03-20 0 3.540 3.450 3.540 3.530 3.540 11,000 38,840 3.5309 2.904 2.830 2.904 2.895 2.904 13,411 2.8961 -1.67%
2017-03-17 0 3.600 3.510 3.600 3.450 3.600 74,000 255,980 3.4592 2.953 2.879 2.953 2.830 2.953 90,220 2.8373 3.15%
2017-03-16 0 3.490 3.450 3.490 3.450 3.520 58,000 201,180 3.4686 2.863 2.830 2.863 2.830 2.887 70,713 2.8450 -1.69%
2017-03-15 0 3.550 3.460 3.550 3.550 3.550 1,000 3,550 3.5500 2.912 2.838 2.912 2.912 2.912 1,219 2.9118 1.43%
2017-03-14 0 3.500 3.470 3.550 3.440 3.500 124,000 428,810 3.4581 2.871 2.846 2.912 2.822 2.871 151,180 2.8364 1.45%
2017-03-13 0 3.450 3.420 3.550 3.420 3.450 71,000 244,560 3.4445 2.830 2.805 2.912 2.805 2.830 86,563 2.8252 1.17%
2017-03-10 0 3.410 3.260 3.450 - - 0 0 - 2.797 2.674 2.830 - - 0 - 0.00%
2017-03-09 0 3.410 3.410 3.650 3.400 3.400 35,000 119,030 3.4009 2.797 2.797 2.994 2.789 2.789 42,672 2.7894 -1.16%
2017-03-08 0 3.450 3.450 3.650 3.450 3.450 93,000 320,850 3.4500 2.830 2.830 2.994 2.830 2.830 113,385 2.8297 1.17%
2017-03-07 0 3.410 3.410 3.520 3.410 3.510 43,000 147,330 3.4263 2.797 2.797 2.887 2.797 2.879 52,425 2.8103 -3.40%
2017-03-06 0 3.530 3.450 3.580 3.470 3.570 17,000 59,530 3.5018 2.895 2.830 2.936 2.846 2.928 20,726 2.8722 -1.12%
2017-03-03 0 3.570 3.480 3.580 3.570 3.570 2,000 7,140 3.5700 2.928 2.854 2.936 2.928 2.928 2,438 2.9282 2.59%
2017-03-02 0 3.480 3.480 3.510 3.410 3.460 48,000 165,580 3.4496 2.854 2.854 2.879 2.797 2.838 58,521 2.8294 -0.85%
2017-03-01 0 3.510 3.510 3.540 3.500 3.540 421,766 1,483,998 3.5185 2.879 2.879 2.904 2.871 2.904 514,214 2.8860 0.00%
2017-02-28 0 3.510 3.500 3.570 3.460 3.600 235,000 822,120 3.4984 2.879 2.871 2.928 2.838 2.953 286,510 2.8694 1.45%
2017-02-27 0 3.460 3.460 3.510 3.350 3.470 322,000 1,094,940 3.4004 2.838 2.838 2.879 2.748 2.846 392,580 2.7891 2.37%
2017-02-24 0 3.380 3.380 3.390 3.230 3.720 996,000 3,401,400 3.4151 2.772 2.772 2.781 2.649 3.051 1,214,316 2.8011 -1.17%
2017-02-23 0 3.420 3.320 3.600 - - 0 0 - 2.805 2.723 2.953 - - 0 - 0.00%
2017-02-22 0 3.420 3.420 3.480 3.260 3.600 58,000 199,530 3.4402 2.805 2.805 2.854 2.674 2.953 70,713 2.8217 4.91%
2017-02-21 0 3.260 3.260 3.300 3.240 3.300 44,000 143,460 3.2605 2.674 2.674 2.707 2.657 2.707 53,645 2.6743 -1.21%
2017-02-20 0 3.300 3.250 3.300 3.240 3.300 225,000 741,940 3.2975 2.707 2.666 2.707 2.657 2.707 274,318 2.7047 0.92%
2017-02-17 0 3.270 3.270 3.340 3.230 3.360 141,000 470,140 3.3343 2.682 2.682 2.740 2.649 2.756 171,906 2.7349 -2.68%
2017-02-16 0 3.360 3.360 3.390 3.350 3.400 151,000 510,190 3.3787 2.756 2.756 2.781 2.748 2.789 184,098 2.7713 0.60%
2017-02-15 0 3.340 3.330 3.400 3.210 3.400 324,000 1,094,150 3.3770 2.740 2.731 2.789 2.633 2.789 395,019 2.7699 -1.76%
2017-02-14 0 3.400 3.400 3.450 3.400 3.440 52,000 177,040 3.4046 2.789 2.789 2.830 2.789 2.822 63,398 2.7925 0.00%
2017-02-13 0 3.400 3.400 3.450 3.380 3.450 39,000 132,960 3.4092 2.789 2.789 2.830 2.772 2.830 47,549 2.7963 0.00%
2017-02-10 0 3.400 3.400 3.530 3.350 3.460 111,000 382,560 3.4465 2.789 2.789 2.895 2.748 2.838 135,330 2.8269 0.00%
2017-02-09 0 3.400 3.310 3.500 3.400 3.490 3,000 10,380 3.4600 2.789 2.715 2.871 2.789 2.863 3,658 2.8379 -1.45%
2017-02-08 0 3.450 3.450 3.500 3.400 3.450 35,000 120,650 3.4471 2.830 2.830 2.871 2.789 2.830 42,672 2.8274 2.07%
2017-02-07 0 3.380 3.380 3.530 3.380 3.400 30,000 101,820 3.3940 2.772 2.772 2.895 2.772 2.789 36,576 2.7838 0.90%
2017-02-06 0 3.350 3.350 3.530 3.300 3.350 60,000 198,270 3.3045 2.748 2.748 2.895 2.707 2.748 73,152 2.7104 -1.47%
2017-02-03 0 3.400 3.400 3.640 3.400 3.400 4,000 13,600 3.4000 2.789 2.789 2.986 2.789 2.789 4,877 2.7887 0.89%
2017-02-02 0 3.370 3.370 3.410 3.370 3.400 11,000 37,370 3.3973 2.764 2.764 2.797 2.764 2.789 13,411 2.7865 0.00%
2017-02-01 0 3.370 3.370 3.410 - - 0 0 - 2.764 2.764 2.797 - - 0 - 0.00%
2017-01-27 0 3.370 3.300 3.550 - - 0 0 - 2.764 2.707 2.912 - - 0 - 0.00%
2017-01-26 0 3.370 3.370 3.500 3.350 3.370 37,000 124,480 3.3643 2.764 2.764 2.871 2.748 2.764 45,110 2.7595 0.30%
2017-01-25 0 3.360 3.360 3.480 3.210 3.360 35,000 113,250 3.2357 2.756 2.756 2.854 2.633 2.756 42,672 2.6540 -0.30%
2017-01-24 0 3.370 3.370 3.620 3.350 3.360 28,000 93,850 3.3518 2.764 2.764 2.969 2.748 2.756 34,137 2.7492 0.00%
2017-01-23 0 3.370 3.200 3.370 - - 0 0 - 2.764 2.625 2.764 - - 0 - -0.59%
2017-01-20 0 3.390 3.130 3.390 - - 0 0 - 2.781 2.567 2.781 - - 0 - 0.00%
2017-01-19 0 3.390 3.130 3.400 3.390 3.390 3,000 10,170 3.3900 2.781 2.567 2.789 2.781 2.781 3,658 2.7805 -0.29%
2017-01-18 0 3.400 3.110 3.400 3.380 3.400 22,000 74,550 3.3886 2.789 2.551 2.789 2.772 2.789 26,822 2.7794 -0.87%
2017-01-17 0 3.430 3.010 3.430 - - 0 0 - 2.813 2.469 2.813 - - 0 - 0.00%
2017-01-16 0 3.430 3.250 3.430 - - 0 0 - 2.813 2.666 2.813 - - 0 - 0.00%
2017-01-13 0 3.430 3.250 3.430 - - 0 0 - 2.813 2.666 2.813 - - 0 - -0.29%
2017-01-12 0 3.440 3.260 3.440 3.250 3.440 211,000 688,460 3.2628 2.822 2.674 2.822 2.666 2.822 257,250 2.6762 5.20%
2017-01-11 0 3.270 3.250 3.400 3.210 3.500 12,000 40,140 3.3450 2.682 2.666 2.789 2.633 2.871 14,630 2.7436 -6.57%
2017-01-10 0 3.500 3.370 3.560 - - 0 0 - 2.871 2.764 2.920 - - 0 - 0.00%
2017-01-09 0 3.500 3.350 3.490 3.500 3.510 72,000 252,070 3.5010 2.871 2.748 2.863 2.871 2.879 87,782 2.8715 -3.31%
2017-01-06 0 3.620 3.500 3.620 3.620 3.690 9,000 33,070 3.6744 2.969 2.871 2.969 2.969 3.027 10,973 3.0138 3.43%
2017-01-05 0 3.500 3.500 3.600 3.500 3.520 30,000 105,290 3.5097 2.871 2.871 2.953 2.871 2.887 36,576 2.8787 0.29%
2017-01-04 0 3.490 3.480 3.500 3.490 3.540 6,000 20,990 3.4983 2.863 2.854 2.871 2.863 2.904 7,315 2.8694 0.00%
2017-01-03 0 3.490 3.490 3.510 3.390 3.510 94,000 327,160 3.4804 2.863 2.863 2.879 2.781 2.879 114,604 2.8547 4.80%
2016-12-30 0 3.330 3.230 3.340 3.340 3.340 9,000 30,060 3.3400 2.731 2.649 2.740 2.740 2.740 10,973 2.7395 -0.30%
2016-12-29 0 3.340 3.330 3.340 3.170 3.340 149,000 487,070 3.2689 2.740 2.731 2.740 2.600 2.740 181,660 2.6812 1.21%
2016-12-28 0 3.300 3.250 3.300 3.180 3.380 71,000 230,590 3.2477 2.707 2.666 2.707 2.608 2.772 86,563 2.6638 -2.37%
2016-12-23 0 3.380 3.350 3.480 3.320 3.380 98,000 329,920 3.3665 2.772 2.748 2.854 2.723 2.772 119,481 2.7613 0.30%
2016-12-22 0 3.370 3.310 3.370 3.230 3.390 93,000 308,400 3.3161 2.764 2.715 2.764 2.649 2.781 113,385 2.7199 -1.46%
2016-12-21 0 3.420 3.300 3.500 3.410 3.420 49,000 167,220 3.4127 2.805 2.707 2.871 2.797 2.805 59,740 2.7991 -1.16%
2016-12-20 0 3.460 3.300 3.460 3.460 3.460 20,000 69,200 3.4600 2.838 2.707 2.838 2.838 2.838 24,384 2.8379 0.00%
2016-12-19 0 3.460 3.460 3.640 3.460 3.460 26,000 89,960 3.4600 2.838 2.838 2.986 2.838 2.838 31,699 2.8379 0.00%
2016-12-16 0 3.460 3.440 3.600 3.380 3.460 112,000 381,840 3.4093 2.838 2.822 2.953 2.772 2.838 136,550 2.7963 -3.35%
2016-12-15 0 3.580 3.580 3.630 3.450 3.580 30,000 104,880 3.4960 2.936 2.936 2.977 2.830 2.936 36,576 2.8675 -0.56%
2016-12-14 0 3.600 3.480 3.600 - - 0 0 - 2.953 2.854 2.953 - - 0 - -0.55%
2016-12-13 0 3.620 3.500 3.620 - - 0 0 - 2.969 2.871 2.969 - - 0 - -0.28%
2016-12-12 0 3.630 3.480 3.630 - - 0 0 - 2.977 2.854 2.977 - - 0 - 0.00%
2016-12-09 0 3.630 3.500 3.700 3.470 3.630 281,000 1,014,200 3.6093 2.977 2.871 3.035 2.846 2.977 342,593 2.9604 2.83%
2016-12-08 0 3.530 3.530 3.690 3.530 3.530 24,000 84,720 3.5300 2.895 2.895 3.027 2.895 2.895 29,261 2.8954 0.28%
2016-12-07 0 3.520 3.520 3.670 3.510 3.530 14,000 49,200 3.5143 2.887 2.887 3.010 2.879 2.895 17,069 2.8825 -0.85%
2016-12-06 0 3.550 3.550 3.590 3.460 3.550 132,000 464,990 3.5227 2.912 2.912 2.945 2.838 2.912 160,934 2.8893 -1.39%
2016-12-05 0 3.600 3.560 3.600 3.580 3.710 74,000 265,710 3.5907 2.953 2.920 2.953 2.936 3.043 90,220 2.9451 -3.23%
2016-12-02 0 3.720 3.580 3.720 3.700 3.750 276,000 1,032,330 3.7403 3.051 2.936 3.051 3.035 3.076 336,497 3.0679 0.00%
2016-12-01 0 3.720 3.600 3.740 3.580 3.720 87,000 318,480 3.6607 3.051 2.953 3.068 2.936 3.051 106,070 3.0026 1.92%
2016-11-30 0 3.650 3.580 3.660 - - 0 0 - 2.994 2.936 3.002 - - 0 - -0.27%
2016-11-29 0 3.660 3.650 3.660 3.620 3.660 123,000 447,060 3.6346 3.002 2.994 3.002 2.969 3.002 149,961 2.9812 0.83%
2016-11-28 0 3.630 3.590 3.630 3.630 3.800 33,000 123,430 3.7403 2.977 2.945 2.977 2.977 3.117 40,233 3.0679 0.55%
2016-11-25 0 3.610 3.610 3.770 3.600 3.790 62,000 223,880 3.6110 2.961 2.961 3.092 2.953 3.109 75,590 2.9618 0.28%
2016-11-24 0 3.600 3.600 3.660 3.570 3.600 274,000 981,740 3.5830 2.953 2.953 3.002 2.928 2.953 334,059 2.9388 0.00%
2016-11-23 0 3.600 3.600 3.630 3.560 3.650 535,000 1,929,460 3.6065 2.953 2.953 2.977 2.920 2.994 652,268 2.9581 -1.37%
2016-11-22 0 3.650 3.650 3.690 3.650 3.690 113,000 414,650 3.6695 2.994 2.994 3.027 2.994 3.027 137,769 3.0098 0.55%
2016-11-21 0 3.630 3.600 3.630 3.630 3.630 56,000 203,280 3.6300 2.977 2.953 2.977 2.977 2.977 68,275 2.9774 0.00%
2016-11-18 0 3.630 3.610 3.630 3.600 3.630 17,000 61,380 3.6106 2.977 2.961 2.977 2.953 2.977 20,726 2.9615 0.83%
2016-11-17 0 3.600 3.570 3.600 3.520 3.600 133,277 470,267 3.5285 2.953 2.928 2.953 2.887 2.953 162,490 2.8941 0.00%
2016-11-16 0 3.600 3.600 3.620 3.580 3.620 244,000 878,510 3.6005 2.953 2.953 2.969 2.936 2.969 297,483 2.9531 -0.28%
2016-11-15 0 3.610 3.600 3.620 3.600 3.610 206,000 741,800 3.6010 2.961 2.953 2.969 2.953 2.961 251,154 2.9536 0.28%
2016-11-14 0 3.600 3.600 3.610 3.550 3.610 306,000 1,100,350 3.5959 2.953 2.953 2.961 2.912 2.961 373,073 2.9494 1.41%
2016-11-11 0 3.550 3.550 3.630 3.500 3.500 5,000 17,500 3.5000 2.912 2.912 2.977 2.871 2.871 6,096 2.8708 1.43%
2016-11-10 0 3.500 3.500 3.630 3.500 3.630 100,000 355,430 3.5543 2.871 2.871 2.977 2.871 2.977 121,919 2.9153 -1.96%
2016-11-09 0 3.570 3.570 3.640 3.500 3.650 27,000 96,290 3.5663 2.928 2.928 2.986 2.871 2.994 32,918 2.9251 -2.19%
2016-11-08 0 3.650 3.650 3.660 3.620 3.660 618,000 2,252,010 3.6440 2.994 2.994 3.002 2.969 3.002 753,461 2.9889 1.39%
2016-11-07 0 3.600 3.600 3.610 3.500 3.610 755,000 2,685,130 3.5565 2.953 2.953 2.961 2.871 2.961 920,491 2.9171 2.86%
2016-11-04 0 3.500 3.500 3.510 3.400 3.500 235,000 815,620 3.4707 2.871 2.871 2.879 2.789 2.871 286,510 2.8467 1.74%
2016-11-03 0 3.440 3.380 3.470 3.430 3.460 141,000 485,180 3.4410 2.822 2.772 2.846 2.813 2.838 171,906 2.8224 -0.29%
2016-11-02 0 3.450 3.380 3.450 3.380 3.470 112,000 383,220 3.4216 2.830 2.772 2.830 2.772 2.846 136,550 2.8065 -0.29%
2016-11-01 0 3.460 3.450 3.600 3.460 3.500 70,000 243,190 3.4741 2.838 2.830 2.953 2.838 2.871 85,344 2.8495 0.87%
2016-10-31 0 3.430 3.430 3.570 3.410 3.600 115,000 399,480 3.4737 2.813 2.813 2.928 2.797 2.953 140,207 2.8492 0.88%
2016-10-28 0 3.400 3.400 3.550 3.380 3.530 185,000 636,280 3.4394 2.789 2.789 2.912 2.772 2.895 225,551 2.8210 -3.68%
2016-10-27 0 3.530 3.530 3.590 - - 0 0 - 2.895 2.895 2.945 - - 0 - 0.00%
2016-10-26 0 3.530 3.530 3.600 3.500 3.610 59,000 208,110 3.5273 2.895 2.895 2.953 2.871 2.961 71,932 2.8931 0.86%
2016-10-25 0 3.500 3.500 3.620 3.500 3.510 21,000 73,520 3.5010 2.871 2.871 2.969 2.871 2.879 25,603 2.8715 -1.96%
2016-10-24 0 3.570 3.500 3.630 3.570 3.620 33,000 118,570 3.5930 2.928 2.871 2.977 2.928 2.969 40,233 2.9471 0.00%
2016-10-20 0 3.570 3.500 3.600 3.460 3.570 71,000 250,450 3.5275 2.928 2.871 2.953 2.838 2.928 86,563 2.8933 3.18%
2016-10-19 0 3.460 3.460 3.490 3.460 3.500 42,000 146,720 3.4933 2.838 2.838 2.863 2.838 2.871 51,206 2.8653 0.00%
2016-10-18 0 3.460 3.460 3.560 3.420 3.550 211,000 733,960 3.4785 2.838 2.838 2.920 2.805 2.912 257,250 2.8531 -1.98%
2016-10-17 0 3.530 3.530 3.620 3.530 3.560 18,000 63,900 3.5500 2.895 2.895 2.969 2.895 2.920 21,945 2.9118 1.44%
2016-10-14 0 3.480 3.480 3.530 3.480 3.580 118,000 419,320 3.5536 2.854 2.854 2.895 2.854 2.936 143,865 2.9147 -0.85%
2016-10-13 0 3.510 3.510 3.550 3.510 3.520 12,000 42,220 3.5183 2.879 2.879 2.912 2.879 2.887 14,630 2.8858 0.00%
2016-10-12 0 3.510 3.510 3.600 3.500 3.600 55,000 192,800 3.5055 2.879 2.879 2.953 2.871 2.953 67,056 2.8752 0.29%
2016-10-11 0 3.500 3.500 3.610 3.500 3.520 86,000 302,010 3.5117 2.871 2.871 2.961 2.871 2.887 104,851 2.8804 0.29%
2016-10-07 0 3.490 3.490 3.500 3.450 3.570 178,000 623,750 3.5042 2.863 2.863 2.871 2.830 2.928 217,016 2.8742 -1.97%
2016-10-06 0 3.560 3.550 3.700 3.560 3.700 32,000 114,690 3.5841 2.920 2.912 3.035 2.920 3.035 39,014 2.9397 -0.28%
2016-10-05 0 3.570 3.570 3.630 3.550 3.750 145,000 536,120 3.6974 2.928 2.928 2.977 2.912 3.076 176,783 3.0326 -0.28%
2016-10-04 0 3.580 3.500 3.600 - - 0 0 - 2.936 2.871 2.953 - - 0 - 0.00%
2016-10-03 0 3.580 3.500 3.700 3.500 3.590 115,000 404,800 3.5200 2.936 2.871 3.035 2.871 2.945 140,207 2.8872 -0.56%
2016-09-30 0 3.600 3.560 3.650 3.600 3.620 98,000 353,560 3.6078 2.953 2.920 2.994 2.953 2.969 119,481 2.9591 -2.44%
2016-09-29 0 3.690 3.610 3.700 3.680 3.690 17,000 62,690 3.6876 3.027 2.961 3.035 3.018 3.027 20,726 3.0247 0.82%
2016-09-28 0 3.660 3.630 3.660 3.660 3.660 10,000 36,600 3.6600 3.002 2.977 3.002 3.002 3.002 12,192 3.0020 0.00%
2016-09-27 0 3.660 3.620 3.660 3.590 3.660 168,000 611,620 3.6406 3.002 2.969 3.002 2.945 3.002 204,824 2.9861 1.39%
2016-09-26 0 3.610 3.610 3.700 3.610 3.620 13,000 47,030 3.6177 2.961 2.961 3.035 2.961 2.969 15,850 2.9673 -1.37%
2016-09-23 0 3.660 3.600 3.660 3.680 3.680 40,000 147,600 3.6900 3.002 2.953 3.002 3.018 3.018 48,768 3.0266 -1.61%
2016-09-22 0 3.720 3.600 3.720 3.640 3.730 52,000 193,010 3.7117 3.051 2.953 3.051 2.986 3.059 63,398 3.0444 0.54%
2016-09-21 0 3.700 3.550 3.700 3.500 3.700 97,000 357,400 3.6845 3.035 2.912 3.035 2.871 3.035 118,262 3.0221 4.82%
2016-09-20 0 3.530 3.530 3.720 3.510 3.600 105,000 370,570 3.5292 2.895 2.895 3.051 2.879 2.953 128,015 2.8947 -2.49%
2016-09-19 0 3.620 3.400 3.740 - - 0 0 - 2.969 2.789 3.068 - - 0 - 0.00%
2016-09-15 0 3.620 3.360 3.700 - - 0 0 - 2.969 2.756 3.035 - - 0 - 0.00%
2016-09-14 0 3.620 3.530 3.620 3.580 3.680 3,000 10,880 3.6267 2.969 2.895 2.969 2.936 3.018 3,658 2.9746 1.69%
2016-09-13 0 3.560 3.490 3.620 3.550 3.560 56,000 199,140 3.5561 2.920 2.863 2.969 2.912 2.920 68,275 2.9167 0.00%
2016-09-12 0 3.560 3.500 3.680 - - 0 0 - 2.920 2.871 3.018 - - 0 - 0.00%
2016-09-09 0 3.560 3.540 3.740 3.560 3.740 543,000 1,956,990 3.6040 2.920 2.904 3.068 2.920 3.068 662,022 2.9561 0.28%
2016-09-08 0 3.550 3.550 3.720 3.520 3.660 150,000 536,930 3.5795 2.912 2.912 3.051 2.887 3.002 182,879 2.9360 -0.28%
2016-09-07 0 3.560 3.560 3.640 3.560 3.640 141,000 509,760 3.6153 2.920 2.920 2.986 2.920 2.986 171,906 2.9653 -2.20%
2016-09-06 0 3.640 3.630 3.640 3.640 3.660 269,000 979,870 3.6426 2.986 2.977 2.986 2.986 3.002 327,963 2.9877 0.00%
2016-09-05 0 3.640 3.640 3.650 3.500 3.580 228,000 810,350 3.5542 2.986 2.986 2.994 2.871 2.936 277,976 2.9152 4.90%
2016-09-02 0 3.470 3.450 3.570 3.470 3.470 1,000 3,470 3.4700 2.846 2.830 2.928 2.846 2.846 1,219 2.8461 0.87%
2016-09-01 0 3.440 3.440 3.500 3.440 3.510 212,000 735,480 3.4692 2.822 2.822 2.871 2.822 2.879 258,469 2.8455 -1.15%
2016-08-31 0 3.480 3.560 3.650 3.350 3.620 1,499,600 5,211,184 3.4750 2.854 2.920 2.994 2.748 2.969 1,828,302 2.8503 -4.66%
2016-08-30 0 3.650 3.620 3.650 3.610 3.690 282,000 1,033,640 3.6654 2.994 2.969 2.994 2.961 3.027 343,812 3.0064 -1.35%
2016-08-29 0 3.700 3.700 3.810 3.650 3.730 136,000 503,710 3.7038 3.035 3.035 3.125 2.994 3.059 165,810 3.0379 -0.80%
2016-08-26 0 3.730 3.730 3.740 3.630 3.790 282,000 1,041,780 3.6943 3.059 3.059 3.068 2.977 3.109 343,812 3.0301 6.27%
2016-08-25 0 3.510 3.510 3.590 3.470 3.520 34,000 119,240 3.5071 2.879 2.879 2.945 2.846 2.887 41,453 2.8765 1.74%
2016-08-24 0 3.450 3.420 3.470 3.450 3.530 102,000 353,860 3.4692 2.830 2.805 2.846 2.830 2.895 124,358 2.8455 -0.58%
2016-08-23 0 3.470 3.470 3.520 3.470 3.520 96,000 337,770 3.5184 2.846 2.846 2.887 2.846 2.887 117,043 2.8859 -1.42%
2016-08-22 0 3.520 3.520 3.530 3.520 3.580 49,000 173,200 3.5347 2.887 2.887 2.895 2.887 2.936 59,740 2.8992 -2.22%
2016-08-19 0 3.600 3.600 3.710 3.520 3.710 506,000 1,818,350 3.5936 2.953 2.953 3.043 2.887 3.043 616,912 2.9475 -2.96%
2016-08-18 0 3.710 3.630 3.750 3.630 3.750 335,000 1,239,100 3.6988 3.043 2.977 3.076 2.977 3.076 408,430 3.0338 1.09%
2016-08-17 0 3.670 3.650 3.730 3.670 3.740 159,000 587,460 3.6947 3.010 2.994 3.059 3.010 3.068 193,852 3.0305 -2.13%
2016-08-16 0 3.750 3.750 3.780 3.750 3.800 70,000 263,910 3.7701 3.076 3.076 3.100 3.076 3.117 85,344 3.0923 -1.57%
2016-08-15 0 3.810 3.800 3.870 3.810 3.910 43,000 164,680 3.8298 3.125 3.117 3.174 3.125 3.207 52,425 3.1412 -1.04%
2016-08-12 0 3.850 3.850 3.860 3.810 3.850 90,000 345,630 3.8403 3.158 3.158 3.166 3.125 3.158 109,727 3.1499 1.05%
2016-08-11 0 3.810 3.780 3.810 3.620 3.830 119,000 449,330 3.7759 3.125 3.100 3.125 2.969 3.141 145,084 3.0970 -1.04%
2016-08-10 0 3.850 3.760 3.850 3.800 3.890 89,000 342,300 3.8461 3.158 3.084 3.158 3.117 3.191 108,508 3.1546 -3.02%
2016-08-09 0 3.970 3.900 3.970 3.890 4.000 221,000 861,780 3.8995 3.256 3.199 3.256 3.191 3.281 269,442 3.1984 2.32%
2016-08-08 0 3.880 3.880 3.910 3.800 3.980 524,000 2,049,570 3.9114 3.182 3.182 3.207 3.117 3.264 638,857 3.2082 -4.67%
2016-08-05 0 4.070 3.940 4.070 4.050 4.080 42,000 170,990 4.0712 3.338 3.232 3.338 3.322 3.346 51,206 3.3392 2.01%
2016-08-04 0 3.990 3.990 4.050 - - 0 0 - 3.273 3.273 3.322 - - 0 - 0.00%
2016-08-03 0 3.990 3.940 3.990 3.910 3.990 227,000 897,370 3.9532 3.273 3.232 3.273 3.207 3.273 276,757 3.2424 -1.48%
2016-08-01 0 4.050 3.940 4.050 4.050 4.050 1,000 4,050 4.0500 3.322 3.232 3.322 3.322 3.322 1,219 3.3219 -1.22%
2016-07-29 0 4.100 4.050 4.100 3.920 4.100 195,000 773,720 3.9678 3.363 3.322 3.363 3.215 3.363 237,743 3.2544 2.76%
2016-07-28 0 3.990 3.950 4.020 3.860 3.990 78,000 308,820 3.9592 3.273 3.240 3.297 3.166 3.273 95,097 3.2474 2.31%
2016-07-27 0 3.900 3.900 3.990 3.900 3.930 21,000 82,240 3.9162 3.199 3.199 3.273 3.199 3.223 25,603 3.2121 -2.50%
2016-07-26 0 4.000 3.920 4.000 3.890 4.000 619,000 2,440,110 3.9420 3.281 3.215 3.281 3.191 3.281 754,681 3.2333 0.00%
2016-07-25 0 4.000 3.910 4.000 - - 0 0 - 3.281 3.207 3.281 - - 0 - 0.00%
2016-07-22 0 4.000 3.910 4.000 4.000 4.090 20,000 80,870 4.0435 3.281 3.207 3.281 3.281 3.355 24,384 3.3165 0.00%
2016-07-21 0 4.000 3.950 4.000 4.000 4.100 13,000 52,100 4.0077 3.281 3.240 3.281 3.281 3.363 15,850 3.2872 0.25%
2016-07-20 0 3.990 3.990 4.000 3.990 4.000 13,000 51,970 3.9977 3.273 3.273 3.281 3.273 3.281 15,850 3.2790 -0.50%
2016-07-19 0 4.010 3.930 4.020 3.910 4.100 205,000 804,420 3.9240 3.289 3.223 3.297 3.207 3.363 249,935 3.2185 -2.20%
2016-07-18 0 4.100 3.930 4.100 4.100 4.150 31,000 127,240 4.1045 3.363 3.223 3.363 3.363 3.404 37,795 3.3666 0.00%
2016-07-15 0 4.100 3.970 4.100 3.970 4.150 3,000 12,270 4.0900 3.363 3.256 3.363 3.256 3.404 3,658 3.3547 2.76%
2016-07-14 0 3.990 3.990 4.060 3.990 4.060 12,000 48,330 4.0275 3.273 3.273 3.330 3.273 3.330 14,630 3.3034 -2.92%
2016-07-13 0 4.110 3.920 4.120 4.000 4.120 20,000 80,700 4.0350 3.371 3.215 3.379 3.281 3.379 24,384 3.3096 1.99%
2016-07-12 0 4.030 4.030 4.090 3.970 4.030 18,000 72,260 4.0144 3.305 3.305 3.355 3.256 3.305 21,945 3.2927 -2.66%
2016-07-11 0 4.140 3.930 4.140 - - 0 0 - 3.396 3.223 3.396 - - 0 - -0.24%
2016-07-08 0 4.150 4.010 4.150 4.040 4.150 7,000 28,920 4.1314 3.404 3.289 3.404 3.314 3.404 8,534 3.3887 1.97%
2016-07-07 0 4.070 4.020 4.390 4.050 4.070 6,000 24,340 4.0567 3.338 3.297 3.601 3.322 3.338 7,315 3.3273 1.50%
2016-07-06 0 4.010 4.000 4.270 - - 0 0 - 3.289 3.281 3.502 - - 0 - 0.00%
2016-07-05 0 4.010 3.800 4.040 4.000 4.120 27,000 108,870 4.0322 3.289 3.117 3.314 3.281 3.379 32,918 3.3073 -2.67%
2016-07-04 0 4.120 4.100 4.160 4.020 4.400 27,000 114,460 4.2393 3.379 3.363 3.412 3.297 3.609 32,918 3.4771 1.73%
2016-06-30 0 4.050 4.000 4.100 4.030 4.100 211,000 860,440 4.0779 3.322 3.281 3.363 3.305 3.363 257,250 3.3448 1.25%
2016-06-29 0 4.000 4.000 4.100 3.920 4.050 14,000 56,340 4.0243 3.281 3.281 3.363 3.215 3.322 17,069 3.3008 -0.99%
2016-06-28 0 4.040 3.840 4.180 - - 0 0 - 3.314 3.150 3.428 - - 0 - 0.00%
2016-06-27 0 4.040 3.910 4.100 3.910 4.040 51,000 204,260 4.0051 3.314 3.207 3.363 3.207 3.314 62,179 3.2850 0.00%
2016-06-24 0 4.040 3.840 4.040 4.050 4.050 1,000 4,050 4.0500 3.314 3.150 3.314 3.322 3.322 1,219 3.3219 -1.46%
2016-06-23 0 4.100 3.950 4.120 4.010 4.450 66,000 270,880 4.1042 3.363 3.240 3.379 3.289 3.650 80,467 3.3664 2.24%
2016-06-22 0 4.010 3.990 4.010 4.020 4.020 33,000 132,660 4.0200 3.289 3.273 3.289 3.297 3.297 40,233 3.2973 -0.50%
2016-06-21 0 4.030 3.830 4.080 - - 0 0 - 3.305 3.141 3.346 - - 0 - 0.00%
2016-06-20 0 4.030 4.030 4.090 4.030 4.030 1,000 4,030 4.0300 3.305 3.305 3.355 3.305 3.305 1,219 3.3055 1.00%
2016-06-17 0 3.990 3.850 4.090 - - 0 0 - 3.273 3.158 3.355 - - 0 - 0.00%
2016-06-16 0 3.990 3.900 4.090 3.990 4.000 14,000 55,970 3.9979 3.273 3.199 3.355 3.273 3.281 17,069 3.2791 -0.25%
2016-06-15 0 4.000 4.000 4.080 3.990 4.000 38,000 151,670 3.9913 3.281 3.281 3.346 3.273 3.281 46,329 3.2737 4.71%
2016-06-14 0 3.820 3.820 4.060 3.820 4.090 5,000 19,370 3.8740 3.133 3.133 3.330 3.133 3.355 6,096 3.1775 -3.78%
2016-06-13 0 3.970 3.970 4.060 3.790 4.100 26,000 105,190 4.0458 3.256 3.256 3.330 3.109 3.363 31,699 3.3184 -0.25%
2016-06-10 0 3.980 3.950 4.060 3.980 3.980 15,000 59,700 3.9800 3.264 3.240 3.330 3.264 3.264 18,288 3.2645 -1.97%
2016-06-08 0 4.060 3.990 4.130 4.000 4.060 31,000 125,800 4.0581 3.330 3.273 3.387 3.281 3.330 37,795 3.3285 1.50%
2016-06-07 0 4.000 3.980 4.000 3.980 4.000 15,000 59,980 3.9987 3.281 3.264 3.281 3.264 3.281 18,288 3.2798 0.25%
2016-06-06 0 3.990 3.990 4.000 3.920 4.000 92,000 364,520 3.9622 3.273 3.273 3.281 3.215 3.281 112,166 3.2498 -0.25%
2016-06-03 0 4.000 4.000 4.030 4.000 4.000 17,000 68,000 4.0000 3.281 3.281 3.305 3.281 3.281 20,726 3.2809 0.00%
2016-06-02 0 4.000 4.000 4.050 4.000 4.050 18,000 72,080 4.0044 3.281 3.281 3.322 3.281 3.322 21,945 3.2845 -2.44%
2016-06-01 0 4.100 3.950 4.100 4.030 4.100 52,000 212,570 4.0879 3.363 3.240 3.363 3.305 3.363 63,398 3.3529 0.00%
2016-05-31 0 4.100 4.040 4.100 4.000 4.100 232,000 937,290 4.0400 3.363 3.314 3.363 3.281 3.363 282,853 3.3137 1.99%
2016-05-30 0 4.020 3.990 4.050 3.990 4.040 35,000 140,320 4.0091 3.297 3.273 3.322 3.273 3.314 42,672 3.2884 0.50%
2016-05-27 0 4.000 3.990 4.000 3.990 4.050 241,000 963,960 3.9998 3.281 3.273 3.281 3.273 3.322 293,826 3.2807 -0.74%
2016-05-26 0 4.030 4.030 4.150 3.930 4.050 71,000 286,820 4.0397 3.305 3.305 3.404 3.223 3.322 86,563 3.3134 -0.25%
2016-05-25 0 4.040 3.860 4.040 4.040 4.040 1,000 4,040 4.0400 3.314 3.166 3.314 3.314 3.314 1,219 3.3137 1.51%
2016-05-24 0 3.980 3.950 4.000 3.860 4.020 59,000 235,990 3.9998 3.264 3.240 3.281 3.166 3.297 71,932 3.2807 -1.49%
2016-05-23 0 4.040 4.040 4.100 - - 0 0 - 3.314 3.314 3.363 - - 0 - 0.00%
2016-05-20 0 4.040 4.040 4.150 4.040 4.080 32,488 132,072 4.0653 3.314 3.314 3.404 3.314 3.346 39,609 3.3344 0.00%
2016-05-19 0 4.040 4.040 4.100 4.030 4.200 38,000 156,450 4.1171 3.314 3.314 3.363 3.305 3.445 46,329 3.3769 -2.18%
2016-05-18 0 4.130 4.130 4.250 4.100 4.160 6,000 24,740 4.1233 3.387 3.387 3.486 3.363 3.412 7,315 3.3820 -0.72%
2016-05-17 0 4.160 4.160 4.270 4.160 4.160 8,000 33,280 4.1600 3.412 3.412 3.502 3.412 3.412 9,754 3.4121 0.24%
2016-05-16 0 4.150 4.150 4.190 4.140 4.150 12,000 49,790 4.1492 3.404 3.404 3.437 3.396 3.404 14,630 3.4032 -2.12%
2016-05-13 0 4.240 4.150 4.250 4.150 4.250 37,000 153,830 4.1576 3.478 3.404 3.486 3.404 3.486 45,110 3.4101 0.71%
2016-05-12 0 4.210 4.210 4.270 4.200 4.200 14,000 58,800 4.2000 3.453 3.453 3.502 3.445 3.445 17,069 3.4449 -1.86%
2016-05-11 0 4.290 4.160 4.300 4.150 4.300 32,000 135,120 4.2225 3.519 3.412 3.527 3.404 3.527 39,014 3.4634 -0.35%
2016-05-10 0 4.330 4.040 4.330 4.100 4.330 23,000 96,780 4.2078 3.531 3.295 3.531 3.343 3.531 28,204 3.4314 6.39%
2016-05-09 0 4.070 4.030 4.070 4.130 4.290 54,000 226,670 4.1976 3.319 3.286 3.319 3.368 3.498 66,219 3.4230 -0.73%
2016-05-06 0 4.100 4.100 4.190 4.100 4.150 45,000 185,280 4.1173 3.343 3.343 3.417 3.343 3.384 55,182 3.3576 -2.38%
2016-05-05 0 4.200 4.060 4.200 4.190 4.210 47,000 197,400 4.2000 3.425 3.311 3.425 3.417 3.433 57,635 3.4250 0.00%
2016-05-04 0 4.200 4.190 4.200 4.180 4.220 64,000 269,320 4.2081 3.425 3.417 3.425 3.409 3.441 78,481 3.4316 -3.23%
2016-05-03 0 4.340 4.210 4.340 4.350 4.450 29,000 126,250 4.3534 3.539 3.433 3.539 3.547 3.629 35,562 3.5501 -2.69%
2016-04-29 0 4.460 4.410 4.460 4.450 4.460 10,000 44,550 4.4550 3.637 3.596 3.637 3.629 3.637 12,263 3.6330 -0.45%
2016-04-28 0 4.480 4.300 4.490 4.480 4.510 72,000 321,630 4.4671 3.653 3.507 3.662 3.653 3.678 88,292 3.6428 -0.22%
2016-04-27 0 4.490 4.350 4.490 4.340 4.510 224,000 998,350 4.4569 3.662 3.547 3.662 3.539 3.678 274,685 3.6345 1.35%
2016-04-26 0 4.430 4.330 4.430 4.280 4.450 91,000 392,370 4.3118 3.613 3.531 3.613 3.490 3.629 111,591 3.5161 3.50%
2016-04-25 0 4.280 4.260 4.280 4.200 4.280 20,000 84,710 4.2355 3.490 3.474 3.490 3.425 3.490 24,525 3.4540 0.47%
2016-04-22 0 4.260 4.200 4.260 4.260 4.280 5,000 21,320 4.2640 3.474 3.425 3.474 3.474 3.490 6,131 3.4772 -0.47%
2016-04-21 0 4.280 4.190 4.290 4.250 4.290 59,000 252,490 4.2795 3.490 3.417 3.498 3.466 3.498 72,350 3.4898 0.71%
2016-04-20 0 4.250 4.160 4.280 4.090 4.250 728,000 3,056,180 4.1980 3.466 3.392 3.490 3.335 3.466 892,727 3.4234 1.19%
2016-04-19 0 4.200 4.150 4.200 4.150 4.250 160,000 671,310 4.1957 3.425 3.384 3.425 3.384 3.466 196,204 3.4215 0.96%
2016-04-18 0 4.160 4.160 4.250 4.150 4.220 53,000 221,920 4.1872 3.392 3.392 3.466 3.384 3.441 64,992 3.4145 -1.65%
2016-04-15 0 4.230 4.170 4.230 4.160 4.250 153,000 644,370 4.2116 3.449 3.401 3.449 3.392 3.466 187,620 3.4344 1.20%
2016-04-14 0 4.180 4.170 4.180 4.160 4.200 144,000 602,290 4.1826 3.409 3.401 3.409 3.392 3.425 176,583 3.4108 0.72%
2016-04-13 0 4.150 4.090 4.150 4.000 4.300 555,000 2,250,720 4.0554 3.384 3.335 3.384 3.262 3.507 680,582 3.3071 2.47%
2016-04-12 0 4.050 3.980 4.050 3.920 4.050 498,000 1,980,950 3.9778 3.303 3.246 3.303 3.197 3.303 610,684 3.2438 2.53%
2016-04-11 0 3.950 3.920 3.950 3.940 3.960 124,000 489,830 3.9502 3.221 3.197 3.221 3.213 3.229 152,058 3.2213 0.00%
2016-04-08 0 3.950 3.950 3.970 3.900 3.960 53,000 208,110 3.9266 3.221 3.221 3.237 3.180 3.229 64,992 3.2021 -1.25%
2016-04-07 0 4.000 3.820 4.010 4.000 4.000 100,000 400,000 4.0000 3.262 3.115 3.270 3.262 3.262 122,627 3.2619 0.25%
2016-04-06 0 3.990 3.980 3.990 3.980 4.000 54,000 215,540 3.9915 3.254 3.246 3.254 3.246 3.262 66,219 3.2550 0.25%
2016-04-05 0 3.980 3.980 3.990 3.870 4.020 125,000 497,420 3.9794 3.246 3.246 3.254 3.156 3.278 153,284 3.2451 -0.50%
2016-04-01 0 4.000 4.000 4.140 3.960 4.070 138,000 555,220 4.0233 3.262 3.262 3.376 3.229 3.319 169,226 3.2809 -0.50%
2016-03-31 0 4.020 4.020 4.100 4.000 4.100 181,000 733,500 4.0525 3.278 3.278 3.343 3.262 3.343 221,955 3.3047 -1.95%
2016-03-30 0 4.100 4.000 4.100 4.040 4.120 61,000 247,840 4.0630 3.343 3.262 3.343 3.295 3.360 74,803 3.3133 1.23%
2016-03-29 0 4.050 4.050 4.170 3.970 4.210 196,000 807,160 4.1182 3.303 3.303 3.401 3.237 3.433 240,350 3.3583 2.79%
2016-03-24 0 3.940 3.860 3.940 3.860 3.960 51,000 200,190 3.9253 3.213 3.148 3.213 3.148 3.229 62,540 3.2010 2.07%
2016-03-23 0 3.860 3.860 3.900 3.830 3.940 153,000 595,230 3.8904 3.148 3.148 3.180 3.123 3.213 187,620 3.1725 -0.77%
2016-03-22 0 3.890 3.820 3.900 3.810 3.900 514,000 1,973,410 3.8393 3.172 3.115 3.180 3.107 3.180 630,304 3.1309 1.30%
2016-03-21 0 3.840 3.760 3.840 3.800 4.060 280,000 1,094,710 3.9097 3.131 3.066 3.131 3.099 3.311 343,357 3.1883 -6.80%
2016-03-18 0 4.120 4.020 4.200 4.000 4.130 175,000 712,370 4.0707 3.360 3.278 3.425 3.262 3.368 214,598 3.3196 4.30%
2016-03-17 0 3.950 3.950 4.000 3.880 4.010 118,000 469,600 3.9797 3.221 3.221 3.262 3.164 3.270 144,700 3.2453 5.05%
2016-03-16 0 3.760 3.760 3.900 3.760 3.900 118,000 459,640 3.8953 3.066 3.066 3.180 3.066 3.180 144,700 3.1765 -3.59%
2016-03-15 0 3.900 3.880 3.900 3.880 3.900 96,000 374,380 3.8998 3.180 3.164 3.180 3.164 3.180 117,722 3.1802 0.00%
2016-03-14 0 3.900 3.840 3.900 3.830 4.000 50,000 197,590 3.9518 3.180 3.131 3.180 3.123 3.262 61,314 3.2226 2.63%
2016-03-11 0 3.800 3.710 3.800 3.800 3.800 4,000 15,200 3.8000 3.099 3.025 3.099 3.099 3.099 4,905 3.0988 1.33%
2016-03-10 0 3.750 3.700 3.750 3.750 3.750 104,000 390,000 3.7500 3.058 3.017 3.058 3.058 3.058 127,532 3.0580 0.00%
2016-03-09 0 3.750 3.740 3.800 3.710 3.750 60,982 228,443 3.7461 3.058 3.050 3.099 3.025 3.058 74,781 3.0548 -0.27%
2016-03-08 0 3.760 3.760 3.870 3.760 3.760 1,000 3,760 3.7600 3.066 3.066 3.156 3.066 3.066 1,226 3.0662 -2.84%
2016-03-07 0 3.870 3.740 3.880 3.870 3.870 11,000 42,680 3.8800 3.156 3.050 3.164 3.156 3.156 13,489 3.1641 0.00%
2016-03-04 0 3.870 3.730 3.880 3.870 3.950 84,000 326,590 3.8880 3.156 3.042 3.164 3.156 3.221 103,007 3.1706 0.26%
2016-03-03 0 3.860 3.860 3.920 3.700 3.800 23,473 87,265 3.7177 3.148 3.148 3.197 3.017 3.099 28,784 3.0317 -1.28%
2016-03-02 0 3.910 3.750 3.910 3.800 3.950 68,000 262,100 3.8544 3.189 3.058 3.189 3.099 3.221 83,387 3.1432 0.26%
2016-03-01 0 3.900 3.810 3.900 3.900 3.900 31,000 120,900 3.9000 3.180 3.107 3.180 3.180 3.180 38,014 3.1804 2.63%
2016-02-29 0 3.800 3.750 4.050 3.750 4.050 143,000 543,310 3.7994 3.099 3.058 3.303 3.058 3.303 175,357 3.0983 -2.56%
2016-02-26 0 3.900 3.800 3.900 3.890 3.900 36,000 140,390 3.8997 3.180 3.099 3.180 3.172 3.180 44,146 3.1801 0.00%
2016-02-25 0 3.900 3.770 3.900 3.890 3.900 24,000 93,580 3.8992 3.180 3.074 3.180 3.172 3.180 29,431 3.1797 -4.18%
2016-02-24 0 4.070 3.760 4.070 3.840 4.100 8,000 31,040 3.8800 3.319 3.066 3.319 3.131 3.343 9,810 3.1641 4.36%
2016-02-23 0 3.900 3.800 3.900 3.870 3.900 39,000 151,810 3.8926 3.180 3.099 3.180 3.156 3.180 47,825 3.1743 0.52%
2016-02-22 0 3.880 3.870 3.950 3.850 3.880 14,000 53,970 3.8550 3.164 3.156 3.221 3.140 3.164 17,168 3.1437 0.78%
2016-02-19 0 3.850 3.800 3.850 3.790 3.850 50,000 191,320 3.8264 3.140 3.099 3.140 3.091 3.140 61,314 3.1203 0.52%
2016-02-18 0 3.830 3.780 3.830 3.790 3.850 6,000 22,980 3.8300 3.123 3.083 3.123 3.091 3.140 7,358 3.1233 1.86%
2016-02-17 0 3.760 3.650 3.800 3.760 3.760 1,000 3,760 3.7600 3.066 2.976 3.099 3.066 3.066 1,226 3.0662 0.27%
2016-02-16 0 3.750 3.700 3.750 3.680 3.800 185,000 698,430 3.7753 3.058 3.017 3.058 3.001 3.099 226,861 3.0787 1.35%
2016-02-15 0 3.700 3.670 3.700 3.670 3.740 114,000 421,180 3.6946 3.017 2.993 3.017 2.993 3.050 139,795 3.0128 1.93%
2016-02-12 0 3.630 3.570 3.630 3.570 3.640 114,000 410,920 3.6046 2.960 2.911 2.960 2.911 2.968 139,795 2.9394 -0.27%
2016-02-11 0 3.640 3.640 3.650 3.610 3.650 22,000 80,150 3.6432 2.968 2.968 2.976 2.944 2.976 26,978 2.9709 -1.62%
2016-02-05 0 3.700 3.670 3.700 3.660 3.700 82,000 303,010 3.6952 3.017 2.993 3.017 2.985 3.017 100,554 3.0134 0.00%
2016-02-04 0 3.700 3.690 3.700 3.690 3.750 34,000 126,730 3.7274 3.017 3.009 3.017 3.009 3.058 41,693 3.0396 0.54%
2016-02-03 0 3.680 3.680 3.700 3.590 3.700 106,976 393,512 3.6785 3.001 3.001 3.017 2.928 3.017 131,182 2.9997 0.55%
2016-02-02 0 3.660 3.660 3.730 3.580 3.740 460,000 1,687,640 3.6688 2.985 2.985 3.042 2.919 3.050 564,086 2.9918 0.00%
2016-02-01 0 3.660 3.560 3.670 3.620 3.840 287,000 1,058,700 3.6889 2.985 2.903 2.993 2.952 3.131 351,940 3.0082 -2.92%
2016-01-29 0 3.770 3.690 3.950 3.650 3.950 223,000 826,270 3.7052 3.074 3.009 3.221 2.976 3.221 273,459 3.0216 3.29%
2016-01-28 0 3.650 3.530 3.810 3.600 3.790 48,000 177,720 3.7025 2.976 2.879 3.107 2.936 3.091 58,861 3.0193 -4.95%
2016-01-27 0 3.840 3.780 3.850 3.780 3.840 64,000 243,230 3.8005 3.131 3.083 3.140 3.083 3.131 78,481 3.0992 -0.52%
2016-01-26 0 3.860 3.760 3.860 3.800 3.960 250,000 964,340 3.8574 3.148 3.066 3.148 3.099 3.229 306,568 3.1456 -4.46%
2016-01-25 0 4.040 4.000 4.040 4.050 4.060 27,000 109,360 4.0504 3.295 3.262 3.295 3.303 3.311 33,109 3.3030 1.25%
2016-01-22 0 3.990 3.840 3.990 3.990 4.050 26,000 103,800 3.9923 3.254 3.131 3.254 3.254 3.303 31,883 3.2556 0.50%
2016-01-21 0 3.970 3.970 3.980 3.880 4.050 596,000 2,367,740 3.9727 3.237 3.237 3.246 3.164 3.303 730,859 3.2397 -0.25%
2016-01-20 0 3.980 3.880 4.010 3.900 4.070 216,000 857,880 3.9717 3.246 3.164 3.270 3.180 3.319 264,875 3.2388 -2.93%
2016-01-19 0 4.100 4.070 4.100 4.040 4.100 127,000 519,690 4.0920 3.343 3.319 3.343 3.295 3.343 155,737 3.3370 0.24%
2016-01-18 0 4.090 4.040 4.090 4.030 4.090 106,000 427,260 4.0308 3.335 3.295 3.335 3.286 3.335 129,985 3.2870 0.00%
2016-01-15 0 4.090 4.090 4.190 3.990 4.200 1,458,000 6,113,460 4.1930 3.335 3.335 3.417 3.254 3.425 1,787,906 3.4193 -2.62%
2016-01-14 0 4.200 4.170 4.250 4.000 4.250 378,000 1,581,230 4.1831 3.425 3.401 3.466 3.262 3.466 463,531 3.4113 0.00%
2016-01-13 0 4.200 4.200 4.250 4.200 4.260 127,000 534,060 4.2052 3.425 3.425 3.466 3.425 3.474 155,737 3.4292 0.24%
2016-01-12 0 4.190 4.190 4.230 4.170 4.380 418,483 1,758,964 4.2032 3.417 3.417 3.449 3.401 3.572 513,175 3.4276 -2.56%
2016-01-11 0 4.300 4.300 4.310 4.300 4.380 81,000 350,040 4.3215 3.507 3.507 3.515 3.507 3.572 99,328 3.5241 -4.44%
2016-01-08 0 4.500 4.400 4.500 4.400 4.500 234,000 1,051,830 4.4950 3.670 3.588 3.670 3.588 3.670 286,948 3.6656 2.27%
2016-01-07 0 4.400 4.390 4.500 4.400 4.610 412,000 1,845,510 4.4794 3.588 3.580 3.670 3.588 3.759 505,225 3.6529 -5.98%
2016-01-06 0 4.680 4.670 4.800 4.630 4.680 497,000 2,317,690 4.6634 3.816 3.808 3.914 3.776 3.816 609,458 3.8029 -1.47%
2016-01-05 0 4.750 4.660 4.880 - - 0 0 - 3.874 3.800 3.980 - - 0 - 0.00%
2016-01-04 0 4.750 4.620 4.750 4.750 4.850 198,000 956,610 4.8314 3.874 3.768 3.874 3.874 3.955 242,802 3.9399 -2.06%
2015-12-31 0 4.850 4.730 4.850 4.830 4.850 5,000 24,210 4.8420 3.955 3.857 3.955 3.939 3.955 6,131 3.9485 1.04%
2015-12-30 0 4.800 4.780 4.840 - - 0 0 - 3.914 3.898 3.947 - - 0 - 0.00%
2015-12-29 0 4.800 4.670 4.840 4.640 4.880 335,944 1,626,276 4.8409 3.914 3.808 3.947 3.784 3.980 411,959 3.9477 4.35%
2015-12-28 0 4.600 4.600 4.800 4.600 4.810 106,000 508,110 4.7935 3.751 3.751 3.914 3.751 3.922 129,985 3.9090 -5.35%
2015-12-24 0 4.860 4.750 4.860 4.800 4.860 205,000 991,140 4.8348 3.963 3.874 3.963 3.914 3.963 251,386 3.9427 2.75%
2015-12-23 0 4.730 4.720 4.730 4.570 4.880 648,000 3,070,340 4.7382 3.857 3.849 3.857 3.727 3.980 794,625 3.8639 2.83%
2015-12-22 0 4.600 4.600 4.620 4.580 4.680 258,000 1,190,960 4.6161 3.751 3.751 3.768 3.735 3.816 316,379 3.7644 0.44%
2015-12-21 0 4.580 4.430 4.600 4.500 4.580 26,000 118,720 4.5662 3.735 3.613 3.751 3.670 3.735 31,883 3.7236 -0.43%
2015-12-18 0 4.600 4.600 4.640 4.520 4.600 99,000 452,000 4.5657 3.751 3.751 3.784 3.686 3.751 121,401 3.7232 0.00%
2015-12-17 0 4.600 4.500 4.600 4.320 4.600 229,277 1,025,646 4.4734 3.751 3.670 3.751 3.523 3.751 281,156 3.6480 7.98%
2015-12-16 0 4.260 4.190 4.400 4.260 4.400 161,000 699,920 4.3473 3.474 3.417 3.588 3.474 3.588 197,430 3.5452 2.65%
2015-12-15 0 4.150 4.150 4.400 4.150 4.400 143,000 619,600 4.3329 3.384 3.384 3.588 3.384 3.588 175,357 3.5334 0.48%
2015-12-14 0 4.130 4.130 4.240 4.110 4.150 89,000 367,750 4.1320 3.368 3.368 3.458 3.352 3.384 109,138 3.3696 0.49%
2015-12-11 0 4.110 4.110 4.300 4.100 4.310 205,000 876,650 4.2763 3.352 3.352 3.507 3.343 3.515 251,386 3.4873 -5.52%
2015-12-10 0 4.350 4.350 4.380 4.270 4.750 413,000 1,805,360 4.3713 3.547 3.547 3.572 3.482 3.874 506,451 3.5647 0.00%
2015-12-09 0 4.350 4.350 4.410 4.340 4.560 305,000 1,363,100 4.4692 3.547 3.547 3.596 3.539 3.719 374,013 3.6445 -5.43%
2015-12-08 0 4.600 4.570 4.600 4.500 4.710 406,000 1,865,980 4.5960 3.751 3.727 3.751 3.670 3.841 497,867 3.7479 2.00%
2015-12-07 0 4.510 4.510 4.670 4.360 4.630 116,000 519,310 4.4768 3.678 3.678 3.808 3.555 3.776 142,248 3.6507 1.58%
2015-12-04 0 4.440 4.390 4.440 4.360 4.500 471,000 2,076,200 4.4081 3.621 3.580 3.621 3.555 3.670 577,575 3.5947 -0.22%
2015-12-03 0 4.450 4.430 4.500 4.450 4.550 191,000 859,790 4.5015 3.629 3.613 3.670 3.629 3.710 234,218 3.6709 -2.41%
2015-12-02 0 4.560 4.510 4.560 4.500 4.570 148,000 671,000 4.5338 3.719 3.678 3.719 3.670 3.727 181,488 3.6972 -0.44%
2015-12-01 0 4.580 4.560 4.580 4.520 4.600 93,000 426,890 4.5902 3.735 3.719 3.735 3.686 3.751 114,043 3.7432 -1.08%
2015-11-30 0 4.630 4.490 4.950 4.480 4.950 250,000 1,130,930 4.5237 3.776 3.662 4.037 3.653 4.037 306,568 3.6890 2.89%
2015-11-27 0 4.500 4.470 4.500 4.470 4.560 120,000 541,520 4.5127 3.670 3.645 3.670 3.645 3.719 147,153 3.6800 -1.75%
2015-11-26 0 4.580 4.530 4.590 4.580 4.600 36,000 165,250 4.5903 3.735 3.694 3.743 3.735 3.751 44,146 3.7433 -0.43%
2015-11-25 0 4.600 4.570 4.600 4.560 4.600 67,000 307,100 4.5836 3.751 3.727 3.751 3.719 3.751 82,160 3.7378 0.66%
2015-11-24 0 4.570 4.570 4.600 4.530 4.660 147,900 681,635 4.6088 3.727 3.727 3.751 3.694 3.800 181,366 3.7583 -1.93%
2015-11-23 0 4.660 4.650 4.700 4.660 4.700 100,000 466,900 4.6690 3.800 3.792 3.833 3.800 3.833 122,627 3.8075 0.00%
2015-11-20 0 4.660 4.660 4.780 4.620 4.800 113,000 535,970 4.7431 3.800 3.800 3.898 3.768 3.914 138,569 3.8679 -2.92%
2015-11-19 0 4.800 4.760 4.800 4.710 4.910 26,000 123,790 4.7612 3.914 3.882 3.914 3.841 4.004 31,883 3.8826 2.56%
2015-11-18 0 4.680 4.650 4.680 4.640 4.700 86,000 402,700 4.6826 3.816 3.792 3.816 3.784 3.833 105,460 3.8185 0.43%
2015-11-17 0 4.660 4.650 4.660 4.650 4.680 141,000 658,890 4.6730 3.800 3.792 3.800 3.792 3.816 172,905 3.8107 -0.43%
2015-11-16 0 4.680 4.560 4.680 4.510 4.680 151,000 699,580 4.6330 3.816 3.719 3.816 3.678 3.816 185,167 3.7781 0.00%
2015-11-13 0 4.680 4.660 4.700 4.660 4.780 75,000 351,390 4.6852 3.816 3.800 3.833 3.800 3.898 91,970 3.8207 3.31%
2015-11-12 0 4.530 4.540 4.700 4.530 4.640 90,000 409,980 4.5553 3.694 3.702 3.833 3.694 3.784 110,365 3.7148 -0.66%
2015-11-11 0 4.560 4.560 4.620 4.540 4.610 191,000 870,830 4.5593 3.719 3.719 3.768 3.702 3.759 234,218 3.7180 -1.30%
2015-11-10 0 4.620 4.570 4.630 4.570 4.620 19,000 87,230 4.5911 3.768 3.727 3.776 3.727 3.768 23,299 3.7439 0.65%
2015-11-09 0 4.590 4.580 4.600 4.550 4.610 226,000 1,034,740 4.5785 3.743 3.735 3.751 3.710 3.759 277,138 3.7337 -1.50%
2015-11-06 0 4.660 4.610 4.660 4.600 4.660 214,000 992,660 4.6386 3.800 3.759 3.800 3.751 3.800 262,422 3.7827 -0.43%
2015-11-05 0 4.680 4.570 4.680 4.590 4.700 149,000 690,830 4.6364 3.816 3.727 3.816 3.743 3.833 182,715 3.7809 -0.43%
2015-11-04 0 4.700 4.660 4.750 4.650 4.750 399,000 1,878,410 4.7078 3.833 3.800 3.874 3.792 3.874 489,283 3.8391 -0.63%
2015-11-03 0 4.730 4.710 4.730 4.720 4.740 66,000 311,730 4.7232 3.857 3.841 3.857 3.849 3.865 80,934 3.8517 0.64%
2015-11-02 0 4.700 4.650 4.720 4.650 4.720 184,000 860,700 4.6777 3.833 3.792 3.849 3.792 3.849 225,634 3.8146 1.08%
2015-10-30 0 4.650 4.650 4.700 4.640 4.720 342,000 1,594,370 4.6619 3.792 3.792 3.833 3.784 3.849 419,385 3.8017 -1.27%
2015-10-29 0 4.710 4.680 4.720 4.650 4.780 101,000 473,330 4.6864 3.841 3.816 3.849 3.792 3.898 123,854 3.8217 -1.46%
2015-10-28 0 4.780 4.700 4.780 4.700 4.790 151,000 717,150 4.7493 3.898 3.833 3.898 3.833 3.906 185,167 3.8730 1.06%
2015-10-27 0 4.730 4.730 4.750 4.730 4.840 125,000 598,950 4.7916 3.857 3.857 3.874 3.857 3.947 153,284 3.9074 -3.07%
2015-10-26 0 4.880 4.800 4.890 4.840 4.900 252,000 1,229,050 4.8772 3.980 3.914 3.988 3.947 3.996 309,021 3.9772 0.41%
2015-10-23 0 4.860 4.800 4.860 4.780 4.900 123,000 590,210 4.7985 3.963 3.914 3.963 3.898 3.996 150,832 3.9130 0.21%
2015-10-22 0 4.850 4.800 4.900 4.850 4.910 113,000 553,160 4.8952 3.955 3.914 3.996 3.955 4.004 138,569 3.9919 -2.02%
2015-10-20 0 4.950 4.900 4.950 4.920 4.950 81,000 398,940 4.9252 4.037 3.996 4.037 4.012 4.037 99,328 4.0164 0.61%
2015-10-19 0 4.920 4.870 4.960 4.800 4.980 26,000 127,680 4.9108 4.012 3.971 4.045 3.914 4.061 31,883 4.0046 -1.20%
2015-10-16 0 4.980 4.840 4.980 4.790 4.980 383,000 1,888,670 4.9313 4.061 3.947 4.061 3.906 4.061 469,663 4.0213 3.53%
2015-10-15 0 4.810 4.810 4.870 4.800 4.900 18,000 87,290 4.8494 3.922 3.922 3.971 3.914 3.996 22,073 3.9546 1.69%
2015-10-14 0 4.730 4.630 4.760 4.500 4.730 127,000 591,980 4.6613 3.857 3.776 3.882 3.670 3.857 155,737 3.8012 0.42%
2015-10-13 0 4.710 4.710 4.750 4.690 4.730 75,000 352,830 4.7044 3.841 3.841 3.874 3.825 3.857 91,970 3.8363 0.21%
2015-10-12 0 4.700 4.700 4.820 4.700 4.900 210,600 1,024,008 4.8623 3.833 3.833 3.931 3.833 3.996 258,253 3.9651 -3.89%
2015-10-09 0 4.890 4.860 4.890 4.800 4.940 99,000 482,570 4.8744 3.988 3.963 3.988 3.914 4.028 121,401 3.9750 -1.01%
2015-10-08 0 4.940 4.800 4.940 4.800 4.940 159,000 774,860 4.8733 4.028 3.914 4.028 3.914 4.028 194,977 3.9741 2.28%
2015-10-07 0 4.830 4.830 5.000 4.820 5.000 119,958 594,084 4.9524 3.939 3.939 4.077 3.931 4.077 147,101 4.0386 -3.01%
2015-10-06 0 4.980 4.900 4.980 4.910 5.080 108,000 541,640 5.0152 4.061 3.996 4.061 4.004 4.143 132,438 4.0898 1.01%
2015-10-05 0 4.930 4.930 4.990 4.790 5.050 115,000 566,550 4.9265 4.020 4.020 4.069 3.906 4.118 141,021 4.0175 2.71%
2015-10-02 0 4.800 4.800 4.850 4.780 4.850 98,000 469,860 4.7945 3.914 3.914 3.955 3.898 3.955 120,175 3.9098 1.69%
2015-09-30 0 4.720 4.700 4.730 4.580 4.730 160,000 750,810 4.6926 3.849 3.833 3.857 3.735 3.857 196,204 3.8267 3.74%
2015-09-29 0 4.550 4.550 4.750 4.530 4.550 20,000 90,540 4.5270 3.710 3.710 3.874 3.694 3.710 24,525 3.6917 -5.01%
2015-09-25 0 4.790 4.780 4.790 4.520 4.810 119,000 561,100 4.7151 3.906 3.898 3.906 3.686 3.922 145,927 3.8451 5.97%
2015-09-24 0 4.520 4.550 4.680 4.450 4.530 49,000 220,650 4.5031 3.686 3.710 3.816 3.629 3.694 60,087 3.6722 0.44%
2015-09-23 0 4.500 4.500 4.770 4.450 4.800 111,000 512,890 4.6206 3.670 3.670 3.890 3.629 3.914 136,116 3.7680 -6.64%
2015-09-22 0 4.820 4.730 4.820 4.710 4.820 185,000 881,810 4.7665 3.931 3.857 3.931 3.841 3.931 226,861 3.8870 2.55%
2015-09-21 0 4.700 4.560 4.700 4.460 4.830 136,000 622,870 4.5799 3.833 3.719 3.833 3.637 3.939 166,773 3.7348 0.86%
2015-09-18 0 4.660 4.550 4.660 4.600 4.880 41,000 190,860 4.6551 3.800 3.710 3.800 3.751 3.980 50,277 3.7962 0.22%
2015-09-17 0 4.650 4.300 4.650 4.270 4.650 4,000 17,500 4.3750 3.792 3.507 3.792 3.482 3.792 4,905 3.5677 0.22%
2015-09-16 0 4.640 4.320 4.640 4.300 4.680 42,000 183,920 4.3790 3.784 3.523 3.784 3.507 3.816 51,503 3.5710 8.16%
2015-09-15 0 4.290 4.290 4.300 4.290 4.300 3,000 12,880 4.2933 3.498 3.498 3.507 3.498 3.507 3,679 3.5011 -0.23%
2015-09-14 0 4.300 4.290 4.440 4.300 4.450 122,000 532,790 4.3671 3.507 3.498 3.621 3.507 3.629 149,605 3.5613 -2.27%
2015-09-11 0 4.400 4.390 4.500 4.350 4.490 166,000 734,900 4.4271 3.588 3.580 3.670 3.547 3.662 203,561 3.6102 -1.12%
2015-09-10 0 4.450 4.310 4.490 4.280 4.450 72,000 313,390 4.3526 3.629 3.515 3.662 3.490 3.629 88,292 3.5495 -4.91%
2015-09-09 0 4.680 4.660 4.700 4.550 4.700 63,000 291,140 4.6213 3.816 3.800 3.833 3.710 3.833 77,255 3.7685 -1.89%
2015-09-08 0 4.770 4.370 4.770 4.360 4.940 23,000 101,990 4.4343 3.890 3.564 3.890 3.555 4.028 28,204 3.6161 9.40%
2015-09-07 0 4.360 4.360 4.550 4.360 4.360 1,000 4,360 4.3600 3.555 3.555 3.710 3.555 3.555 1,226 3.5555 -0.91%
2015-09-04 0 4.400 4.400 4.470 4.400 4.400 11,000 48,400 4.4000 3.588 3.588 3.645 3.588 3.588 13,489 3.5881 0.46%
2015-09-02 0 4.380 4.300 4.600 4.380 4.600 90,000 408,650 4.5406 3.572 3.507 3.751 3.572 3.751 110,365 3.7027 -5.81%
2015-09-01 0 4.650 4.650 4.750 4.570 4.940 106,000 506,600 4.7792 3.792 3.792 3.874 3.727 4.028 129,985 3.8974 -3.53%
2015-08-31 0 4.820 4.820 4.950 4.230 4.950 296,000 1,373,630 4.6406 3.931 3.931 4.037 3.449 4.037 362,977 3.7843 11.32%
2015-08-28 0 4.330 4.330 4.390 4.260 4.490 70,000 304,250 4.3464 3.531 3.531 3.580 3.474 3.662 85,839 3.5444 -2.26%
2015-08-27 0 4.430 4.220 4.440 4.220 4.440 169,000 742,470 4.3933 3.613 3.441 3.621 3.441 3.621 207,240 3.5827 5.48%
2015-08-26 0 4.200 4.090 4.240 3.950 4.240 73,000 294,970 4.0407 3.425 3.335 3.458 3.221 3.458 89,518 3.2951 7.14%
2015-08-25 0 3.920 3.920 4.120 3.900 4.450 262,000 1,056,700 4.0332 3.197 3.197 3.360 3.180 3.629 321,284 3.2890 0.51%
2015-08-24 0 3.900 3.900 3.950 3.900 4.350 506,000 2,055,720 4.0627 3.180 3.180 3.221 3.180 3.547 620,494 3.3130 -10.96%
2015-08-21 0 4.380 4.480 4.510 4.250 4.450 289,000 1,267,300 4.3851 3.572 3.653 3.678 3.466 3.629 354,393 3.5760 -4.37%
2015-08-20 0 4.580 4.580 4.640 4.580 4.810 134,000 634,000 4.7313 3.735 3.735 3.784 3.735 3.922 164,321 3.8583 -4.58%
2015-08-19 0 4.800 4.800 5.000 4.580 5.000 58,000 280,760 4.8407 3.914 3.914 4.077 3.735 4.077 71,124 3.9475 3.23%
2015-08-18 0 4.650 4.620 5.000 4.650 4.730 36,000 169,950 4.7208 3.792 3.768 4.077 3.792 3.857 44,146 3.8497 -1.48%
2015-08-17 0 4.720 4.720 5.000 4.670 4.880 227,000 1,085,020 4.7798 3.849 3.849 4.077 3.808 3.980 278,364 3.8978 -2.68%
2015-08-14 0 4.850 4.850 5.180 4.800 4.950 36,000 174,950 4.8597 3.955 3.955 4.224 3.914 4.037 44,146 3.9630 0.00%
2015-08-13 0 4.850 4.850 4.900 4.810 4.970 232,300 1,137,139 4.8951 3.955 3.955 3.996 3.922 4.053 284,863 3.9919 0.83%
2015-08-12 0 4.810 4.810 4.950 4.800 5.080 87,000 433,390 4.9815 3.922 3.922 4.037 3.914 4.143 106,686 4.0623 -2.63%
2015-08-11 0 4.940 4.940 4.960 4.810 5.200 357,000 1,799,570 5.0408 4.028 4.028 4.045 3.922 4.240 437,780 4.1107 4.22%
2015-08-10 0 4.740 4.680 4.740 4.560 4.740 24,000 110,280 4.5950 3.865 3.816 3.865 3.719 3.865 29,431 3.7471 2.82%
2015-08-07 0 4.610 4.610 4.800 4.300 4.600 82,000 370,260 4.5154 3.759 3.759 3.914 3.507 3.751 100,554 3.6822 6.47%
2015-08-06 0 4.330 4.340 4.500 4.280 4.320 16,000 68,800 4.3000 3.531 3.539 3.670 3.490 3.523 19,620 3.5066 0.23%
2015-08-05 0 4.320 4.320 4.880 4.310 4.410 40,000 175,480 4.3870 3.523 3.523 3.980 3.515 3.596 49,051 3.5775 0.47%
2015-08-04 0 4.300 4.300 4.590 4.200 4.590 96,000 427,520 4.4533 3.507 3.507 3.743 3.425 3.743 117,722 3.6316 -4.02%
2015-08-03 0 4.480 4.370 4.600 4.370 4.480 44,000 195,080 4.4336 3.653 3.564 3.751 3.564 3.653 53,956 3.6155 2.05%
2015-07-31 0 4.390 4.390 4.400 4.390 4.470 152,000 674,440 4.4371 3.580 3.580 3.588 3.580 3.645 186,394 3.6184 -2.66%
2015-07-30 0 4.510 4.450 4.820 4.420 4.930 48,000 217,600 4.5333 3.678 3.629 3.931 3.604 4.020 58,861 3.6968 2.50%
2015-07-29 0 4.400 4.400 4.800 4.330 4.410 108,000 470,400 4.3556 3.588 3.588 3.914 3.531 3.596 132,438 3.5519 -2.00%
2015-07-28 0 4.490 4.420 4.490 4.280 4.500 120,000 531,600 4.4300 3.662 3.604 3.662 3.490 3.670 147,153 3.6126 2.28%
2015-07-27 0 4.390 4.390 4.500 4.390 4.600 191,000 861,275 4.5093 3.580 3.580 3.670 3.580 3.751 234,218 3.6772 -9.30%
2015-07-24 0 4.840 4.620 4.950 4.840 4.880 40,000 194,240 4.8560 3.947 3.768 4.037 3.947 3.980 49,051 3.9600 -1.43%
2015-07-23 0 4.910 4.910 4.990 4.800 5.000 72,000 356,240 4.9478 4.004 4.004 4.069 3.914 4.077 88,292 4.0348 1.66%
2015-07-22 0 4.830 4.820 4.970 4.830 4.970 28,000 136,480 4.8743 3.939 3.931 4.053 3.939 4.053 34,336 3.9749 -2.82%
2015-07-21 0 4.970 4.970 5.000 4.970 5.000 44,000 219,440 4.9873 4.053 4.053 4.077 4.053 4.077 53,956 4.0670 0.00%
2015-07-20 0 4.970 4.960 5.060 4.970 5.280 100,000 506,400 5.0640 4.053 4.045 4.126 4.053 4.306 122,627 4.1296 -2.55%
2015-07-17 0 5.100 5.100 5.150 4.760 5.110 856,000 4,353,920 5.0864 4.159 4.159 4.200 3.882 4.167 1,049,690 4.1478 0.00%
2015-07-16 0 5.100 4.800 5.120 4.710 5.200 1,487,000 7,578,520 5.0965 4.159 3.914 4.175 3.841 4.240 1,823,468 4.1561 4.29%
2015-07-15 0 4.890 4.820 4.940 4.600 5.000 1,080,000 5,303,520 4.9107 3.988 3.931 4.028 3.751 4.077 1,324,375 4.0045 -0.81%
2015-07-14 0 4.930 4.800 4.930 4.100 4.940 2,784,000 13,211,800 4.7456 4.020 3.914 4.020 3.343 4.028 3,413,945 3.8700 13.07%
2015-07-13 0 4.360 4.060 4.360 3.800 4.400 482,500 2,008,810 4.1633 3.555 3.311 3.555 3.099 3.588 591,677 3.3951 4.31%
2015-07-10 0 4.180 4.160 4.180 3.410 4.230 2,992,000 11,562,880 3.8646 3.409 3.392 3.409 2.781 3.449 3,669,010 3.1515 22.94%
2015-07-09 0 3.400 3.230 3.400 3.010 3.590 1,632,000 5,470,240 3.3519 2.773 2.634 2.773 2.455 2.928 2,001,278 2.7334 13.33%
2015-07-08 0 3.000 3.000 3.350 2.860 3.390 2,844,000 8,649,680 3.0414 2.446 2.446 2.732 2.332 2.764 3,487,521 2.4802 -15.49%
2015-07-07 0 3.550 3.530 3.640 3.530 3.850 988,000 3,589,800 3.6334 2.895 2.879 2.968 2.879 3.140 1,211,558 2.9630 -7.79%
2015-07-06 0 3.850 3.850 3.900 3.580 4.230 1,339,000 5,093,060 3.8036 3.140 3.140 3.180 2.919 3.449 1,641,980 3.1018 -10.26%
2015-07-03 0 4.290 4.230 4.430 4.250 4.430 652,000 2,828,600 4.3383 3.498 3.449 3.613 3.466 3.613 799,530 3.5378 -6.74%
2015-07-02 0 4.600 4.480 4.650 4.350 4.700 432,000 1,987,600 4.6009 3.751 3.653 3.792 3.547 3.833 529,750 3.7520 -0.43%
2015-06-30 0 4.620 4.410 4.720 4.000 4.620 852,000 3,631,480 4.2623 3.768 3.596 3.849 3.262 3.768 1,044,785 3.4758 11.33%
2015-06-29 0 4.150 4.150 4.250 4.100 4.350 773,700 3,261,178 4.2150 3.384 3.384 3.466 3.343 3.547 948,768 3.4373 -4.38%
2015-06-26 0 4.340 4.260 4.340 4.300 4.500 320,000 1,411,560 4.4111 3.539 3.474 3.539 3.507 3.670 392,407 3.5972 -3.34%
2015-06-25 0 4.490 4.420 4.490 4.410 4.500 276,000 1,238,720 4.4881 3.662 3.604 3.662 3.596 3.670 338,451 3.6600 0.00%
2015-06-24 0 4.490 4.480 4.500 4.250 4.500 932,000 4,104,320 4.4038 3.662 3.653 3.670 3.466 3.670 1,142,887 3.5912 4.66%
2015-06-23 0 4.290 4.240 4.300 4.200 4.320 664,000 2,820,160 4.2472 3.498 3.458 3.507 3.425 3.523 814,245 3.4635 -1.38%
2015-06-22 0 4.350 4.260 4.350 4.300 4.360 132,000 569,680 4.3158 3.547 3.474 3.547 3.507 3.555 161,868 3.5194 -0.68%
2015-06-19 0 4.380 4.350 4.480 4.310 4.480 180,000 799,560 4.4420 3.572 3.547 3.653 3.515 3.653 220,729 3.6224 -2.45%
2015-06-18 0 4.490 4.400 4.490 4.280 4.490 224,000 976,920 4.3613 3.662 3.588 3.662 3.490 3.662 274,685 3.5565 0.00%
2015-06-17 0 4.490 4.450 4.500 4.350 4.610 188,000 841,040 4.4736 3.662 3.629 3.670 3.547 3.759 230,539 3.6481 -2.18%
2015-06-16 0 4.590 4.460 4.590 4.440 4.610 116,000 526,160 4.5359 3.743 3.637 3.743 3.621 3.759 142,248 3.6989 3.15%
2015-06-15 0 4.450 4.400 4.600 4.260 4.630 232,000 1,043,600 4.4983 3.629 3.588 3.751 3.474 3.776 284,495 3.6682 -3.89%
2015-06-12 0 4.630 4.520 4.640 4.410 4.650 328,000 1,482,680 4.5204 3.776 3.686 3.784 3.596 3.792 402,218 3.6863 -0.64%
2015-06-11 0 4.660 4.630 4.660 4.660 4.690 48,000 223,920 4.6650 3.800 3.776 3.800 3.800 3.825 58,861 3.8042 -0.85%
2015-06-10 0 4.700 4.670 4.700 4.630 4.740 172,000 806,720 4.6902 3.833 3.808 3.833 3.776 3.865 210,919 3.8248 -0.84%
2015-06-09 0 4.740 4.690 4.740 4.610 4.870 568,000 2,682,360 4.7225 3.865 3.825 3.865 3.759 3.971 696,523 3.8511 -3.66%
2015-06-08 0 4.920 4.850 4.920 4.790 4.970 204,000 1,000,560 4.9047 4.012 3.955 4.012 3.906 4.053 250,160 3.9997 2.71%
2015-06-05 0 4.790 4.750 4.790 4.740 4.800 268,000 1,277,640 4.7673 3.906 3.874 3.906 3.865 3.914 328,641 3.8876 -0.21%
2015-06-04 0 4.800 4.800 4.860 4.750 5.020 396,000 1,915,520 4.8372 3.914 3.914 3.963 3.874 4.094 485,604 3.9446 -4.38%
2015-06-03 0 5.020 4.980 5.020 4.900 5.020 387,600 1,925,872 4.9687 4.094 4.061 4.094 3.996 4.094 475,304 4.0519 2.03%
2015-06-02 0 4.920 4.920 4.980 4.840 5.180 1,200,000 5,933,720 4.9448 4.012 4.012 4.061 3.947 4.224 1,471,528 4.0324 -3.15%
2015-06-01 0 5.080 5.050 5.200 4.940 5.480 2,004,000 10,557,120 5.2680 4.143 4.118 4.240 4.028 4.469 2,457,452 4.2960 0.00%
2015-05-29 0 5.080 4.900 5.160 4.830 5.250 2,572,000 13,103,360 5.0946 4.143 3.996 4.208 3.939 4.281 3,153,975 4.1546 6.72%
2015-05-28 0 4.760 4.630 4.760 4.700 4.960 216,000 1,042,220 4.8251 3.882 3.776 3.882 3.833 4.045 264,875 3.9348 -2.26%
2015-05-27 0 4.870 4.830 4.870 4.870 5.150 292,000 1,438,160 4.9252 3.971 3.939 3.971 3.971 4.200 358,072 4.0164 -3.56%
2015-05-26 0 5.050 4.910 5.050 4.760 5.200 796,000 3,983,640 5.0046 4.118 4.004 4.118 3.882 4.240 976,114 4.0811 6.09%
2015-05-22 0 4.760 4.750 4.780 4.530 5.000 392,000 1,830,640 4.6700 3.882 3.874 3.898 3.694 4.077 480,699 3.8083 -2.86%
2015-05-21 0 4.900 4.860 4.900 4.810 5.100 172,000 843,080 4.9016 3.996 3.963 3.996 3.922 4.159 210,919 3.9972 -3.73%
2015-05-20 0 5.090 4.960 5.100 4.810 5.180 186,000 924,740 4.9717 4.151 4.045 4.159 3.922 4.224 228,087 4.0543 3.25%
2015-05-19 0 4.930 4.930 4.950 4.880 5.020 148,000 730,000 4.9324 4.020 4.020 4.037 3.980 4.094 181,488 4.0223 -3.90%
2015-05-18 0 5.130 5.100 5.140 4.780 5.160 620,000 3,079,920 4.9676 4.183 4.159 4.192 3.898 4.208 760,289 4.0510 5.77%
2015-05-15 0 4.850 4.840 4.850 4.480 4.850 812,000 3,782,240 4.6579 3.955 3.947 3.955 3.653 3.955 995,734 3.7984 9.48%
2015-05-14 0 4.430 4.360 4.440 4.290 4.480 308,000 1,340,920 4.3536 3.613 3.555 3.621 3.498 3.653 377,692 3.5503 0.23%
2015-05-13 0 4.420 4.300 4.450 4.380 4.570 784,000 3,460,760 4.4142 3.604 3.507 3.629 3.572 3.727 961,398 3.5997 1.89%
2015-05-12 0 4.360 4.320 4.360 4.310 4.470 332,000 1,444,280 4.3502 3.538 3.505 3.538 3.497 3.627 409,187 3.5296 -1.36%
2015-05-11 0 4.420 4.410 4.420 4.310 4.600 352,000 1,565,800 4.4483 3.586 3.578 3.586 3.497 3.732 433,837 3.6092 -1.78%
2015-05-08 0 4.500 4.500 4.550 4.380 4.700 152,000 698,280 4.5939 3.651 3.651 3.692 3.554 3.813 187,339 3.7274 -1.96%
2015-05-07 0 4.590 4.380 4.600 4.380 4.640 332,000 1,480,160 4.4583 3.724 3.554 3.732 3.554 3.765 409,187 3.6173 -1.92%
2015-05-06 0 4.680 4.580 4.690 4.580 4.700 260,000 1,205,400 4.6362 3.797 3.716 3.805 3.716 3.813 320,448 3.7616 0.65%
2015-05-05 0 4.650 4.610 4.660 4.630 4.850 144,000 677,480 4.7047 3.773 3.740 3.781 3.757 3.935 177,479 3.8172 -1.69%
2015-05-04 0 4.730 4.620 4.810 4.500 4.880 464,000 2,187,120 4.7136 3.838 3.749 3.903 3.651 3.959 571,876 3.8245 -1.87%
2015-04-30 0 4.820 4.770 4.980 4.730 4.820 168,000 801,240 4.7693 3.911 3.870 4.041 3.838 3.911 207,059 3.8696 -0.62%
2015-04-29 0 4.850 4.820 4.860 4.800 4.910 192,000 934,560 4.8675 3.935 3.911 3.943 3.895 3.984 236,639 3.9493 1.46%
2015-04-28 0 4.780 4.720 4.790 4.700 4.860 280,000 1,340,800 4.7886 3.878 3.830 3.886 3.813 3.943 345,098 3.8853 -0.42%
2015-04-27 0 4.800 4.800 4.850 4.760 5.000 200,000 963,000 4.8150 3.895 3.895 3.935 3.862 4.057 246,498 3.9067 -0.41%
2015-04-24 0 4.820 4.800 4.820 4.770 4.910 328,000 1,584,760 4.8316 3.911 3.895 3.911 3.870 3.984 404,257 3.9202 -0.41%
2015-04-23 0 4.840 4.790 4.840 4.830 5.050 236,000 1,151,200 4.8780 3.927 3.886 3.927 3.919 4.097 290,868 3.9578 -3.01%
2015-04-22 0 4.990 4.900 4.990 4.870 5.040 320,000 1,573,240 4.9164 4.049 3.976 4.049 3.951 4.089 394,398 3.9890 2.04%
2015-04-21 0 4.890 4.810 4.890 4.790 5.000 36,000 178,000 4.9444 3.968 3.903 3.968 3.886 4.057 44,370 4.0117 1.87%
2015-04-20 0 4.800 4.700 4.800 4.700 4.840 88,000 421,360 4.7882 3.895 3.813 3.895 3.813 3.927 108,459 3.8850 -2.44%
2015-04-17 0 4.920 4.800 4.970 4.810 5.060 284,000 1,414,160 4.9794 3.992 3.895 4.032 3.903 4.106 350,028 4.0401 -1.80%
2015-04-16 0 5.010 4.760 5.050 4.680 5.010 376,000 1,831,360 4.8706 4.065 3.862 4.097 3.797 4.065 463,417 3.9519 1.42%
2015-04-15 0 4.940 4.750 5.000 4.750 5.060 936,000 4,534,480 4.8445 4.008 3.854 4.057 3.854 4.106 1,153,613 3.9307 -2.18%
2015-04-14 0 5.050 4.920 5.050 4.940 5.210 662,800 3,338,492 5.0370 4.097 3.992 4.097 4.008 4.227 816,896 4.0868 -2.51%
2015-04-13 0 5.180 5.050 5.200 4.990 5.720 892,000 4,627,240 5.1875 4.203 4.097 4.219 4.049 4.641 1,099,383 4.2089 -0.96%
2015-04-10 0 5.230 4.750 5.230 4.900 5.300 1,056,000 5,467,400 5.1775 4.243 3.854 4.243 3.976 4.300 1,301,512 4.2008 3.98%
2015-04-09 0 5.030 4.920 5.000 4.660 5.310 2,936,000 14,665,040 4.9949 4.081 3.992 4.057 3.781 4.308 3,618,597 4.0527 7.25%
2015-04-08 0 4.690 4.690 4.700 4.410 5.100 698,300 3,364,487 4.8181 3.805 3.805 3.813 3.578 4.138 860,649 3.9092 7.82%
2015-04-02 0 4.350 4.300 4.350 4.060 4.350 1,056,000 4,406,760 4.1731 3.529 3.489 3.529 3.294 3.529 1,301,512 3.3859 4.07%
2015-04-01 0 4.180 4.120 4.180 4.010 4.230 540,000 2,235,440 4.1397 3.392 3.343 3.392 3.254 3.432 665,546 3.3588 4.50%
2015-03-31 0 4.000 4.000 4.080 3.990 4.480 936,000 3,973,640 4.2453 3.245 3.245 3.310 3.237 3.635 1,153,613 3.4445 -7.41%
2015-03-30 0 4.320 4.310 4.320 4.070 4.370 396,100 1,705,915 4.3068 3.505 3.497 3.505 3.302 3.546 488,190 3.4944 8.00%
2015-03-27 0 4.000 3.960 4.000 3.950 4.030 536,000 2,153,600 4.0179 3.245 3.213 3.245 3.205 3.270 660,616 3.2600 -3.15%
2015-03-26 0 4.130 4.050 4.130 3.930 4.150 168,000 681,320 4.0555 3.351 3.286 3.351 3.189 3.367 207,059 3.2905 0.98%
2015-03-25 0 4.090 4.060 4.100 3.750 4.200 1,103,200 4,435,216 4.0203 3.318 3.294 3.327 3.043 3.408 1,359,685 3.2619 9.65%
2015-03-24 0 3.730 3.730 3.770 3.580 3.760 672,000 2,475,440 3.6837 3.026 3.026 3.059 2.905 3.051 828,235 2.9888 4.19%
2015-03-23 0 3.580 3.580 3.660 3.540 3.680 424,000 1,508,280 3.5573 2.905 2.905 2.970 2.872 2.986 522,577 2.8862 0.85%
2015-03-20 0 3.550 3.510 3.560 3.530 3.560 32,000 113,560 3.5488 2.880 2.848 2.888 2.864 2.888 39,440 2.8793 0.57%
2015-03-19 0 3.530 3.530 3.590 3.500 3.600 72,000 256,560 3.5633 2.864 2.864 2.913 2.840 2.921 88,739 2.8912 0.86%
2015-03-18 0 3.500 3.500 3.550 3.480 3.500 72,000 250,920 3.4850 2.840 2.840 2.880 2.824 2.840 88,739 2.8276 2.94%
2015-03-17 0 3.400 3.400 3.500 3.360 3.500 80,000 270,520 3.3815 2.759 2.759 2.840 2.726 2.840 98,599 2.7436 -2.86%
2015-03-16 0 3.500 3.370 3.500 3.400 3.520 236,000 804,680 3.4097 2.840 2.734 2.840 2.759 2.856 290,868 2.7665 3.86%
2015-03-13 0 3.370 3.370 3.400 3.360 3.360 404,000 1,357,440 3.3600 2.734 2.734 2.759 2.726 2.726 497,927 2.7262 -0.59%
2015-03-12 0 3.390 3.360 3.400 3.390 3.500 188,000 640,400 3.4064 2.751 2.726 2.759 2.751 2.840 231,709 2.7638 -2.87%
2015-03-11 0 3.490 3.400 3.490 3.490 3.490 20,000 69,800 3.4900 2.832 2.759 2.832 2.832 2.832 24,650 2.8317 -0.29%
2015-03-10 0 3.500 3.400 3.500 - - 0 0 - 2.840 2.759 2.840 - - 0 - 0.00%
2015-03-09 0 3.500 3.390 3.500 3.500 3.500 4,000 14,000 3.5000 2.840 2.751 2.840 2.840 2.840 4,930 2.8398 0.57%
2015-03-06 0 3.480 3.480 3.610 3.470 3.710 448,000 1,577,640 3.5215 2.824 2.824 2.929 2.815 3.010 552,157 2.8572 0.29%
2015-03-05 0 3.470 3.370 3.470 3.450 3.490 72,000 249,200 3.4611 2.815 2.734 2.815 2.799 2.832 88,739 2.8082 2.97%
2015-03-04 0 3.370 3.370 3.500 3.350 3.450 264,000 890,360 3.3726 2.734 2.734 2.840 2.718 2.799 325,378 2.7364 -1.46%
2015-03-03 0 3.420 3.400 3.440 3.360 3.450 212,000 718,720 3.3902 2.775 2.759 2.791 2.726 2.799 261,288 2.7507 0.88%
2015-03-02 0 3.390 3.360 3.390 3.360 3.400 358,000 1,211,140 3.3831 2.751 2.726 2.751 2.726 2.759 441,232 2.7449 1.19%
2015-02-27 0 3.350 3.220 3.450 3.290 3.350 79,100 264,169 3.3397 2.718 2.613 2.799 2.669 2.718 97,490 2.7097 1.52%
2015-02-26 0 3.300 3.300 3.320 3.280 3.300 8,000 26,320 3.2900 2.678 2.678 2.694 2.661 2.678 9,860 2.6694 -1.49%
2015-02-25 0 3.350 3.350 3.420 3.350 3.450 24,000 82,040 3.4183 2.718 2.718 2.775 2.718 2.799 29,580 2.7735 0.30%
2015-02-24 0 3.340 3.330 3.540 3.320 3.340 68,000 226,520 3.3312 2.710 2.702 2.872 2.694 2.710 83,809 2.7028 0.30%
2015-02-23 0 3.330 3.100 3.330 - - 0 0 - 2.702 2.515 2.702 - - 0 - -1.19%
2015-02-18 0 3.370 3.180 3.370 - - 0 0 - 2.734 2.580 2.734 - - 0 - -0.30%
2015-02-17 0 3.380 3.200 3.380 - - 0 0 - 2.742 2.596 2.742 - - 0 - -0.59%
2015-02-16 0 3.400 3.180 3.400 3.400 3.400 4,000 13,600 3.4000 2.759 2.580 2.759 2.759 2.759 4,930 2.7586 0.59%
2015-02-13 0 3.380 3.160 3.390 3.310 3.380 52,000 173,040 3.3277 2.742 2.564 2.751 2.686 2.742 64,090 2.7000 1.50%
2015-02-12 0 3.330 3.260 3.330 3.140 3.330 480,000 1,564,040 3.2584 2.702 2.645 2.702 2.548 2.702 591,596 2.6438 9.54%
2015-02-11 0 3.040 3.090 3.120 2.930 3.300 872,000 2,698,880 3.0950 2.467 2.507 2.531 2.377 2.678 1,074,733 2.5112 -5.88%
2015-02-10 0 3.230 3.220 3.300 3.230 3.300 2,096,000 6,913,840 3.2986 2.621 2.613 2.678 2.621 2.678 2,583,304 2.6764 -2.71%
2015-02-09 0 3.320 3.280 3.320 3.240 3.400 88,000 291,640 3.3141 2.694 2.661 2.694 2.629 2.759 108,459 2.6889 0.30%
2015-02-06 0 3.310 3.300 3.390 3.310 3.310 4,000 13,240 3.3100 2.686 2.678 2.751 2.686 2.686 4,930 2.6856 -0.90%
2015-02-05 0 3.340 3.280 3.440 3.330 3.500 328,000 1,107,920 3.3778 2.710 2.661 2.791 2.702 2.840 404,257 2.7406 1.21%
2015-02-04 0 3.300 3.300 3.390 3.290 3.330 336,000 1,108,920 3.3004 2.678 2.678 2.751 2.669 2.702 414,117 2.6778 -1.49%
2015-02-03 0 3.350 3.240 3.390 3.210 3.350 32,000 105,600 3.3000 2.718 2.629 2.751 2.604 2.718 39,440 2.6775 3.72%
2015-02-02 0 3.230 3.220 3.330 3.230 3.320 16,000 52,040 3.2525 2.621 2.613 2.702 2.621 2.694 19,720 2.6390 -3.58%
2015-01-30 0 3.350 3.270 3.360 3.360 3.400 32,000 108,000 3.3750 2.718 2.653 2.726 2.726 2.759 39,440 2.7384 1.52%
2015-01-29 0 3.300 3.270 3.330 3.260 3.360 412,000 1,368,080 3.3206 2.678 2.653 2.702 2.645 2.726 507,787 2.6942 1.54%
2015-01-28 0 3.250 3.250 3.330 3.240 3.260 1,072,000 3,484,200 3.2502 2.637 2.637 2.702 2.629 2.645 1,321,232 2.6371 0.62%
2015-01-27 0 3.230 3.230 3.270 3.130 3.310 572,000 1,859,200 3.2503 2.621 2.621 2.653 2.540 2.686 704,986 2.6372 -2.12%
2015-01-26 0 3.300 3.250 3.340 - - 0 0 - 2.678 2.637 2.710 - - 0 - 0.00%
2015-01-23 0 3.300 3.220 3.330 3.290 3.300 76,000 250,600 3.2974 2.678 2.613 2.702 2.669 2.678 93,669 2.6754 2.48%
2015-01-22 0 3.220 3.200 3.250 3.220 3.340 300,000 987,240 3.2908 2.613 2.596 2.637 2.613 2.710 369,748 2.6700 0.00%
2015-01-21 0 3.220 3.200 3.310 3.220 3.320 292,000 961,600 3.2932 2.613 2.596 2.686 2.613 2.694 359,888 2.6719 -1.83%
2015-01-20 0 3.280 3.280 3.300 3.220 3.280 1,728,000 5,615,120 3.2495 2.661 2.661 2.678 2.613 2.661 2,129,747 2.6365 3.80%
2015-01-19 0 3.160 3.150 3.300 3.040 3.350 2,132,000 6,952,960 3.2612 2.564 2.556 2.678 2.467 2.718 2,627,674 2.6461 0.64%
2015-01-16 0 3.140 3.140 3.300 3.110 3.290 28,000 89,040 3.1800 2.548 2.548 2.678 2.523 2.669 34,510 2.5801 -4.56%
2015-01-15 0 3.290 3.170 3.290 3.230 3.300 432,000 1,421,320 3.2901 2.669 2.572 2.669 2.621 2.678 532,437 2.6695 2.17%
2015-01-14 0 3.220 3.130 3.250 3.040 3.240 3,748,000 11,950,400 3.1885 2.613 2.540 2.637 2.467 2.629 4,619,381 2.5870 -0.31%
2015-01-13 0 3.230 3.140 3.300 - - 0 0 - 2.621 2.548 2.678 - - 0 - 0.00%
2015-01-12 0 3.230 3.180 3.240 3.230 3.380 28,000 92,760 3.3129 2.621 2.580 2.629 2.621 2.742 34,510 2.6879 1.25%
2015-01-09 0 3.190 3.050 3.290 3.050 3.190 84,000 267,120 3.1800 2.588 2.475 2.669 2.475 2.588 103,529 2.5801 0.00%
2015-01-08 0 3.190 3.120 3.190 3.030 3.200 704,000 2,170,960 3.0838 2.588 2.531 2.588 2.458 2.596 867,675 2.5020 5.98%
2015-01-07 0 3.010 3.010 3.020 3.000 3.200 592,000 1,838,360 3.1053 2.442 2.442 2.450 2.434 2.596 729,635 2.5196 -3.22%
2015-01-06 0 3.110 3.060 3.140 3.010 3.130 504,000 1,537,120 3.0498 2.523 2.483 2.548 2.442 2.540 621,176 2.4745 3.32%
2015-01-05 0 3.010 3.010 3.050 3.000 3.420 708,000 2,156,240 3.0455 2.442 2.442 2.475 2.434 2.775 872,605 2.4710 -8.79%
2015-01-02 0 3.300 3.050 3.300 - - 0 0 - 2.678 2.475 2.678 - - 0 - -0.90%
2014-12-31 0 3.330 3.330 3.370 3.000 3.330 156,000 489,560 3.1382 2.702 2.702 2.734 2.434 2.702 192,269 2.5462 4.06%
2014-12-30 0 3.200 2.980 3.300 2.970 3.200 612,000 1,825,720 2.9832 2.596 2.418 2.678 2.410 2.596 754,285 2.4205 6.31%
2014-12-29 0 3.010 3.010 3.650 2.960 3.030 396,000 1,188,000 3.0000 2.442 2.442 2.961 2.402 2.458 488,067 2.4341 0.33%
2014-12-24 0 3.000 3.000 3.650 3.000 3.030 100,000 300,480 3.0048 2.434 2.434 2.961 2.434 2.458 123,249 2.4380 -0.99%
2014-12-23 0 3.030 3.020 3.150 3.000 3.150 52,000 157,240 3.0238 2.458 2.450 2.556 2.434 2.556 64,090 2.4534 1.00%
2014-12-22 0 3.000 3.000 3.540 3.000 3.000 8,000 24,000 3.0000 2.434 2.434 2.872 2.434 2.434 9,860 2.4341 -1.96%
2014-12-19 0 3.060 3.060 3.150 3.050 3.050 180,000 549,000 3.0500 2.483 2.483 2.556 2.475 2.475 221,849 2.4747 -0.97%
2014-12-18 0 3.090 3.050 3.090 3.050 3.100 184,000 566,240 3.0774 2.507 2.475 2.507 2.475 2.515 226,779 2.4969 1.31%
2014-12-17 0 3.050 3.050 3.420 3.050 3.060 76,000 231,920 3.0516 2.475 2.475 2.775 2.475 2.483 93,669 2.4759 -3.17%
2014-12-16 0 3.150 3.030 3.330 3.090 3.150 8,000 24,960 3.1200 2.556 2.458 2.702 2.507 2.556 9,860 2.5315 0.96%
2014-12-15 0 3.120 3.120 3.160 3.010 3.130 56,000 171,920 3.0700 2.531 2.531 2.564 2.442 2.540 69,020 2.4909 -0.32%
2014-12-12 0 3.130 3.000 3.140 - - 0 0 - 2.540 2.434 2.548 - - 0 - 0.00%
2014-12-11 0 3.130 3.030 3.130 - - 0 0 - 2.540 2.458 2.540 - - 0 - -0.63%
2014-12-10 0 3.150 3.150 3.200 2.900 3.290 228,000 726,000 3.1842 2.556 2.556 2.596 2.353 2.669 281,008 2.5836 4.30%
2014-12-09 0 3.020 3.010 3.020 2.900 3.020 468,000 1,378,120 2.9447 2.450 2.442 2.450 2.353 2.450 576,806 2.3892 0.67%
2014-12-08 0 3.000 2.940 3.040 3.000 3.080 660,000 1,992,080 3.0183 2.434 2.385 2.467 2.434 2.499 813,445 2.4489 -4.15%
2014-12-05 0 3.130 3.090 3.180 3.120 3.180 248,000 776,680 3.1318 2.540 2.507 2.580 2.531 2.580 305,658 2.5410 0.00%
2014-12-04 0 3.130 3.130 3.160 3.130 3.290 228,000 724,520 3.1777 2.540 2.540 2.564 2.540 2.669 281,008 2.5783 -4.86%
2014-12-03 0 3.290 3.280 3.290 3.100 3.290 816,000 2,592,800 3.1775 2.669 2.661 2.669 2.515 2.669 1,005,714 2.5781 0.00%
2014-12-02 0 3.290 3.230 3.350 - - 0 0 - 2.669 2.621 2.718 - - 0 - 0.00%
2014-12-01 0 3.290 3.180 3.290 3.140 3.400 664,000 2,145,840 3.2317 2.669 2.580 2.669 2.548 2.759 818,375 2.6221 -3.24%
2014-11-28 0 3.400 3.240 3.400 3.220 3.400 216,000 701,880 3.2494 2.759 2.629 2.759 2.613 2.759 266,218 2.6365 4.94%
2014-11-27 0 3.240 3.230 3.250 3.200 3.290 188,000 610,040 3.2449 2.629 2.621 2.637 2.596 2.669 231,709 2.6328 -1.82%
2014-11-26 0 3.300 3.300 3.340 3.300 3.350 80,000 267,200 3.3400 2.678 2.678 2.710 2.678 2.718 98,599 2.7100 -0.30%
2014-11-25 0 3.310 3.310 3.380 3.280 3.380 184,000 612,480 3.3287 2.686 2.686 2.742 2.661 2.742 226,779 2.7008 -1.19%
2014-11-24 0 3.350 3.340 3.400 3.350 3.400 124,000 416,400 3.3581 2.718 2.710 2.759 2.718 2.759 152,829 2.7246 0.90%
2014-11-21 0 3.320 3.320 3.450 3.280 3.350 652,000 2,156,800 3.3080 2.694 2.694 2.799 2.661 2.718 803,585 2.6840 -2.35%
2014-11-20 0 3.400 3.400 3.460 3.400 3.410 120,000 408,240 3.4020 2.759 2.759 2.807 2.759 2.767 147,899 2.7603 -2.58%
2014-11-19 0 3.490 3.320 3.500 3.320 3.510 48,405 162,736 3.3620 2.832 2.694 2.840 2.694 2.848 59,659 2.7278 2.65%
2014-11-18 0 3.400 3.400 3.520 3.400 3.550 20,000 68,920 3.4460 2.759 2.759 2.856 2.759 2.880 24,650 2.7960 -5.29%
2014-11-17 0 3.590 3.500 3.590 3.590 3.620 88,000 316,840 3.6005 2.913 2.840 2.913 2.913 2.937 108,459 2.9213 -0.28%
2014-11-14 0 3.600 3.500 3.620 3.270 3.620 259,000 905,340 3.4955 2.921 2.840 2.937 2.653 2.937 319,216 2.8361 5.57%
2014-11-13 0 3.410 3.350 3.420 3.220 3.410 240,000 791,440 3.2977 2.767 2.718 2.775 2.613 2.767 295,798 2.6756 0.29%
2014-11-12 0 3.400 3.330 3.400 3.300 3.500 1,040,000 3,505,120 3.3703 2.759 2.702 2.759 2.678 2.840 1,281,792 2.7345 -2.86%
2014-11-11 0 3.500 3.490 3.590 3.500 3.550 360,000 1,266,520 3.5181 2.840 2.832 2.913 2.840 2.880 443,697 2.8545 -0.28%
2014-11-10 0 3.510 3.510 3.590 3.500 3.590 778,000 2,757,840 3.5448 2.848 2.848 2.913 2.840 2.913 958,879 2.8761 -0.85%
2014-11-07 0 3.540 3.500 3.550 3.500 3.550 81,600 288,680 3.5377 2.872 2.840 2.880 2.840 2.880 100,571 2.8704 1.14%
2014-11-06 0 3.500 3.500 3.600 3.450 3.530 236,000 823,960 3.4914 2.840 2.840 2.921 2.799 2.864 290,868 2.8328 -3.05%
2014-11-05 0 3.610 3.610 3.650 3.600 3.800 208,000 757,080 3.6398 2.929 2.929 2.961 2.921 3.083 256,358 2.9532 -2.70%
2014-11-04 0 3.710 3.630 3.710 3.680 3.720 1,852,000 6,870,120 3.7096 3.010 2.945 3.010 2.986 3.018 2,282,576 3.0098 -0.27%
2014-11-03 0 3.720 3.700 3.720 - - 0 0 - 3.018 3.002 3.018 - - 0 - -0.80%
2014-10-31 0 3.750 3.730 3.750 3.690 3.770 196,000 729,840 3.7237 3.043 3.026 3.043 2.994 3.059 241,568 3.0213 1.35%
2014-10-30 0 3.700 3.700 3.710 3.700 3.700 32,000 118,400 3.7000 3.002 3.002 3.010 3.002 3.002 39,440 3.0020 0.00%
2014-10-29 0 3.700 3.660 3.700 3.600 3.730 260,000 954,560 3.6714 3.002 2.970 3.002 2.921 3.026 320,448 2.9788 -0.54%
2014-10-28 0 3.720 3.650 3.720 3.710 3.740 44,000 163,880 3.7245 3.018 2.961 3.018 3.010 3.035 54,230 3.0220 1.36%
2014-10-27 0 3.670 3.670 3.750 3.650 3.770 232,000 859,480 3.7047 2.978 2.978 3.043 2.961 3.059 285,938 3.0058 -2.65%
2014-10-24 0 3.770 3.650 3.780 3.680 3.780 69,600 258,856 3.7192 3.059 2.961 3.067 2.986 3.067 85,781 3.0176 -0.26%
2014-10-23 0 3.780 3.760 3.780 3.700 3.990 128,000 482,440 3.7691 3.067 3.051 3.067 3.002 3.237 157,759 3.0581 2.16%
2014-10-22 0 3.700 3.660 3.700 3.660 3.750 164,000 608,640 3.7112 3.002 2.970 3.002 2.970 3.043 202,129 3.0112 1.37%
2014-10-21 0 3.650 3.650 3.720 3.650 3.730 94,000 346,800 3.6894 2.961 2.961 3.018 2.961 3.026 115,854 2.9934 -0.27%
2014-10-20 0 3.660 3.590 3.680 3.590 3.740 524,000 1,908,000 3.6412 2.970 2.913 2.986 2.913 3.035 645,826 2.9544 1.10%
2014-10-17 0 3.620 3.580 3.630 3.480 3.630 576,000 2,052,080 3.5626 2.937 2.905 2.945 2.824 2.945 709,916 2.8906 -0.28%
2014-10-16 0 3.630 3.520 3.640 3.520 3.630 96,000 344,840 3.5921 2.945 2.856 2.953 2.856 2.945 118,319 2.9145 3.71%
2014-10-15 0 3.500 3.450 3.610 3.450 3.640 234,000 824,500 3.5235 2.840 2.799 2.929 2.799 2.953 288,403 2.8588 -4.63%
2014-10-14 0 3.670 3.590 3.670 3.480 3.680 444,000 1,564,920 3.5246 2.978 2.913 2.978 2.824 2.986 547,227 2.8597 3.38%
2014-10-13 0 3.550 3.500 3.550 3.420 3.620 296,000 1,041,240 3.5177 2.880 2.840 2.880 2.775 2.937 364,818 2.8541 -1.93%
2014-10-10 0 3.620 3.510 3.620 3.400 3.770 256,000 911,760 3.5616 2.937 2.848 2.937 2.759 3.059 315,518 2.8897 0.56%
2014-10-09 0 3.600 3.530 3.600 3.570 3.650 128,000 461,640 3.6066 2.921 2.864 2.921 2.897 2.961 157,759 2.9262 1.12%
2014-10-08 0 3.560 3.530 3.590 3.390 3.590 1,124,000 3,949,920 3.5142 2.888 2.864 2.913 2.751 2.913 1,385,321 2.8513 3.79%
2014-10-07 0 3.430 3.390 3.440 3.360 3.500 468,000 1,604,760 3.4290 2.783 2.751 2.791 2.726 2.840 576,806 2.7821 0.59%
2014-10-06 0 3.410 3.410 3.440 3.280 3.410 1,044,000 3,524,360 3.3758 2.767 2.767 2.791 2.661 2.767 1,286,722 2.7390 0.59%
2014-10-03 0 3.390 3.330 3.390 3.250 3.400 216,500 731,460 3.3786 2.751 2.702 2.751 2.637 2.759 266,835 2.7412 3.67%
2014-09-30 0 3.270 3.270 3.300 3.190 3.300 428,000 1,383,360 3.2321 2.653 2.653 2.678 2.588 2.678 527,507 2.6225 2.83%
2014-09-29 0 3.180 3.130 3.210 3.090 3.260 268,000 844,400 3.1507 2.580 2.540 2.604 2.507 2.645 330,308 2.5564 -1.24%
2014-09-26 0 3.220 3.190 3.230 3.150 3.260 172,000 553,520 3.2181 2.613 2.588 2.621 2.556 2.645 211,989 2.6111 0.94%
2014-09-25 0 3.190 3.170 3.280 3.170 3.430 636,000 2,053,920 3.2294 2.588 2.572 2.661 2.572 2.783 783,865 2.6202 -5.62%
2014-09-24 0 3.380 3.300 3.440 3.150 3.470 368,000 1,201,360 3.2646 2.742 2.678 2.791 2.556 2.815 453,557 2.6488 5.96%
2014-09-23 0 3.190 3.180 3.290 3.160 3.320 596,000 1,924,760 3.2295 2.588 2.580 2.669 2.564 2.694 734,565 2.6203 -2.45%
2014-09-22 0 3.270 3.270 3.300 3.270 3.420 372,000 1,242,840 3.3410 2.653 2.653 2.678 2.653 2.775 458,487 2.7107 -1.21%
2014-09-19 0 3.310 3.310 3.320 3.280 3.380 176,000 589,320 3.3484 2.686 2.686 2.694 2.661 2.742 216,919 2.7168 1.53%
2014-09-18 0 3.260 3.260 3.270 3.210 3.370 204,000 667,840 3.2737 2.645 2.645 2.653 2.604 2.734 251,428 2.6562 1.87%
2014-09-17 0 3.200 3.160 3.300 3.040 3.300 248,000 794,040 3.2018 2.596 2.564 2.678 2.467 2.678 305,658 2.5978 2.56%
2014-09-16 0 3.120 3.120 3.150 3.060 3.160 284,000 881,840 3.1051 2.531 2.531 2.556 2.483 2.564 350,028 2.5193 -2.19%
2014-09-15 0 3.190 3.150 3.200 - - 0 0 - 2.588 2.556 2.596 - - 0 - -0.31%
2014-09-12 0 3.200 3.200 3.230 3.180 3.230 72,000 230,400 3.2000 2.596 2.596 2.621 2.580 2.621 88,739 2.5964 0.00%
2014-09-11 0 3.200 3.200 3.250 3.180 3.240 128,000 410,120 3.2041 2.596 2.596 2.637 2.580 2.629 157,759 2.5997 0.95%
2014-09-10 0 3.170 3.160 3.230 3.160 3.220 820,000 2,609,440 3.1822 2.572 2.564 2.621 2.564 2.613 1,010,644 2.5820 -1.25%
2014-09-08 0 3.210 3.210 3.240 3.210 3.440 604,000 1,977,200 3.2735 2.604 2.604 2.629 2.604 2.791 744,425 2.6560 -6.41%
2014-09-05 0 3.430 3.420 3.450 3.380 3.500 72,000 247,960 3.4439 2.783 2.775 2.799 2.742 2.840 88,739 2.7942 -2.00%
2014-09-04 0 3.500 3.500 3.510 3.420 3.530 472,000 1,647,160 3.4897 2.840 2.840 2.848 2.775 2.864 581,736 2.8315 0.00%
2014-09-03 0 3.500 3.440 3.500 3.360 3.510 1,296,000 4,523,920 3.4907 2.840 2.791 2.840 2.726 2.848 1,597,310 2.8322 4.17%
2014-09-02 0 3.360 3.360 3.390 3.360 3.450 508,500 1,724,970 3.3923 2.726 2.726 2.751 2.726 2.799 626,722 2.7524 -2.04%
2014-09-01 0 3.430 3.400 3.440 3.230 3.450 1,552,000 5,223,160 3.3654 2.783 2.759 2.791 2.621 2.799 1,912,828 2.7306 6.52%
2014-08-29 0 3.220 3.180 3.230 3.120 3.220 232,000 735,400 3.1698 2.613 2.580 2.621 2.531 2.613 285,938 2.5719 4.55%
2014-08-28 0 3.080 3.080 3.120 3.070 3.240 104,000 323,240 3.1081 2.499 2.499 2.531 2.491 2.629 128,179 2.5218 -1.91%
2014-08-27 0 3.140 3.100 3.120 3.130 3.300 396,000 1,264,880 3.1941 2.548 2.515 2.531 2.540 2.678 488,067 2.5916 -3.98%
2014-08-26 0 3.270 3.220 3.300 3.200 3.340 1,040,000 3,393,800 3.2633 2.653 2.613 2.678 2.596 2.710 1,281,792 2.6477 3.81%
2014-08-25 0 3.150 3.140 3.150 3.000 3.230 1,760,000 5,554,280 3.1558 2.556 2.548 2.556 2.434 2.621 2,169,186 2.5605 4.65%
2014-08-22 0 3.010 2.990 3.020 2.960 3.070 892,000 2,692,080 3.0180 2.442 2.426 2.450 2.402 2.491 1,099,383 2.4487 1.01%
2014-08-21 0 2.980 2.980 2.990 2.950 2.980 244,000 725,960 2.9752 2.418 2.418 2.426 2.394 2.418 300,728 2.4140 -0.33%
2014-08-20 0 2.990 2.980 3.030 2.880 3.020 500,000 1,481,960 2.9639 2.426 2.418 2.458 2.337 2.450 616,246 2.4048 1.36%
2014-08-19 0 2.950 2.950 2.960 2.890 2.960 392,000 1,150,440 2.9348 2.394 2.394 2.402 2.345 2.402 483,137 2.3812 1.72%
2014-08-18 0 2.900 2.900 2.930 2.810 2.950 888,000 2,579,320 2.9046 2.353 2.353 2.377 2.280 2.394 1,094,453 2.3567 -1.69%
2014-08-15 0 2.950 2.830 2.950 2.760 2.950 496,000 1,427,520 2.8781 2.394 2.296 2.394 2.239 2.394 611,316 2.3352 8.06%
2014-08-14 0 2.730 2.690 2.730 2.680 2.730 164,000 443,040 2.7015 2.215 2.183 2.215 2.174 2.215 202,129 2.1919 0.00%
2014-08-13 0 2.730 2.680 2.760 2.650 2.750 476,000 1,287,720 2.7053 2.215 2.174 2.239 2.150 2.231 586,666 2.1950 -1.80%
2014-08-12 0 2.780 2.740 2.780 2.740 2.780 232,000 637,880 2.7495 2.256 2.223 2.256 2.223 2.256 285,938 2.2308 1.46%
2014-08-11 0 2.740 2.670 2.750 2.630 2.740 152,000 407,240 2.6792 2.223 2.166 2.231 2.134 2.223 187,339 2.1738 1.86%
2014-08-08 0 2.690 2.690 2.700 2.660 2.830 936,000 2,574,840 2.7509 2.183 2.183 2.191 2.158 2.296 1,153,613 2.2320 -4.95%
2014-08-07 0 2.830 2.750 2.830 2.750 2.830 140,000 395,560 2.8254 2.296 2.231 2.296 2.231 2.296 172,549 2.2925 2.91%
2014-08-06 0 2.750 2.740 2.800 2.730 2.830 344,000 949,600 2.7605 2.231 2.223 2.272 2.215 2.296 423,977 2.2397 0.73%
2014-08-05 0 2.730 2.670 2.750 2.730 2.760 472,000 1,299,440 2.7531 2.215 2.166 2.231 2.215 2.239 581,736 2.2337 1.11%
2014-08-04 0 2.700 2.630 2.760 2.490 2.700 368,000 959,720 2.6079 2.191 2.134 2.239 2.020 2.191 453,557 2.1160 3.85%
2014-08-01 0 2.600 2.600 2.650 2.550 2.650 424,000 1,107,560 2.6122 2.110 2.110 2.150 2.069 2.150 522,577 2.1194 -1.89%
2014-07-31 0 2.650 2.580 2.650 2.650 2.650 104,000 275,600 2.6500 2.150 2.093 2.150 2.150 2.150 128,179 2.1501 0.76%
2014-07-30 0 2.630 2.620 2.630 2.660 2.660 216,000 574,560 2.6600 2.134 2.126 2.134 2.158 2.158 266,218 2.1582 -1.13%
2014-07-29 0 2.660 2.600 2.670 2.640 2.670 176,000 469,600 2.6682 2.158 2.110 2.166 2.142 2.166 216,919 2.1649 -1.85%
2014-07-28 0 2.710 2.710 2.750 2.500 2.710 1,308,000 3,345,480 2.5577 2.199 2.199 2.231 2.028 2.199 1,612,100 2.0752 0.74%
2014-07-25 0 2.690 2.690 2.730 2.650 2.690 44,000 118,040 2.6827 2.183 2.183 2.215 2.150 2.183 54,230 2.1767 0.00%
2014-07-24 0 2.690 2.680 2.750 2.680 2.730 112,000 300,880 2.6864 2.183 2.174 2.231 2.174 2.215 138,039 2.1797 0.75%
2014-07-23 0 2.670 2.660 2.790 2.650 2.790 464,000 1,271,280 2.7398 2.166 2.158 2.264 2.150 2.264 571,876 2.2230 -0.74%
2014-07-22 0 2.690 2.650 2.690 2.560 2.700 340,000 896,600 2.6371 2.183 2.150 2.183 2.077 2.191 419,047 2.1396 3.46%
2014-07-21 0 2.600 2.560 2.610 2.600 2.610 68,000 177,280 2.6071 2.110 2.077 2.118 2.110 2.118 83,809 2.1153 -0.38%
2014-07-18 0 2.610 2.600 2.660 2.600 2.660 181,000 474,860 2.6235 2.118 2.110 2.158 2.110 2.158 223,081 2.1286 -0.76%
2014-07-17 0 2.630 2.610 2.630 2.540 2.640 224,000 582,480 2.6004 2.134 2.118 2.134 2.061 2.142 276,078 2.1098 3.54%
2014-07-16 0 2.540 2.540 2.580 2.540 2.540 100,000 254,080 2.5408 2.061 2.061 2.093 2.061 2.061 123,249 2.0615 1.20%
2014-07-15 0 2.510 2.500 2.510 2.480 2.580 324,000 810,560 2.5017 2.037 2.028 2.037 2.012 2.093 399,327 2.0298 -1.57%
2014-07-14 0 2.550 2.550 2.580 2.470 2.550 224,000 559,200 2.4964 2.069 2.069 2.093 2.004 2.069 276,078 2.0255 0.39%
2014-07-11 0 2.540 2.540 2.580 2.500 2.600 288,000 733,440 2.5467 2.061 2.061 2.093 2.028 2.110 354,958 2.0663 -0.39%
2014-07-10 0 2.550 2.550 2.650 2.550 2.650 44,000 116,200 2.6409 2.069 2.069 2.150 2.069 2.150 54,230 2.1427 0.79%
2014-07-09 0 2.530 2.530 2.660 2.530 2.580 104,000 265,480 2.5527 2.053 2.053 2.158 2.053 2.093 128,179 2.0712 -0.78%
2014-07-08 0 2.550 2.550 2.650 2.550 2.640 580,000 1,514,800 2.6117 2.069 2.069 2.150 2.069 2.142 714,846 2.1191 -2.30%
2014-07-07 0 2.610 2.600 2.650 2.580 2.630 424,000 1,106,040 2.6086 2.118 2.110 2.150 2.093 2.134 522,577 2.1165 -0.76%
2014-07-04 0 2.630 2.610 2.630 2.610 2.750 400,000 1,080,840 2.7021 2.134 2.118 2.134 2.118 2.231 492,997 2.1924 2.73%
2014-07-03 0 2.560 2.560 2.730 2.500 2.730 772,000 1,993,240 2.5819 2.077 2.077 2.215 2.028 2.215 951,484 2.0949 2.40%
2014-07-02 0 2.500 2.470 2.500 2.420 2.520 314,000 781,580 2.4891 2.028 2.004 2.028 1.964 2.045 387,003 2.0196 -0.79%
2014-06-30 0 2.520 2.450 2.530 2.450 2.550 176,000 440,400 2.5023 2.045 1.988 2.053 1.988 2.069 216,919 2.0303 1.20%
2014-06-27 0 2.490 2.480 2.500 2.480 2.530 800,000 1,998,720 2.4984 2.020 2.012 2.028 2.012 2.053 985,994 2.0271 -0.80%
2014-06-26 0 2.510 2.510 2.540 2.450 2.540 404,000 1,004,280 2.4858 2.037 2.037 2.061 1.988 2.061 497,927 2.0169 -0.40%
2014-06-25 0 2.520 2.520 2.540 2.400 2.570 636,000 1,601,720 2.5184 2.045 2.045 2.061 1.947 2.085 783,865 2.0434 0.80%
2014-06-24 0 2.500 2.500 2.540 2.500 2.540 80,000 202,720 2.5340 2.028 2.028 2.061 2.028 2.061 98,599 2.0560 -1.57%
2014-06-23 0 2.540 2.500 2.600 2.450 2.620 432,000 1,095,480 2.5358 2.061 2.028 2.110 1.988 2.126 532,437 2.0575 -1.17%
2014-06-20 0 2.570 2.530 2.570 2.620 2.620 16,000 41,920 2.6200 2.085 2.053 2.085 2.126 2.126 19,720 2.1258 2.39%
2014-06-19 0 2.510 2.510 2.640 2.300 2.640 1,012,000 2,475,440 2.4461 2.037 2.037 2.142 1.866 2.142 1,247,282 1.9847 -0.79%
2014-06-18 0 2.530 2.530 2.620 2.530 2.620 648,000 1,656,880 2.5569 2.053 2.053 2.126 2.053 2.126 798,655 2.0746 -4.17%
2014-06-17 0 2.640 2.640 2.690 2.640 2.700 56,000 150,160 2.6814 2.142 2.142 2.183 2.142 2.191 69,020 2.1756 -0.38%
2014-06-16 0 2.650 2.640 2.700 2.560 2.790 304,000 807,040 2.6547 2.150 2.142 2.191 2.077 2.264 374,678 2.1540 -1.85%
2014-06-13 0 2.700 2.690 2.700 2.700 2.750 176,000 476,440 2.7070 2.191 2.183 2.191 2.191 2.231 216,919 2.1964 -1.82%
2014-06-12 0 2.750 2.700 2.780 2.750 2.780 112,000 309,800 2.7661 2.231 2.191 2.256 2.231 2.256 138,039 2.2443 0.00%
2014-06-11 0 2.750 2.740 2.750 2.700 2.750 144,000 391,240 2.7169 2.231 2.223 2.231 2.191 2.231 177,479 2.2044 0.73%
2014-06-10 0 2.730 2.640 2.750 2.640 2.740 84,000 224,800 2.6762 2.215 2.142 2.231 2.142 2.223 103,529 2.1714 0.74%
2014-06-09 0 2.710 2.650 2.720 2.650 2.750 140,000 373,680 2.6691 2.199 2.150 2.207 2.150 2.231 172,549 2.1656 2.65%
2014-06-06 0 2.640 2.630 2.670 2.630 2.770 480,000 1,287,680 2.6827 2.142 2.134 2.166 2.134 2.247 591,596 2.1766 -3.65%
2014-06-05 0 2.740 2.700 2.770 2.720 2.780 156,000 430,040 2.7567 2.223 2.191 2.247 2.207 2.256 192,269 2.2367 4.18%
2014-06-04 0 2.630 2.640 2.770 2.610 2.760 292,000 782,560 2.6800 2.134 2.142 2.247 2.118 2.239 359,888 2.1745 -3.31%
2014-06-03 0 2.720 2.700 2.720 2.670 2.780 312,000 854,760 2.7396 2.207 2.191 2.207 2.166 2.256 384,538 2.2228 0.37%
2014-05-30 0 2.710 2.710 2.780 2.710 2.790 124,000 339,400 2.7371 2.199 2.199 2.256 2.199 2.264 152,829 2.2208 -1.09%
2014-05-29 0 2.740 2.650 2.740 2.650 2.740 60,000 159,960 2.6660 2.223 2.150 2.223 2.150 2.223 73,950 2.1631 2.62%
2014-05-28 0 2.670 2.660 2.750 2.660 2.740 44,000 118,880 2.7018 2.166 2.158 2.231 2.158 2.223 54,230 2.1922 -2.55%
2014-05-27 0 2.740 2.660 2.740 2.620 2.760 256,000 701,400 2.7398 2.223 2.158 2.223 2.126 2.239 315,518 2.2230 4.98%
2014-05-26 0 2.610 2.570 2.750 2.540 2.680 248,000 640,840 2.5840 2.118 2.085 2.231 2.061 2.174 305,658 2.0966 1.56%
2014-05-23 0 2.570 2.560 2.660 2.560 2.580 104,000 267,560 2.5727 2.085 2.077 2.158 2.077 2.093 128,179 2.0874 -0.39%
2014-05-22 0 2.580 2.550 2.580 2.580 2.590 24,000 61,960 2.5817 2.093 2.069 2.093 2.093 2.101 29,580 2.0947 1.57%
2014-05-21 0 2.540 2.490 2.540 2.420 2.540 424,000 1,053,080 2.4837 2.061 2.020 2.061 1.964 2.061 522,577 2.0152 1.60%
2014-05-20 0 2.500 2.450 2.530 2.420 2.600 468,000 1,163,880 2.4869 2.028 1.988 2.053 1.964 2.110 576,806 2.0178 -1.19%
2014-05-19 0 2.530 2.470 2.530 2.460 2.540 408,000 1,022,920 2.5072 2.053 2.004 2.053 1.996 2.061 502,857 2.0342 1.20%
2014-05-16 0 2.500 2.500 2.540 2.400 2.570 372,000 924,960 2.4865 2.028 2.028 2.061 1.947 2.085 458,487 2.0174 0.00%
2014-05-15 0 2.500 2.500 2.530 2.450 2.590 244,000 611,160 2.5048 2.028 2.028 2.053 1.988 2.101 300,728 2.0323 -2.72%
2014-05-14 0 2.570 2.570 2.620 2.560 2.610 24,000 62,520 2.6050 2.085 2.085 2.126 2.077 2.118 29,580 2.1136 -1.53%
2014-05-13 0 2.610 2.600 2.670 2.580 2.870 384,000 1,024,280 2.6674 2.118 2.110 2.166 2.093 2.329 473,277 2.1642 1.95%
2014-05-12 0 2.560 2.520 2.800 2.420 2.580 196,000 479,640 2.4471 2.077 2.045 2.272 1.964 2.093 241,568 1.9855 5.26%
2014-05-09 0 2.450 2.450 2.480 2.430 2.540 472,000 1,181,000 2.5021 1.973 1.973 1.997 1.957 2.046 586,042 2.0152 -3.92%
2014-05-08 0 2.550 2.550 2.620 2.500 2.770 504,000 1,287,240 2.5540 2.054 2.054 2.110 2.014 2.231 625,774 2.0570 -4.85%
2014-05-07 0 2.680 2.680 2.700 2.680 2.780 544,000 1,472,520 2.7068 2.158 2.158 2.175 2.158 2.239 675,438 2.1801 -3.60%
2014-05-05 0 2.780 2.780 2.990 2.760 2.790 88,000 244,920 2.7832 2.239 2.239 2.408 2.223 2.247 109,262 2.2416 0.72%
2014-05-02 0 2.760 2.750 2.850 2.750 2.940 212,000 597,440 2.8181 2.223 2.215 2.295 2.215 2.368 263,222 2.2697 -1.08%
2014-04-30 0 2.790 2.790 2.810 2.780 2.820 104,000 291,960 2.8073 2.247 2.247 2.263 2.239 2.271 129,128 2.2610 -3.46%
2014-04-29 0 2.890 2.840 2.890 2.830 2.930 156,000 444,040 2.8464 2.328 2.287 2.328 2.279 2.360 193,692 2.2925 -3.67%
2014-04-28 0 3.000 2.830 3.000 3.000 3.000 20,000 60,000 3.0000 2.416 2.279 2.416 2.416 2.416 24,832 2.4162 0.00%
2014-04-25 0 3.000 3.000 3.030 3.000 3.080 400,000 1,211,880 3.0297 2.416 2.416 2.440 2.416 2.481 496,646 2.4401 -3.54%
2014-04-24 0 3.110 3.110 3.140 3.000 3.160 772,000 2,391,920 3.0983 2.505 2.505 2.529 2.416 2.545 958,526 2.4954 4.36%
2014-04-23 0 2.980 2.970 3.030 2.900 3.080 468,000 1,397,160 2.9854 2.400 2.392 2.440 2.336 2.481 581,076 2.4044 1.71%
2014-04-22 0 2.930 2.920 2.960 2.820 2.980 236,000 685,640 2.9053 2.360 2.352 2.384 2.271 2.400 293,021 2.3399 3.90%
2014-04-17 0 2.820 2.750 2.820 2.760 2.820 156,000 436,240 2.7964 2.271 2.215 2.271 2.223 2.271 193,692 2.2522 2.92%
2014-04-16 0 2.740 2.740 2.800 2.730 2.880 468,000 1,300,680 2.7792 2.207 2.207 2.255 2.199 2.320 581,076 2.2384 -2.14%
2014-04-15 0 2.800 2.750 2.800 2.770 2.890 204,000 577,760 2.8322 2.255 2.215 2.255 2.231 2.328 253,289 2.2810 0.00%
2014-04-14 0 2.800 2.750 2.810 2.750 2.840 192,000 530,640 2.7638 2.255 2.215 2.263 2.215 2.287 238,390 2.2259 -1.06%
2014-04-11 0 2.830 2.820 2.840 2.800 2.850 48,000 135,040 2.8133 2.279 2.271 2.287 2.255 2.295 59,597 2.2659 -1.05%
2014-04-10 0 2.860 2.840 2.880 2.770 2.860 212,000 595,880 2.8108 2.303 2.287 2.320 2.231 2.303 263,222 2.2638 -0.35%
2014-04-09 0 2.870 2.790 2.900 2.780 2.950 334,000 947,600 2.8371 2.312 2.247 2.336 2.239 2.376 414,699 2.2850 2.87%
2014-04-08 0 2.790 2.790 2.850 2.760 2.930 324,000 920,800 2.8420 2.247 2.247 2.295 2.223 2.360 402,283 2.2889 -3.79%
2014-04-07 0 2.900 2.850 2.900 2.900 3.060 292,000 854,900 2.9277 2.336 2.295 2.336 2.336 2.465 362,551 2.3580 -5.23%
2014-04-04 0 3.060 2.990 3.060 2.950 3.090 48,000 145,200 3.0250 2.465 2.408 2.465 2.376 2.489 59,597 2.4363 0.66%
2014-04-03 0 3.040 2.920 3.040 3.000 3.050 172,000 518,080 3.0121 2.448 2.352 2.448 2.416 2.456 213,558 2.4259 1.00%
2014-04-02 0 3.010 2.970 3.030 2.920 3.130 384,000 1,149,160 2.9926 2.424 2.392 2.440 2.352 2.521 476,780 2.4103 0.67%
2014-04-01 0 2.990 2.920 2.990 2.780 3.010 600,000 1,761,000 2.9350 2.408 2.352 2.408 2.239 2.424 744,969 2.3639 5.28%
2014-03-31 0 2.840 2.820 2.850 2.740 2.920 332,000 939,360 2.8294 2.287 2.271 2.295 2.207 2.352 412,216 2.2788 5.97%
2014-03-28 0 2.680 2.680 2.730 2.680 2.850 984,000 2,711,880 2.7560 2.158 2.158 2.199 2.158 2.295 1,221,749 2.2197 -4.96%
2014-03-27 0 2.820 2.810 2.840 2.720 2.960 436,000 1,246,160 2.8582 2.271 2.263 2.287 2.191 2.384 541,344 2.3020 -6.31%
2014-03-26 0 3.010 2.980 3.010 2.950 3.010 240,000 714,120 2.9755 2.424 2.400 2.424 2.376 2.424 297,987 2.3965 -1.95%
2014-03-25 0 3.070 3.040 3.070 3.000 3.160 160,000 489,560 3.0598 2.473 2.448 2.473 2.416 2.545 198,658 2.4643 -0.32%
2014-03-24 0 3.080 3.080 3.100 3.020 3.110 340,000 1,049,640 3.0872 2.481 2.481 2.497 2.432 2.505 422,149 2.4864 -0.96%
2014-03-21 0 3.110 3.110 3.150 3.020 3.160 320,000 1,000,640 3.1270 2.505 2.505 2.537 2.432 2.545 397,317 2.5185 -0.64%
2014-03-20 0 3.130 3.110 3.130 3.100 3.200 501,000 1,578,510 3.1507 2.521 2.505 2.521 2.497 2.577 622,049 2.5376 -2.19%
2014-03-19 0 3.200 3.180 3.240 3.200 3.350 588,000 1,919,560 3.2646 2.577 2.561 2.610 2.577 2.698 730,069 2.6293 -1.84%
2014-03-18 0 3.260 3.230 3.260 3.160 3.360 1,052,000 3,433,400 3.2637 2.626 2.601 2.626 2.545 2.706 1,306,178 2.6286 2.84%
2014-03-17 0 3.170 3.130 3.170 3.100 3.190 592,000 1,875,800 3.1686 2.553 2.521 2.553 2.497 2.569 735,036 2.5520 -0.31%
2014-03-14 0 3.180 3.150 3.180 3.090 3.280 800,000 2,546,760 3.1835 2.561 2.537 2.561 2.489 2.642 993,291 2.5640 -5.92%
2014-03-13 0 3.380 3.340 3.380 3.280 3.430 740,000 2,472,800 3.3416 2.722 2.690 2.722 2.642 2.763 918,795 2.6914 -1.17%
2014-03-12 0 3.420 3.400 3.420 3.350 3.450 1,028,000 3,497,320 3.4021 2.754 2.738 2.754 2.698 2.779 1,276,380 2.7400 -0.87%
2014-03-11 0 3.450 3.420 3.460 3.240 3.470 1,720,000 5,753,680 3.3452 2.779 2.754 2.787 2.610 2.795 2,135,577 2.6942 2.99%
2014-03-10 0 3.350 3.350 3.380 3.190 3.440 3,132,500 10,351,345 3.3045 2.698 2.698 2.722 2.569 2.771 3,889,357 2.6615 5.02%
2014-03-07 0 3.190 3.130 3.200 2.910 3.200 4,108,000 12,599,360 3.0670 2.569 2.521 2.577 2.344 2.577 5,100,552 2.4702 -0.31%
2014-03-06 0 3.200 3.180 3.200 3.080 3.310 3,368,000 10,811,360 3.2100 2.577 2.561 2.577 2.481 2.666 4,181,757 2.5854 -0.93%
2014-03-05 0 3.230 3.230 3.270 3.210 3.580 3,400,000 11,460,960 3.3709 2.601 2.601 2.634 2.585 2.883 4,221,489 2.7149 -8.24%
2014-03-04 0 3.520 3.520 3.530 3.480 3.880 4,344,000 15,644,440 3.6014 2.835 2.835 2.843 2.803 3.125 5,393,573 2.9006 1.44%
2014-03-03 0 3.470 3.440 3.470 3.390 3.560 1,716,000 5,929,360 3.4553 2.795 2.771 2.795 2.730 2.867 2,130,610 2.7829 3.89%
2014-02-28 0 3.340 3.330 3.340 3.180 3.420 1,544,000 5,052,720 3.2725 2.690 2.682 2.690 2.561 2.754 1,917,053 2.6357 3.09%
2014-02-27 0 3.240 3.180 3.240 3.150 3.280 3,436,000 11,015,560 3.2059 2.610 2.561 2.610 2.537 2.642 4,266,187 2.5821 -1.22%
2014-02-26 0 3.280 3.250 3.280 3.150 3.600 3,816,000 13,154,280 3.4471 2.642 2.618 2.642 2.537 2.899 4,738,000 2.7763 -1.80%
2014-02-25 0 3.340 3.280 3.340 3.150 3.570 3,792,000 12,786,480 3.3720 2.690 2.642 2.690 2.537 2.875 4,708,202 2.7158 6.03%
2014-02-24 0 3.150 3.130 3.150 3.000 3.160 932,000 2,884,520 3.0950 2.537 2.521 2.537 2.416 2.545 1,157,185 2.4927 3.62%
2014-02-21 0 3.040 3.040 3.080 3.020 3.300 860,000 2,681,440 3.1180 2.448 2.448 2.481 2.432 2.658 1,067,788 2.5112 -4.40%
2014-02-20 0 3.180 3.150 3.180 2.910 3.340 2,080,000 6,581,360 3.1641 2.561 2.537 2.561 2.344 2.690 2,582,558 2.5484 -0.62%
2014-02-19 0 3.200 3.160 3.200 3.040 3.390 5,944,000 19,079,280 3.2098 2.577 2.545 2.577 2.448 2.730 7,380,156 2.5852 5.61%
2014-02-18 0 3.030 3.040 3.100 2.800 3.200 5,881,000 17,517,640 2.9787 2.440 2.448 2.497 2.255 2.577 7,301,934 2.3990 14.34%
2014-02-17 0 2.650 2.600 2.650 2.500 2.750 904,000 2,411,000 2.6670 2.134 2.094 2.134 2.014 2.215 1,122,419 2.1480 -0.75%
2014-02-14 0 2.670 2.660 2.670 2.410 2.670 1,644,000 4,258,880 2.5906 2.150 2.142 2.150 1.941 2.150 2,041,214 2.0864 3.09%
2014-02-13 0 2.590 2.590 2.600 2.250 2.700 4,052,000 10,227,280 2.5240 2.086 2.086 2.094 1.812 2.175 5,031,021 2.0328 15.11%
2014-02-12 0 2.250 2.240 2.250 2.210 2.250 744,000 1,664,720 2.2375 1.812 1.804 1.812 1.780 1.812 923,761 1.8021 0.00%
2014-02-11 0 2.250 2.200 2.250 2.160 2.250 756,000 1,660,800 2.1968 1.812 1.772 1.812 1.740 1.812 938,660 1.7693 0.45%
2014-02-10 0 2.240 2.220 2.240 2.150 2.250 456,000 1,013,680 2.2230 1.804 1.788 1.804 1.732 1.812 566,176 1.7904 0.45%
2014-02-07 0 2.230 2.150 2.230 2.200 2.230 160,000 356,200 2.2263 1.796 1.732 1.796 1.772 1.796 198,658 1.7930 2.76%
2014-02-06 0 2.170 2.170 2.230 2.170 2.230 108,000 239,080 2.2137 1.748 1.748 1.796 1.748 1.796 134,094 1.7829 -2.69%
2014-02-05 0 2.230 2.150 2.230 2.150 2.270 840,000 1,860,440 2.2148 1.796 1.732 1.796 1.732 1.828 1,042,956 1.7838 1.36%
2014-02-04 0 2.200 2.160 2.200 2.150 2.230 172,000 375,560 2.1835 1.772 1.740 1.772 1.732 1.796 213,558 1.7586 -1.35%
2014-01-30 0 2.230 2.110 2.230 - - 0 0 - 1.796 1.699 1.796 - - 0 - -0.89%
2014-01-29 0 2.250 2.200 2.250 2.180 2.300 204,000 452,080 2.2161 1.812 1.772 1.812 1.756 1.852 253,289 1.7848 4.17%
2014-01-28 0 2.160 2.150 2.200 2.160 2.200 192,000 418,720 2.1808 1.740 1.732 1.772 1.740 1.772 238,390 1.7564 0.00%
2014-01-27 0 2.160 2.160 2.250 2.130 2.300 972,000 2,121,320 2.1824 1.740 1.740 1.812 1.716 1.852 1,206,849 1.7577 -8.09%
2014-01-24 0 2.350 2.280 2.350 2.270 2.350 144,000 333,880 2.3186 1.893 1.836 1.893 1.828 1.893 178,792 1.8674 0.00%
2014-01-23 0 2.350 2.300 2.350 2.340 2.350 252,000 592,080 2.3495 1.893 1.852 1.893 1.885 1.893 312,887 1.8923 0.00%
2014-01-22 0 2.350 2.340 2.350 2.290 2.370 640,000 1,489,240 2.3269 1.893 1.885 1.893 1.844 1.909 794,633 1.8741 -1.67%
2014-01-21 0 2.390 2.300 2.390 2.370 2.450 1,180,000 2,844,280 2.4104 1.925 1.852 1.925 1.909 1.973 1,465,105 1.9413 0.84%
2014-01-20 0 2.370 2.310 2.370 2.140 2.380 764,000 1,696,600 2.2207 1.909 1.860 1.909 1.724 1.917 948,593 1.7885 7.73%
2014-01-17 0 2.200 2.140 2.200 2.140 2.200 1,620,000 3,488,280 2.1533 1.772 1.724 1.772 1.724 1.772 2,011,415 1.7342 4.76%
2014-01-16 0 2.100 2.090 2.100 2.090 2.130 700,000 1,478,200 2.1117 1.691 1.683 1.691 1.683 1.716 869,130 1.7008 -0.47%
2014-01-15 0 2.110 2.100 2.110 2.100 2.120 312,000 657,600 2.1077 1.699 1.691 1.699 1.691 1.707 387,384 1.6975 -1.86%
2014-01-14 0 2.150 2.130 2.150 2.100 2.150 448,000 952,000 2.1250 1.732 1.716 1.732 1.691 1.732 556,243 1.7115 1.42%
2014-01-13 0 2.120 2.090 2.150 2.050 2.150 728,000 1,509,320 2.0732 1.707 1.683 1.732 1.651 1.732 903,895 1.6698 0.47%
2014-01-10 0 2.110 2.110 2.150 2.100 2.220 932,000 1,997,920 2.1437 1.699 1.699 1.732 1.691 1.788 1,157,185 1.7265 -4.09%
2014-01-09 0 2.200 2.200 2.240 2.200 2.230 192,000 427,240 2.2252 1.772 1.772 1.804 1.772 1.796 238,390 1.7922 -1.35%
2014-01-08 0 2.230 2.230 2.240 2.140 2.250 404,000 893,200 2.2109 1.796 1.796 1.804 1.724 1.812 501,612 1.7807 5.19%
2014-01-07 0 2.120 2.120 2.130 2.100 2.180 432,000 919,240 2.1279 1.707 1.707 1.716 1.691 1.756 536,377 1.7138 -2.75%
2014-01-06 0 2.180 2.110 2.180 2.070 2.180 764,000 1,599,840 2.0940 1.756 1.699 1.756 1.667 1.756 948,593 1.6865 3.81%
2014-01-03 0 2.100 2.100 2.490 2.040 2.150 820,000 1,712,560 2.0885 1.691 1.691 2.005 1.643 1.732 1,018,124 1.6821 -0.47%
2014-01-02 0 2.110 2.050 2.120 2.000 2.120 404,000 828,440 2.0506 1.699 1.651 1.707 1.611 1.707 501,612 1.6516 0.96%
2013-12-31 0 2.090 2.090 2.100 2.000 2.090 388,000 777,360 2.0035 1.683 1.683 1.691 1.611 1.683 481,746 1.6136 1.95%
2013-12-30 0 2.050 2.050 2.110 2.050 2.100 960,000 1,970,600 2.0527 1.651 1.651 1.699 1.651 1.691 1,191,950 1.6533 -3.30%
2013-12-27 0 2.120 2.030 2.120 - - 2,800 5,516 1.9700 1.707 1.635 1.707 - - 3,477 1.5866 0.00%
2013-12-24 0 2.120 2.010 2.120 2.080 2.120 28,000 59,040 2.1086 1.707 1.619 1.707 1.675 1.707 34,765 1.6982 1.92%
2013-12-23 0 2.080 2.020 2.090 2.000 2.090 180,000 366,040 2.0336 1.675 1.627 1.683 1.611 1.683 223,491 1.6378 4.00%
2013-12-20 0 2.000 1.980 2.080 2.000 2.080 152,000 306,240 2.0147 1.611 1.595 1.675 1.611 1.675 188,725 1.6227 -0.50%
2013-12-19 0 2.010 2.010 2.050 2.000 2.060 152,000 310,240 2.0411 1.619 1.619 1.651 1.611 1.659 188,725 1.6439 -2.43%
2013-12-18 0 2.060 1.990 2.060 2.000 2.060 588,000 1,183,920 2.0135 1.659 1.603 1.659 1.611 1.659 730,069 1.6217 -0.48%
2013-12-17 0 2.070 1.980 2.090 1.980 2.070 1,532,000 3,079,800 2.0103 1.667 1.595 1.683 1.595 1.667 1,902,153 1.6191 3.50%
2013-12-16 0 2.000 1.960 2.020 1.960 2.120 524,000 1,074,920 2.0514 1.611 1.579 1.627 1.579 1.707 650,606 1.6522 -5.21%
2013-12-13 0 2.110 2.100 2.110 1.950 2.110 180,000 378,520 2.1029 1.699 1.691 1.699 1.571 1.699 223,491 1.6937 -0.47%
2013-12-12 0 2.120 2.070 2.120 1.860 2.120 452,000 922,600 2.0412 1.707 1.667 1.707 1.498 1.707 561,210 1.6439 3.41%
2013-12-11 0 2.050 2.050 2.110 2.020 2.200 929,200 1,930,512 2.0776 1.651 1.651 1.699 1.627 1.772 1,153,708 1.6733 -5.96%
2013-12-10 0 2.180 2.140 2.200 2.120 2.230 908,000 1,977,560 2.1779 1.756 1.724 1.772 1.707 1.796 1,127,386 1.7541 -2.24%
2013-12-09 0 2.230 2.120 2.230 2.200 2.400 660,000 1,524,080 2.3092 1.796 1.707 1.796 1.772 1.933 819,465 1.8598 -1.33%
2013-12-06 0 2.260 2.250 2.340 2.260 2.340 1,264,000 2,901,000 2.2951 1.820 1.812 1.885 1.820 1.885 1,569,401 1.8485 -1.31%
2013-12-05 0 2.290 2.290 2.350 2.290 2.500 40,000 95,120 2.3780 1.844 1.844 1.893 1.844 2.014 49,665 1.9152 0.44%
2013-12-04 0 2.280 2.190 2.280 2.270 2.350 56,000 127,840 2.2829 1.836 1.764 1.836 1.828 1.893 69,530 1.8386 0.44%
2013-12-03 0 2.270 2.250 2.270 2.220 2.300 240,000 548,160 2.2840 1.828 1.812 1.828 1.788 1.852 297,987 1.8395 0.00%
2013-12-02 0 2.270 2.240 2.270 2.200 2.280 96,000 217,120 2.2617 1.828 1.804 1.828 1.772 1.836 119,195 1.8216 0.00%
2013-11-29 0 2.270 2.240 2.280 2.230 2.270 32,000 71,520 2.2350 1.828 1.804 1.836 1.796 1.828 39,732 1.8001 0.44%
2013-11-28 0 2.260 2.250 2.260 2.190 2.270 268,000 598,920 2.2348 1.820 1.812 1.820 1.764 1.828 332,753 1.7999 2.73%
2013-11-27 0 2.200 2.200 2.250 2.200 2.260 140,000 311,960 2.2283 1.772 1.772 1.812 1.772 1.820 173,826 1.7947 -3.51%
2013-11-26 0 2.280 2.250 2.280 2.160 2.400 696,000 1,559,240 2.2403 1.836 1.812 1.836 1.740 1.933 864,164 1.8043 5.56%
2013-11-25 0 2.160 2.150 2.170 2.100 2.170 1,400,000 3,010,280 2.1502 1.740 1.732 1.748 1.691 1.748 1,738,260 1.7318 3.35%
2013-11-22 0 2.090 2.090 2.100 2.070 2.150 600,000 1,264,400 2.1073 1.683 1.683 1.691 1.667 1.732 744,969 1.6973 -0.95%
2013-11-21 0 2.110 2.090 2.110 2.080 2.110 116,000 241,680 2.0834 1.699 1.683 1.699 1.675 1.699 144,027 1.6780 1.44%
2013-11-20 0 2.080 2.070 2.100 2.060 2.100 572,000 1,194,680 2.0886 1.675 1.667 1.691 1.659 1.691 710,203 1.6822 0.00%
2013-11-19 0 2.080 2.080 2.110 2.060 2.090 300,000 625,560 2.0852 1.675 1.675 1.699 1.659 1.683 372,484 1.6794 0.00%
2013-11-18 0 2.080 2.060 2.100 2.080 2.120 960,000 2,016,720 2.1008 1.675 1.659 1.691 1.675 1.707 1,191,950 1.6920 0.48%
2013-11-15 0 2.070 2.060 2.090 2.050 2.070 352,000 726,960 2.0652 1.667 1.659 1.683 1.651 1.667 437,048 1.6633 -1.43%
2013-11-14 0 2.100 2.080 2.100 2.070 2.100 788,000 1,652,800 2.0975 1.691 1.675 1.691 1.667 1.691 978,392 1.6893 0.00%
2013-11-13 0 2.100 2.080 2.100 2.080 2.120 740,000 1,553,000 2.0986 1.691 1.675 1.691 1.675 1.707 918,795 1.6903 -0.94%
2013-11-12 0 2.120 2.110 2.120 2.100 2.120 456,000 963,920 2.1139 1.707 1.699 1.707 1.691 1.707 566,176 1.7025 0.95%
2013-11-11 0 2.100 2.090 2.130 2.100 2.140 276,000 585,120 2.1200 1.691 1.683 1.716 1.691 1.724 342,686 1.7075 0.00%
2013-11-08 0 2.100 2.100 2.110 2.080 2.120 132,000 278,160 2.1073 1.691 1.691 1.699 1.675 1.707 163,893 1.6972 0.48%
2013-11-07 0 2.090 2.090 2.100 2.030 2.100 144,000 297,800 2.0681 1.683 1.683 1.691 1.635 1.691 178,792 1.6656 -0.48%
2013-11-06 0 2.100 2.100 2.130 2.100 2.150 112,000 239,480 2.1382 1.691 1.691 1.716 1.691 1.732 139,061 1.7221 -2.33%
2013-11-05 0 2.150 2.150 2.170 2.000 2.200 1,456,000 3,023,200 2.0764 1.732 1.732 1.748 1.611 1.772 1,807,790 1.6723 5.39%
2013-11-04 0 2.040 2.000 2.040 2.040 2.040 52,000 106,080 2.0400 1.643 1.611 1.643 1.643 1.643 64,564 1.6430 2.51%
2013-11-01 0 1.990 1.990 2.040 1.960 2.000 344,000 686,640 1.9960 1.603 1.603 1.643 1.579 1.611 427,115 1.6076 0.51%
2013-10-31 0 1.980 1.980 2.000 1.960 2.050 608,000 1,218,080 2.0034 1.595 1.595 1.611 1.579 1.651 754,902 1.6136 4.21%
2013-10-30 0 1.900 1.900 2.000 1.860 2.000 52,000 98,400 1.8923 1.530 1.530 1.611 1.498 1.611 64,564 1.5241 2.15%
2013-10-29 0 1.860 1.860 1.940 1.850 1.900 84,000 157,280 1.8724 1.498 1.498 1.562 1.490 1.530 104,296 1.5080 -5.10%
2013-10-28 0 1.960 1.940 1.960 1.960 1.960 108,000 211,680 1.9600 1.579 1.562 1.579 1.579 1.579 134,094 1.5786 0.00%
2013-10-25 0 1.960 1.960 2.050 1.960 2.090 156,000 311,360 1.9959 1.579 1.579 1.651 1.579 1.683 193,692 1.6075 -1.01%
2013-10-24 0 1.980 1.980 2.060 1.980 2.070 56,000 113,640 2.0293 1.595 1.595 1.659 1.595 1.667 69,530 1.6344 -4.81%
2013-10-23 0 2.080 1.990 2.080 1.910 2.130 164,000 330,560 2.0156 1.675 1.603 1.675 1.538 1.716 203,625 1.6234 -1.89%
2013-10-22 0 2.120 1.970 2.120 2.120 2.120 12,000 25,440 2.1200 1.707 1.587 1.707 1.707 1.707 14,899 1.7075 -0.47%
2013-10-21 0 2.130 1.960 2.130 2.020 2.130 88,000 180,840 2.0550 1.716 1.579 1.716 1.627 1.716 109,262 1.6551 0.95%
2013-10-18 0 2.110 2.020 2.130 2.110 2.150 124,000 264,720 2.1348 1.699 1.627 1.716 1.699 1.732 153,960 1.7194 0.00%
2013-10-17 0 2.110 2.110 2.150 2.100 2.180 108,000 233,760 2.1644 1.699 1.699 1.732 1.691 1.756 134,094 1.7433 2.93%
2013-10-16 0 2.050 1.960 2.050 2.050 2.120 44,000 90,480 2.0564 1.651 1.579 1.651 1.651 1.707 54,631 1.6562 0.00%
2013-10-15 0 2.050 2.050 2.160 2.020 2.190 676,000 1,439,240 2.1291 1.651 1.651 1.740 1.627 1.764 839,331 1.7147 -3.30%
2013-10-11 0 2.120 2.070 2.140 2.060 2.120 324,000 682,400 2.1062 1.707 1.667 1.724 1.659 1.707 402,283 1.6963 7.07%
2013-10-10 0 1.980 1.950 2.150 - - 0 0 - 1.595 1.571 1.732 - - 0 - 0.00%
2013-10-09 0 1.980 1.930 2.010 1.930 2.000 92,000 179,600 1.9522 1.595 1.554 1.619 1.554 1.611 114,229 1.5723 -1.49%
2013-10-08 0 2.010 1.920 2.010 2.010 2.150 272,000 559,880 2.0584 1.619 1.546 1.619 1.619 1.732 337,719 1.6578 -4.29%
2013-10-07 0 2.100 2.100 2.170 2.070 2.280 192,000 410,680 2.1390 1.691 1.691 1.748 1.667 1.836 238,390 1.7227 -7.08%
2013-10-04 0 2.260 2.220 2.260 2.150 2.330 924,000 2,069,200 2.2394 1.820 1.788 1.820 1.732 1.877 1,147,252 1.8036 4.63%
2013-10-03 0 2.160 2.080 2.160 2.060 2.260 572,000 1,215,320 2.1247 1.740 1.675 1.740 1.659 1.820 710,203 1.7112 8.00%
2013-10-02 0 2.000 2.000 2.100 1.900 2.150 424,000 864,000 2.0377 1.611 1.611 1.691 1.530 1.732 526,444 1.6412 5.82%
2013-09-30 0 1.890 1.830 1.980 1.840 2.010 623,500 1,203,885 1.9309 1.522 1.474 1.595 1.482 1.619 774,147 1.5551 2.16%
2013-09-27 0 1.850 1.840 1.880 1.770 1.940 644,000 1,196,280 1.8576 1.490 1.482 1.514 1.426 1.562 799,600 1.4961 4.52%
2013-09-26 0 1.770 1.700 1.780 1.680 1.780 276,000 475,440 1.7226 1.426 1.369 1.434 1.353 1.434 342,686 1.3874 3.51%
2013-09-25 0 1.710 1.670 1.730 1.530 1.710 404,000 661,560 1.6375 1.377 1.345 1.393 1.232 1.377 501,612 1.3189 13.25%
2013-09-24 0 1.510 1.460 1.510 1.460 1.510 292,000 434,600 1.4884 1.216 1.176 1.216 1.176 1.216 362,551 1.1987 6.34%
2013-09-23 0 1.420 1.420 1.490 - - 0 0 - 1.144 1.144 1.200 - - 0 - 1.43%
2013-09-19 0 1.400 1.400 1.450 1.400 1.450 8,000 11,400 1.4250 1.128 1.128 1.168 1.128 1.168 9,933 1.1477 -3.45%
2013-09-18 0 1.450 1.290 1.450 1.430 1.450 104,000 150,640 1.4485 1.168 1.039 1.168 1.152 1.168 129,128 1.1666 7.41%
2013-09-17 0 1.350 1.280 1.440 1.350 1.350 200,000 270,000 1.3500 1.087 1.031 1.160 1.087 1.087 248,323 1.0873 -2.88%
2013-09-16 0 1.390 1.340 1.460 1.380 1.390 240,000 333,040 1.3877 1.120 1.079 1.176 1.111 1.120 297,987 1.1176 -0.71%
2013-09-13 0 1.400 1.280 1.400 1.400 1.400 4,000 5,600 1.4000 1.128 1.031 1.128 1.128 1.128 4,966 1.1276 4.48%
2013-09-12 0 1.340 1.270 1.340 1.340 1.340 4,000 5,360 1.3400 1.079 1.023 1.079 1.079 1.079 4,966 1.0792 0.00%
2013-09-11 0 1.340 1.340 1.450 1.340 1.350 156,000 209,240 1.3413 1.079 1.079 1.168 1.079 1.087 193,692 1.0803 -2.90%
2013-09-10 0 1.380 1.380 1.480 1.360 1.440 108,000 153,680 1.4230 1.111 1.111 1.192 1.095 1.160 134,094 1.1461 -4.17%
2013-09-09 0 1.440 1.440 1.500 1.440 1.440 56,000 80,640 1.4400 1.160 1.160 1.208 1.160 1.160 69,530 1.1598 0.00%
2013-09-06 0 1.440 1.430 1.470 1.410 1.440 500,000 709,640 1.4193 1.160 1.152 1.184 1.136 1.160 620,807 1.1431 -2.70%
2013-09-05 0 1.480 1.460 1.550 1.410 1.550 244,000 354,280 1.4520 1.192 1.176 1.248 1.136 1.248 302,954 1.1694 -1.33%
2013-09-04 0 1.500 1.460 1.500 1.250 1.600 1,748,000 2,424,840 1.3872 1.208 1.176 1.208 1.007 1.289 2,170,342 1.1173 20.00%
2013-09-03 0 1.250 1.220 1.280 - - 0 0 - 1.007 0.983 1.031 - - 0 - 0.00%
2013-09-02 0 1.250 1.220 1.260 1.210 1.280 204,000 251,120 1.2310 1.007 0.983 1.015 0.975 1.031 253,289 0.9914 3.31%
2013-08-30 0 1.210 1.210 1.260 1.210 1.250 120,000 148,240 1.2353 0.975 0.975 1.015 0.975 1.007 148,994 0.9949 -3.97%
2013-08-29 0 1.260 1.240 1.290 1.200 1.260 516,000 635,760 1.2321 1.015 0.999 1.039 0.966 1.015 640,673 0.9923 5.88%
2013-08-28 0 1.190 1.190 1.240 1.190 1.200 238,000 285,460 1.1994 0.958 0.958 0.999 0.958 0.966 295,504 0.9660 -3.25%
2013-08-27 0 1.230 1.230 1.240 1.200 1.270 364,000 448,200 1.2313 0.991 0.991 0.999 0.966 1.023 451,948 0.9917 2.50%
2013-08-26 0 1.200 1.190 1.210 - - 0 0 - 0.966 0.958 0.975 - - 0 - 0.00%
2013-08-23 0 1.200 1.200 1.220 1.200 1.210 276,000 332,960 1.2064 0.966 0.966 0.983 0.966 0.975 342,686 0.9716 0.00%
2013-08-22 0 1.200 1.200 1.210 1.200 1.200 460,000 552,000 1.2000 0.966 0.966 0.975 0.966 0.966 571,143 0.9665 0.00%
2013-08-21 0 1.200 1.200 1.210 1.200 1.220 84,000 100,880 1.2010 0.966 0.966 0.975 0.966 0.983 104,296 0.9673 0.00%
2013-08-20 0 1.200 1.170 1.200 1.160 1.200 2,052,000 2,443,360 1.1907 0.966 0.942 0.966 0.934 0.966 2,547,793 0.9590 3.45%
2013-08-19 0 1.160 1.110 1.160 1.090 1.160 112,000 129,080 1.1525 0.934 0.894 0.934 0.878 0.934 139,061 0.9282 4.50%
2013-08-16 0 1.110 1.110 1.150 1.100 1.200 208,000 242,120 1.1640 0.894 0.894 0.926 0.886 0.966 258,256 0.9375 -2.63%
2013-08-15 0 1.140 1.110 1.150 1.050 1.160 380,000 429,520 1.1303 0.918 0.894 0.926 0.846 0.934 471,813 0.9104 10.68%
2013-08-13 0 1.030 1.000 1.040 - - 0 0 - 0.830 0.805 0.838 - - 0 - 0.00%
2013-08-12 0 1.030 1.000 1.040 1.030 1.030 100,000 103,000 1.0300 0.830 0.805 0.838 0.830 0.830 124,161 0.8296 3.00%
2013-08-09 0 1.000 0.950 1.040 - - 0 0 - 0.805 0.765 0.838 - - 0 - 0.00%
2013-08-08 0 1.000 0.930 1.040 - - 0 0 - 0.805 0.749 0.838 - - 0 - 0.00%
2013-08-07 0 1.000 0.920 1.040 - - 0 0 - 0.805 0.741 0.838 - - 0 - 0.00%
2013-08-06 0 1.000 1.000 1.040 - - 0 0 - 0.805 0.805 0.838 - - 0 - 0.00%
2013-08-05 0 1.000 1.000 1.050 1.000 1.040 476,000 489,440 1.0282 0.805 0.805 0.846 0.805 0.838 591,008 0.8281 -0.99%
2013-08-02 0 1.010 1.000 1.040 1.010 1.010 48,000 48,480 1.0100 0.813 0.805 0.838 0.813 0.813 59,597 0.8135 0.00%
2013-08-01 0 1.010 1.030 1.040 1.010 1.010 32,000 32,320 1.0100 0.813 0.830 0.838 0.813 0.813 39,732 0.8135 0.00%
2013-07-31 0 1.010 1.020 1.030 1.010 1.100 60,000 60,960 1.0160 0.813 0.822 0.830 0.813 0.886 74,497 0.8183 1.00%
2013-07-30 0 1.000 0.950 1.000 1.000 1.000 32,000 32,000 1.0000 0.805 0.765 0.805 0.805 0.805 39,732 0.8054 0.00%
2013-07-29 0 1.000 1.000 1.100 1.000 1.030 240,000 244,960 1.0207 0.805 0.805 0.886 0.805 0.830 297,987 0.8220 -5.66%
2013-07-26 0 1.060 1.020 1.060 1.020 1.100 24,000 24,800 1.0333 0.854 0.822 0.854 0.822 0.886 29,799 0.8322 2.91%
2013-07-25 0 1.030 1.000 1.080 - - 0 0 - 0.830 0.805 0.870 - - 0 - 0.00%
2013-07-24 0 1.030 1.010 1.080 1.030 1.030 4,000 4,120 1.0300 0.830 0.813 0.870 0.830 0.830 4,966 0.8296 0.98%
2013-07-23 0 1.020 1.010 1.090 1.020 1.100 348,000 372,880 1.0715 0.822 0.813 0.878 0.822 0.886 432,082 0.8630 2.00%
2013-07-22 0 1.000 1.000 1.050 - - 0 0 - 0.805 0.805 0.846 - - 0 - 0.00%
2013-07-19 0 1.000 1.000 1.050 1.000 1.000 4,000 4,000 1.0000 0.805 0.805 0.846 0.805 0.805 4,966 0.8054 -7.41%
2013-07-18 0 1.080 0.980 1.100 - - 0 0 - 0.870 0.789 0.886 - - 0 - 0.00%
2013-07-17 0 1.080 0.990 1.080 1.080 1.080 40,000 43,200 1.0800 0.870 0.797 0.870 0.870 0.870 49,665 0.8698 1.89%
2013-07-16 0 1.060 1.050 1.060 - - 0 0 - 0.854 0.846 0.854 - - 0 - -3.64%
2013-07-15 0 1.100 1.030 1.100 - - 0 0 - 0.886 0.830 0.886 - - 0 - 0.00%
2013-07-12 0 1.100 1.060 1.130 - - 0 0 - 0.886 0.854 0.910 - - 0 - 0.00%
2013-07-11 0 1.100 1.070 1.100 1.110 1.110 4,000 4,440 1.1100 0.886 0.862 0.886 0.894 0.894 4,966 0.8940 2.80%
2013-07-10 0 1.070 1.070 1.120 1.060 1.060 20,000 21,200 1.0600 0.862 0.862 0.902 0.854 0.854 24,832 0.8537 -4.46%
2013-07-09 0 1.120 1.060 1.120 - - 20,000 21,200 1.0600 0.902 0.854 0.902 - - 24,832 0.8537 0.00%
2013-07-08 0 1.120 1.060 1.120 - - 0 0 - 0.902 0.854 0.902 - - 0 - 0.00%
2013-07-05 0 1.120 1.040 1.130 - - 0 0 - 0.902 0.838 0.910 - - 0 - 0.00%
2013-07-04 0 1.120 1.060 1.130 - - 0 0 - 0.902 0.854 0.910 - - 0 - 0.00%
2013-07-03 0 1.120 1.060 1.140 - - 0 0 - 0.902 0.854 0.918 - - 0 - 0.00%
2013-07-02 0 1.120 1.060 1.130 - - 90 102 1.1333 0.902 0.854 0.910 - - 112 0.9128 0.00%
2013-06-28 0 1.120 1.080 1.120 1.130 1.130 4,000 4,520 1.1300 0.902 0.870 0.902 0.910 0.910 4,966 0.9101 -0.88%
2013-06-27 0 1.130 1.060 1.130 1.070 1.130 42,500 46,575 1.0959 0.910 0.854 0.910 0.862 0.910 52,769 0.8826 2.73%
2013-06-26 0 1.100 1.080 1.100 0.980 1.100 424,000 461,600 1.0887 0.886 0.870 0.886 0.789 0.886 526,444 0.8768 1.85%
2013-06-25 0 1.080 1.080 1.140 1.080 1.100 80,000 87,200 1.0900 0.870 0.870 0.918 0.870 0.886 99,329 0.8779 -5.26%
2013-06-24 0 1.140 1.020 1.150 1.140 1.140 4,000 4,560 1.1400 0.918 0.822 0.926 0.918 0.918 4,966 0.9182 1.79%
2013-06-21 0 1.120 1.120 1.140 1.120 1.120 80,000 89,600 1.1200 0.902 0.902 0.918 0.902 0.902 99,329 0.9021 -3.45%
2013-06-20 0 1.160 1.040 1.160 - - 0 0 - 0.934 0.838 0.934 - - 0 - 0.00%
2013-06-19 0 1.160 1.120 1.180 1.160 1.180 652,000 756,400 1.1601 0.934 0.902 0.950 0.934 0.950 809,533 0.9344 0.00%
2013-06-18 0 1.160 1.120 1.190 - - 0 0 - 0.934 0.902 0.958 - - 0 - 0.00%
2013-06-17 0 1.160 1.110 1.170 - - 0 0 - 0.934 0.894 0.942 - - 0 - 0.00%
2013-06-14 0 1.160 1.100 1.160 - - 0 0 - 0.934 0.886 0.934 - - 0 - 0.00%
2013-06-13 0 1.160 1.030 1.160 1.160 1.160 152,000 176,320 1.1600 0.934 0.830 0.934 0.934 0.934 188,725 0.9343 -1.69%
2013-06-11 0 1.180 1.060 1.180 - - 0 0 - 0.950 0.854 0.950 - - 0 - 0.00%
2013-06-10 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 0.950 0.934 0.950 0.950 0.950 34,765 0.9504 6.31%
2013-06-07 0 1.110 1.110 1.180 1.110 1.110 120,000 133,200 1.1100 0.894 0.894 0.950 0.894 0.894 148,994 0.8940 0.00%
2013-06-06 0 1.110 1.110 1.140 1.110 1.110 92,000 102,120 1.1100 0.894 0.894 0.918 0.894 0.894 114,229 0.8940 -7.50%
2013-06-05 0 1.200 1.110 1.200 1.200 1.200 40,000 48,000 1.2000 0.966 0.894 0.966 0.966 0.966 49,665 0.9665 -2.44%
2013-06-04 0 1.230 1.130 1.230 1.280 1.280 4,000 5,120 1.2800 0.991 0.910 0.991 1.031 1.031 4,966 1.0309 4.24%
2013-06-03 0 1.180 1.070 1.250 - - 0 0 - 0.950 0.862 1.007 - - 0 - 0.00%
2013-05-31 0 1.180 1.130 1.180 1.180 1.180 232,000 273,760 1.1800 0.950 0.910 0.950 0.950 0.950 288,055 0.9504 1.72%
2013-05-30 0 1.160 1.100 1.180 1.110 1.160 204,000 230,560 1.1302 0.934 0.886 0.950 0.894 0.934 253,289 0.9103 -3.33%
2013-05-29 0 1.200 1.110 1.200 1.200 1.230 8,000 9,720 1.2150 0.966 0.894 0.966 0.966 0.991 9,933 0.9786 7.14%
2013-05-28 0 1.120 1.110 1.200 1.120 1.250 64,000 73,200 1.1438 0.902 0.894 0.966 0.902 1.007 79,463 0.9212 -1.75%
2013-05-27 0 1.140 1.140 1.270 1.120 1.380 48,000 55,840 1.1633 0.918 0.918 1.023 0.902 1.111 59,597 0.9370 -8.80%
2013-05-24 0 1.250 1.150 1.250 1.250 1.250 48,000 60,000 1.2500 1.007 0.926 1.007 1.007 1.007 59,597 1.0068 7.76%
2013-05-23 0 1.160 1.160 1.260 1.160 1.160 56,000 64,960 1.1600 0.934 0.934 1.015 0.934 0.934 69,530 0.9343 -6.45%
2013-05-22 0 1.240 1.160 1.240 - - 80,000 92,800 1.1600 0.999 0.934 0.999 - - 99,329 0.9343 0.00%
2013-05-21 0 1.240 1.160 1.280 1.240 1.240 4,000 4,960 1.2400 0.999 0.934 1.031 0.999 0.999 4,966 0.9987 6.90%
2013-05-20 0 1.160 1.160 1.280 1.130 1.180 728,000 844,960 1.1607 0.934 0.934 1.031 0.910 0.950 903,895 0.9348 0.87%
2013-05-16 0 1.150 1.100 1.180 1.150 1.170 100,000 115,400 1.1540 0.926 0.886 0.950 0.926 0.942 124,161 0.9294 -2.54%
2013-05-15 0 1.180 1.150 1.180 1.150 1.180 316,000 369,160 1.1682 0.950 0.926 0.950 0.926 0.950 392,350 0.9409 3.51%
2013-05-14 0 1.140 1.130 1.160 1.040 1.140 180,000 198,240 1.1013 0.918 0.910 0.934 0.838 0.918 223,491 0.8870 0.00%
2013-05-13 0 1.140 1.030 1.150 - - 0 0 - 0.918 0.830 0.926 - - 0 - 0.00%
2013-05-10 0 1.140 1.030 1.160 - - 0 0 - 0.918 0.830 0.934 - - 0 - 0.00%
2013-05-09 0 1.140 1.080 1.160 - - 60,000 69,600 1.1600 0.918 0.870 0.934 - - 74,497 0.9343 0.00%
2013-05-08 0 1.150 1.060 1.150 1.150 1.150 32,000 36,800 1.1500 0.918 0.846 0.918 0.918 0.918 40,080 0.9182 2.68%
2013-05-07 0 1.120 1.080 1.170 1.120 1.170 212,000 238,440 1.1247 0.894 0.862 0.934 0.894 0.934 265,531 0.8980 3.70%
2013-05-06 0 1.080 1.080 1.130 1.010 1.110 140,000 150,440 1.0746 0.862 0.862 0.902 0.806 0.886 175,351 0.8579 -3.57%
2013-05-03 0 1.120 1.120 1.170 1.120 1.120 4,000 4,480 1.1200 0.894 0.894 0.934 0.894 0.894 5,010 0.8942 4.67%
2013-05-02 0 1.070 1.030 1.100 1.020 1.070 16,000 16,520 1.0325 0.854 0.822 0.878 0.814 0.854 20,040 0.8243 4.90%
2013-04-30 0 1.020 1.000 1.110 1.020 1.020 4,000 4,080 1.0200 0.814 0.798 0.886 0.814 0.814 5,010 0.8144 -8.11%
2013-04-29 0 1.110 1.070 1.110 - - 0 0 - 0.886 0.854 0.886 - - 0 - 0.00%
2013-04-26 0 1.110 1.070 1.180 1.110 1.110 12,000 13,320 1.1100 0.886 0.854 0.942 0.886 0.886 15,030 0.8862 0.00%
2013-04-25 0 1.110 1.050 1.170 1.110 1.110 4,000 4,440 1.1100 0.886 0.838 0.934 0.886 0.886 5,010 0.8862 3.74%
2013-04-24 0 1.070 1.050 1.110 1.070 1.070 4,000 4,280 1.0700 0.854 0.838 0.886 0.854 0.854 5,010 0.8543 1.90%
2013-04-23 0 1.050 1.050 1.070 1.050 1.050 252,000 264,600 1.0500 0.838 0.838 0.854 0.838 0.838 315,631 0.8383 0.00%
2013-04-22 0 1.050 1.050 1.070 1.050 1.050 76,000 79,800 1.0500 0.838 0.838 0.854 0.838 0.838 95,190 0.8383 0.00%
2013-04-19 0 1.050 1.020 1.060 1.050 1.050 1,351,578 1,418,834 1.0498 0.838 0.814 0.846 0.838 0.838 1,692,859 0.8381 0.00%
2013-04-18 0 1.050 1.000 1.080 1.050 1.050 100,000 105,000 1.0500 0.838 0.798 0.862 0.838 0.838 125,251 0.8383 0.00%
2013-04-17 0 1.050 1.000 1.060 1.050 1.050 100,000 105,000 1.0500 0.838 0.798 0.846 0.838 0.838 125,251 0.8383 0.00%
2013-04-16 0 1.050 0.920 1.090 1.050 1.050 128,000 134,400 1.0500 0.838 0.735 0.870 0.838 0.838 160,321 0.8383 0.00%
2013-04-15 0 1.050 1.000 1.100 1.050 1.050 200,000 210,000 1.0500 0.838 0.798 0.878 0.838 0.838 250,501 0.8383 -2.78%
2013-04-12 0 1.080 0.950 1.090 - - 0 0 - 0.862 0.758 0.870 - - 0 - 0.00%
2013-04-11 0 1.080 0.930 1.120 - - 0 0 - 0.862 0.743 0.894 - - 0 - 0.00%
2013-04-10 0 1.080 0.920 1.090 1.080 1.080 4,000 4,320 1.0800 0.862 0.735 0.870 0.862 0.862 5,010 0.8623 8.00%
2013-04-09 0 1.000 0.950 1.080 1.000 1.000 160,000 160,000 1.0000 0.798 0.758 0.862 0.798 0.798 200,401 0.7984 -5.66%
2013-04-08 0 1.060 1.050 1.090 1.000 1.060 524,000 538,840 1.0283 0.846 0.838 0.870 0.798 0.846 656,313 0.8210 6.00%
2013-04-05 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.798 0.798 0.830 0.798 0.798 25,050 0.7984 -6.54%
2013-04-03 0 1.070 0.980 1.070 1.070 1.080 196,000 209,920 1.0710 0.854 0.782 0.854 0.854 0.862 245,491 0.8551 1.90%
2013-04-02 0 1.050 1.020 1.110 1.020 1.060 460,000 483,240 1.0505 0.838 0.814 0.886 0.814 0.846 576,153 0.8387 1.94%
2013-03-28 0 1.030 0.950 1.030 1.000 1.030 512,000 521,360 1.0183 0.822 0.758 0.822 0.798 0.822 641,283 0.8130 -3.74%
2013-03-27 0 1.070 0.970 1.070 - - 0 0 - 0.854 0.774 0.854 - - 0 - 0.00%
2013-03-26 0 1.070 1.070 1.090 1.070 1.070 568,000 618,560 1.0890 0.854 0.854 0.870 0.854 0.854 711,423 0.8695 -0.93%
2013-03-25 0 1.080 1.070 1.090 1.040 1.180 832,000 892,400 1.0726 0.862 0.854 0.870 0.830 0.942 1,042,085 0.8564 -10.00%
2013-03-22 0 1.200 1.190 - 1.190 1.230 460,000 556,400 1.2096 0.958 0.950 - 0.950 0.982 576,153 0.9657 1.69%
2013-03-21 0 1.180 1.160 1.220 1.180 1.200 60,000 71,600 1.1933 0.942 0.926 0.974 0.942 0.958 75,150 0.9528 2.61%
2013-03-20 0 1.150 1.150 1.190 1.120 1.120 268,000 300,160 1.1200 0.918 0.918 0.950 0.894 0.894 335,672 0.8942 0.88%
2013-03-19 0 1.140 1.130 1.190 1.140 1.220 118,000 138,680 1.1753 0.910 0.902 0.950 0.910 0.974 147,796 0.9383 -0.87%
2013-03-18 0 1.150 1.130 1.170 1.150 1.160 196,000 226,360 1.1549 0.918 0.902 0.934 0.918 0.926 245,491 0.9221 -2.54%
2013-03-15 0 1.180 1.170 1.180 1.180 1.180 40,000 47,200 1.1800 0.942 0.934 0.942 0.942 0.942 50,100 0.9421 4.42%
2013-03-14 0 1.130 1.130 1.200 1.130 1.150 188,000 213,240 1.1343 0.902 0.902 0.958 0.902 0.918 235,471 0.9056 1.80%
2013-03-13 0 1.110 1.110 - 1.110 1.120 44,000 49,160 1.1173 0.886 0.886 - 0.886 0.894 55,110 0.8920 -1.77%
2013-03-12 0 1.130 1.120 1.150 1.120 1.150 152,000 171,760 1.1300 0.902 0.894 0.918 0.894 0.918 190,381 0.9022 0.00%
2013-03-11 0 1.130 1.130 1.140 1.120 1.140 2,176,000 2,438,000 1.1204 0.902 0.902 0.910 0.894 0.910 2,725,452 0.8945 4.63%
2013-03-08 0 1.080 1.080 1.110 1.060 1.110 424,000 458,480 1.0813 0.862 0.862 0.886 0.846 0.886 531,062 0.8633 3.85%
2013-03-07 0 1.040 1.020 1.120 1.040 1.040 584,000 607,360 1.0400 0.830 0.814 0.894 0.830 0.830 731,463 0.8303 -0.95%
2013-03-06 0 1.050 1.050 1.120 1.050 1.110 148,000 159,680 1.0789 0.838 0.838 0.894 0.838 0.886 185,371 0.8614 -2.78%
2013-03-05 0 1.080 1.070 1.130 1.060 1.120 1,148,000 1,247,680 1.0868 0.862 0.854 0.902 0.846 0.894 1,437,877 0.8677 1.89%
2013-03-04 0 1.060 1.000 1.080 1.050 1.060 192,000 202,920 1.0569 0.846 0.798 0.862 0.838 0.846 240,481 0.8438 -2.75%
2013-03-01 0 1.090 1.010 1.090 - - 0 0 - 0.870 0.806 0.870 - - 0 - 0.00%
2013-02-28 0 1.090 1.010 1.090 - - 0 0 - 0.870 0.806 0.870 - - 0 - 0.00%
2013-02-27 0 1.090 0.970 1.090 1.090 1.090 8,000 8,720 1.0900 0.870 0.774 0.870 0.870 0.870 10,020 0.8703 12.37%
2013-02-26 0 0.970 0.970 1.090 0.970 1.090 24,000 24,240 1.0100 0.774 0.774 0.870 0.774 0.870 30,060 0.8064 -7.62%
2013-02-25 0 1.050 1.050 1.110 1.030 1.080 60,000 62,200 1.0367 0.838 0.838 0.886 0.822 0.862 75,150 0.8277 -5.41%
2013-02-22 0 1.110 1.050 1.120 1.100 1.110 140,000 155,000 1.1071 0.886 0.838 0.894 0.878 0.886 175,351 0.8839 0.00%
2013-02-21 0 1.110 1.050 1.120 1.110 1.110 524,000 581,640 1.1100 0.886 0.838 0.894 0.886 0.886 656,313 0.8862 0.00%
2013-02-20 0 1.110 1.020 1.110 1.110 1.120 120,000 133,880 1.1157 0.886 0.814 0.886 0.886 0.894 150,301 0.8907 0.00%
2013-02-19 0 1.110 1.000 1.120 - - 0 0 - 0.886 0.798 0.894 - - 0 - 0.00%
2013-02-18 0 1.110 1.050 1.120 - - 0 0 - 0.886 0.838 0.894 - - 0 - 0.00%
2013-02-15 0 1.110 1.050 1.140 - - 0 0 - 0.886 0.838 0.910 - - 0 - 0.00%
2013-02-14 0 1.110 1.040 1.130 1.110 1.110 4,000 4,440 1.1100 0.886 0.830 0.902 0.886 0.886 5,010 0.8862 1.83%
2013-02-08 0 1.090 1.030 1.100 1.000 1.090 516,000 552,200 1.0702 0.870 0.822 0.878 0.798 0.870 646,293 0.8544 0.00%
2013-02-07 0 1.090 1.050 1.090 1.090 1.090 20,000 21,320 1.0660 0.870 0.838 0.870 0.870 0.870 25,050 0.8511 0.00%
2013-02-06 0 1.090 1.030 1.090 1.000 1.090 456,000 473,520 1.0384 0.870 0.822 0.870 0.798 0.870 571,143 0.8291 12.37%
2013-02-05 0 0.970 0.960 0.970 0.950 0.970 1,616,000 1,550,560 0.9595 0.774 0.766 0.774 0.758 0.774 2,024,049 0.7661 2.11%
2013-02-04 0 0.950 0.930 0.960 0.930 0.960 404,000 380,920 0.9429 0.758 0.743 0.766 0.743 0.766 506,012 0.7528 2.15%
2013-02-01 0 0.930 0.860 0.930 0.920 0.930 780,000 724,800 0.9292 0.743 0.687 0.743 0.735 0.743 976,954 0.7419 1.09%
2013-01-31 0 0.920 0.870 0.940 0.920 0.940 204,000 188,000 0.9216 0.735 0.695 0.750 0.735 0.750 255,511 0.7358 1.10%
2013-01-30 0 0.910 0.890 0.910 - - 0 0 - 0.727 0.711 0.727 - - 0 - -4.21%
2013-01-29 0 0.950 0.920 0.950 0.930 0.950 840,000 787,320 0.9373 0.758 0.735 0.758 0.743 0.758 1,052,105 0.7483 2.15%
2013-01-28 0 0.930 0.870 0.940 0.810 0.940 682,000 631,240 0.9256 0.743 0.695 0.750 0.647 0.750 854,209 0.7390 3.33%
2013-01-25 0 0.900 0.880 0.900 0.880 0.900 1,256,000 1,122,360 0.8936 0.719 0.703 0.719 0.703 0.719 1,573,147 0.7134 3.45%
2013-01-24 0 0.870 0.840 0.870 0.840 0.880 356,000 310,200 0.8713 0.695 0.671 0.695 0.671 0.703 445,892 0.6957 -2.25%
2013-01-23 0 0.890 0.870 0.900 0.890 0.920 500,000 455,480 0.9110 0.711 0.695 0.719 0.711 0.735 626,253 0.7273 4.71%
2013-01-22 0 0.850 0.810 0.880 0.820 0.870 1,128,000 964,400 0.8550 0.679 0.647 0.703 0.655 0.695 1,412,826 0.6826 2.41%
2013-01-21 0 0.830 0.820 0.850 0.830 0.860 364,000 306,600 0.8423 0.663 0.655 0.679 0.663 0.687 455,912 0.6725 6.41%
2013-01-18 0 0.780 0.780 0.800 0.710 0.780 120,000 89,040 0.7420 0.623 0.623 0.639 0.567 0.623 150,301 0.5924 -2.50%
2013-01-17 0 0.800 0.760 0.800 - - 0 0 - 0.639 0.607 0.639 - - 0 - -2.44%
2013-01-16 0 0.820 0.790 0.820 0.820 0.850 204,000 167,400 0.8206 0.655 0.631 0.655 0.655 0.679 255,511 0.6552 -2.38%
2013-01-15 0 0.840 0.810 0.840 0.850 0.850 4,000 3,400 0.8500 0.671 0.647 0.671 0.679 0.679 5,010 0.6786 2.44%
2013-01-14 0 0.820 0.810 0.820 0.810 0.850 996,000 818,160 0.8214 0.655 0.647 0.655 0.647 0.679 1,247,496 0.6558 2.50%
2013-01-11 0 0.800 0.770 0.830 0.800 0.870 1,104,000 922,760 0.8358 0.639 0.615 0.663 0.639 0.695 1,382,766 0.6673 0.00%
2013-01-10 0 0.800 0.790 0.800 0.800 0.830 20,000 16,360 0.8180 0.639 0.631 0.639 0.639 0.663 25,050 0.6531 0.00%
2013-01-09 0 0.800 0.730 0.800 0.790 0.800 138,000 109,160 0.7910 0.639 0.583 0.639 0.631 0.639 172,846 0.6315 11.11%
2013-01-08 0 0.720 0.690 0.730 0.690 0.720 68,000 47,920 0.7047 0.575 0.551 0.583 0.551 0.575 85,170 0.5626 5.88%
2013-01-07 0 0.680 0.650 0.690 0.680 0.680 1,000,000 680,000 0.6800 0.543 0.519 0.551 0.543 0.543 1,252,506 0.5429 3.03%
2013-01-04 0 0.660 0.650 0.670 0.640 0.660 36,000 23,280 0.6467 0.527 0.519 0.535 0.511 0.527 45,090 0.5163 -4.35%
2013-01-03 0 0.690 0.650 0.690 0.690 0.690 84,000 57,960 0.6900 0.551 0.519 0.551 0.551 0.551 105,210 0.5509 6.15%
2013-01-02 0 0.650 0.650 0.690 0.630 0.630 80,000 50,400 0.6300 0.519 0.519 0.551 0.503 0.503 100,200 0.5030 -5.80%
2012-12-31 0 0.690 0.620 0.700 - - 0 0 - 0.551 0.495 0.559 - - 0 - 0.00%
2012-12-28 0 0.690 0.630 0.690 - - 128,000 89,600 0.7000 0.551 0.503 0.551 - - 160,321 0.5589 0.00%
2012-12-27 0 0.690 0.640 0.690 0.620 0.710 136,000 84,680 0.6226 0.551 0.511 0.551 0.495 0.567 170,341 0.4971 4.55%
2012-12-24 0 0.660 0.630 0.710 - - 0 0 - 0.527 0.503 0.567 - - 0 - 0.00%
2012-12-21 0 0.660 0.660 0.690 0.660 0.800 108,000 79,440 0.7356 0.527 0.527 0.551 0.527 0.639 135,271 0.5873 -5.71%
2012-12-20 0 0.700 0.650 0.700 - - 160,000 104,000 0.6500 0.559 0.519 0.559 - - 200,401 0.5190 0.00%
2012-12-19 0 0.700 0.630 0.700 - - 0 0 - 0.559 0.503 0.559 - - 0 - 0.00%
2012-12-18 0 0.700 0.630 0.700 - - 0 0 - 0.559 0.503 0.559 - - 0 - -2.78%
2012-12-17 0 0.720 0.630 0.720 0.690 0.720 196,000 143,800 0.7337 0.575 0.503 0.575 0.551 0.575 245,491 0.5858 4.35%
2012-12-14 0 0.690 0.590 0.690 0.660 0.700 36,000 24,840 0.6900 0.551 0.471 0.551 0.527 0.559 45,090 0.5509 15.00%
2012-12-13 0 0.600 0.580 0.700 - - 0 0 - 0.479 0.463 0.559 - - 0 - 0.00%
2012-12-12 0 0.600 0.580 0.700 - - 0 0 - 0.479 0.463 0.559 - - 0 - 0.00%
2012-12-11 0 0.600 0.600 0.700 0.600 0.600 12,000 7,200 0.6000 0.479 0.479 0.559 0.479 0.479 15,030 0.4790 0.00%
2012-12-10 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 0.479 0.479 0.519 0.479 0.479 125,251 0.4790 -6.25%
2012-12-07 0 0.640 0.640 0.700 - - 0 0 - 0.511 0.511 0.559 - - 0 - 1.59%
2012-12-06 0 0.630 0.630 0.700 0.590 0.640 260,000 158,280 0.6088 0.503 0.503 0.559 0.471 0.511 325,651 0.4860 -10.00%
2012-12-05 0 0.700 0.650 0.740 - - 0 0 - 0.559 0.519 0.591 - - 0 - 0.00%
2012-12-04 0 0.700 0.660 0.710 - - 0 0 - 0.559 0.527 0.567 - - 0 - 0.00%
2012-12-03 0 0.700 0.650 0.720 - - 0 0 - 0.559 0.519 0.575 - - 0 - 0.00%
2012-11-30 0 0.700 0.650 0.700 0.690 0.700 52,000 36,360 0.6992 0.559 0.519 0.559 0.551 0.559 65,130 0.5583 11.11%
2012-11-29 0 0.630 0.630 0.670 0.630 0.640 76,000 47,920 0.6305 0.503 0.503 0.535 0.503 0.511 95,190 0.5034 -11.27%
2012-11-28 0 0.710 0.660 0.710 0.740 0.740 4,000 2,960 0.7400 0.567 0.527 0.567 0.591 0.591 5,010 0.5908 0.00%
2012-11-27 0 0.710 0.670 0.720 - - 0 0 - 0.567 0.535 0.575 - - 0 - 0.00%
2012-11-26 0 0.710 0.670 0.720 - - 0 0 - 0.567 0.535 0.575 - - 0 - 0.00%
2012-11-23 0 0.710 0.670 0.710 - - 0 0 - 0.567 0.535 0.567 - - 0 - 0.00%
2012-11-22 0 0.710 0.670 0.720 - - 0 0 - 0.567 0.535 0.575 - - 0 - 0.00%
2012-11-21 0 0.710 0.640 0.710 - - 0 0 - 0.567 0.511 0.567 - - 0 - 0.00%
2012-11-20 0 0.710 0.670 0.710 - - 0 0 - 0.567 0.535 0.567 - - 0 - 0.00%
2012-11-19 0 0.710 0.660 0.710 0.730 0.730 4,000 2,920 0.7300 0.567 0.527 0.567 0.583 0.583 5,010 0.5828 0.00%
2012-11-16 0 0.710 0.640 0.710 - - 0 0 - 0.567 0.511 0.567 - - 0 - 0.00%
2012-11-15 0 0.710 0.670 0.740 - - 0 0 - 0.567 0.535 0.591 - - 0 - 0.00%
2012-11-14 0 0.710 0.670 0.720 - - 0 0 - 0.567 0.535 0.575 - - 0 - 0.00%
2012-11-13 0 0.710 0.670 0.720 - - 0 0 - 0.567 0.535 0.575 - - 0 - 0.00%
2012-11-12 0 0.710 0.670 0.720 - - 0 0 - 0.567 0.535 0.575 - - 0 - 0.00%
2012-11-09 0 0.710 0.670 0.710 0.700 0.710 40,000 28,240 0.7060 0.567 0.535 0.567 0.559 0.567 50,100 0.5637 0.00%
2012-11-08 0 0.710 0.710 0.730 0.650 0.710 88,000 61,440 0.6982 0.567 0.567 0.583 0.519 0.567 110,221 0.5574 0.00%
2012-11-07 0 0.710 0.650 0.710 0.730 0.730 4,000 2,920 0.7300 0.567 0.519 0.567 0.583 0.583 5,010 0.5828 4.41%
2012-11-06 0 0.680 0.660 0.720 0.680 0.680 40,000 27,200 0.6800 0.543 0.527 0.575 0.543 0.543 50,100 0.5429 -6.85%
2012-11-05 0 0.730 0.660 0.730 - - 0 0 - 0.583 0.527 0.583 - - 0 - -1.35%
2012-11-02 0 0.740 0.660 0.740 - - 0 0 - 0.591 0.527 0.591 - - 0 - 0.00%
2012-11-01 0 0.740 0.650 0.740 0.740 0.740 8,000 5,920 0.7400 0.591 0.519 0.591 0.591 0.591 10,020 0.5908 8.82%
2012-10-31 0 0.680 0.620 0.740 - - 0 0 - 0.543 0.495 0.591 - - 0 - 0.00%
2012-10-30 0 0.680 0.670 0.700 0.680 0.780 184,000 129,880 0.7059 0.543 0.535 0.559 0.543 0.623 230,461 0.5636 -15.00%
2012-10-29 0 0.800 0.720 0.800 - - 0 0 - 0.639 0.575 0.639 - - 0 - 0.00%
2012-10-26 0 0.800 0.720 0.800 - - 0 0 - 0.639 0.575 0.639 - - 0 - 0.00%
2012-10-25 0 0.800 0.720 0.800 - - 0 0 - 0.639 0.575 0.639 - - 0 - -1.23%
2012-10-24 0 0.810 0.760 0.810 0.810 0.810 4,000 3,240 0.8100 0.647 0.607 0.647 0.647 0.647 5,010 0.6467 3.85%
2012-10-22 0 0.780 0.730 0.800 0.780 0.800 24,000 18,800 0.7833 0.623 0.583 0.639 0.623 0.639 30,060 0.6254 1.30%
2012-10-19 0 0.770 0.680 0.810 - - 0 0 - 0.615 0.543 0.647 - - 0 - 0.00%
2012-10-18 0 0.770 0.690 0.820 - - 0 0 - 0.615 0.551 0.655 - - 0 - 0.00%
2012-10-17 0 0.770 0.700 0.770 - - 0 0 - 0.615 0.559 0.615 - - 0 - 0.00%
2012-10-16 0 0.770 0.700 0.790 - - 0 0 - 0.615 0.559 0.631 - - 0 - 0.00%
2012-10-15 0 0.770 0.690 0.770 0.770 0.770 4,000 3,080 0.7700 0.615 0.551 0.615 0.615 0.615 5,010 0.6148 5.48%
2012-10-12 0 0.730 0.730 0.780 0.710 0.710 100,000 71,000 0.7100 0.583 0.583 0.623 0.567 0.567 125,251 0.5669 -6.41%
2012-10-11 0 0.780 0.700 0.780 - - 0 0 - 0.623 0.559 0.623 - - 0 - -1.27%
2012-10-10 0 0.790 0.690 0.790 0.680 0.790 20,000 14,480 0.7240 0.631 0.551 0.631 0.543 0.631 25,050 0.5780 2.60%
2012-10-09 0 0.770 0.670 0.770 0.790 0.790 4,000 3,160 0.7900 0.615 0.535 0.615 0.631 0.631 5,010 0.6307 0.00%
2012-10-08 0 0.770 0.620 0.800 - - 0 0 - 0.615 0.495 0.639 - - 0 - 0.00%
2012-10-05 0 0.770 0.660 0.800 - - 0 0 - 0.615 0.527 0.639 - - 0 - 0.00%
2012-10-04 0 0.770 0.640 0.830 - - 4,000 3,320 0.8300 0.615 0.511 0.663 - - 5,010 0.6627 0.00%
2012-10-03 0 0.770 0.650 0.830 - - 0 0 - 0.615 0.519 0.663 - - 0 - 0.00%
2012-09-28 0 0.770 0.630 0.770 0.770 0.770 4,000 3,080 0.7700 0.615 0.503 0.615 0.615 0.615 5,010 0.6148 5.48%
2012-09-27 0 0.730 0.620 0.730 - - 0 0 - 0.583 0.495 0.583 - - 0 - 0.00%
2012-09-26 0 0.730 0.600 0.730 0.730 0.730 4,000 2,920 0.7300 0.583 0.479 0.583 0.583 0.583 5,010 0.5828 4.29%
2012-09-25 0 0.700 0.600 0.760 - - 0 0 - 0.559 0.479 0.607 - - 0 - 0.00%
2012-09-24 0 0.700 0.600 0.700 - - 4,000 2,800 0.7000 0.559 0.479 0.559 - - 5,010 0.5589 -4.11%
2012-09-21 0 0.730 0.600 0.820 0.730 0.730 4,000 2,920 0.7300 0.583 0.479 0.655 0.583 0.583 5,010 0.5828 2.82%
2012-09-20 0 0.710 0.610 0.840 - - 0 0 - 0.567 0.487 0.671 - - 0 - 0.00%
2012-09-19 0 0.710 0.600 0.710 0.710 0.710 4,000 2,840 0.7100 0.567 0.479 0.567 0.567 0.567 5,010 0.5669 9.23%
2012-09-18 0 0.650 0.580 0.770 0.650 0.740 332,000 232,920 0.7016 0.519 0.463 0.615 0.519 0.591 415,832 0.5601 -4.41%
2012-09-17 0 0.680 0.570 0.680 - - 0 0 - 0.543 0.455 0.543 - - 0 - 0.00%
2012-09-14 0 0.680 0.570 0.680 0.680 0.680 4,000 2,720 0.6800 0.543 0.455 0.543 0.543 0.543 5,010 0.5429 4.62%
2012-09-13 0 0.650 0.590 0.650 0.640 0.650 300,000 193,120 0.6437 0.519 0.471 0.519 0.511 0.519 375,752 0.5140 1.56%
2012-09-12 0 0.640 0.570 0.640 - - 0 0 - 0.511 0.455 0.511 - - 0 - 0.00%
2012-09-11 0 0.640 0.570 0.640 - - 0 0 - 0.511 0.455 0.511 - - 0 - 0.00%
2012-09-10 0 0.640 0.570 0.640 - - 0 0 - 0.511 0.455 0.511 - - 0 - 0.00%
2012-09-07 0 0.640 0.580 0.640 - - 0 0 - 0.511 0.463 0.511 - - 0 - 0.00%
2012-09-06 0 0.640 0.570 0.640 - - 0 0 - 0.511 0.455 0.511 - - 0 - 0.00%
2012-09-05 0 0.640 0.580 0.640 - - 0 0 - 0.511 0.463 0.511 - - 0 - -1.54%
2012-09-04 0 0.650 0.610 0.670 - - 0 0 - 0.519 0.487 0.535 - - 0 - 0.00%
2012-09-03 0 0.650 0.610 0.680 0.650 0.650 4,000 2,600 0.6500 0.519 0.487 0.543 0.519 0.519 5,010 0.5190 6.56%
2012-08-31 0 0.610 0.610 0.650 0.600 0.600 1,052,000 641,200 0.6095 0.487 0.487 0.519 0.479 0.479 1,317,636 0.4866 -8.96%
2012-08-30 0 0.670 0.600 0.690 - - 0 0 - 0.535 0.479 0.551 - - 0 - 0.00%
2012-08-29 0 0.670 0.600 0.690 - - 0 0 - 0.535 0.479 0.551 - - 0 - 0.00%
2012-08-28 0 0.670 0.600 0.690 - - 0 0 - 0.535 0.479 0.551 - - 0 - 0.00%
2012-08-27 0 0.670 0.600 0.690 - - 0 0 - 0.535 0.479 0.551 - - 0 - 0.00%
2012-08-24 0 0.670 0.670 0.690 - - 0 0 - 0.535 0.535 0.551 - - 0 - 1.52%
2012-08-23 0 0.660 0.590 0.690 - - 0 0 - 0.527 0.471 0.551 - - 0 - 0.00%
2012-08-22 0 0.660 0.590 0.690 - - 0 0 - 0.527 0.471 0.551 - - 0 - 0.00%
2012-08-21 0 0.660 0.660 0.690 0.660 0.660 56,000 36,960 0.6600 0.527 0.527 0.551 0.527 0.527 70,140 0.5269 1.54%
2012-08-20 0 0.650 0.600 0.690 0.640 0.650 36,000 23,240 0.6456 0.519 0.479 0.551 0.511 0.519 45,090 0.5154 0.00%
2012-08-17 0 0.650 0.600 0.650 - - 0 0 - 0.519 0.479 0.519 - - 0 - 0.00%
2012-08-16 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.519 0.503 0.519 0.519 0.519 5,010 0.5190 4.84%
2012-08-15 0 0.620 0.580 0.660 - - 0 0 - 0.495 0.463 0.527 - - 0 - 0.00%
2012-08-14 0 0.620 0.580 0.650 - - 0 0 - 0.495 0.463 0.519 - - 0 - 0.00%
2012-08-13 0 0.620 0.580 0.660 - - 0 0 - 0.495 0.463 0.527 - - 0 - 0.00%
2012-08-10 0 0.620 0.620 0.690 - - 0 0 - 0.495 0.495 0.551 - - 0 - 1.64%
2012-08-09 0 0.610 0.610 0.690 0.600 0.600 516,000 309,600 0.6000 0.487 0.487 0.551 0.479 0.479 646,293 0.4790 1.67%
2012-08-08 0 0.600 0.510 0.600 0.600 0.600 1,056,000 633,040 0.5995 0.479 0.407 0.479 0.479 0.479 1,322,646 0.4786 0.00%
2012-08-07 0 0.600 0.540 0.600 - - 0 0 - 0.479 0.431 0.479 - - 0 - -1.64%
2012-08-06 0 0.610 0.600 0.620 - - 384,000 222,720 0.5800 0.487 0.479 0.495 - - 480,962 0.4631 0.00%
2012-08-03 0 0.610 0.530 0.620 0.610 0.610 4,000 2,440 0.6100 0.487 0.423 0.495 0.487 0.487 5,010 0.4870 1.67%
2012-08-02 0 0.600 0.510 0.620 - - 0 0 - 0.479 0.407 0.495 - - 0 - 0.00%
2012-08-01 0 0.600 0.510 0.620 - - 88,000 57,200 0.6500 0.479 0.407 0.495 - - 110,221 0.5190 0.00%
2012-07-31 0 0.600 0.520 0.600 - - 0 0 - 0.479 0.415 0.479 - - 0 - 0.00%
2012-07-30 0 0.600 0.500 0.600 - - 0 0 - 0.479 0.399 0.479 - - 0 - 0.00%
2012-07-27 0 0.600 0.500 0.600 - - 0 0 - 0.479 0.399 0.479 - - 0 - 0.00%
2012-07-26 0 0.600 0.520 0.600 - - 0 0 - 0.479 0.415 0.479 - - 0 - 0.00%
2012-07-25 0 0.600 0.500 0.600 - - 0 0 - 0.479 0.399 0.479 - - 0 - 0.00%
2012-07-24 0 0.600 0.500 0.600 - - 0 0 - 0.479 0.399 0.479 - - 0 - 0.00%
2012-07-23 0 0.600 0.580 0.600 - - 0 0 - 0.479 0.463 0.479 - - 0 - 0.00%
2012-07-20 0 0.600 0.540 0.600 - - 0 0 - 0.479 0.431 0.479 - - 0 - -4.76%
2012-07-19 0 0.630 0.530 0.640 - - 0 0 - 0.503 0.423 0.511 - - 0 - 0.00%
2012-07-18 0 0.630 0.530 0.640 - - 0 0 - 0.503 0.423 0.511 - - 0 - 0.00%
2012-07-17 0 0.630 0.530 0.640 - - 0 0 - 0.503 0.423 0.511 - - 0 - 0.00%
2012-07-16 0 0.630 0.530 0.640 - - 0 0 - 0.503 0.423 0.511 - - 0 - 0.00%
2012-07-13 0 0.630 0.580 0.630 - - 0 0 - 0.503 0.463 0.503 - - 0 - -1.56%
2012-07-12 0 0.640 0.550 0.640 - - 0 0 - 0.511 0.439 0.511 - - 0 - 0.00%
2012-07-11 0 0.640 0.550 0.640 - - 0 0 - 0.511 0.439 0.511 - - 0 - 0.00%
2012-07-10 0 0.640 0.530 0.640 - - 0 0 - 0.511 0.423 0.511 - - 0 - 0.00%
2012-07-09 0 0.640 0.540 0.640 - - 0 0 - 0.511 0.431 0.511 - - 0 - 0.00%
2012-07-06 0 0.640 0.540 0.640 - - 0 0 - 0.511 0.431 0.511 - - 0 - 0.00%
2012-07-05 0 0.640 0.520 0.640 - - 0 0 - 0.511 0.415 0.511 - - 0 - 0.00%
2012-07-04 0 0.640 0.530 0.640 - - 0 0 - 0.511 0.423 0.511 - - 0 - 0.00%
2012-07-03 0 0.640 0.510 0.640 - - 0 0 - 0.511 0.407 0.511 - - 0 - 0.00%
2012-06-29 0 0.640 0.550 0.640 - - 0 0 - 0.511 0.439 0.511 - - 0 - 0.00%
2012-06-28 0 0.640 0.550 0.640 - - 0 0 - 0.511 0.439 0.511 - - 0 - 0.00%
2012-06-27 0 0.640 0.560 0.640 - - 0 0 - 0.511 0.447 0.511 - - 0 - 0.00%
2012-06-26 0 0.640 0.570 0.640 0.640 0.640 40,000 25,600 0.6400 0.511 0.455 0.511 0.511 0.511 50,100 0.5110 0.00%
2012-06-25 0 0.640 0.560 0.640 - - 0 0 - 0.511 0.447 0.511 - - 0 - -1.54%
2012-06-22 0 0.650 0.550 0.650 - - 0 0 - 0.519 0.439 0.519 - - 0 - 0.00%
2012-06-21 0 0.650 0.580 0.650 - - 0 0 - 0.519 0.463 0.519 - - 0 - 0.00%
2012-06-20 0 0.650 0.580 0.650 - - 0 0 - 0.519 0.463 0.519 - - 0 - 0.00%
2012-06-19 0 0.650 0.580 0.650 - - 0 0 - 0.519 0.463 0.519 - - 0 - 0.00%
2012-06-18 0 0.650 0.580 0.650 - - 0 0 - 0.519 0.463 0.519 - - 0 - 0.00%
2012-06-15 0 0.650 0.590 0.650 0.650 0.650 16,000 10,400 0.6500 0.519 0.471 0.519 0.519 0.519 20,040 0.5190 3.17%
2012-06-14 0 0.630 0.580 0.680 - - 0 0 - 0.503 0.463 0.543 - - 0 - 0.00%
2012-06-13 0 0.630 0.590 0.680 - - 0 0 - 0.503 0.471 0.543 - - 0 - 0.00%
2012-06-12 0 0.630 0.580 0.630 0.630 0.630 8,000 5,040 0.6300 0.503 0.463 0.503 0.503 0.503 10,020 0.5030 6.78%
2012-06-11 0 0.590 0.590 0.680 0.590 0.590 1,400,000 826,000 0.5900 0.471 0.471 0.543 0.471 0.471 1,753,508 0.4711 0.00%
2012-06-08 0 0.590 0.570 0.680 0.550 0.590 92,000 53,320 0.5796 0.471 0.455 0.543 0.439 0.471 115,231 0.4627 -6.35%
2012-06-07 0 0.630 0.570 0.630 - - 0 0 - 0.503 0.455 0.503 - - 0 - -1.56%
2012-06-06 0 0.640 0.640 0.690 0.640 0.640 16,000 10,240 0.6400 0.511 0.511 0.551 0.511 0.511 20,040 0.5110 1.59%
2012-06-05 0 0.630 0.570 0.640 - - 0 0 - 0.503 0.455 0.511 - - 0 - 0.00%
2012-06-04 0 0.630 0.570 0.640 - - 0 0 - 0.503 0.455 0.511 - - 0 - 0.00%
2012-06-01 0 0.630 0.580 0.630 - - 0 0 - 0.503 0.463 0.503 - - 0 - 0.00%
2012-05-31 0 0.630 0.570 0.630 - - 0 0 - 0.503 0.455 0.503 - - 0 - 0.00%
2012-05-30 0 0.630 0.580 0.630 0.630 0.630 12,000 7,560 0.6300 0.503 0.463 0.503 0.503 0.503 15,030 0.5030 10.53%
2012-05-29 0 0.570 0.570 0.630 - - 0 0 - 0.455 0.455 0.503 - - 0 - 0.00%
2012-05-28 0 0.570 0.570 0.620 - - 0 0 - 0.455 0.455 0.495 - - 0 - 1.79%
2012-05-25 0 0.560 0.560 0.580 0.510 0.580 168,000 89,480 0.5326 0.447 0.447 0.463 0.407 0.463 210,421 0.4252 -3.45%
2012-05-24 0 0.580 0.560 0.620 - - 4,000 2,320 0.5800 0.463 0.447 0.495 - - 5,010 0.4631 0.00%
2012-05-23 0 0.580 0.580 0.640 0.510 0.620 512,000 296,920 0.5799 0.463 0.463 0.511 0.407 0.495 641,283 0.4630 0.00%
2012-05-22 0 0.580 0.580 0.620 0.550 0.550 4,000 2,200 0.5500 0.463 0.463 0.495 0.439 0.439 5,010 0.4391 -9.38%
2012-05-21 0 0.640 0.640 0.660 - - 0 0 - 0.511 0.511 0.527 - - 0 - 1.59%
2012-05-18 0 0.630 0.620 0.700 0.630 0.650 112,000 70,800 0.6321 0.503 0.495 0.559 0.503 0.519 140,281 0.5047 3.28%
2012-05-17 0 0.610 0.610 0.650 - - 0 0 - 0.487 0.487 0.519 - - 0 - 0.00%
2012-05-16 0 0.610 0.570 0.610 - - 0 0 - 0.487 0.455 0.487 - - 0 - -6.15%
2012-05-15 0 0.650 0.570 0.650 - - 0 0 - 0.519 0.455 0.519 - - 0 - 0.00%
2012-05-14 0 0.650 0.570 0.650 - - 0 0 - 0.519 0.455 0.519 - - 0 - 0.00%
2012-05-11 0 0.650 0.600 0.650 0.600 0.650 28,000 17,200 0.6143 0.519 0.479 0.519 0.479 0.519 35,070 0.4904 -5.52%
2012-05-10 0 0.688 0.600 0.700 - - 0 0 - 0.549 0.479 0.559 - - 0 - 0.00%
2012-05-09 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-05-08 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-05-07 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-05-04 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-05-03 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-05-02 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-04-30 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-04-27 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-04-26 0 0.700 0.590 0.700 - - 0 0 - 0.549 0.463 0.549 - - 0 - 0.00%
2012-04-25 0 0.700 0.580 0.700 0.700 0.700 76,000 53,200 0.7000 0.549 0.455 0.549 0.549 0.549 96,851 0.5493 0.00%
2012-04-24 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-04-23 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-04-20 0 0.700 0.580 0.700 - - 0 0 - 0.549 0.455 0.549 - - 0 - 0.00%
2012-04-19 0 0.700 0.590 0.700 - - 0 0 - 0.549 0.463 0.549 - - 0 - 0.00%
2012-04-18 0 0.700 0.590 0.700 - - 0 0 - 0.549 0.463 0.549 - - 0 - 0.00%
2012-04-17 0 0.700 0.590 0.700 - - 0 0 - 0.549 0.463 0.549 - - 0 - 0.00%
2012-04-16 0 0.700 0.610 0.700 - - 0 0 - 0.549 0.479 0.549 - - 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 0.549 0.479 0.549 0.479 0.549 3,140,003 0.5415 0.00%
2012-04-12 0 0.700 0.600 0.750 - - 0 0 - 0.549 0.471 0.589 - - 0 - 0.00%
2012-04-11 0 0.700 0.600 0.750 - - 0 0 - 0.549 0.471 0.589 - - 0 - 0.00%
2012-04-10 0 0.700 0.600 0.750 - - 0 0 - 0.549 0.471 0.589 - - 0 - 0.00%
2012-04-05 0 0.700 0.600 0.700 - - 0 0 - 0.549 0.471 0.549 - - 0 - 0.00%
2012-04-03 0 0.700 0.610 0.750 - - 0 0 - 0.549 0.479 0.589 - - 0 - 0.00%
2012-04-02 0 0.700 0.600 0.700 - - 0 0 - 0.549 0.471 0.549 - - 0 - 0.00%
2012-03-30 0 0.700 0.630 0.700 - - 0 0 - 0.549 0.494 0.549 - - 0 - 0.00%
2012-03-29 0 0.700 0.650 0.750 0.700 0.700 80,000 56,000 0.7000 0.549 0.510 0.589 0.549 0.549 101,948 0.5493 -2.78%
2012-03-28 0 0.720 0.620 0.750 - - 0 0 - 0.565 0.487 0.589 - - 0 - 0.00%
2012-03-27 0 0.720 0.620 0.740 - - 0 0 - 0.565 0.487 0.581 - - 0 - 0.00%
2012-03-26 0 0.720 0.620 0.750 - - 0 0 - 0.565 0.487 0.589 - - 0 - 0.00%
2012-03-23 0 0.720 0.620 0.720 - - 0 0 - 0.565 0.487 0.565 - - 0 - -1.37%
2012-03-22 0 0.730 0.620 0.750 - - 0 0 - 0.573 0.487 0.589 - - 0 - 0.00%
2012-03-21 0 0.730 0.650 0.750 - - 0 0 - 0.573 0.510 0.589 - - 0 - 0.00%
2012-03-20 0 0.730 0.650 0.750 - - 0 0 - 0.573 0.510 0.589 - - 0 - 0.00%
2012-03-19 0 0.730 0.650 0.730 - - 0 0 - 0.573 0.510 0.573 - - 0 - -1.35%
2012-03-16 0 0.740 0.630 0.750 - - 0 0 - 0.581 0.494 0.589 - - 0 - 0.00%
2012-03-15 0 0.740 0.630 0.750 0.740 0.740 4,000 2,960 0.7400 0.581 0.494 0.589 0.581 0.581 5,097 0.5807 4.23%
2012-03-14 0 0.710 0.630 0.720 - - 0 0 - 0.557 0.494 0.565 - - 0 - 0.00%
2012-03-13 0 0.710 0.640 0.740 - - 0 0 - 0.557 0.502 0.581 - - 0 - 0.00%
2012-03-12 0 0.710 0.650 0.710 - - 0 0 - 0.557 0.510 0.557 - - 0 - -1.39%
2012-03-09 0 0.720 0.700 0.730 - - 0 0 - 0.565 0.549 0.573 - - 0 - 0.00%
2012-03-08 0 0.720 0.710 0.770 0.720 0.720 8,000 5,760 0.7200 0.565 0.557 0.604 0.565 0.565 10,195 0.5650 -6.49%
2012-03-07 0 0.770 0.690 0.770 - - 0 0 - 0.604 0.541 0.604 - - 0 - 0.00%
2012-03-06 0 0.770 0.700 0.770 - - 0 0 - 0.604 0.549 0.604 - - 0 - -2.53%
2012-03-05 0 0.790 0.700 0.790 0.790 0.790 8,000 6,320 0.7900 0.620 0.549 0.620 0.620 0.620 10,195 0.6199 2.60%
2012-03-02 0 0.770 0.700 0.770 - - 0 0 - 0.604 0.549 0.604 - - 0 - 0.00%
2012-03-01 0 0.770 0.700 0.770 - - 0 0 - 0.604 0.549 0.604 - - 0 - -2.53%
2012-02-29 0 0.790 0.720 0.790 - - 0 0 - 0.620 0.565 0.620 - - 0 - 0.00%
2012-02-28 0 0.790 0.700 0.790 0.790 0.790 180,000 142,200 0.7900 0.620 0.549 0.620 0.620 0.620 229,383 0.6199 0.00%
2012-02-27 0 0.790 0.700 0.790 - - 0 0 - 0.620 0.549 0.620 - - 0 - 0.00%
2012-02-24 0 0.790 0.710 0.790 - - 0 0 - 0.620 0.557 0.620 - - 0 - 0.00%
2012-02-23 0 0.790 0.720 0.790 - - 0 0 - 0.620 0.565 0.620 - - 0 - 0.00%
2012-02-22 0 0.790 0.730 0.790 - - 0 0 - 0.620 0.573 0.620 - - 0 - -1.25%
2012-02-21 0 0.800 0.730 0.800 0.720 0.800 204,000 149,960 0.7351 0.628 0.573 0.628 0.565 0.628 259,968 0.5768 0.00%
2012-02-20 0 0.800 0.720 0.800 - - 0 0 - 0.628 0.565 0.628 - - 0 - 0.00%
2012-02-17 0 0.800 0.720 0.820 - - 0 0 - 0.628 0.565 0.643 - - 0 - 0.00%
2012-02-16 0 0.800 0.650 1.500 0.760 0.800 92,000 73,120 0.7948 0.628 0.510 1.177 0.596 0.628 117,240 0.6237 5.26%
2012-02-15 0 0.760 0.650 0.780 - - 0 0 - 0.596 0.510 0.612 - - 0 - 0.00%
2012-02-14 0 0.760 0.650 0.790 - - 0 0 - 0.596 0.510 0.620 - - 0 - 0.00%
2012-02-13 0 0.760 0.650 0.760 - - 0 0 - 0.596 0.510 0.596 - - 0 - -1.30%
2012-02-10 0 0.770 0.650 0.770 - - 0 0 - 0.604 0.510 0.604 - - 0 - 0.00%
2012-02-09 0 0.770 0.650 0.770 - - 0 0 - 0.604 0.510 0.604 - - 0 - 0.00%
2012-02-08 0 0.770 0.650 0.800 - - 0 0 - 0.604 0.510 0.628 - - 0 - 0.00%
2012-02-07 0 0.770 0.650 0.800 - - 0 0 - 0.604 0.510 0.628 - - 0 - 0.00%
2012-02-06 0 0.770 0.650 0.790 - - 0 0 - 0.604 0.510 0.620 - - 0 - 0.00%
2012-02-03 0 0.770 0.650 0.790 - - 0 0 - 0.604 0.510 0.620 - - 0 - 0.00%
2012-02-02 0 0.770 0.650 0.790 - - 0 0 - 0.604 0.510 0.620 - - 0 - 0.00%
2012-02-01 0 0.770 0.670 0.770 - - 0 0 - 0.604 0.526 0.604 - - 0 - -1.28%
2012-01-31 0 0.780 0.670 0.790 - - 0 0 - 0.612 0.526 0.620 - - 0 - 0.00%
2012-01-30 0 0.780 0.670 0.790 - - 0 0 - 0.612 0.526 0.620 - - 0 - 0.00%
2012-01-27 0 0.780 0.660 0.800 - - 0 0 - 0.612 0.518 0.628 - - 0 - 0.00%
2012-01-26 0 0.780 0.660 0.800 - - 0 0 - 0.612 0.518 0.628 - - 0 - 0.00%
2012-01-20 0 0.780 0.680 0.790 0.780 0.780 8,000 6,240 0.7800 0.612 0.534 0.620 0.612 0.612 10,195 0.6121 2.63%
2012-01-19 0 0.760 0.690 0.790 - - 0 0 - 0.596 0.541 0.620 - - 0 - 0.00%
2012-01-18 0 0.760 0.660 0.760 0.770 0.770 8,000 6,160 0.7700 0.596 0.518 0.596 0.604 0.604 10,195 0.6042 8.57%
2012-01-17 0 0.700 0.650 0.700 0.700 0.700 8,000 5,600 0.7000 0.549 0.510 0.549 0.549 0.549 10,195 0.5493 0.00%
2012-01-16 0 0.700 0.650 0.700 - - 0 0 - 0.549 0.510 0.549 - - 0 - -1.41%
2012-01-13 0 0.710 0.650 0.710 - - 0 0 - 0.557 0.510 0.557 - - 0 - 0.00%
2012-01-12 0 0.710 0.650 0.720 - - 0 0 - 0.557 0.510 0.565 - - 0 - 0.00%
2012-01-11 0 0.710 0.650 0.710 - - 0 0 - 0.557 0.510 0.557 - - 0 - 0.00%
2012-01-10 0 0.710 0.650 0.720 - - 0 0 - 0.557 0.510 0.565 - - 0 - 0.00%
2012-01-09 0 0.710 0.650 0.710 - - 0 0 - 0.557 0.510 0.557 - - 0 - -1.39%
2012-01-06 0 0.720 0.650 0.720 0.740 0.740 8,000 5,920 0.7400 0.565 0.510 0.565 0.581 0.581 10,195 0.5807 2.86%
2012-01-05 0 0.700 0.620 0.720 - - 0 0 - 0.549 0.487 0.565 - - 0 - 0.00%
2012-01-04 0 0.700 0.620 0.720 - - 0 0 - 0.549 0.487 0.565 - - 0 - 0.00%
2012-01-03 0 0.700 0.620 0.720 - - 0 0 - 0.549 0.487 0.565 - - 0 - 0.00%
2011-12-30 0 0.700 0.620 0.720 - - 0 0 - 0.549 0.487 0.565 - - 0 - 0.00%
2011-12-29 0 0.700 0.620 0.720 - - 0 0 - 0.549 0.487 0.565 - - 0 - 0.00%
2011-12-28 0 0.700 0.620 0.720 - - 0 0 - 0.549 0.487 0.565 - - 0 - 0.00%
2011-12-23 0 0.700 0.560 0.720 - - 0 0 - 0.549 0.439 0.565 - - 0 - 0.00%
2011-12-22 0 0.700 0.560 0.760 - - 0 0 - 0.549 0.439 0.596 - - 0 - 0.00%
2011-12-21 0 0.700 0.560 0.720 - - 0 0 - 0.549 0.439 0.565 - - 0 - 0.00%
2011-12-20 0 0.700 0.560 0.770 - - 0 0 - 0.549 0.439 0.604 - - 0 - 0.00%
2011-12-19 0 0.700 0.650 0.760 - - 0 0 - 0.549 0.510 0.596 - - 0 - 0.00%
2011-12-16 0 0.700 0.590 0.750 - - 0 0 - 0.549 0.463 0.589 - - 0 - 0.00%
2011-12-15 0 0.700 0.620 0.700 - - 0 0 - 0.549 0.487 0.549 - - 0 - -7.89%
2011-12-14 0 0.760 0.640 0.760 - - 0 0 - 0.596 0.502 0.596 - - 0 - 0.00%
2011-12-13 0 0.760 0.640 0.760 - - 0 0 - 0.596 0.502 0.596 - - 0 - 0.00%
2011-12-12 0 0.760 0.680 0.760 0.770 0.770 8,000 6,160 0.7700 0.596 0.534 0.596 0.604 0.604 10,195 0.6042 0.00%
2011-12-09 0 0.760 0.600 0.760 - - 0 0 - 0.596 0.471 0.596 - - 0 - 0.00%
2011-12-08 0 0.760 0.610 0.760 - - 0 0 - 0.596 0.479 0.596 - - 0 - -2.56%
2011-12-07 0 0.780 0.610 0.790 - - 0 0 - 0.612 0.479 0.620 - - 0 - 0.00%
2011-12-06 0 0.780 0.620 0.790 - - 0 0 - 0.612 0.487 0.620 - - 0 - 0.00%
2011-12-05 0 0.780 0.640 0.790 - - 0 0 - 0.612 0.502 0.620 - - 0 - 0.00%
2011-12-02 0 0.780 0.640 0.790 - - 0 0 - 0.612 0.502 0.620 - - 0 - 0.00%
2011-12-01 0 0.780 0.640 0.790 - - 0 0 - 0.612 0.502 0.620 - - 0 - 0.00%
2011-11-30 0 0.780 0.640 0.780 0.780 0.780 8,000 6,240 0.7800 0.612 0.502 0.612 0.612 0.612 10,195 0.6121 2.63%
2011-11-29 0 0.760 0.610 0.780 - - 0 0 - 0.596 0.479 0.612 - - 0 - 0.00%
2011-11-28 0 0.760 0.610 0.790 - - 0 0 - 0.596 0.479 0.620 - - 0 - 0.00%
2011-11-25 0 0.760 0.610 0.780 - - 0 0 - 0.596 0.479 0.612 - - 0 - 0.00%
2011-11-24 0 0.760 0.610 0.790 - - 0 0 - 0.596 0.479 0.620 - - 0 - 0.00%
2011-11-23 0 0.760 0.610 0.780 - - 0 0 - 0.596 0.479 0.612 - - 0 - 0.00%
2011-11-22 0 0.760 0.610 0.780 - - 0 0 - 0.596 0.479 0.612 - - 0 - 0.00%
2011-11-21 0 0.760 0.620 0.780 - - 0 0 - 0.596 0.487 0.612 - - 0 - 0.00%
2011-11-18 0 0.760 0.610 0.790 - - 0 0 - 0.596 0.479 0.620 - - 0 - 0.00%
2011-11-17 0 0.760 0.600 0.790 - - 0 0 - 0.596 0.471 0.620 - - 0 - 0.00%
2011-11-16 0 0.760 0.650 0.790 - - 0 0 - 0.596 0.510 0.620 - - 0 - 0.00%
2011-11-15 0 0.760 0.760 0.820 - - 0 0 - 0.596 0.596 0.643 - - 0 - 1.33%
2011-11-14 0 0.750 0.680 0.820 - - 0 0 - 0.589 0.534 0.643 - - 0 - 0.00%
2011-11-11 0 0.750 0.630 0.800 0.750 0.750 200,000 150,000 0.7500 0.589 0.494 0.628 0.589 0.589 254,870 0.5885 4.17%
2011-11-10 0 0.720 0.650 0.800 - - 0 0 - 0.565 0.510 0.628 - - 0 - 0.00%
2011-11-09 0 0.720 0.650 0.800 - - 0 0 - 0.565 0.510 0.628 - - 0 - 0.00%
2011-11-08 0 0.720 0.650 0.800 - - 0 0 - 0.565 0.510 0.628 - - 0 - 0.00%
2011-11-07 0 0.720 0.650 0.800 - - 0 0 - 0.565 0.510 0.628 - - 0 - 0.00%
2011-11-04 0 0.720 0.720 0.800 0.700 0.700 128,000 89,600 0.7000 0.565 0.565 0.628 0.549 0.549 163,117 0.5493 2.86%
2011-11-03 0 0.700 0.600 0.700 - - 0 0 - 0.549 0.471 0.549 - - 0 - 0.00%
2011-11-02 0 0.700 0.590 0.700 0.700 0.700 12,000 8,400 0.7000 0.549 0.463 0.549 0.549 0.549 15,292 0.5493 0.00%
2011-11-01 0 0.700 0.680 0.800 0.700 0.800 52,000 37,600 0.7231 0.549 0.534 0.628 0.549 0.628 66,266 0.5674 -12.50%
2011-10-31 0 0.800 0.580 0.800 0.800 0.800 4,000 3,200 0.8000 0.628 0.455 0.628 0.628 0.628 5,097 0.6278 29.03%
2011-10-28 0 0.620 0.550 0.800 0.620 0.620 212,000 131,440 0.6200 0.487 0.432 0.628 0.487 0.487 270,163 0.4865 6.90%
2011-10-27 0 0.580 0.550 0.700 0.580 0.580 44,000 25,520 0.5800 0.455 0.432 0.549 0.455 0.455 56,071 0.4551 -3.33%
2011-10-26 0 0.600 0.530 0.600 - - 0 0 - 0.471 0.416 0.471 - - 0 - 0.00%
2011-10-25 0 0.600 0.580 0.600 0.600 0.600 76,000 45,600 0.6000 0.471 0.455 0.471 0.471 0.471 96,851 0.4708 3.45%
2011-10-24 0 0.580 0.580 0.700 0.570 0.580 148,000 84,720 0.5724 0.455 0.455 0.549 0.447 0.455 188,604 0.4492 3.57%
2011-10-21 0 0.560 0.530 0.700 - - 0 0 - 0.439 0.416 0.549 - - 0 - 0.00%
2011-10-20 0 0.560 0.510 0.580 0.560 0.560 24,000 13,440 0.5600 0.439 0.400 0.455 0.439 0.439 30,584 0.4394 -3.45%
2011-10-19 0 0.580 0.560 0.640 - - 0 0 - 0.455 0.439 0.502 - - 0 - 0.00%
2011-10-18 0 0.580 0.560 0.700 0.560 0.580 152,000 87,680 0.5768 0.455 0.439 0.549 0.439 0.455 193,701 0.4527 -1.69%
2011-10-17 0 0.590 0.560 0.590 - - 0 0 - 0.463 0.439 0.463 - - 0 - 0.00%
2011-10-14 0 0.590 0.570 0.590 0.640 0.650 60,000 38,800 0.6467 0.463 0.447 0.463 0.502 0.510 76,461 0.5074 1.72%
2011-10-13 0 0.580 0.570 0.640 - - 0 0 - 0.455 0.447 0.502 - - 0 - 0.00%
2011-10-12 0 0.580 0.520 0.640 - - 0 0 - 0.455 0.408 0.502 - - 0 - 0.00%
2011-10-11 0 0.580 0.520 0.600 0.580 0.580 12,000 6,960 0.5800 0.455 0.408 0.471 0.455 0.455 15,292 0.4551 5.45%
2011-10-10 0 0.550 0.520 0.650 - - 0 0 - 0.432 0.408 0.510 - - 0 - 0.00%
2011-10-07 0 0.550 0.550 0.700 0.550 0.550 68,000 37,400 0.5500 0.432 0.432 0.549 0.432 0.432 86,656 0.4316 -1.79%
2011-10-06 0 0.560 0.500 0.560 0.560 0.560 80,000 44,800 0.5600 0.439 0.392 0.439 0.439 0.439 101,948 0.4394 1.82%
2011-10-04 0 0.550 0.500 0.600 - - 0 0 - 0.432 0.392 0.471 - - 0 - 0.00%
2011-10-03 0 0.550 0.480 0.550 0.550 0.550 12,000 6,600 0.5500 0.432 0.377 0.432 0.432 0.432 15,292 0.4316 0.00%
2011-09-30 0 0.550 0.550 0.650 0.520 0.520 20,000 10,400 0.5200 0.432 0.432 0.510 0.408 0.408 25,487 0.4081 0.00%
2011-09-28 0 0.550 0.530 0.580 0.550 0.550 20,000 11,000 0.5500 0.432 0.416 0.455 0.432 0.432 25,487 0.4316 -5.17%
2011-09-27 0 0.580 0.550 0.580 - - 0 0 - 0.455 0.432 0.455 - - 0 - 0.00%
2011-09-26 0 0.580 0.560 0.610 0.580 0.580 120,000 69,600 0.5800 0.455 0.439 0.479 0.455 0.455 152,922 0.4551 -4.92%
2011-09-23 0 0.610 0.580 0.610 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2011-09-22 0 0.610 0.580 0.610 0.610 0.650 392,000 240,280 0.6130 0.479 0.455 0.479 0.479 0.510 499,546 0.4810 -1.61%
2011-09-21 0 0.620 0.610 0.650 0.620 0.630 44,000 27,480 0.6245 0.487 0.479 0.510 0.487 0.494 56,071 0.4901 -7.46%
2011-09-20 0 0.670 0.630 0.690 - - 0 0 - 0.526 0.494 0.541 - - 0 - 0.00%
2011-09-19 0 0.670 0.640 0.700 0.670 0.670 24,000 16,080 0.6700 0.526 0.502 0.549 0.526 0.526 30,584 0.5258 -5.63%
2011-09-16 0 0.710 0.670 0.720 - - 0 0 - 0.557 0.526 0.565 - - 0 - 0.00%
2011-09-15 0 0.710 0.690 0.720 - - 0 0 - 0.557 0.541 0.565 - - 0 - 0.00%
2011-09-14 0 0.710 0.670 0.730 0.710 0.750 200,000 146,000 0.7300 0.557 0.526 0.573 0.557 0.589 254,870 0.5728 0.00%
2011-09-12 0 0.710 0.670 0.800 - - 0 0 - 0.557 0.526 0.628 - - 0 - 0.00%
2011-09-09 0 0.710 0.680 0.710 - - 0 0 - 0.557 0.534 0.557 - - 0 - 0.00%
2011-09-08 0 0.710 0.680 0.800 - - 0 0 - 0.557 0.534 0.628 - - 0 - 0.00%
2011-09-07 0 0.710 0.680 0.780 - - 0 0 - 0.557 0.534 0.612 - - 0 - 0.00%
2011-09-06 0 0.710 0.680 0.780 0.710 0.710 140,000 99,400 0.7100 0.557 0.534 0.612 0.557 0.557 178,409 0.5571 -2.74%
2011-09-05 0 0.730 0.710 0.780 - - 0 0 - 0.573 0.557 0.612 - - 0 - 0.00%
2011-09-02 0 0.730 0.730 0.800 - - 0 0 - 0.573 0.573 0.628 - - 0 - 1.39%
2011-09-01 0 0.720 0.710 0.760 0.720 0.720 100,000 72,000 0.7200 0.565 0.557 0.596 0.565 0.565 127,435 0.5650 0.00%
2011-08-31 0 0.720 0.720 0.760 - - 0 0 - 0.565 0.565 0.596 - - 0 - 2.86%
2011-08-30 0 0.700 0.660 0.760 - - 0 0 - 0.549 0.518 0.596 - - 0 - 0.00%
2011-08-29 0 0.700 0.680 0.780 0.700 0.710 32,000 22,520 0.7038 0.549 0.534 0.612 0.549 0.557 40,779 0.5522 -7.89%
2011-08-26 0 0.760 0.700 0.760 - - 0 0 - 0.596 0.549 0.596 - - 0 - 0.00%
2011-08-25 0 0.760 0.710 0.780 - - 0 0 - 0.596 0.557 0.612 - - 0 - 0.00%
2011-08-24 0 0.760 0.710 0.760 0.760 0.760 8,000 6,080 0.7600 0.596 0.557 0.596 0.596 0.596 10,195 0.5964 2.70%
2011-08-23 0 0.740 0.740 0.780 0.720 0.720 16,000 11,520 0.7200 0.581 0.581 0.612 0.565 0.565 20,390 0.5650 -5.13%
2011-08-22 0 0.780 0.720 0.780 - - 0 0 - 0.612 0.565 0.612 - - 0 - 0.00%
2011-08-19 0 0.780 0.730 0.800 - - 0 0 - 0.612 0.573 0.628 - - 0 - 0.00%
2011-08-18 0 0.780 0.750 0.800 0.780 0.780 100,000 78,000 0.7800 0.612 0.589 0.628 0.612 0.612 127,435 0.6121 0.00%
2011-08-17 0 0.780 0.740 0.800 - - 0 0 - 0.612 0.581 0.628 - - 0 - 0.00%
2011-08-16 0 0.780 0.740 0.800 - - 0 0 - 0.612 0.581 0.628 - - 0 - 0.00%
2011-08-15 0 0.780 0.740 0.790 - - 0 0 - 0.612 0.581 0.620 - - 0 - 0.00%
2011-08-12 0 0.780 0.700 0.800 - - 0 0 - 0.612 0.549 0.628 - - 0 - 0.00%
2011-08-11 0 0.780 0.680 0.790 - - 0 0 - 0.612 0.534 0.620 - - 0 - 0.00%
2011-08-10 0 0.780 0.700 0.790 - - 0 0 - 0.612 0.549 0.620 - - 0 - 0.00%
2011-08-09 0 0.780 0.650 0.780 - - 0 0 - 0.612 0.510 0.612 - - 0 - -2.50%
2011-08-08 0 0.800 0.690 0.800 - - 0 0 - 0.628 0.541 0.628 - - 0 - 0.00%
2011-08-05 0 0.800 0.700 0.800 - - 0 0 - 0.628 0.549 0.628 - - 0 - 0.00%
2011-08-04 0 0.800 0.770 0.820 0.800 0.800 52,000 41,600 0.8000 0.628 0.604 0.643 0.628 0.628 66,266 0.6278 -9.09%
2011-08-03 0 0.880 0.790 0.880 0.870 0.880 76,000 66,360 0.8732 0.691 0.620 0.691 0.683 0.691 96,851 0.6852 3.53%
2011-08-02 0 0.850 0.800 0.870 - - 0 0 - 0.667 0.628 0.683 - - 0 - 0.00%
2011-08-01 0 0.850 0.780 0.870 - - 0 0 - 0.667 0.612 0.683 - - 0 - 0.00%
2011-07-29 0 0.850 0.780 0.880 0.840 0.850 1,004,000 844,000 0.8406 0.667 0.612 0.691 0.659 0.667 1,279,449 0.6597 0.00%
2011-07-28 0 0.850 0.780 0.850 - - 0 0 - 0.667 0.612 0.667 - - 0 - 0.00%
2011-07-27 0 0.850 0.780 0.860 0.850 0.850 64,000 54,400 0.8500 0.667 0.612 0.675 0.667 0.667 81,559 0.6670 0.00%
2011-07-26 0 0.850 0.800 0.870 - - 0 0 - 0.667 0.628 0.683 - - 0 - 0.00%
2011-07-25 0 0.850 0.780 0.850 0.900 0.900 12,000 10,800 0.9000 0.667 0.612 0.667 0.706 0.706 15,292 0.7062 1.19%
2011-07-22 0 0.840 0.810 0.850 0.740 0.840 436,000 354,040 0.8120 0.659 0.636 0.667 0.581 0.659 555,617 0.6372 10.53%
2011-07-21 0 0.760 0.740 0.790 0.760 0.800 132,000 104,000 0.7879 0.596 0.581 0.620 0.596 0.628 168,214 0.6183 -10.59%
2011-07-20 0 0.850 0.810 0.880 - - 0 0 - 0.667 0.636 0.691 - - 0 - 0.00%
2011-07-19 0 0.850 0.810 0.850 - - 0 0 - 0.667 0.636 0.667 - - 0 - 0.00%
2011-07-18 0 0.850 0.810 0.860 0.850 0.850 300,000 255,000 0.8500 0.667 0.636 0.675 0.667 0.667 382,306 0.6670 -3.41%
2011-07-15 0 0.880 0.820 0.880 0.880 0.880 2,716,000 2,390,080 0.8800 0.691 0.643 0.691 0.691 0.691 3,461,139 0.6905 6.02%
2011-07-14 0 0.830 0.800 0.880 - - 0 0 - 0.651 0.628 0.691 - - 0 - 0.00%
2011-07-13 0 0.830 0.800 0.850 - - 0 0 - 0.651 0.628 0.667 - - 0 - 0.00%
2011-07-12 0 0.830 0.800 0.830 0.800 0.830 124,000 100,400 0.8097 0.651 0.628 0.651 0.628 0.651 158,020 0.6354 -2.35%
2011-07-11 0 0.850 0.810 0.870 - - 0 0 - 0.667 0.636 0.683 - - 0 - 0.00%
2011-07-08 0 0.850 0.810 0.850 0.850 0.850 508,000 431,800 0.8500 0.667 0.636 0.667 0.667 0.667 647,371 0.6670 4.94%
2011-07-07 0 0.810 0.810 0.870 0.810 0.810 8,000 6,480 0.8100 0.636 0.636 0.683 0.636 0.636 10,195 0.6356 -1.22%
2011-07-06 0 0.820 0.820 0.870 0.820 0.820 12,000 9,840 0.8200 0.643 0.643 0.683 0.643 0.643 15,292 0.6435 -6.82%
2011-07-05 0 0.880 0.820 0.880 0.880 0.880 328,000 288,640 0.8800 0.691 0.643 0.691 0.691 0.691 417,987 0.6905 0.00%
2011-07-04 0 0.880 0.820 0.880 - - 0 0 - 0.691 0.643 0.691 - - 0 - 0.00%
2011-06-30 0 0.880 0.820 0.890 - - 0 0 - 0.691 0.643 0.698 - - 0 - 0.00%
2011-06-29 0 0.880 0.820 0.880 - - 0 0 - 0.691 0.643 0.691 - - 0 - 0.00%
2011-06-28 0 0.880 0.810 0.880 0.880 0.880 160,000 140,800 0.8800 0.691 0.636 0.691 0.691 0.691 203,896 0.6905 0.00%
2011-06-27 0 0.880 0.880 0.900 0.870 0.880 612,000 538,520 0.8799 0.691 0.691 0.706 0.683 0.691 779,903 0.6905 0.00%
2011-06-24 0 0.880 0.810 0.880 - - 0 0 - 0.691 0.636 0.691 - - 0 - 0.00%
2011-06-23 0 0.880 0.800 0.900 0.880 0.940 72,000 63,760 0.8856 0.691 0.628 0.706 0.691 0.738 91,753 0.6949 0.00%
2011-06-22 0 0.880 0.790 0.890 0.880 0.880 24,000 21,120 0.8800 0.691 0.620 0.698 0.691 0.691 30,584 0.6905 3.53%
2011-06-21 0 0.850 0.810 0.860 0.850 0.850 40,000 34,000 0.8500 0.667 0.636 0.675 0.667 0.667 50,974 0.6670 -3.41%
2011-06-20 0 0.880 0.800 0.880 0.880 0.880 40,000 35,200 0.8800 0.691 0.628 0.691 0.691 0.691 50,974 0.6905 2.33%
2011-06-17 0 0.860 0.850 0.860 0.850 0.860 604,000 515,000 0.8526 0.675 0.667 0.675 0.667 0.675 769,708 0.6691 3.61%
2011-06-16 0 0.830 0.830 0.880 0.830 0.830 200,000 166,000 0.8300 0.651 0.651 0.691 0.651 0.651 254,870 0.6513 0.00%
2011-06-15 0 0.830 0.830 0.870 0.830 0.830 644,000 534,520 0.8300 0.651 0.651 0.683 0.651 0.651 820,683 0.6513 0.00%
2011-06-14 0 0.830 0.830 0.870 0.830 0.830 772,000 640,880 0.8302 0.651 0.651 0.683 0.651 0.651 983,800 0.6514 0.00%
2011-06-13 0 0.830 0.830 0.860 0.830 0.830 68,000 56,440 0.8300 0.651 0.651 0.675 0.651 0.651 86,656 0.6513 -1.19%
2011-06-10 0 0.840 0.840 0.850 0.840 0.850 2,540,000 2,134,600 0.8404 0.659 0.659 0.667 0.659 0.667 3,236,853 0.6595 -1.18%
2011-06-09 0 0.850 0.760 0.880 - - 0 0 - 0.667 0.596 0.691 - - 0 - 0.00%
2011-06-08 0 0.850 0.780 0.860 0.850 0.850 400,000 317,400 0.7935 0.667 0.612 0.675 0.667 0.667 509,741 0.6227 3.66%
2011-06-07 0 0.820 0.780 0.860 - - 0 0 - 0.643 0.612 0.675 - - 0 - 0.00%
2011-06-03 0 0.820 0.760 0.860 0.750 0.820 88,000 70,480 0.8009 0.643 0.596 0.675 0.589 0.643 112,143 0.6285 2.50%
2011-06-02 0 0.800 0.800 0.850 0.800 0.800 452,000 319,800 0.7075 0.628 0.628 0.667 0.628 0.628 576,007 0.5552 2.56%
2011-06-01 0 0.780 0.780 0.810 - - 0 0 - 0.612 0.612 0.636 - - 0 - 2.63%
2011-05-31 0 0.760 0.740 0.790 - - 320,000 236,800 0.7400 0.596 0.581 0.620 - - 407,793 0.5807 0.00%
2011-05-30 0 0.760 0.760 0.780 - - 180,000 126,000 0.7000 0.596 0.596 0.612 - - 229,383 0.5493 0.00%
2011-05-27 0 0.760 0.720 0.800 - - 360,000 262,800 0.7300 0.596 0.565 0.628 - - 458,767 0.5728 0.00%
2011-05-26 0 0.760 0.760 0.790 0.720 0.760 240,000 176,000 0.7333 0.596 0.596 0.620 0.565 0.596 305,844 0.5755 -3.80%
2011-05-25 0 0.790 0.730 0.790 0.820 0.820 400,000 293,200 0.7330 0.620 0.573 0.620 0.643 0.643 509,741 0.5752 0.00%
2011-05-24 0 0.790 0.720 0.820 - - 100,000 71,000 0.7100 0.620 0.565 0.643 - - 127,435 0.5571 0.00%
2011-05-23 0 0.790 0.730 0.820 0.730 0.790 388,000 283,720 0.7312 0.620 0.573 0.643 0.573 0.620 494,448 0.5738 -1.25%
2011-05-20 0 0.800 0.790 0.840 0.800 0.800 92,000 73,600 0.8000 0.628 0.620 0.659 0.628 0.628 117,240 0.6278 -5.88%
2011-05-19 0 0.850 0.790 0.850 0.800 0.850 428,000 360,600 0.8425 0.667 0.620 0.667 0.628 0.667 545,423 0.6611 3.66%
2011-05-18 0 0.820 0.800 0.930 0.820 0.820 16,000 13,120 0.8200 0.643 0.628 0.730 0.643 0.643 20,390 0.6435 0.00%
2011-05-17 0 0.820 0.800 0.820 0.820 0.860 120,000 100,000 0.8333 0.643 0.628 0.643 0.643 0.675 152,922 0.6539 0.00%
2011-05-16 0 0.820 0.820 0.860 0.820 0.820 400,000 328,000 0.8200 0.643 0.643 0.675 0.643 0.643 509,741 0.6435 0.00%
2011-05-13 0 0.820 0.820 0.860 - - 0 0 - 0.643 0.643 0.675 - - 0 - 0.00%
2011-05-12 0 0.820 0.820 0.850 0.820 0.850 808,000 683,600 0.8460 0.643 0.643 0.667 0.643 0.667 1,029,676 0.6639 -1.20%
2011-05-11 0 0.830 0.830 0.860 0.830 0.860 314,000 267,820 0.8529 0.651 0.651 0.675 0.651 0.675 400,146 0.6693 -1.19%
2011-05-09 0 0.840 0.840 0.870 0.810 0.860 604,000 500,520 0.8287 0.659 0.659 0.683 0.636 0.675 769,708 0.6503 1.20%
2011-05-06 0 0.830 0.830 0.880 0.810 0.830 56,000 45,880 0.8193 0.651 0.651 0.691 0.636 0.651 71,364 0.6429 1.22%
2011-05-05 0 0.820 0.820 0.880 0.800 0.880 224,000 188,080 0.8396 0.643 0.643 0.691 0.628 0.691 285,455 0.6589 -7.87%
2011-05-04 0 0.890 0.820 0.890 - - 0 0 - 0.698 0.643 0.698 - - 0 - 0.00%
2011-05-03 0 0.890 0.800 0.890 0.890 0.890 12,000 10,680 0.8900 0.698 0.628 0.698 0.698 0.698 15,292 0.6984 1.14%
2011-04-29 0 0.880 0.860 0.870 0.870 0.880 120,000 105,200 0.8767 0.691 0.675 0.683 0.683 0.691 152,922 0.6879 0.00%
2011-04-28 0 0.880 0.850 0.880 0.880 0.880 708,000 623,040 0.8800 0.691 0.667 0.691 0.691 0.691 902,241 0.6905 -1.12%
2011-04-27 0 0.900 0.840 0.900 - - 0 0 - 0.698 0.652 0.698 - - 0 - 0.00%
2011-04-26 0 0.900 0.880 0.920 0.890 0.900 680,000 611,200 0.8988 0.698 0.683 0.714 0.691 0.698 876,296 0.6975 3.45%
2011-04-21 0 0.870 0.840 0.870 0.830 0.910 812,000 701,000 0.8633 0.675 0.652 0.675 0.644 0.706 1,046,400 0.6699 4.82%
2011-04-20 0 0.830 0.790 0.830 0.830 0.830 360,000 298,800 0.8300 0.644 0.613 0.644 0.644 0.644 463,921 0.6441 0.00%
2011-04-19 0 0.830 0.830 0.860 0.810 0.830 900,000 746,920 0.8299 0.644 0.644 0.667 0.629 0.644 1,159,803 0.6440 0.00%
2011-04-18 0 0.830 0.830 0.850 0.800 0.830 60,000 49,200 0.8200 0.644 0.644 0.660 0.621 0.644 77,320 0.6363 -1.19%
2011-04-15 0 0.840 0.840 0.900 - - 0 0 - 0.652 0.652 0.698 - - 0 - 0.00%
2011-04-14 0 0.840 0.840 0.890 - - 0 0 - 0.652 0.652 0.691 - - 0 - 0.00%
2011-04-13 0 0.840 0.830 0.880 0.840 0.860 260,000 220,800 0.8492 0.652 0.644 0.683 0.652 0.667 335,054 0.6590 1.20%
2011-04-12 0 0.830 0.830 0.860 0.830 0.830 180,000 149,400 0.8300 0.644 0.644 0.667 0.644 0.644 231,961 0.6441 0.00%
2011-04-11 0 0.830 0.830 0.860 0.820 0.860 412,000 347,440 0.8433 0.644 0.644 0.667 0.636 0.667 530,932 0.6544 3.75%
2011-04-08 0 0.800 0.760 0.840 0.700 0.800 352,000 277,240 0.7876 0.621 0.590 0.652 0.543 0.621 453,612 0.6112 5.26%
2011-04-07 0 0.760 0.730 0.760 0.760 0.760 16,000 12,160 0.7600 0.590 0.566 0.590 0.590 0.590 20,619 0.5898 0.00%
2011-04-06 0 0.760 0.720 0.760 0.760 0.760 100,000 76,000 0.7600 0.590 0.559 0.590 0.590 0.590 128,867 0.5898 0.00%
2011-04-04 0 0.760 0.760 0.790 0.750 0.770 260,000 196,200 0.7546 0.590 0.590 0.613 0.582 0.598 335,054 0.5856 1.33%
2011-04-01 0 0.750 0.750 0.800 0.750 0.810 252,000 188,360 0.7475 0.582 0.582 0.621 0.582 0.629 324,745 0.5800 1.35%
2011-03-31 0 0.740 0.740 0.810 0.720 0.820 160,000 123,240 0.7703 0.574 0.574 0.629 0.559 0.636 206,187 0.5977 2.78%
2011-03-30 0 0.720 0.720 0.750 0.720 0.750 1,096,000 807,680 0.7369 0.559 0.559 0.582 0.559 0.582 1,412,383 0.5719 0.00%
2011-03-29 0 0.720 0.720 0.750 0.690 0.800 2,164,000 1,594,480 0.7368 0.559 0.559 0.582 0.535 0.621 2,788,682 0.5718 -4.00%
2011-03-28 0 0.750 0.710 0.750 0.680 0.800 196,000 142,440 0.7267 0.582 0.551 0.582 0.528 0.621 252,579 0.5639 2.74%
2011-03-25 0 0.730 0.710 0.740 0.640 0.800 724,000 523,560 0.7231 0.566 0.551 0.574 0.497 0.621 932,997 0.5612 15.87%
2011-03-24 0 0.630 0.630 0.700 0.620 0.730 600,000 428,920 0.7149 0.489 0.489 0.543 0.481 0.566 773,202 0.5547 -14.86%
2011-03-23 0 0.740 0.690 0.740 0.700 0.740 56,000 39,360 0.7029 0.574 0.535 0.574 0.543 0.574 72,166 0.5454 4.23%
2011-03-22 0 0.710 0.700 0.730 0.710 0.710 80,000 56,800 0.7100 0.551 0.543 0.566 0.551 0.551 103,094 0.5510 -2.74%
2011-03-21 0 0.730 0.690 0.730 0.680 0.730 92,000 63,960 0.6952 0.566 0.535 0.566 0.528 0.566 118,558 0.5395 0.00%
2011-03-18 0 0.730 0.680 0.730 0.730 0.730 440,000 321,200 0.7300 0.566 0.528 0.566 0.566 0.566 567,015 0.5665 0.00%
2011-03-17 0 0.730 0.680 0.730 0.680 0.730 16,000 11,080 0.6925 0.566 0.528 0.566 0.528 0.566 20,619 0.5374 0.00%
2011-03-16 0 0.730 0.730 0.770 0.730 0.730 520,000 384,600 0.7396 0.566 0.566 0.598 0.566 0.566 670,109 0.5739 -1.35%
2011-03-15 0 0.740 0.720 0.740 0.730 0.740 1,044,000 764,560 0.7323 0.574 0.559 0.574 0.566 0.574 1,345,372 0.5683 -5.13%
2011-03-14 0 0.780 0.710 0.780 0.780 0.780 68,000 52,840 0.7771 0.605 0.551 0.605 0.605 0.605 87,630 0.6030 2.63%
2011-03-11 0 0.760 0.700 0.790 0.760 0.800 848,000 677,600 0.7991 0.590 0.543 0.613 0.590 0.621 1,092,792 0.6201 -5.00%
2011-03-10 0 0.800 0.760 0.800 0.750 0.800 980,000 737,480 0.7525 0.621 0.590 0.621 0.582 0.621 1,262,897 0.5840 6.67%
2011-03-09 0 0.750 0.750 0.780 0.750 0.780 460,000 346,440 0.7531 0.582 0.582 0.605 0.582 0.605 592,788 0.5844 0.00%
2011-03-08 0 0.750 0.690 0.750 0.750 0.750 400,000 300,000 0.7500 0.582 0.535 0.582 0.582 0.582 515,468 0.5820 0.00%
2011-03-07 0 0.750 0.730 0.770 - - 0 0 - 0.582 0.566 0.598 - - 0 - 0.00%
2011-03-04 0 0.750 0.700 0.760 0.750 0.770 976,000 741,760 0.7600 0.582 0.543 0.590 0.582 0.598 1,257,742 0.5898 -2.60%
2011-03-03 0 0.770 0.700 0.770 0.700 0.770 120,000 88,120 0.7343 0.598 0.543 0.598 0.543 0.598 154,640 0.5698 4.05%
2011-03-02 0 0.740 0.680 0.740 0.740 0.780 44,000 34,160 0.7764 0.574 0.528 0.574 0.574 0.605 56,701 0.6025 12.12%
2011-03-01 0 0.660 0.660 0.790 0.660 0.720 12,000 8,400 0.7000 0.512 0.512 0.613 0.512 0.559 15,464 0.5432 -1.49%
2011-02-28 0 0.670 0.670 0.750 0.670 0.760 320,000 223,800 0.6994 0.520 0.520 0.582 0.520 0.590 412,374 0.5427 -5.63%
2011-02-25 0 0.710 0.710 0.820 - - 0 0 - 0.551 0.551 0.636 - - 0 - 1.43%
2011-02-24 0 0.700 0.600 0.700 0.750 0.760 120,000 90,120 0.7510 0.543 0.466 0.543 0.582 0.590 154,640 0.5828 -15.66%
2011-02-23 0 0.830 0.830 0.840 0.750 0.840 48,000 36,760 0.7658 0.644 0.644 0.652 0.582 0.652 61,856 0.5943 -2.35%
2011-02-22 0 0.850 0.760 0.850 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2011-02-21 0 0.850 0.760 0.850 0.750 0.860 60,000 45,440 0.7573 0.660 0.590 0.660 0.582 0.667 77,320 0.5877 3.66%
2011-02-18 0 0.820 0.750 0.820 0.750 0.850 36,000 28,640 0.7956 0.636 0.582 0.636 0.582 0.660 46,392 0.6173 -3.53%
2011-02-17 0 0.850 0.770 0.850 0.850 0.860 16,000 13,640 0.8525 0.660 0.598 0.660 0.660 0.667 20,619 0.6615 2.41%
2011-02-16 0 0.830 0.750 0.860 0.830 0.830 20,000 16,600 0.8300 0.644 0.582 0.667 0.644 0.644 25,773 0.6441 2.47%
2011-02-15 0 0.810 0.770 0.830 0.810 0.810 20,000 16,200 0.8100 0.629 0.598 0.644 0.629 0.629 25,773 0.6286 -3.57%
2011-02-14 0 0.840 0.770 0.840 0.850 0.850 16,000 13,600 0.8500 0.652 0.598 0.652 0.660 0.660 20,619 0.6596 1.20%
2011-02-11 0 0.830 0.760 0.830 - - 0 0 - 0.644 0.590 0.644 - - 0 - 0.00%
2011-02-10 0 0.830 0.760 0.830 - - 0 0 - 0.644 0.590 0.644 - - 0 - 0.00%
2011-02-09 0 0.830 0.800 0.850 - - 8,000 6,400 0.8000 0.644 0.621 0.660 - - 10,309 0.6208 0.00%
2011-02-08 0 0.830 0.830 0.860 - - 0 0 - 0.644 0.644 0.667 - - 0 - 0.00%
2011-02-07 0 0.830 0.770 0.860 - - 0 0 - 0.644 0.598 0.667 - - 0 - 0.00%
2011-02-02 0 0.830 0.790 0.880 - - 0 0 - 0.644 0.613 0.683 - - 0 - 0.00%
2011-02-01 0 0.830 0.790 0.940 - - 0 0 - 0.644 0.613 0.729 - - 0 - 0.00%
2011-01-31 0 0.830 0.800 0.850 0.700 0.830 68,000 52,680 0.7747 0.644 0.621 0.660 0.543 0.644 87,630 0.6012 6.41%
2011-01-28 0 0.780 0.730 0.840 0.780 0.780 12,000 9,360 0.7800 0.605 0.566 0.652 0.605 0.605 15,464 0.6053 0.00%
2011-01-27 0 0.780 0.750 0.870 - - 0 0 - 0.605 0.582 0.675 - - 0 - 0.00%
2011-01-26 0 0.780 0.770 0.800 0.780 0.780 20,000 15,600 0.7800 0.605 0.598 0.621 0.605 0.605 25,773 0.6053 1.30%
2011-01-25 0 0.770 0.770 0.810 0.770 0.800 204,000 163,080 0.7994 0.598 0.598 0.629 0.598 0.621 262,889 0.6203 -3.75%
2011-01-24 0 0.800 0.800 0.850 0.800 0.800 188,000 150,400 0.8000 0.621 0.621 0.660 0.621 0.621 242,270 0.6208 1.27%
2011-01-21 0 0.790 0.790 0.870 0.790 0.790 4,000 3,160 0.7900 0.613 0.613 0.675 0.613 0.613 5,155 0.6130 -1.25%
2011-01-20 0 0.800 0.750 0.840 - - 0 0 - 0.621 0.582 0.652 - - 0 - 0.00%
2011-01-19 0 0.800 0.800 0.870 - - 0 0 - 0.621 0.621 0.675 - - 0 - 0.00%
2011-01-18 0 0.800 0.770 0.840 0.800 0.810 48,000 38,440 0.8008 0.621 0.598 0.652 0.621 0.629 61,856 0.6214 -9.09%
2011-01-17 0 0.880 0.810 0.880 - - 0 0 - 0.683 0.629 0.683 - - 0 - 0.00%
2011-01-14 0 0.880 0.830 0.880 0.890 0.890 12,000 10,680 0.8900 0.683 0.644 0.683 0.691 0.691 15,464 0.6906 -2.22%
2011-01-13 0 0.900 0.840 0.900 - - 0 0 - 0.698 0.652 0.698 - - 0 - 0.00%
2011-01-12 0 0.900 0.840 0.900 - - 0 0 - 0.698 0.652 0.698 - - 0 - 0.00%
2011-01-11 0 0.900 0.840 0.930 0.890 0.900 36,000 32,240 0.8956 0.698 0.652 0.722 0.691 0.698 46,392 0.6949 9.76%
2011-01-10 0 0.820 0.800 0.860 0.820 0.950 28,000 24,040 0.8586 0.636 0.621 0.667 0.636 0.737 36,083 0.6662 -6.82%
2011-01-07 0 0.880 0.840 0.950 0.880 0.880 20,000 17,600 0.8800 0.683 0.652 0.737 0.683 0.683 25,773 0.6829 7.32%
2011-01-06 0 0.820 0.820 0.890 - - 284,000 227,200 0.8000 0.636 0.636 0.691 - - 365,982 0.6208 2.50%
2011-01-05 0 0.800 0.800 0.890 0.780 0.780 32,000 24,960 0.7800 0.621 0.621 0.691 0.605 0.605 41,237 0.6053 0.00%
2011-01-04 0 0.800 0.760 0.900 - - 0 0 - 0.621 0.590 0.698 - - 0 - 0.00%
2011-01-03 0 0.800 0.720 0.900 - - 0 0 - 0.621 0.559 0.698 - - 0 - 0.00%
2010-12-31 0 0.800 0.730 0.900 0.800 0.800 8,000 6,400 0.8000 0.621 0.566 0.698 0.621 0.621 10,309 0.6208 6.67%
2010-12-30 0 0.750 0.750 0.800 0.710 0.750 8,000 5,840 0.7300 0.582 0.582 0.621 0.551 0.582 10,309 0.5665 1.35%
2010-12-29 0 0.740 0.720 0.800 - - 0 0 - 0.574 0.559 0.621 - - 0 - 0.00%
2010-12-28 0 0.740 0.740 0.790 0.740 0.790 228,000 177,040 0.7765 0.574 0.574 0.613 0.574 0.613 293,817 0.6026 -7.50%
2010-12-24 0 0.800 0.740 0.860 - - 0 0 - 0.621 0.574 0.667 - - 0 - 0.00%
2010-12-23 0 0.800 0.750 0.800 - - 0 0 - 0.621 0.582 0.621 - - 0 - 0.00%
2010-12-22 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 0.621 0.598 0.621 0.621 0.621 128,867 0.6208 6.67%
2010-12-21 0 0.750 0.750 0.860 0.750 0.750 28,000 21,000 0.7500 0.582 0.582 0.667 0.582 0.582 36,083 0.5820 5.63%
2010-12-20 0 0.710 0.710 0.770 - - 0 0 - 0.551 0.551 0.598 - - 0 - 0.00%
2010-12-17 0 0.710 0.710 0.770 0.710 0.720 28,000 20,080 0.7171 0.551 0.551 0.598 0.551 0.559 36,083 0.5565 -8.97%
2010-12-16 0 0.780 0.780 0.800 0.780 0.780 88,000 68,640 0.7800 0.605 0.605 0.621 0.605 0.605 113,403 0.6053 0.00%
2010-12-15 0 0.780 0.780 0.850 - - 0 0 - 0.605 0.605 0.660 - - 0 - 0.00%
2010-12-14 0 0.780 0.780 0.850 0.780 0.820 44,000 35,920 0.8164 0.605 0.605 0.660 0.605 0.636 56,701 0.6335 -4.88%
2010-12-13 0 0.820 0.780 0.870 0.810 0.820 28,000 22,760 0.8129 0.636 0.605 0.675 0.629 0.636 36,083 0.6308 3.80%
2010-12-10 0 0.790 0.790 0.850 - - 0 0 - 0.613 0.613 0.660 - - 0 - 0.00%
2010-12-09 0 0.790 0.790 0.840 0.790 0.790 36,000 28,440 0.7900 0.613 0.613 0.652 0.613 0.613 46,392 0.6130 -3.66%
2010-12-08 0 0.820 0.780 0.870 - - 0 0 - 0.636 0.605 0.675 - - 0 - 0.00%
2010-12-07 0 0.820 0.790 0.860 - - 0 0 - 0.636 0.613 0.667 - - 0 - 0.00%
2010-12-06 0 0.820 0.820 0.860 0.790 0.820 108,000 88,440 0.8189 0.636 0.636 0.667 0.613 0.636 139,176 0.6355 -1.20%
2010-12-03 0 0.830 0.820 0.830 0.830 0.840 48,000 39,920 0.8317 0.644 0.636 0.644 0.644 0.652 61,856 0.6454 -3.49%
2010-12-02 0 0.860 0.830 0.870 0.860 0.860 24,000 20,640 0.8600 0.667 0.644 0.675 0.667 0.667 30,928 0.6674 3.61%
2010-12-01 0 0.830 0.830 0.860 0.830 0.840 2,548,000 2,114,920 0.8300 0.644 0.644 0.667 0.644 0.652 3,283,532 0.6441 -1.19%
2010-11-30 0 0.840 0.790 0.880 - - 0 0 - 0.652 0.613 0.683 - - 0 - 0.00%
2010-11-29 0 0.840 0.790 0.840 - - 0 0 - 0.652 0.613 0.652 - - 0 - -2.33%
2010-11-26 0 0.860 0.860 0.870 0.810 0.820 28,000 22,840 0.8157 0.667 0.667 0.675 0.629 0.636 36,083 0.6330 4.88%
2010-11-25 0 0.820 0.810 0.830 - - 0 0 - 0.636 0.629 0.644 - - 0 - 0.00%
2010-11-24 0 0.820 0.810 0.870 - - 0 0 - 0.636 0.629 0.675 - - 0 - 0.00%
2010-11-23 0 0.820 0.820 0.890 - - 0 0 - 0.636 0.636 0.691 - - 0 - 2.50%
2010-11-22 0 0.800 0.800 0.830 0.760 0.800 24,000 18,720 0.7800 0.621 0.621 0.644 0.590 0.621 30,928 0.6053 2.56%
2010-11-19 0 0.780 0.780 0.850 0.780 0.830 36,000 28,760 0.7989 0.605 0.605 0.660 0.605 0.644 46,392 0.6199 -4.88%
2010-11-18 0 0.820 0.810 0.900 - - 0 0 - 0.636 0.629 0.698 - - 0 - 0.00%
2010-11-17 0 0.820 0.820 0.830 0.730 0.800 12,000 9,040 0.7533 0.636 0.636 0.644 0.566 0.621 15,464 0.5846 1.23%
2010-11-16 0 0.810 0.810 0.890 0.810 0.890 192,000 163,440 0.8513 0.629 0.629 0.691 0.629 0.691 247,425 0.6606 -7.95%
2010-11-15 0 0.880 0.870 0.890 0.780 0.880 324,000 262,480 0.8101 0.683 0.675 0.691 0.605 0.683 417,529 0.6287 1.15%
2010-11-12 0 0.870 0.870 0.930 0.870 0.950 412,000 370,800 0.9000 0.675 0.675 0.722 0.675 0.737 530,932 0.6984 -6.45%
2010-11-11 0 0.930 0.930 0.960 0.920 0.930 140,000 130,040 0.9289 0.722 0.722 0.745 0.714 0.722 180,414 0.7208 0.00%
2010-11-10 0 0.930 0.930 0.980 0.910 0.930 300,000 277,200 0.9240 0.722 0.722 0.760 0.706 0.722 386,601 0.7170 2.20%
2010-11-09 0 0.910 0.910 0.950 0.900 0.990 1,116,000 1,031,000 0.9238 0.706 0.706 0.737 0.698 0.768 1,438,156 0.7169 1.11%
2010-11-08 0 0.900 0.900 0.930 0.860 0.930 1,888,000 1,678,040 0.8888 0.698 0.698 0.722 0.667 0.722 2,433,010 0.6897 5.88%
2010-11-05 0 0.850 0.830 0.850 0.830 0.850 276,000 232,680 0.8430 0.660 0.644 0.660 0.644 0.660 355,673 0.6542 0.00%
2010-11-04 0 0.850 0.850 0.880 0.830 0.850 296,000 247,680 0.8368 0.660 0.660 0.683 0.644 0.660 381,446 0.6493 2.41%
2010-11-03 0 0.830 0.810 0.830 0.830 0.840 60,000 49,880 0.8313 0.644 0.629 0.644 0.644 0.652 77,320 0.6451 3.75%
2010-11-02 0 0.800 0.800 0.840 0.790 0.820 2,080,000 1,683,800 0.8095 0.621 0.621 0.652 0.613 0.636 2,680,434 0.6282 0.00%
2010-11-01 0 0.800 0.770 0.800 0.800 0.800 48,000 38,400 0.8000 0.621 0.598 0.621 0.621 0.621 61,856 0.6208 3.90%
2010-10-29 0 0.770 0.720 0.790 0.770 0.790 68,000 52,520 0.7724 0.598 0.559 0.613 0.598 0.613 87,630 0.5993 1.32%
2010-10-28 0 0.760 0.760 0.820 0.760 0.830 68,000 54,200 0.7971 0.590 0.590 0.636 0.590 0.644 87,630 0.6185 -8.43%
2010-10-27 0 0.830 0.780 0.830 - - 0 0 - 0.644 0.605 0.644 - - 0 - 0.00%
2010-10-26 0 0.830 0.760 0.830 0.810 0.840 80,000 65,680 0.8210 0.644 0.590 0.644 0.629 0.652 103,094 0.6371 3.75%
2010-10-25 0 0.800 0.780 0.820 0.800 0.850 64,000 53,200 0.8313 0.621 0.605 0.636 0.621 0.660 82,475 0.6450 -5.88%
2010-10-22 0 0.850 0.790 0.850 - - 0 0 - 0.660 0.613 0.660 - - 0 - -2.30%
2010-10-21 0 0.870 0.770 0.870 0.800 0.890 156,000 130,040 0.8336 0.675 0.598 0.675 0.621 0.691 201,033 0.6469 6.10%
2010-10-20 0 0.820 0.770 0.820 - - 0 0 - 0.636 0.598 0.636 - - 0 - 0.00%
2010-10-19 0 0.820 0.780 0.820 0.780 0.820 188,000 148,200 0.7883 0.636 0.605 0.636 0.605 0.636 242,270 0.6117 2.50%
2010-10-18 0 0.800 0.800 0.850 0.800 0.800 100,000 80,000 0.8000 0.621 0.621 0.660 0.621 0.621 128,867 0.6208 -1.23%
2010-10-15 0 0.810 0.810 0.830 0.810 0.810 80,000 64,800 0.8100 0.629 0.629 0.644 0.629 0.629 103,094 0.6286 -5.81%
2010-10-14 0 0.860 0.810 0.860 0.810 0.870 124,000 106,120 0.8558 0.667 0.629 0.667 0.629 0.675 159,795 0.6641 -2.27%
2010-10-13 0 0.880 0.830 0.950 0.760 0.880 228,000 191,480 0.8398 0.683 0.644 0.737 0.590 0.683 293,817 0.6517 10.00%
2010-10-12 0 0.800 0.780 0.800 0.760 0.800 276,000 215,200 0.7797 0.621 0.605 0.621 0.590 0.621 355,673 0.6051 5.26%
2010-10-11 0 0.760 0.760 0.770 0.760 0.780 344,000 267,760 0.7784 0.590 0.590 0.598 0.590 0.605 443,303 0.6040 -2.56%
2010-10-08 0 0.780 0.780 0.800 - - 0 0 - 0.605 0.605 0.621 - - 0 - 0.00%
2010-10-07 0 0.780 0.780 0.820 0.780 0.780 8,000 6,240 0.7800 0.605 0.605 0.636 0.605 0.605 10,309 0.6053 0.00%
2010-10-06 0 0.780 0.780 0.810 0.780 0.830 156,000 127,480 0.8172 0.605 0.605 0.629 0.605 0.644 201,033 0.6341 -8.24%
2010-10-05 0 0.850 0.830 0.900 - - 0 0 - 0.660 0.644 0.698 - - 0 - 0.00%
2010-10-04 0 0.850 0.830 0.850 - - 0 0 - 0.660 0.644 0.660 - - 0 - 0.00%
2010-09-30 0 0.850 0.800 0.880 0.800 0.850 732,000 596,440 0.8148 0.660 0.621 0.683 0.621 0.660 943,307 0.6323 3.66%
2010-09-29 0 0.820 0.820 0.850 0.820 0.830 468,000 384,160 0.8209 0.636 0.636 0.660 0.636 0.644 603,098 0.6370 0.00%
2010-09-28 0 0.820 0.820 0.870 0.820 0.850 444,000 368,720 0.8305 0.636 0.636 0.675 0.636 0.660 572,170 0.6444 -1.20%
2010-09-27 0 0.830 0.830 0.870 0.830 0.850 584,000 487,360 0.8345 0.644 0.644 0.675 0.644 0.660 752,583 0.6476 -4.60%
2010-09-24 0 0.870 0.830 0.870 0.800 0.960 576,000 469,920 0.8158 0.675 0.644 0.675 0.621 0.745 742,274 0.6331 7.41%
2010-09-22 0 0.810 0.740 0.810 0.810 0.810 102,000 82,460 0.8084 0.629 0.574 0.629 0.629 0.629 131,444 0.6273 0.00%
2010-09-21 0 0.810 0.810 0.830 0.800 0.820 900,000 727,960 0.8088 0.629 0.629 0.644 0.621 0.636 1,159,803 0.6277 2.53%
2010-09-20 0 0.790 0.780 0.790 0.780 0.820 972,000 773,080 0.7953 0.613 0.605 0.613 0.605 0.636 1,252,588 0.6172 -1.25%
2010-09-17 0 0.800 0.780 0.800 0.790 0.810 250,000 200,260 0.8010 0.621 0.605 0.621 0.613 0.629 322,168 0.6216 6.67%
2010-09-16 0 0.750 0.740 0.780 0.730 0.790 232,000 172,880 0.7452 0.582 0.574 0.605 0.566 0.613 298,972 0.5782 -6.25%
2010-09-15 0 0.800 0.770 0.820 0.730 0.800 328,000 258,560 0.7883 0.621 0.598 0.636 0.566 0.621 422,684 0.6117 -2.44%
2010-09-14 0 0.820 0.740 0.820 0.730 0.850 164,000 136,120 0.8300 0.636 0.574 0.636 0.566 0.660 211,342 0.6441 18.84%
2010-09-13 0 0.690 0.660 0.730 0.650 0.690 540,000 355,200 0.6578 0.535 0.512 0.566 0.504 0.535 695,882 0.5104 6.15%
2010-09-10 0 0.650 0.650 0.670 0.600 0.650 2,052,000 1,282,840 0.6252 0.504 0.504 0.520 0.466 0.504 2,644,351 0.4851 4.84%
2010-09-09 0 0.620 0.600 0.620 0.620 0.620 900,000 558,000 0.6200 0.481 0.466 0.481 0.481 0.481 1,159,803 0.4811 0.00%
2010-09-08 0 0.620 0.600 0.640 0.600 0.620 1,724,000 1,038,840 0.6026 0.481 0.466 0.497 0.466 0.481 2,221,668 0.4676 1.64%
2010-09-07 0 0.610 0.610 0.640 0.600 0.610 1,036,000 622,880 0.6012 0.473 0.473 0.497 0.466 0.473 1,335,062 0.4666 1.67%
2010-09-06 0 0.600 0.600 0.650 0.600 0.650 3,076,000 1,890,400 0.6146 0.466 0.466 0.504 0.466 0.504 3,963,950 0.4769 -6.25%
2010-09-03 0 0.640 0.630 0.670 0.640 0.640 24,000 15,360 0.6400 0.497 0.489 0.520 0.497 0.497 30,928 0.4966 3.23%
2010-09-02 0 0.620 0.620 0.640 0.620 0.620 204,000 126,480 0.6200 0.481 0.481 0.497 0.481 0.481 262,889 0.4811 0.00%
2010-09-01 0 0.620 0.580 0.650 - - 0 0 - 0.481 0.450 0.504 - - 0 - 0.00%
2010-08-31 0 0.620 0.590 0.630 - - 0 0 - 0.481 0.458 0.489 - - 0 - 0.00%
2010-08-30 0 0.620 0.620 0.630 0.600 0.600 1,012,000 607,200 0.6000 0.481 0.481 0.489 0.466 0.466 1,304,134 0.4656 -1.59%
2010-08-27 0 0.630 0.620 0.640 0.560 0.650 260,000 158,880 0.6111 0.489 0.481 0.497 0.435 0.504 335,054 0.4742 -3.08%
2010-08-26 0 0.650 0.620 0.690 - - 0 0 - 0.504 0.481 0.535 - - 0 - 0.00%
2010-08-25 0 0.650 0.650 0.690 0.650 0.650 40,000 26,000 0.6500 0.504 0.504 0.535 0.504 0.504 51,547 0.5044 0.00%
2010-08-24 0 0.650 0.610 0.700 0.650 0.650 102,000 66,140 0.6484 0.504 0.473 0.543 0.504 0.504 131,444 0.5032 0.00%
2010-08-23 0 0.650 0.610 0.700 0.650 0.680 352,000 230,360 0.6544 0.504 0.473 0.543 0.504 0.528 453,612 0.5078 0.00%
2010-08-20 0 0.650 0.650 0.680 0.650 0.670 68,000 45,240 0.6653 0.504 0.504 0.528 0.504 0.520 87,630 0.5163 -4.41%
2010-08-19 0 0.680 0.670 0.700 0.640 0.700 936,000 623,160 0.6658 0.528 0.520 0.543 0.497 0.543 1,206,195 0.5166 15.25%
2010-08-18 0 0.590 0.590 0.640 0.590 0.620 432,000 264,560 0.6124 0.458 0.458 0.497 0.458 0.481 556,706 0.4752 -4.84%
2010-08-17 0 0.620 0.610 0.660 0.580 0.620 540,000 323,400 0.5989 0.481 0.473 0.512 0.450 0.481 695,882 0.4647 -1.59%
2010-08-16 0 0.630 0.600 0.630 0.580 0.650 1,528,000 958,960 0.6276 0.489 0.466 0.489 0.450 0.504 1,969,088 0.4870 14.55%
2010-08-13 0 0.550 0.550 0.570 0.530 0.530 76,000 40,280 0.5300 0.427 0.427 0.442 0.411 0.411 97,939 0.4113 -5.17%
2010-08-12 0 0.580 0.560 0.580 0.495 0.580 2,005,000 1,081,820 0.5396 0.450 0.435 0.450 0.384 0.450 2,583,784 0.4187 18.37%
2010-08-11 0 0.490 0.440 0.490 - - 0 0 - 0.380 0.341 0.380 - - 0 - 0.00%
2010-08-10 0 0.490 0.440 0.495 - - 0 0 - 0.380 0.341 0.384 - - 0 - 0.00%
2010-08-09 0 0.490 0.440 0.495 - - 0 0 - 0.380 0.341 0.384 - - 0 - 0.00%
2010-08-06 0 0.490 0.490 0.495 - - 0 0 - 0.380 0.380 0.384 - - 0 - 1.03%
2010-08-05 0 0.485 0.485 0.490 - - 180,000 87,300 0.4850 0.376 0.376 0.380 - - 231,961 0.3764 0.00%
2010-08-04 0 0.485 0.440 0.485 0.480 0.485 104,000 50,240 0.4831 0.376 0.341 0.376 0.372 0.376 134,022 0.3749 0.00%
2010-08-03 0 0.485 0.480 0.485 0.470 0.485 140,000 66,400 0.4743 0.376 0.372 0.376 0.365 0.376 180,414 0.3680 3.19%
2010-08-02 0 0.470 0.470 0.475 0.460 0.465 332,000 153,120 0.4612 0.365 0.365 0.369 0.357 0.361 427,839 0.3579 3.30%
2010-07-30 0 0.455 0.415 0.455 - - 0 0 - 0.353 0.322 0.353 - - 0 - -2.15%
2010-07-29 0 0.465 0.440 0.470 0.465 0.465 40,000 18,600 0.4650 0.361 0.341 0.365 0.361 0.361 51,547 0.3608 1.09%
2010-07-28 0 0.460 0.425 0.470 - - 0 0 - 0.357 0.330 0.365 - - 0 - 0.00%
2010-07-27 0 0.460 0.430 0.460 - - 0 0 - 0.357 0.334 0.357 - - 0 - 0.00%
2010-07-26 0 0.460 0.460 0.465 0.440 0.475 208,000 93,960 0.4517 0.357 0.357 0.361 0.341 0.369 268,043 0.3505 3.37%
2010-07-23 0 0.445 0.410 0.445 0.430 0.445 312,000 135,340 0.4338 0.345 0.318 0.345 0.334 0.345 402,065 0.3366 9.88%
2010-07-22 0 0.405 0.405 0.440 0.405 0.410 60,000 24,440 0.4073 0.314 0.314 0.341 0.314 0.318 77,320 0.3161 -7.95%
2010-07-21 0 0.440 0.405 0.440 - - 0 0 - 0.341 0.314 0.341 - - 0 - 0.00%
2010-07-20 0 0.440 0.370 0.445 0.420 0.440 12,000 5,180 0.4317 0.341 0.287 0.345 0.326 0.341 15,464 0.3350 7.32%
2010-07-19 0 0.410 0.380 0.410 - - 2,000 660 0.3300 0.318 0.295 0.318 - - 2,577 0.2561 -4.65%
2010-07-16 0 0.430 0.390 0.430 0.435 0.435 80,000 34,800 0.4350 0.334 0.303 0.334 0.338 0.338 103,094 0.3376 4.88%
2010-07-15 0 0.410 0.410 0.420 - - 0 0 - 0.318 0.318 0.326 - - 0 - 0.00%
2010-07-14 0 0.410 0.405 0.435 0.410 0.410 800,000 328,000 0.4100 0.318 0.314 0.338 0.318 0.318 1,030,936 0.3182 -2.38%
2010-07-13 0 0.420 0.410 0.425 - - 0 0 - 0.326 0.318 0.330 - - 0 - 0.00%
2010-07-12 0 0.420 0.420 0.440 0.420 0.435 320,000 137,400 0.4294 0.326 0.326 0.341 0.326 0.338 412,374 0.3332 -3.45%
2010-07-09 0 0.435 0.405 0.435 0.420 0.435 24,000 10,140 0.4225 0.338 0.314 0.338 0.326 0.338 30,928 0.3279 2.35%
2010-07-08 0 0.425 0.400 0.425 0.410 0.425 204,000 83,700 0.4103 0.330 0.310 0.330 0.318 0.330 262,889 0.3184 -2.30%
2010-07-07 0 0.435 0.410 0.450 0.410 0.435 240,000 99,240 0.4135 0.338 0.318 0.349 0.318 0.338 309,281 0.3209 -3.33%
2010-07-06 0 0.450 0.420 0.470 0.430 0.450 252,000 111,560 0.4427 0.349 0.326 0.365 0.334 0.349 324,745 0.3435 4.65%
2010-07-05 0 0.430 0.410 0.430 0.410 0.435 412,000 169,720 0.4119 0.334 0.318 0.334 0.318 0.338 530,932 0.3197 -3.37%
2010-07-02 0 0.445 0.420 0.455 0.430 0.455 428,000 188,460 0.4403 0.345 0.326 0.353 0.334 0.353 551,551 0.3417 -7.29%
2010-06-30 0 0.480 0.460 0.500 - - 2,000 990 0.4950 0.372 0.357 0.388 - - 2,577 0.3841 0.00%
2010-06-29 0 0.480 0.475 0.500 0.475 0.500 828,000 399,000 0.4819 0.372 0.369 0.388 0.369 0.388 1,067,019 0.3739 -4.00%
2010-06-28 0 0.500 0.500 0.540 0.500 0.500 112,000 56,000 0.5000 0.388 0.388 0.419 0.388 0.388 144,331 0.3880 0.00%
2010-06-25 0 0.500 0.480 0.500 0.500 0.500 56,000 28,000 0.5000 0.388 0.372 0.388 0.388 0.388 72,166 0.3880 0.00%
2010-06-24 0 0.500 0.490 0.520 0.470 0.500 948,000 451,500 0.4763 0.388 0.380 0.404 0.365 0.388 1,221,659 0.3696 3.09%
2010-06-23 0 0.485 0.485 0.490 0.465 0.490 1,096,000 515,560 0.4704 0.376 0.376 0.380 0.361 0.380 1,412,383 0.3650 3.19%
2010-06-22 0 0.470 0.470 0.485 0.470 0.480 300,000 141,200 0.4707 0.365 0.365 0.376 0.365 0.372 386,601 0.3652 -2.08%
2010-06-21 0 0.480 0.460 0.480 0.460 0.480 480,000 223,280 0.4652 0.372 0.357 0.372 0.357 0.372 618,562 0.3610 7.87%
2010-06-18 0 0.445 0.440 0.465 0.445 0.470 2,112,000 963,980 0.4564 0.345 0.341 0.361 0.345 0.365 2,721,672 0.3542 -3.26%
2010-06-17 0 0.460 0.460 0.480 0.460 0.470 1,064,000 490,080 0.4606 0.357 0.357 0.372 0.357 0.365 1,371,145 0.3574 0.00%
2010-06-15 0 0.460 0.450 0.470 0.440 0.470 568,000 256,720 0.4520 0.357 0.349 0.365 0.341 0.365 731,965 0.3507 -2.13%
2010-06-14 0 0.470 0.445 0.480 0.470 0.470 116,000 54,520 0.4700 0.365 0.345 0.372 0.365 0.365 149,486 0.3647 1.08%
2010-06-11 0 0.465 0.455 0.490 - - 0 0 - 0.361 0.353 0.380 - - 0 - 0.00%
2010-06-10 0 0.465 0.465 0.490 0.440 0.450 284,000 126,480 0.4454 0.361 0.361 0.380 0.341 0.349 365,982 0.3456 1.09%
2010-06-09 0 0.460 0.460 0.490 0.460 0.460 140,000 64,400 0.4600 0.357 0.357 0.380 0.357 0.357 180,414 0.3570 -2.13%
2010-06-08 0 0.470 0.465 0.480 0.460 0.470 276,000 127,960 0.4636 0.365 0.361 0.372 0.357 0.365 355,673 0.3598 1.08%
2010-06-07 0 0.465 0.465 0.490 0.460 0.470 488,000 226,620 0.4644 0.361 0.361 0.380 0.357 0.365 628,871 0.3604 -5.10%
2010-06-04 0 0.490 0.490 0.510 0.470 0.470 80,000 37,600 0.4700 0.380 0.380 0.396 0.365 0.365 103,094 0.3647 0.00%
2010-06-03 0 0.490 0.465 0.500 0.450 0.490 534,000 253,460 0.4746 0.380 0.361 0.388 0.349 0.380 688,150 0.3683 1.03%
2010-06-02 0 0.485 0.455 0.490 0.475 0.485 48,000 22,960 0.4783 0.376 0.353 0.380 0.369 0.376 61,856 0.3712 1.04%
2010-06-01 0 0.480 0.445 0.500 - - 0 0 - 0.372 0.345 0.388 - - 0 - 0.00%
2010-05-31 0 0.480 0.450 0.480 - - 0 0 - 0.372 0.349 0.372 - - 0 - 0.00%
2010-05-28 0 0.480 0.460 0.495 0.480 0.480 60,000 28,800 0.4800 0.372 0.357 0.384 0.372 0.372 77,320 0.3725 2.13%
2010-05-27 0 0.470 0.460 0.470 0.460 0.475 224,000 104,340 0.4658 0.365 0.357 0.365 0.357 0.369 288,662 0.3615 2.17%
2010-05-26 0 0.460 0.435 0.460 0.445 0.470 212,000 95,140 0.4488 0.357 0.338 0.357 0.345 0.365 273,198 0.3482 3.37%
2010-05-25 0 0.445 0.445 0.470 0.445 0.480 652,000 295,440 0.4531 0.345 0.345 0.365 0.345 0.372 840,213 0.3516 -9.18%
2010-05-24 0 0.490 0.450 0.495 0.450 0.490 264,000 124,720 0.4724 0.380 0.349 0.384 0.349 0.380 340,209 0.3666 4.26%
2010-05-20 0 0.470 0.450 0.470 0.415 0.470 1,420,000 619,780 0.4365 0.365 0.349 0.365 0.322 0.365 1,829,912 0.3387 3.30%
2010-05-19 0 0.455 0.455 0.475 0.455 0.470 456,000 210,980 0.4627 0.353 0.353 0.369 0.353 0.365 587,634 0.3590 -1.09%
2010-05-18 0 0.460 0.460 0.470 0.450 0.470 236,000 108,440 0.4595 0.357 0.357 0.365 0.349 0.365 304,126 0.3566 -5.15%
2010-05-17 0 0.485 0.430 0.450 0.450 0.485 1,012,000 478,980 0.4733 0.376 0.334 0.349 0.349 0.376 1,304,134 0.3673 -3.00%
2010-05-14 0 0.500 0.490 0.510 0.470 0.500 1,184,000 569,620 0.4811 0.388 0.380 0.396 0.365 0.388 1,525,786 0.3733 11.11%
2010-05-13 0 0.450 0.450 0.480 0.450 0.480 152,000 70,560 0.4642 0.349 0.349 0.372 0.349 0.372 195,878 0.3602 4.65%
2010-05-12 0 0.430 0.430 0.475 0.430 0.450 152,000 67,880 0.4466 0.334 0.334 0.369 0.334 0.349 195,878 0.3465 -2.27%
2010-05-11 0 0.440 0.440 0.460 0.440 0.480 208,000 94,340 0.4536 0.341 0.341 0.357 0.341 0.372 268,043 0.3520 -7.37%
2010-05-10 0 0.475 0.465 0.485 0.470 0.485 108,000 51,940 0.4809 0.369 0.361 0.376 0.365 0.376 139,176 0.3732 1.06%
2010-05-07 0 0.470 0.470 0.490 0.460 0.495 552,000 263,380 0.4771 0.365 0.365 0.380 0.357 0.384 711,346 0.3703 -9.62%
2010-05-06 0 0.520 0.480 0.520 0.470 0.520 816,000 402,360 0.4931 0.404 0.372 0.404 0.365 0.404 1,051,555 0.3826 4.00%
2010-05-05 0 0.500 0.480 0.500 0.470 0.500 836,000 401,800 0.4806 0.388 0.372 0.388 0.365 0.388 1,077,328 0.3730 1.01%
2010-05-04 0 0.495 0.495 0.510 0.490 0.550 964,000 478,880 0.4968 0.384 0.384 0.396 0.380 0.427 1,242,278 0.3855 -8.33%
2010-05-03 0 0.550 0.550 0.560 0.520 0.560 648,000 348,040 0.5371 0.419 0.419 0.427 0.396 0.427 850,522 0.4092 0.00%
2010-04-30 0 0.550 0.520 0.550 0.485 0.560 3,304,000 1,719,480 0.5204 0.419 0.396 0.419 0.370 0.427 4,336,614 0.3965 12.24%
2010-04-29 0 0.490 0.470 0.500 0.450 0.500 1,386,000 669,490 0.4830 0.373 0.358 0.381 0.343 0.381 1,819,173 0.3680 7.69%
2010-04-28 0 0.455 0.455 0.475 0.435 0.470 368,000 168,800 0.4587 0.347 0.347 0.362 0.331 0.358 483,013 0.3495 -2.15%
2010-04-27 0 0.465 0.465 0.485 0.465 0.490 164,000 78,000 0.4756 0.354 0.354 0.370 0.354 0.373 215,256 0.3624 -2.11%
2010-04-26 0 0.475 0.465 0.475 0.475 0.495 972,000 475,180 0.4889 0.362 0.354 0.362 0.362 0.377 1,275,784 0.3725 5.56%
2010-04-23 0 0.450 0.450 0.480 0.450 0.485 1,060,000 503,820 0.4753 0.343 0.343 0.366 0.343 0.370 1,391,287 0.3621 -10.00%
2010-04-22 0 0.500 0.470 0.500 0.470 0.500 950,000 463,560 0.4880 0.381 0.358 0.381 0.358 0.381 1,246,908 0.3718 -3.85%
2010-04-21 0 0.520 0.510 0.520 0.440 0.530 3,036,000 1,527,280 0.5031 0.396 0.389 0.396 0.335 0.404 3,984,855 0.3833 15.56%
2010-04-20 0 0.450 0.450 0.465 0.435 0.465 548,000 250,060 0.4563 0.343 0.343 0.354 0.331 0.354 719,269 0.3477 0.00%
2010-04-19 0 0.450 0.450 0.455 0.435 0.460 844,000 379,920 0.4501 0.343 0.343 0.347 0.331 0.350 1,107,779 0.3430 0.00%
2010-04-16 0 0.450 0.450 0.465 0.425 0.450 840,000 369,960 0.4404 0.343 0.343 0.354 0.324 0.343 1,102,529 0.3356 0.00%
2010-04-15 0 0.450 0.445 0.450 0.440 0.470 3,772,000 1,696,560 0.4498 0.343 0.339 0.343 0.335 0.358 4,950,880 0.3427 0.00%
2010-04-14 0 0.450 0.430 0.470 0.400 0.450 1,860,000 802,840 0.4316 0.343 0.328 0.358 0.305 0.343 2,441,314 0.3289 7.14%
2010-04-13 0 0.420 0.405 0.420 0.385 0.420 996,000 405,880 0.4075 0.320 0.309 0.320 0.293 0.320 1,307,284 0.3105 5.00%
2010-04-12 0 0.400 0.400 0.415 0.400 0.400 300,000 120,000 0.4000 0.305 0.305 0.316 0.305 0.305 393,760 0.3048 0.00%
2010-04-09 0 0.400 0.400 0.410 0.400 0.420 3,600,000 1,471,120 0.4086 0.305 0.305 0.312 0.305 0.320 4,725,124 0.3113 -2.44%
2010-04-08 0 0.410 0.400 0.415 0.395 0.410 1,272,000 506,540 0.3982 0.312 0.305 0.316 0.301 0.312 1,669,544 0.3034 -2.38%
2010-04-07 0 0.420 0.400 0.420 0.380 0.420 652,000 267,160 0.4098 0.320 0.305 0.320 0.290 0.320 855,773 0.3122 2.44%
2010-04-01 0 0.410 0.410 0.415 0.405 0.420 420,000 172,440 0.4106 0.312 0.312 0.316 0.309 0.320 551,265 0.3128 0.00%
2010-03-31 0 0.410 0.410 0.430 0.410 0.440 252,000 105,560 0.4189 0.312 0.312 0.328 0.312 0.335 330,759 0.3191 -4.65%
2010-03-30 0 0.430 0.420 0.440 0.400 0.430 1,864,000 776,080 0.4164 0.328 0.320 0.335 0.305 0.328 2,446,564 0.3172 8.86%
2010-03-29 0 0.395 0.395 0.415 0.380 0.415 1,216,000 484,760 0.3987 0.301 0.301 0.316 0.290 0.316 1,596,042 0.3037 3.95%
2010-03-26 0 0.380 0.380 0.390 0.380 0.410 3,856,000 1,513,400 0.3925 0.290 0.290 0.297 0.290 0.312 5,061,133 0.2990 0.00%
2010-03-25 0 0.380 0.360 0.400 0.355 0.405 2,550,000 1,003,990 0.3937 0.290 0.274 0.305 0.270 0.309 3,346,963 0.3000 5.56%
2010-03-24 0 0.360 0.355 0.395 0.355 0.390 1,728,000 670,360 0.3879 0.274 0.270 0.301 0.270 0.297 2,268,060 0.2956 2.86%
2010-03-23 0 0.350 0.350 0.370 0.350 0.360 356,000 124,800 0.3506 0.267 0.267 0.282 0.267 0.274 467,262 0.2671 7.69%
2010-03-22 0 0.325 0.325 0.370 0.325 0.370 32,000 11,220 0.3506 0.248 0.248 0.282 0.248 0.282 42,001 0.2671 -9.72%
2010-03-19 0 0.360 0.360 0.375 0.350 0.350 50,000 17,420 0.3484 0.274 0.274 0.286 0.267 0.267 65,627 0.2654 2.86%
2010-03-18 0 0.350 0.350 0.375 0.350 0.390 6,052,000 2,279,940 0.3767 0.267 0.267 0.286 0.267 0.297 7,943,459 0.2870 2.94%
2010-03-17 0 0.340 0.340 0.370 0.340 0.340 32,000 10,880 0.3400 0.259 0.259 0.282 0.259 0.259 42,001 0.2590 0.00%
2010-03-16 0 0.340 0.340 0.370 0.340 0.360 2,108,000 753,720 0.3576 0.259 0.259 0.282 0.259 0.274 2,766,823 0.2724 3.03%
2010-03-15 0 0.330 0.330 0.350 0.330 0.330 240,000 79,200 0.3300 0.251 0.251 0.267 0.251 0.251 315,008 0.2514 0.00%
2010-03-12 0 0.330 0.330 0.350 0.330 0.330 104,000 34,320 0.3300 0.251 0.251 0.267 0.251 0.251 136,504 0.2514 -2.94%
2010-03-11 0 0.340 0.340 0.350 0.330 0.340 488,000 161,600 0.3311 0.259 0.259 0.267 0.251 0.259 640,517 0.2523 0.00%
2010-03-10 0 0.340 0.330 0.350 0.340 0.340 140,000 47,600 0.3400 0.259 0.251 0.267 0.259 0.259 183,755 0.2590 0.00%
2010-03-09 0 0.340 0.340 0.355 0.340 0.340 312,000 106,080 0.3400 0.259 0.259 0.270 0.259 0.259 409,511 0.2590 0.00%
2010-03-08 0 0.340 0.320 0.355 0.340 0.340 8,000 2,720 0.3400 0.259 0.244 0.270 0.259 0.259 10,500 0.2590 6.25%
2010-03-05 0 0.320 0.320 0.330 - - 0 0 - 0.244 0.244 0.251 - - 0 - 0.00%
2010-03-04 0 0.320 0.320 0.330 0.320 0.335 1,292,000 421,740 0.3264 0.244 0.244 0.251 0.244 0.255 1,695,795 0.2487 -3.03%
2010-03-03 0 0.330 0.330 0.345 0.330 0.330 400,000 132,000 0.3300 0.251 0.251 0.263 0.251 0.251 525,014 0.2514 0.00%
2010-03-02 0 0.330 0.330 0.350 0.330 0.330 4,000 1,320 0.3300 0.251 0.251 0.267 0.251 0.251 5,250 0.2514 0.00%
2010-03-01 0 0.330 0.330 0.350 0.330 0.335 268,000 88,940 0.3319 0.251 0.251 0.267 0.251 0.255 351,759 0.2528 0.00%
2010-02-26 0 0.330 0.330 0.350 0.330 0.330 160,000 52,800 0.3300 0.251 0.251 0.267 0.251 0.251 210,006 0.2514 0.00%
2010-02-25 0 0.330 0.325 0.350 - - 0 0 - 0.251 0.248 0.267 - - 0 - 0.00%
2010-02-24 0 0.330 0.330 0.350 - - 0 0 - 0.251 0.251 0.267 - - 0 - 3.13%
2010-02-23 0 0.320 0.320 0.350 0.315 0.320 720,000 229,020 0.3181 0.244 0.244 0.267 0.240 0.244 945,025 0.2423 1.59%
2010-02-22 0 0.315 0.315 0.355 - - 0 0 - 0.240 0.240 0.270 - - 0 - 0.00%
2010-02-19 0 0.315 0.305 0.355 - - 0 0 - 0.240 0.232 0.270 - - 0 - 0.00%
2010-02-18 0 0.315 0.315 0.350 0.310 0.350 32,000 10,080 0.3150 0.240 0.240 0.267 0.236 0.267 42,001 0.2400 -4.55%
2010-02-17 0 0.330 0.315 0.340 - - 0 0 - 0.251 0.240 0.259 - - 0 - 0.00%
2010-02-12 0 0.330 0.330 0.340 0.320 0.330 28,000 9,160 0.3271 0.251 0.251 0.259 0.244 0.251 36,751 0.2492 -4.35%
2010-02-11 0 0.345 0.325 0.345 0.345 0.345 20,000 6,900 0.3450 0.263 0.248 0.263 0.263 0.263 26,251 0.2629 1.47%
2010-02-10 0 0.340 0.330 0.340 0.325 0.345 468,000 156,660 0.3347 0.259 0.251 0.259 0.248 0.263 614,266 0.2550 -1.45%
2010-02-09 0 0.345 0.320 0.345 - - 0 0 - 0.263 0.244 0.263 - - 0 - 0.00%
2010-02-08 0 0.345 0.325 0.350 - - 0 0 - 0.263 0.248 0.267 - - 0 - 0.00%
2010-02-05 0 0.345 0.330 0.350 0.330 0.345 124,000 41,100 0.3315 0.263 0.251 0.267 0.251 0.263 162,754 0.2525 -1.43%
2010-02-04 0 0.350 0.335 0.350 0.335 0.350 120,000 41,700 0.3475 0.267 0.255 0.267 0.255 0.267 157,504 0.2648 -1.41%
2010-02-03 0 0.355 0.335 0.355 0.330 0.355 156,000 54,280 0.3479 0.270 0.255 0.270 0.251 0.270 204,755 0.2651 7.58%
2010-02-02 0 0.330 0.330 0.350 0.310 0.355 184,000 63,000 0.3424 0.251 0.251 0.267 0.236 0.270 241,506 0.2609 0.00%
2010-02-01 0 0.330 0.320 0.340 0.330 0.330 140,000 46,200 0.3300 0.251 0.244 0.259 0.251 0.251 183,755 0.2514 6.45%
2010-01-29 0 0.310 0.305 0.310 0.310 0.330 108,000 35,480 0.3285 0.236 0.232 0.236 0.236 0.251 141,754 0.2503 1.64%
2010-01-28 0 0.305 0.305 0.330 0.280 0.305 248,000 73,060 0.2946 0.232 0.232 0.251 0.213 0.232 325,509 0.2244 1.67%
2010-01-27 0 0.300 0.260 0.340 0.300 0.345 348,000 110,520 0.3176 0.229 0.198 0.259 0.229 0.263 456,762 0.2420 -6.25%
2010-01-26 0 0.320 0.320 0.340 0.320 0.345 272,000 92,780 0.3411 0.244 0.244 0.259 0.244 0.263 357,009 0.2599 -7.25%
2010-01-25 0 0.345 0.325 0.345 0.345 0.360 476,000 168,360 0.3537 0.263 0.248 0.263 0.263 0.274 624,766 0.2695 6.15%
2010-01-22 0 0.325 0.325 0.345 0.325 0.325 76,000 24,700 0.3250 0.248 0.248 0.263 0.248 0.248 99,753 0.2476 1.56%
2010-01-21 0 0.320 0.320 0.335 0.320 0.335 220,000 72,220 0.3283 0.244 0.244 0.255 0.244 0.255 288,758 0.2501 -9.86%
2010-01-20 0 0.355 0.335 0.355 0.330 0.360 612,000 211,480 0.3456 0.270 0.255 0.270 0.251 0.274 803,271 0.2633 10.94%
2010-01-19 0 0.320 0.320 0.335 0.320 0.335 140,000 44,980 0.3213 0.244 0.244 0.255 0.244 0.255 183,755 0.2448 -1.54%
2010-01-18 0 0.325 0.320 0.340 0.290 0.355 1,000,000 310,920 0.3109 0.248 0.244 0.259 0.221 0.270 1,312,535 0.2369 1.56%
2010-01-15 0 0.320 0.310 0.340 0.320 0.350 1,448,000 475,920 0.3287 0.244 0.236 0.259 0.244 0.267 1,900,550 0.2504 -11.11%
2010-01-14 0 0.360 0.335 0.360 0.320 0.360 2,152,000 742,520 0.3450 0.274 0.255 0.274 0.244 0.274 2,824,574 0.2629 9.09%
2010-01-13 0 0.330 0.305 0.330 0.330 0.330 120,000 39,600 0.3300 0.251 0.232 0.251 0.251 0.251 157,504 0.2514 3.13%
2010-01-12 0 0.320 0.305 0.320 0.320 0.320 56,000 17,920 0.3200 0.244 0.232 0.244 0.244 0.244 73,502 0.2438 3.23%
2010-01-11 0 0.310 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 0.236 0.232 0.244 0.236 0.236 78,752 0.2362 0.00%
2010-01-08 0 0.310 0.305 0.310 0.300 0.310 620,000 188,200 0.3035 0.236 0.232 0.236 0.229 0.236 813,771 0.2313 -3.12%
2010-01-07 0 0.320 0.300 0.330 0.300 0.320 300,000 92,440 0.3081 0.244 0.229 0.251 0.229 0.244 393,760 0.2348 14.29%
2010-01-06 0 0.280 0.280 0.320 0.280 0.285 52,000 14,700 0.2827 0.213 0.213 0.244 0.213 0.217 68,252 0.2154 1.82%
2010-01-05 0 0.275 0.275 0.285 0.270 0.285 668,000 185,020 0.2770 0.210 0.210 0.217 0.206 0.217 876,773 0.2110 1.85%
2010-01-04 0 0.270 0.270 0.280 0.255 0.280 468,000 121,940 0.2606 0.206 0.206 0.213 0.194 0.213 614,266 0.1985 1.89%
2009-12-31 0 0.265 0.265 0.275 0.265 0.265 60,000 15,900 0.2650 0.202 0.202 0.210 0.202 0.202 78,752 0.2019 1.92%
2009-12-30 0 0.260 0.260 0.285 0.260 0.265 412,000 107,500 0.2609 0.198 0.198 0.217 0.198 0.202 540,764 0.1988 -3.70%
2009-12-29 0 0.270 0.270 0.295 0.270 0.280 100,000 27,680 0.2768 0.206 0.206 0.225 0.206 0.213 131,253 0.2109 -8.47%
2009-12-28 0 0.295 0.280 0.300 0.280 0.295 48,000 13,500 0.2813 0.225 0.213 0.229 0.213 0.225 63,002 0.2143 5.36%
2009-12-24 0 0.280 0.265 0.280 - - 16,000 4,240 0.2650 0.213 0.202 0.213 - - 21,001 0.2019 0.00%
2009-12-23 0 0.280 0.265 0.280 0.265 0.280 640,000 174,340 0.2724 0.213 0.202 0.213 0.202 0.213 840,022 0.2075 -1.75%
2009-12-22 0 0.285 0.265 0.290 - - 0 0 - 0.217 0.202 0.221 - - 0 - 0.00%
2009-12-21 0 0.285 0.260 0.295 0.285 0.285 100,000 28,500 0.2850 0.217 0.198 0.225 0.217 0.217 131,253 0.2171 1.79%
2009-12-18 0 0.280 0.255 0.280 0.260 0.280 232,000 62,800 0.2707 0.213 0.194 0.213 0.198 0.213 304,508 0.2062 -1.75%
2009-12-17 0 0.285 0.285 0.295 0.285 0.295 136,000 39,000 0.2868 0.217 0.217 0.225 0.217 0.225 178,505 0.2185 0.00%
2009-12-16 0 0.285 0.285 0.295 0.280 0.285 272,000 76,440 0.2810 0.217 0.217 0.225 0.213 0.217 357,009 0.2141 -5.00%
2009-12-15 0 0.300 0.285 0.300 0.280 0.310 180,000 52,560 0.2920 0.229 0.217 0.229 0.213 0.236 236,256 0.2225 -1.64%
2009-12-14 0 0.305 0.290 0.305 0.275 0.320 2,848,000 837,740 0.2942 0.232 0.221 0.232 0.210 0.244 3,738,098 0.2241 -3.17%
2009-12-11 0 0.315 0.300 0.315 0.280 0.325 11,684,000 3,514,760 0.3008 0.240 0.229 0.240 0.213 0.248 15,335,654 0.2292 16.67%
2009-12-10 0 0.270 0.270 0.290 0.270 0.290 128,000 35,980 0.2811 0.206 0.206 0.221 0.206 0.221 168,004 0.2142 0.00%
2009-12-09 0 0.270 0.270 0.290 0.265 0.285 384,000 107,740 0.2806 0.206 0.206 0.221 0.202 0.217 504,013 0.2138 0.00%
2009-12-08 0 0.270 0.265 0.290 0.270 0.285 3,612,000 978,240 0.2708 0.206 0.202 0.221 0.206 0.217 4,740,875 0.2063 0.00%
2009-12-07 0 0.270 0.260 0.270 0.265 0.270 1,128,000 302,560 0.2682 0.206 0.198 0.206 0.202 0.206 1,480,539 0.2044 1.89%
2009-12-04 0 0.265 0.260 0.265 0.260 0.265 804,000 209,900 0.2611 0.202 0.198 0.202 0.198 0.202 1,055,278 0.1989 1.92%
2009-12-03 0 0.260 0.260 0.270 - - 0 0 - 0.198 0.198 0.206 - - 0 - 0.00%
2009-12-02 0 0.260 0.255 0.265 0.260 0.265 1,008,000 262,120 0.2600 0.198 0.194 0.202 0.198 0.202 1,323,035 0.1981 0.00%
2009-12-01 0 0.260 0.260 0.265 0.260 0.260 520,000 135,200 0.2600 0.198 0.198 0.202 0.198 0.198 682,518 0.1981 0.00%
2009-11-30 0 0.260 0.255 0.260 0.260 0.260 400,000 104,000 0.2600 0.198 0.194 0.198 0.198 0.198 525,014 0.1981 0.00%
2009-11-27 0 0.260 0.255 0.265 - - 0 0 - 0.198 0.194 0.202 - - 0 - 0.00%
2009-11-26 0 0.260 0.260 0.265 0.260 0.260 2,012,000 523,120 0.2600 0.198 0.198 0.202 0.198 0.198 2,640,820 0.1981 0.00%
2009-11-25 0 0.260 0.260 0.265 0.255 0.265 900,000 233,500 0.2594 0.198 0.198 0.202 0.194 0.202 1,181,281 0.1977 0.00%
2009-11-24 0 0.260 0.255 0.270 0.255 0.260 1,300,000 331,800 0.2552 0.198 0.194 0.206 0.194 0.198 1,706,295 0.1945 1.96%
2009-11-23 0 0.255 0.255 0.270 0.255 0.255 1,108,000 282,540 0.2550 0.194 0.194 0.206 0.194 0.194 1,454,288 0.1943 2.00%
2009-11-20 0 0.250 0.250 0.270 0.250 0.250 600,000 150,000 0.2500 0.190 0.190 0.206 0.190 0.190 787,521 0.1905 0.00%
2009-11-19 0 0.250 0.250 0.270 0.250 0.250 160,000 40,000 0.2500 0.190 0.190 0.206 0.190 0.190 210,006 0.1905 0.00%
2009-11-18 0 0.250 0.250 0.270 0.250 0.270 596,000 155,400 0.2607 0.190 0.190 0.206 0.190 0.206 782,271 0.1987 -5.66%
2009-11-17 0 0.265 0.260 0.270 0.265 0.270 276,000 73,240 0.2654 0.202 0.198 0.206 0.202 0.206 362,260 0.2022 -1.85%
2009-11-16 0 0.270 0.265 0.270 0.260 0.270 1,956,000 516,080 0.2638 0.206 0.202 0.206 0.198 0.206 2,567,318 0.2010 8.00%
2009-11-13 0 0.250 0.250 0.265 0.249 0.249 108,000 26,892 0.2490 0.190 0.190 0.202 0.190 0.190 141,754 0.1897 -5.66%
2009-11-12 0 0.265 0.245 0.265 0.265 0.265 60,000 15,900 0.2650 0.202 0.187 0.202 0.202 0.202 78,752 0.2019 0.00%
2009-11-11 0 0.265 0.255 0.265 0.255 0.265 1,192,000 309,780 0.2599 0.202 0.194 0.202 0.194 0.202 1,564,541 0.1980 -1.85%
2009-11-10 0 0.270 0.260 0.270 0.250 0.280 2,024,000 541,040 0.2673 0.206 0.198 0.206 0.190 0.213 2,656,570 0.2037 5.88%
2009-11-09 0 0.255 0.255 0.260 0.255 0.260 320,000 82,100 0.2566 0.194 0.194 0.198 0.194 0.198 420,011 0.1955 2.00%
2009-11-06 0 0.250 0.250 0.270 0.250 0.250 656,000 164,000 0.2500 0.190 0.190 0.206 0.190 0.190 861,023 0.1905 0.00%
2009-11-05 0 0.250 0.250 0.270 0.250 0.250 52,000 13,000 0.2500 0.190 0.190 0.206 0.190 0.190 68,252 0.1905 0.00%
2009-11-04 0 0.250 0.241 0.270 0.240 0.270 500,000 124,620 0.2492 0.190 0.184 0.206 0.183 0.206 656,267 0.1899 5.93%
2009-11-03 0 0.236 0.236 0.248 0.235 0.236 488,000 114,880 0.2354 0.180 0.180 0.189 0.179 0.180 640,517 0.1794 2.61%
2009-11-02 0 0.230 0.230 0.235 0.221 0.230 208,000 46,040 0.2213 0.175 0.175 0.179 0.168 0.175 273,007 0.1686 0.00%
2009-10-30 0 0.230 0.230 0.244 0.214 0.230 196,000 42,040 0.2145 0.175 0.175 0.186 0.163 0.175 257,257 0.1634 0.00%
2009-10-29 0 0.230 0.217 0.248 0.230 0.230 1,144,000 263,120 0.2300 0.175 0.165 0.189 0.175 0.175 1,501,540 0.1752 -2.13%
2009-10-28 0 0.235 0.235 0.250 0.221 0.235 1,816,000 425,360 0.2342 0.179 0.179 0.190 0.168 0.179 2,383,563 0.1785 0.00%
2009-10-27 0 0.235 0.230 0.250 - - 0 0 - 0.179 0.175 0.190 - - 0 - 0.00%
2009-10-23 0 0.235 0.235 0.240 - - 0 0 - 0.179 0.179 0.183 - - 0 - 0.00%
2009-10-22 0 0.235 0.235 0.245 0.235 0.235 84,000 19,740 0.2350 0.179 0.179 0.187 0.179 0.179 110,253 0.1790 0.00%
2009-10-21 0 0.235 0.230 0.235 0.230 0.235 312,000 71,840 0.2303 0.179 0.175 0.179 0.175 0.179 409,511 0.1754 0.00%
2009-10-20 0 0.235 0.235 0.250 0.215 0.232 164,000 36,900 0.2250 0.179 0.179 0.190 0.164 0.177 215,256 0.1714 1.73%
2009-10-19 0 0.231 0.220 0.236 - - 0 0 - 0.176 0.168 0.180 - - 0 - 0.00%
2009-10-16 0 0.231 0.231 0.250 0.230 0.231 576,000 132,616 0.2302 0.176 0.176 0.190 0.175 0.176 756,020 0.1754 0.43%
2009-10-15 0 0.230 0.230 0.250 0.230 0.230 400,000 92,000 0.2300 0.175 0.175 0.190 0.175 0.175 525,014 0.1752 0.00%
2009-10-14 0 0.230 0.230 0.250 - - 0 0 - 0.175 0.175 0.190 - - 0 - 0.00%
2009-10-13 0 0.230 0.230 0.250 0.200 0.230 448,000 102,800 0.2295 0.175 0.175 0.190 0.152 0.175 588,015 0.1748 -4.17%
2009-10-12 0 0.240 0.230 0.250 - - 0 0 - 0.183 0.175 0.190 - - 0 - 0.00%
2009-10-09 0 0.240 0.230 0.240 0.240 0.240 20,000 4,800 0.2400 0.183 0.175 0.183 0.183 0.183 26,251 0.1829 2.13%
2009-10-08 0 0.235 0.235 0.265 0.235 0.235 40,000 9,400 0.2350 0.179 0.179 0.202 0.179 0.179 52,501 0.1790 2.17%
2009-10-07 0 0.230 0.230 0.270 - - 0 0 - 0.175 0.175 0.206 - - 0 - 0.00%
2009-10-06 0 0.230 0.230 0.260 0.230 0.230 112,000 25,760 0.2300 0.175 0.175 0.198 0.175 0.175 147,004 0.1752 -4.17%
2009-10-05 0 0.240 0.222 0.245 - - 0 0 - 0.183 0.169 0.187 - - 0 - 0.00%
2009-10-02 0 0.240 0.222 0.255 - - 0 0 - 0.183 0.169 0.194 - - 0 - 0.00%
2009-09-30 0 0.240 0.232 0.250 - - 0 0 - 0.183 0.177 0.190 - - 0 - 0.00%
2009-09-29 0 0.240 0.230 0.250 - - 0 0 - 0.183 0.175 0.190 - - 0 - 0.00%
2009-09-28 0 0.240 0.230 0.245 0.240 0.250 80,000 19,480 0.2435 0.183 0.175 0.187 0.183 0.190 105,003 0.1855 4.35%
2009-09-25 0 0.230 0.230 0.250 0.230 0.230 300,000 69,000 0.2300 0.175 0.175 0.190 0.175 0.175 393,760 0.1752 0.00%
2009-09-24 0 0.230 0.230 0.250 0.230 0.230 420,000 96,600 0.2300 0.175 0.175 0.190 0.175 0.175 551,265 0.1752 1.32%
2009-09-23 0 0.227 0.227 0.255 0.227 0.236 500,000 117,456 0.2349 0.173 0.173 0.194 0.173 0.180 656,267 0.1790 -1.30%
2009-09-22 0 0.230 0.230 0.250 0.230 0.230 8,000 1,840 0.2300 0.175 0.175 0.190 0.175 0.175 10,500 0.1752 1.32%
2009-09-21 0 0.227 0.227 0.255 0.227 0.245 288,000 70,416 0.2445 0.173 0.173 0.194 0.173 0.187 378,010 0.1863 -5.42%
2009-09-18 0 0.240 0.240 0.250 0.240 0.245 140,000 34,100 0.2436 0.183 0.183 0.190 0.183 0.187 183,755 0.1856 -2.04%
2009-09-17 0 0.245 0.245 0.250 0.245 0.250 1,156,000 288,960 0.2500 0.187 0.187 0.190 0.187 0.190 1,517,290 0.1904 -2.00%
2009-09-16 0 0.250 0.250 0.260 0.235 0.250 584,000 143,020 0.2449 0.190 0.190 0.198 0.179 0.190 766,520 0.1866 4.17%
2009-09-15 0 0.240 0.240 0.245 0.240 0.240 192,000 46,080 0.2400 0.183 0.183 0.187 0.183 0.183 252,007 0.1829 0.00%
2009-09-14 0 0.240 0.240 0.245 0.240 0.244 840,000 202,800 0.2414 0.183 0.183 0.187 0.183 0.186 1,102,529 0.1839 -1.64%
2009-09-11 0 0.244 0.240 0.244 0.244 0.244 500,000 122,000 0.2440 0.186 0.183 0.186 0.186 0.186 656,267 0.1859 0.00%
2009-09-10 0 0.244 0.224 0.244 0.221 0.245 1,060,000 254,488 0.2401 0.186 0.171 0.186 0.168 0.187 1,391,287 0.1829 1.67%
2009-09-09 0 0.240 0.240 0.255 0.240 0.240 4,000 960 0.2400 0.183 0.183 0.194 0.183 0.183 5,250 0.1829 1.69%
2009-09-08 0 0.236 0.236 0.260 0.235 0.236 140,000 32,920 0.2351 0.180 0.180 0.198 0.179 0.180 183,755 0.1792 0.00%
2009-09-07 0 0.236 0.236 0.260 0.235 0.235 100,000 23,500 0.2350 0.180 0.180 0.198 0.179 0.179 131,253 0.1790 0.43%
2009-09-04 0 0.235 0.235 0.260 0.235 0.235 608,000 142,880 0.2350 0.179 0.179 0.198 0.179 0.179 798,021 0.1790 -2.08%
2009-09-03 0 0.240 0.236 0.260 0.240 0.240 80,000 19,200 0.2400 0.183 0.180 0.198 0.183 0.183 105,003 0.1829 2.13%
2009-09-02 0 0.235 0.235 0.240 0.235 0.235 100,000 23,500 0.2350 0.179 0.179 0.183 0.179 0.179 131,253 0.1790 -2.08%
2009-09-01 0 0.240 0.235 0.249 0.235 0.240 192,000 46,000 0.2396 0.183 0.179 0.190 0.179 0.183 252,007 0.1825 0.00%
2009-08-31 0 0.240 0.232 0.240 0.240 0.240 102,000 24,400 0.2392 0.183 0.177 0.183 0.183 0.183 133,879 0.1823 0.84%
2009-08-28 0 0.238 0.238 0.260 0.238 0.240 684,000 163,112 0.2385 0.181 0.181 0.198 0.181 0.183 897,774 0.1817 -0.83%
2009-08-27 0 0.240 0.240 0.250 0.240 0.241 524,000 126,000 0.2405 0.183 0.183 0.190 0.183 0.184 687,768 0.1832 -0.41%
2009-08-26 0 0.241 0.241 0.250 - - 0 0 - 0.184 0.184 0.190 - - 0 - 0.42%
2009-08-25 0 0.240 0.240 0.260 0.240 0.240 500,000 120,000 0.2400 0.183 0.183 0.198 0.183 0.183 656,267 0.1829 0.00%
2009-08-24 0 0.240 0.240 0.255 0.240 0.260 544,000 131,368 0.2415 0.183 0.183 0.194 0.183 0.198 714,019 0.1840 0.84%
2009-08-21 0 0.238 0.238 0.260 - - 0 0 - 0.181 0.181 0.198 - - 0 - 0.85%
2009-08-20 0 0.236 0.236 0.260 0.236 0.236 40,000 9,440 0.2360 0.180 0.180 0.198 0.180 0.180 52,501 0.1798 1.72%
2009-08-19 0 0.232 0.232 0.260 0.230 0.230 3,480,000 800,400 0.2300 0.177 0.177 0.198 0.175 0.175 4,567,620 0.1752 0.87%
2009-08-18 0 0.230 0.230 0.260 0.230 0.235 3,440,000 793,200 0.2306 0.175 0.175 0.198 0.175 0.179 4,515,119 0.1757 -2.95%
2009-08-17 0 0.237 0.230 0.255 0.237 0.238 588,000 139,444 0.2371 0.181 0.175 0.194 0.181 0.181 771,770 0.1807 0.85%
2009-08-14 0 0.235 0.235 0.240 0.235 0.237 2,280,000 536,600 0.2354 0.179 0.179 0.183 0.179 0.181 2,992,579 0.1793 3.07%
2009-08-13 0 0.228 0.229 0.255 0.226 0.246 1,216,000 297,776 0.2449 0.174 0.174 0.194 0.172 0.187 1,596,042 0.1866 -12.31%
2009-08-12 0 0.260 0.246 0.265 0.245 0.265 952,000 237,260 0.2492 0.198 0.187 0.202 0.187 0.202 1,249,533 0.1899 1.96%
2009-08-11 0 0.255 0.255 0.260 0.245 0.255 1,116,000 275,700 0.2470 0.194 0.194 0.198 0.187 0.194 1,464,789 0.1882 0.00%
2009-08-10 0 0.255 0.255 0.260 0.245 0.255 600,000 147,040 0.2451 0.194 0.194 0.198 0.187 0.194 787,521 0.1867 4.08%
2009-08-07 0 0.245 0.245 0.265 0.245 0.260 1,884,000 471,020 0.2500 0.187 0.187 0.202 0.187 0.198 2,472,815 0.1905 -7.55%
2009-08-06 0 0.265 0.250 0.265 0.250 0.265 524,000 131,600 0.2511 0.202 0.190 0.202 0.190 0.202 687,768 0.1913 6.00%
2009-08-05 0 0.250 0.250 0.265 0.250 0.265 992,000 248,300 0.2503 0.190 0.190 0.202 0.190 0.202 1,302,034 0.1907 0.00%
2009-08-04 0 0.250 0.250 0.255 0.250 0.250 320,000 80,000 0.2500 0.190 0.190 0.194 0.190 0.190 420,011 0.1905 0.00%
2009-08-03 0 0.250 0.250 0.260 0.250 0.250 872,000 218,000 0.2500 0.190 0.190 0.198 0.190 0.190 1,144,530 0.1905 0.00%
2009-07-31 0 0.250 0.250 0.255 0.245 0.250 660,000 162,076 0.2456 0.190 0.190 0.194 0.187 0.190 866,273 0.1871 2.04%
2009-07-30 0 0.245 0.245 0.260 0.245 0.245 600,000 147,000 0.2450 0.187 0.187 0.198 0.187 0.187 787,521 0.1867 0.00%
2009-07-29 0 0.245 0.242 0.260 0.245 0.245 140,000 34,340 0.2453 0.187 0.184 0.198 0.187 0.187 183,755 0.1869 -7.55%
2009-07-28 0 0.265 0.250 0.265 0.260 0.265 368,000 96,120 0.2612 0.202 0.190 0.202 0.198 0.202 483,013 0.1990 1.92%
2009-07-27 0 0.260 0.260 0.270 0.255 0.260 568,000 145,840 0.2568 0.198 0.198 0.206 0.194 0.198 745,520 0.1956 1.96%
2009-07-24 0 0.255 0.255 0.260 0.221 0.246 400,000 92,680 0.2317 0.194 0.194 0.198 0.168 0.187 525,014 0.1765 -1.92%
2009-07-23 0 0.260 0.260 0.265 0.250 0.260 608,000 154,060 0.2534 0.198 0.198 0.202 0.190 0.198 798,021 0.1931 0.00%
2009-07-22 0 0.260 0.250 0.265 0.250 0.260 392,000 98,080 0.2502 0.198 0.190 0.202 0.190 0.198 514,514 0.1906 -1.89%
2009-07-21 0 0.265 0.265 0.270 0.255 0.270 688,000 177,420 0.2579 0.202 0.202 0.206 0.194 0.206 903,024 0.1965 0.00%
2009-07-20 0 0.265 0.265 0.270 0.255 0.260 40,000 10,300 0.2575 0.202 0.202 0.206 0.194 0.198 52,501 0.1962 3.92%
2009-07-17 0 0.255 0.255 0.265 0.255 0.255 240,000 61,200 0.2550 0.194 0.194 0.202 0.194 0.194 315,008 0.1943 0.00%
2009-07-16 0 0.255 0.255 0.270 0.250 0.305 624,000 157,760 0.2528 0.194 0.194 0.206 0.190 0.232 819,022 0.1926 -3.77%
2009-07-15 0 0.265 0.255 0.275 - - 16,000 4,000 0.2500 0.202 0.194 0.210 - - 21,001 0.1905 0.00%
2009-07-14 0 0.265 0.250 0.265 0.250 0.265 100,000 25,680 0.2568 0.202 0.190 0.202 0.190 0.202 131,253 0.1957 1.92%
2009-07-13 0 0.260 0.255 0.260 0.260 0.300 336,000 88,720 0.2640 0.198 0.194 0.198 0.198 0.229 441,012 0.2012 0.00%
2009-07-10 0 0.260 0.260 0.275 0.260 0.280 72,000 19,800 0.2750 0.198 0.198 0.210 0.198 0.213 94,502 0.2095 -5.45%
2009-07-09 0 0.275 0.265 0.280 0.255 0.275 252,000 66,680 0.2646 0.210 0.202 0.213 0.194 0.210 330,759 0.2016 1.85%
2009-07-08 0 0.270 0.255 0.285 0.270 0.285 32,000 8,700 0.2719 0.206 0.194 0.217 0.206 0.217 42,001 0.2071 0.00%
2009-07-07 0 0.270 0.265 0.295 0.270 0.295 724,000 195,580 0.2701 0.206 0.202 0.225 0.206 0.225 950,275 0.2058 0.00%
2009-07-06 0 0.270 0.260 0.290 0.260 0.275 556,000 150,180 0.2701 0.206 0.198 0.221 0.198 0.210 729,769 0.2058 0.00%
2009-07-03 0 0.270 0.270 0.295 0.265 0.285 2,300,000 630,020 0.2739 0.206 0.206 0.225 0.202 0.217 3,018,829 0.2087 -5.26%
2009-07-02 1 - - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2009-06-30 0 0.285 0.270 0.285 0.265 0.310 1,128,000 329,560 0.2922 0.217 0.206 0.217 0.202 0.236 1,480,539 0.2226 -6.56%
2009-06-29 0 0.305 0.300 0.305 0.250 0.310 4,124,000 1,152,740 0.2795 0.232 0.229 0.232 0.190 0.236 5,412,892 0.2130 17.31%
2009-06-26 0 0.260 0.255 0.260 0.240 0.260 2,384,000 597,560 0.2507 0.198 0.194 0.198 0.183 0.198 3,129,082 0.1910 10.64%
2009-06-25 0 0.235 0.235 0.249 0.235 0.240 908,000 213,728 0.2354 0.179 0.179 0.190 0.179 0.183 1,191,781 0.1793 0.00%
2009-06-24 0 0.235 0.205 0.235 0.235 0.250 560,000 133,080 0.2376 0.179 0.156 0.179 0.179 0.190 735,019 0.1811 -1.67%
2009-06-23 0 0.239 0.239 0.248 0.230 0.255 1,156,000 279,864 0.2421 0.182 0.182 0.189 0.175 0.194 1,517,290 0.1844 10.65%
2009-06-22 0 0.216 0.216 0.260 0.216 0.216 100,000 21,600 0.2160 0.165 0.165 0.198 0.165 0.165 131,253 0.1646 -6.09%
2009-06-19 0 0.230 0.220 0.250 0.230 0.230 200,000 46,000 0.2300 0.175 0.168 0.190 0.175 0.175 262,507 0.1752 -5.35%
2009-06-18 0 0.243 0.223 0.255 0.243 0.243 48,000 11,664 0.2430 0.185 0.170 0.194 0.185 0.185 63,002 0.1851 0.00%
2009-06-17 0 0.243 0.223 0.249 - - 0 0 - 0.185 0.170 0.190 - - 0 - 0.00%
2009-06-16 0 0.243 0.223 0.249 - - 0 0 - 0.185 0.170 0.190 - - 0 - 0.00%
2009-06-15 0 0.243 0.241 0.250 0.243 0.243 528,000 136,804 0.2591 0.185 0.184 0.190 0.185 0.185 693,018 0.1974 -4.71%
2009-06-12 0 0.255 0.244 0.255 0.250 0.265 644,000 162,760 0.2527 0.194 0.186 0.194 0.190 0.202 845,272 0.1926 -3.77%
2009-06-11 0 0.265 0.241 0.265 0.240 0.270 576,000 143,636 0.2494 0.202 0.184 0.202 0.183 0.206 756,020 0.1900 3.92%
2009-06-10 0 0.255 0.240 0.255 0.240 0.255 72,000 17,340 0.2408 0.194 0.183 0.194 0.183 0.194 94,502 0.1835 2.00%
2009-06-09 0 0.250 0.240 0.255 0.240 0.250 128,000 31,240 0.2441 0.190 0.183 0.194 0.183 0.190 168,004 0.1859 -3.85%
2009-06-08 0 0.260 0.243 0.260 - - 0 0 - 0.198 0.185 0.198 - - 0 - 0.00%
2009-06-05 0 0.260 0.247 0.260 0.260 0.265 480,000 125,200 0.2608 0.198 0.188 0.198 0.198 0.202 630,017 0.1987 -3.70%
2009-06-04 0 0.270 0.260 0.275 0.255 0.290 596,000 159,220 0.2671 0.206 0.198 0.210 0.194 0.221 782,271 0.2035 -1.82%
2009-06-03 0 0.275 0.245 0.300 0.245 0.275 392,000 104,420 0.2664 0.210 0.187 0.229 0.187 0.210 514,514 0.2029 0.00%
2009-06-02 0 0.275 0.241 0.275 0.237 0.310 456,000 114,712 0.2516 0.210 0.184 0.210 0.181 0.236 598,516 0.1917 18.53%
2009-06-01 0 0.232 0.232 0.250 0.232 0.232 48,000 11,136 0.2320 0.177 0.177 0.190 0.177 0.177 63,002 0.1768 -10.77%
2009-05-29 0 0.260 0.241 0.260 0.250 0.275 248,000 63,580 0.2564 0.198 0.184 0.198 0.190 0.210 325,509 0.1953 -3.70%
2009-05-27 0 0.270 0.234 0.270 0.220 0.290 718,000 168,848 0.2352 0.206 0.178 0.206 0.168 0.221 942,400 0.1792 18.42%
2009-05-26 0 0.228 0.218 0.228 0.220 0.230 216,000 48,704 0.2255 0.174 0.166 0.174 0.168 0.175 283,507 0.1718 3.64%
2009-05-25 0 0.220 0.201 0.221 0.193 0.220 1,472,000 307,340 0.2088 0.168 0.153 0.168 0.147 0.168 1,932,051 0.1591 2.33%
2009-05-22 0 0.215 0.206 0.235 0.215 0.242 16,000 3,656 0.2285 0.164 0.157 0.179 0.164 0.184 21,001 0.1741 -2.71%
2009-05-21 0 0.221 0.220 0.239 0.221 0.249 352,000 79,880 0.2269 0.168 0.168 0.182 0.168 0.190 462,012 0.1729 -7.53%
2009-05-20 0 0.239 0.221 0.239 - - 0 0 - 0.182 0.168 0.182 - - 0 - 0.00%
2009-05-19 0 0.239 0.221 0.239 0.221 0.239 68,000 15,316 0.2252 0.182 0.168 0.182 0.168 0.182 89,252 0.1716 0.00%
2009-05-18 0 0.239 0.203 0.240 0.239 0.239 340,000 81,260 0.2390 0.182 0.155 0.183 0.182 0.182 446,262 0.1821 0.00%
2009-05-15 0 0.239 0.238 0.240 0.200 0.240 1,164,000 261,516 0.2247 0.182 0.181 0.183 0.152 0.183 1,527,790 0.1712 14.90%
2009-05-14 0 0.208 0.181 0.208 - - 0 0 - 0.158 0.138 0.158 - - 0 - 0.00%
2009-05-13 0 0.208 0.208 0.210 0.200 0.200 156,000 31,200 0.2000 0.158 0.158 0.160 0.152 0.152 204,755 0.1524 4.00%
2009-05-12 0 0.200 0.190 0.200 - - 0 0 - 0.152 0.145 0.152 - - 0 - 0.00%
2009-05-11 0 0.200 0.188 0.225 - - 0 0 - 0.152 0.143 0.171 - - 0 - 0.00%
2009-05-08 0 0.200 0.195 0.200 0.200 0.243 60,000 12,244 0.2041 0.152 0.149 0.152 0.152 0.185 78,752 0.1555 1.01%
2009-05-07 0 0.198 0.195 0.198 0.195 0.205 288,000 58,444 0.2029 0.151 0.149 0.151 0.149 0.156 378,010 0.1546 -3.41%
2009-05-06 0 0.205 0.193 0.209 0.191 0.210 848,000 171,724 0.2025 0.156 0.147 0.159 0.146 0.160 1,113,029 0.1543 -2.38%
2009-05-05 0 0.210 0.210 0.215 - - 0 0 - 0.160 0.160 0.164 - - 0 - 6.06%
2009-05-04 0 0.198 0.198 0.199 0.180 0.200 576,000 109,240 0.1897 0.151 0.151 0.152 0.137 0.152 756,020 0.1445 -1.00%
2009-04-30 0 0.200 0.198 0.218 0.200 0.200 100,000 20,000 0.2000 0.152 0.151 0.166 0.152 0.152 131,253 0.1524 -3.38%
2009-04-29 0 0.217 0.200 0.218 0.180 0.217 244,000 49,972 0.2048 0.158 0.145 0.158 0.131 0.158 335,730 0.1488 7.96%
2009-04-28 0 0.201 0.201 0.225 0.200 0.220 772,000 162,620 0.2106 0.146 0.146 0.164 0.145 0.160 1,062,227 0.1531 -1.95%
2009-04-27 0 0.205 0.205 0.220 0.200 0.215 348,000 73,288 0.2106 0.149 0.149 0.160 0.145 0.156 478,828 0.1531 -10.09%
2009-04-24 0 0.228 0.206 0.228 0.228 0.228 4,000 912 0.2280 0.166 0.150 0.166 0.166 0.166 5,504 0.1657 15.15%
2009-04-23 0 0.198 0.198 0.240 0.198 0.198 32,000 6,336 0.1980 0.144 0.144 0.174 0.144 0.144 44,030 0.1439 -13.91%
2009-04-22 0 0.230 0.216 0.230 0.216 0.236 48,000 10,528 0.2193 0.167 0.157 0.167 0.157 0.172 66,045 0.1594 6.98%
2009-04-21 0 0.215 0.215 0.246 0.215 0.247 40,000 9,228 0.2307 0.156 0.156 0.179 0.156 0.180 55,038 0.1677 -9.66%
2009-04-20 0 0.238 0.200 0.238 0.250 0.250 144,000 36,000 0.2500 0.173 0.145 0.173 0.182 0.182 198,136 0.1817 3.48%
2009-04-17 0 0.230 0.230 0.235 0.200 0.200 120,000 24,000 0.2000 0.167 0.167 0.171 0.145 0.145 165,113 0.1454 4.55%
2009-04-16 0 0.220 0.170 0.235 0.215 0.240 792,000 179,760 0.2270 0.160 0.124 0.171 0.156 0.174 1,089,746 0.1650 -1.35%
2009-04-15 0 0.223 0.188 0.223 0.223 0.223 4,000 892 0.2230 0.162 0.137 0.162 0.162 0.162 5,504 0.1621 -0.45%
2009-04-14 0 0.224 0.190 0.224 0.230 0.230 112,000 25,760 0.2300 0.163 0.138 0.163 0.167 0.167 154,106 0.1672 6.67%
2009-04-09 0 0.210 0.200 0.225 - - 0 0 - 0.153 0.145 0.164 - - 0 - 0.00%
2009-04-08 0 0.210 0.196 0.228 - - 0 0 - 0.153 0.142 0.166 - - 0 - 0.00%
2009-04-07 0 0.210 0.195 0.225 0.205 0.230 440,000 94,700 0.2152 0.153 0.142 0.164 0.149 0.167 605,414 0.1564 -7.49%
2009-04-06 0 0.227 0.190 0.227 0.227 0.227 4,000 908 0.2270 0.165 0.138 0.165 0.165 0.165 5,504 0.1650 4.61%
2009-04-03 0 0.217 0.190 0.217 0.215 0.227 48,000 10,368 0.2160 0.158 0.138 0.158 0.156 0.165 66,045 0.1570 -5.65%
2009-04-02 0 0.230 0.190 0.230 0.230 0.230 40,000 9,200 0.2300 0.167 0.138 0.167 0.167 0.167 55,038 0.1672 0.00%
2009-04-01 0 0.230 0.185 0.230 0.219 0.410 576,000 134,320 0.2332 0.167 0.134 0.167 0.159 0.298 792,543 0.1695 5.02%
2009-03-31 0 0.219 0.175 0.219 - - 0 0 - 0.159 0.127 0.159 - - 0 - 0.00%
2009-03-30 0 0.219 0.175 0.230 0.219 0.219 4,000 876 0.2190 0.159 0.127 0.167 0.159 0.159 5,504 0.1592 9.50%
2009-03-27 0 0.200 0.182 0.230 0.200 0.240 380,000 80,848 0.2128 0.145 0.132 0.167 0.145 0.174 522,858 0.1546 -4.76%
2009-03-26 0 0.210 0.210 0.219 0.200 0.219 104,000 20,876 0.2007 0.153 0.153 0.159 0.145 0.159 143,098 0.1459 5.00%
2009-03-25 0 0.200 0.193 0.220 0.200 0.219 104,000 20,876 0.2007 0.145 0.140 0.160 0.145 0.159 143,098 0.1459 0.00%
2009-03-24 0 0.200 0.183 0.220 0.200 0.227 212,000 42,832 0.2020 0.145 0.133 0.160 0.145 0.165 291,700 0.1468 -11.50%
2009-03-23 0 0.226 0.158 0.226 - - 0 0 - 0.164 0.115 0.164 - - 0 - -0.88%
2009-03-20 0 0.228 0.163 0.228 0.229 0.229 4,000 916 0.2290 0.166 0.118 0.166 0.166 0.166 5,504 0.1664 8.57%
2009-03-19 0 0.210 0.190 0.210 0.200 0.220 256,000 55,480 0.2167 0.153 0.138 0.153 0.145 0.160 352,241 0.1575 0.00%
2009-03-18 0 0.210 0.174 0.210 0.220 0.220 4,000 880 0.2200 0.153 0.126 0.153 0.160 0.160 5,504 0.1599 16.67%
2009-03-17 0 0.180 0.180 0.219 0.179 0.220 104,000 18,820 0.1810 0.131 0.131 0.159 0.130 0.160 143,098 0.1315 2.86%
2009-03-16 0 0.175 0.175 0.200 0.175 0.200 288,000 53,800 0.1868 0.127 0.127 0.145 0.127 0.145 396,271 0.1358 -23.25%
2009-03-13 0 0.228 0.165 0.228 0.229 0.229 4,000 916 0.2290 0.166 0.120 0.166 0.166 0.166 5,504 0.1664 9.09%
2009-03-12 0 0.209 0.160 0.210 - - 0 0 - 0.152 0.116 0.153 - - 0 - 0.00%
2009-03-11 0 0.209 0.170 0.209 - - 0 0 - 0.152 0.124 0.152 - - 0 - 0.00%
2009-03-10 0 0.209 0.160 0.209 0.209 0.209 4,000 836 0.2090 0.152 0.116 0.152 0.152 0.152 5,504 0.1519 16.11%
2009-03-09 0 0.180 0.180 0.200 0.180 0.200 300,000 58,000 0.1933 0.131 0.131 0.145 0.131 0.145 412,783 0.1405 -14.29%
2009-03-06 0 0.210 0.170 0.210 - - 0 0 - 0.153 0.124 0.153 - - 0 - 0.00%
2009-03-05 0 0.210 0.180 0.210 0.210 0.210 200,000 42,000 0.2100 0.153 0.131 0.153 0.153 0.153 275,188 0.1526 0.00%
2009-03-04 0 0.210 0.172 0.210 - - 3,083 493 0.1599 0.153 0.125 0.153 - - 4,242 0.1162 -4.55%
2009-03-03 0 0.220 0.165 0.220 - - 0 0 - 0.160 0.120 0.160 - - 0 - -4.35%
2009-03-02 0 0.230 0.126 0.230 - - 0 0 - 0.167 0.092 0.167 - - 0 - 0.00%
2009-02-27 0 0.230 0.155 0.230 0.230 0.230 4,000 920 0.2300 0.167 0.113 0.167 0.167 0.167 5,504 0.1672 4.55%
2009-02-26 0 0.220 0.155 0.240 - - 0 0 - 0.160 0.113 0.174 - - 0 - 0.00%
2009-02-25 0 0.220 0.170 0.230 - - 0 0 - 0.160 0.124 0.167 - - 0 - 0.00%
2009-02-24 0 0.220 0.170 0.230 - - 0 0 - 0.160 0.124 0.167 - - 0 - 0.00%
2009-02-23 0 0.220 0.175 0.220 - - 0 0 - 0.160 0.127 0.160 - - 0 - -4.35%
2009-02-20 0 0.230 0.230 0.240 - - 0 0 - 0.167 0.167 0.174 - - 0 - 9.52%
2009-02-19 0 0.210 0.198 0.230 0.210 0.230 52,000 11,000 0.2115 0.153 0.144 0.167 0.153 0.167 71,549 0.1537 0.00%
2009-02-18 0 0.210 0.195 0.210 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
2009-02-17 0 0.210 0.162 0.210 0.210 0.210 80,000 16,800 0.2100 0.153 0.118 0.153 0.153 0.153 110,075 0.1526 -8.70%
2009-02-16 0 0.230 0.170 0.240 - - 0 0 - 0.167 0.124 0.174 - - 0 - 0.00%
2009-02-13 0 0.230 0.162 0.237 - - 0 0 - 0.167 0.118 0.172 - - 0 - 0.00%
2009-02-12 0 0.230 0.165 0.230 - - 0 0 - 0.167 0.120 0.167 - - 0 - -2.95%
2009-02-11 0 0.237 0.180 0.239 - - 0 0 - 0.172 0.131 0.174 - - 0 - 0.00%
2009-02-10 0 0.237 0.192 0.237 0.200 0.239 116,000 24,464 0.2109 0.172 0.140 0.172 0.145 0.174 159,609 0.1533 7.73%
2009-02-09 0 0.220 0.167 0.238 0.220 0.220 48,000 10,560 0.2200 0.160 0.121 0.173 0.160 0.160 66,045 0.1599 -7.95%
2009-02-06 0 0.239 0.167 0.239 0.239 0.239 4,000 956 0.2390 0.174 0.121 0.174 0.174 0.174 5,504 0.1737 4.37%
2009-02-05 0 0.229 0.167 0.229 - - 0 0 - 0.166 0.121 0.166 - - 0 - -3.38%
2009-02-04 0 0.237 0.167 0.237 - - 0 0 - 0.172 0.121 0.172 - - 0 - -0.42%
2009-02-03 0 0.238 0.167 0.238 - - 0 0 - 0.173 0.121 0.173 - - 0 - 0.00%
2009-02-02 0 0.238 0.167 0.238 - - 0 0 - 0.173 0.121 0.173 - - 0 - -0.83%
2009-01-30 0 0.240 0.167 0.240 0.238 0.240 120,000 28,664 0.2389 0.174 0.121 0.174 0.173 0.174 165,113 0.1736 1.27%
2009-01-29 0 0.237 0.167 0.237 0.237 0.237 4,000 948 0.2370 0.172 0.121 0.172 0.172 0.172 5,504 0.1722 3.04%
2009-01-23 0 0.230 0.172 0.230 0.239 0.239 4,000 956 0.2390 0.167 0.125 0.167 0.174 0.174 5,504 0.1737 0.44%
2009-01-22 0 0.229 0.172 0.229 0.237 0.237 4,000 948 0.2370 0.166 0.125 0.166 0.172 0.172 5,504 0.1722 0.00%
2009-01-21 0 0.229 0.172 0.229 - - 0 0 - 0.166 0.125 0.166 - - 0 - 0.00%
2009-01-20 0 0.229 0.175 0.229 - - 0 0 - 0.166 0.127 0.166 - - 0 - -1.72%
2009-01-19 0 0.233 0.200 0.233 0.220 0.238 64,000 14,252 0.2227 0.169 0.145 0.169 0.160 0.173 88,060 0.1618 3.56%
2009-01-16 0 0.225 0.170 0.225 - - 0 0 - 0.164 0.124 0.164 - - 0 - -2.17%
2009-01-15 0 0.230 0.170 0.230 - - 0 0 - 0.167 0.124 0.167 - - 0 - 0.00%
2009-01-14 0 0.230 0.175 0.230 - - 0 0 - 0.167 0.127 0.167 - - 0 - 0.00%
2009-01-13 0 0.230 0.175 0.230 0.230 0.290 168,000 40,180 0.2392 0.167 0.127 0.167 0.167 0.211 231,158 0.1738 0.44%
2009-01-12 0 0.229 0.175 0.229 - - 0 0 - 0.166 0.127 0.166 - - 0 - -0.43%
2009-01-09 0 0.230 0.180 0.230 - - 0 0 - 0.167 0.131 0.167 - - 0 - -2.13%
2009-01-08 0 0.235 0.195 0.235 0.249 0.249 8,000 1,996 0.2495 0.171 0.142 0.171 0.181 0.181 11,008 0.1813 -2.08%
2009-01-07 0 0.240 0.160 0.240 - - 0 0 - 0.174 0.116 0.174 - - 0 - 0.00%
2009-01-06 0 0.240 0.150 0.240 0.240 0.240 4,000 960 0.2400 0.174 0.109 0.174 0.174 0.174 5,504 0.1744 9.09%
2009-01-05 0 0.220 0.185 0.220 0.195 0.235 88,000 17,400 0.1977 0.160 0.134 0.160 0.142 0.171 121,083 0.1437 -6.38%
2009-01-02 0 0.235 0.198 0.235 0.215 0.250 88,000 19,996 0.2272 0.171 0.144 0.171 0.156 0.182 121,083 0.1651 6.82%
2008-12-31 0 0.220 0.140 0.220 - - 0 0 - 0.160 0.102 0.160 - - 0 - 0.00%
2008-12-30 0 0.220 0.200 0.220 0.230 0.230 64,000 14,800 0.2313 0.160 0.145 0.160 0.167 0.167 88,060 0.1681 0.00%
2008-12-29 0 0.220 0.192 0.220 0.255 0.255 44,000 9,020 0.2050 0.160 0.140 0.160 0.185 0.185 60,541 0.1490 7.84%
2008-12-24 0 0.204 0.190 0.204 0.210 0.240 48,000 10,360 0.2158 0.148 0.138 0.148 0.153 0.174 66,045 0.1569 -11.30%
2008-12-23 0 0.230 0.188 0.230 0.208 0.230 40,000 8,544 0.2136 0.167 0.137 0.167 0.151 0.167 55,038 0.1552 -2.13%
2008-12-22 0 0.235 0.190 0.235 0.240 0.240 48,000 11,520 0.2400 0.171 0.138 0.171 0.174 0.174 66,045 0.1744 2.17%
2008-12-19 0 0.230 0.200 0.230 0.190 0.240 1,060,000 226,200 0.2134 0.167 0.145 0.167 0.138 0.174 1,458,499 0.1551 21.05%
2008-12-18 0 0.190 0.150 0.190 - - 0 0 - 0.138 0.109 0.138 - - 0 - -4.04%
2008-12-17 0 0.198 0.150 0.198 0.215 0.220 68,000 14,640 0.2153 0.144 0.109 0.144 0.156 0.160 93,564 0.1565 -7.91%
2008-12-16 0 0.215 0.116 0.215 0.200 0.220 204,000 40,880 0.2004 0.156 0.084 0.156 0.145 0.160 280,692 0.1456 7.50%
2008-12-15 0 0.200 0.115 0.200 0.180 0.240 444,000 83,240 0.1875 0.145 0.084 0.145 0.131 0.174 610,918 0.1363 17.65%
2008-12-12 0 0.170 0.126 0.186 - - 0 0 - 0.124 0.092 0.135 - - 0 - 0.00%
2008-12-11 0 0.170 0.125 0.170 - - 0 0 - 0.124 0.091 0.124 - - 0 - -2.30%
2008-12-10 0 0.174 0.118 0.188 - - 0 0 - 0.126 0.086 0.137 - - 0 - 0.00%
2008-12-09 0 0.174 0.116 0.174 - - 0 0 - 0.126 0.084 0.126 - - 0 - -0.57%
2008-12-08 0 0.175 0.128 0.175 0.190 0.190 160,000 30,400 0.1900 0.127 0.093 0.127 0.138 0.138 220,151 0.1381 3.55%
2008-12-05 0 0.169 0.128 0.174 - - 0 0 - 0.123 0.093 0.126 - - 0 - 0.00%
2008-12-04 0 0.169 0.136 0.169 0.140 0.175 96,000 14,976 0.1560 0.123 0.099 0.123 0.102 0.127 132,090 0.1134 16.55%
2008-12-03 0 0.145 0.140 0.165 0.145 0.180 304,000 44,220 0.1455 0.105 0.102 0.120 0.105 0.131 418,286 0.1057 3.57%
2008-12-02 0 0.140 0.126 0.140 0.140 0.165 836,000 119,000 0.1423 0.102 0.092 0.102 0.102 0.120 1,150,288 0.1035 -1.41%
2008-12-01 0 0.142 0.142 0.144 0.130 0.145 20,000 2,720 0.1360 0.103 0.103 0.105 0.094 0.105 27,519 0.0988 18.33%
2008-11-28 0 0.120 0.120 0.145 0.120 0.145 332,000 43,356 0.1306 0.087 0.087 0.105 0.087 0.105 456,813 0.0949 -7.69%
2008-11-27 0 0.130 0.116 0.130 0.130 0.130 300,000 39,000 0.1300 0.094 0.084 0.094 0.094 0.094 412,783 0.0945 3.17%
2008-11-26 0 0.126 0.106 0.128 - - 0 0 - 0.092 0.077 0.093 - - 0 - 0.00%
2008-11-25 0 0.126 0.105 0.126 - - 0 0 - 0.092 0.076 0.092 - - 0 - -1.56%
2008-11-24 0 0.128 0.108 0.130 - - 200,000 26,000 0.1300 0.093 0.078 0.094 - - 275,188 0.0945 0.00%
2008-11-21 0 0.128 0.110 0.128 0.128 0.128 80,000 10,240 0.1280 0.093 0.080 0.093 0.093 0.093 110,075 0.0930 6.67%
2008-11-20 0 0.120 0.110 0.128 0.120 0.123 200,000 24,444 0.1222 0.087 0.080 0.093 0.087 0.089 275,188 0.0888 -9.77%
2008-11-19 0 0.133 0.133 0.135 - - 0 0 - 0.097 0.097 0.098 - - 0 - 6.40%
2008-11-18 0 0.125 0.134 0.135 0.125 0.127 100,000 12,660 0.1266 0.091 0.097 0.098 0.091 0.092 137,594 0.0920 -10.71%
2008-11-17 0 0.140 0.128 0.140 - - 0 0 - 0.102 0.093 0.102 - - 0 - -3.45%
2008-11-14 0 0.145 0.128 0.145 0.145 0.145 20,000 2,900 0.1450 0.105 0.093 0.105 0.105 0.105 27,519 0.1054 16.00%
2008-11-13 0 0.125 0.123 0.145 - - 0 0 - 0.091 0.089 0.105 - - 0 - 0.00%
2008-11-12 0 0.125 0.111 0.125 0.120 0.125 312,000 37,600 0.1205 0.091 0.081 0.091 0.087 0.091 429,294 0.0876 15.74%
2008-11-11 0 0.108 0.108 0.122 0.105 0.150 788,000 96,484 0.1224 0.078 0.078 0.089 0.076 0.109 1,084,242 0.0890 -8.47%
2008-11-10 0 0.118 0.116 0.118 0.117 0.118 400,000 47,152 0.1179 0.086 0.084 0.086 0.085 0.086 550,377 0.0857 3.51%
2008-11-07 0 0.114 0.108 0.115 - - 0 0 - 0.083 0.078 0.084 - - 0 - 0.00%
2008-11-06 0 0.114 0.110 0.114 0.110 0.116 960,000 110,400 0.1150 0.083 0.080 0.083 0.080 0.084 1,320,904 0.0836 -5.00%
2008-11-05 0 0.120 0.106 0.117 - - 0 0 - 0.087 0.077 0.085 - - 0 - -6.25%
2008-11-04 0 0.128 0.112 0.123 0.110 0.140 2,792,000 321,148 0.1150 0.093 0.081 0.089 0.080 0.102 3,841,630 0.0836 16.36%
2008-11-03 0 0.110 0.101 0.112 0.094 0.122 4,764,000 512,788 0.1076 0.080 0.073 0.081 0.068 0.089 6,554,988 0.0782 -31.25%
2008-10-31 0 0.160 0.120 0.170 0.120 0.160 36,000 5,000 0.1389 0.116 0.087 0.124 0.087 0.116 49,534 0.1009 14.29%
2008-10-30 0 0.140 0.140 0.160 0.100 0.140 24,000 2,880 0.1200 0.102 0.102 0.116 0.073 0.102 33,023 0.0872 12.00%
2008-10-29 0 0.125 0.121 0.170 0.125 0.175 24,000 3,600 0.1500 0.091 0.088 0.124 0.091 0.127 33,023 0.1090 1.63%
2008-10-28 0 0.123 0.123 0.150 - - 0 0 - 0.089 0.089 0.109 - - 0 - 0.82%
2008-10-27 0 0.122 0.103 0.175 0.122 0.140 220,000 27,220 0.1237 0.089 0.075 0.127 0.089 0.102 302,707 0.0899 -12.86%
2008-10-24 0 0.140 0.120 0.157 0.140 0.140 12,000 1,680 0.1400 0.102 0.087 0.114 0.102 0.102 16,511 0.1017 -19.54%
2008-10-23 0 0.174 0.154 0.194 - - 0 0 - 0.126 0.112 0.141 - - 0 - 0.00%
2008-10-22 0 0.174 0.155 0.204 0.174 0.174 100,000 17,400 0.1740 0.126 0.113 0.148 0.126 0.126 137,594 0.1265 -10.31%
2008-10-21 0 0.194 0.140 0.194 0.180 0.200 156,000 30,296 0.1942 0.141 0.102 0.141 0.131 0.145 214,647 0.1411 -2.51%
2008-10-20 0 0.199 0.140 0.199 - - 0 0 - 0.145 0.102 0.145 - - 0 - -1.49%
2008-10-17 0 0.202 0.170 0.202 0.198 0.202 208,000 41,208 0.1981 0.147 0.124 0.147 0.144 0.147 286,196 0.1440 6.32%
2008-10-16 0 0.190 0.150 0.190 0.195 0.195 76,000 14,820 0.1950 0.138 0.109 0.138 0.142 0.142 104,572 0.1417 -6.40%
2008-10-15 0 0.203 0.155 0.203 - - 0 0 - 0.148 0.113 0.148 - - 0 - 0.00%
2008-10-14 0 0.203 0.183 - 0.195 0.203 324,000 65,480 0.2021 0.148 0.133 - 0.142 0.148 445,805 0.1469 4.10%
2008-10-13 0 0.195 0.165 0.195 - - 2,100,000 409,500 0.1950 0.142 0.120 0.142 - - 2,889,478 0.1417 0.00%
2008-10-10 0 0.195 0.152 0.195 - - 0 0 - 0.142 0.110 0.142 - - 0 - -2.01%
2008-10-09 0 0.199 0.192 0.199 0.199 0.199 200,000 39,800 0.1990 0.145 0.140 0.145 0.145 0.145 275,188 0.1446 -0.50%
2008-10-08 0 0.200 0.160 0.200 0.200 0.200 100,000 20,000 0.2000 0.145 0.116 0.145 0.145 0.145 137,594 0.1454 -2.44%
2008-10-06 0 0.205 0.175 0.209 - - 0 0 - 0.149 0.127 0.152 - - 0 - 0.00%
2008-10-03 0 0.205 0.205 0.213 0.205 0.205 36,000 7,380 0.2050 0.149 0.149 0.155 0.149 0.149 49,534 0.1490 0.00%
2008-10-02 0 0.205 0.180 0.208 0.205 0.205 140,000 28,700 0.2050 0.149 0.131 0.151 0.149 0.149 192,632 0.1490 7.89%
2008-09-30 0 0.190 0.170 0.208 - - 0 0 - 0.138 0.124 0.151 - - 0 - 0.00%
2008-09-29 0 0.190 0.190 0.210 0.190 0.190 200,000 38,000 0.1900 0.138 0.138 0.153 0.138 0.138 275,188 0.1381 -12.84%
2008-09-26 0 0.218 0.195 0.223 0.208 0.218 188,000 40,704 0.2165 0.158 0.142 0.162 0.151 0.158 258,677 0.1574 7.39%
2008-09-25 0 0.203 0.185 0.203 0.203 0.203 72,000 14,616 0.2030 0.148 0.134 0.148 0.148 0.148 99,068 0.1475 4.64%
2008-09-24 0 0.194 0.178 0.200 - - 0 0 - 0.141 0.129 0.145 - - 0 - 0.00%
2008-09-23 0 0.194 0.180 0.203 0.194 0.194 80,000 15,520 0.1940 0.141 0.131 0.148 0.141 0.141 110,075 0.1410 0.00%
2008-09-22 0 0.194 0.180 0.194 - - 0 0 - 0.141 0.131 0.141 - - 0 - 0.00%
2008-09-19 0 0.194 0.170 0.194 0.194 0.194 80,000 15,520 0.1940 0.141 0.124 0.141 0.141 0.141 110,075 0.1410 0.52%
2008-09-18 0 0.193 0.174 0.194 0.188 0.193 732,000 138,908 0.1898 0.140 0.126 0.141 0.137 0.140 1,007,190 0.1379 -1.53%
2008-09-17 0 0.196 0.180 0.196 0.198 0.198 316,000 62,568 0.1980 0.142 0.131 0.142 0.144 0.144 434,798 0.1439 3.70%
2008-09-16 0 0.189 0.189 0.198 0.187 0.187 20,000 3,740 0.1870 0.137 0.137 0.144 0.136 0.136 27,519 0.1359 -5.50%
2008-09-12 0 0.200 0.195 0.214 0.200 0.215 260,000 54,400 0.2092 0.145 0.142 0.156 0.145 0.156 357,745 0.1521 0.00%
2008-09-11 0 0.200 0.198 0.218 0.200 0.210 560,000 113,000 0.2018 0.145 0.144 0.158 0.145 0.153 770,528 0.1467 -9.09%
2008-09-10 0 0.220 0.211 0.240 0.208 0.230 520,000 111,640 0.2147 0.160 0.153 0.174 0.151 0.167 715,490 0.1560 4.76%
2008-09-09 0 0.210 0.210 0.255 0.210 0.220 80,000 17,200 0.2150 0.153 0.153 0.185 0.153 0.160 110,075 0.1563 -4.55%
2008-09-08 0 0.220 0.208 0.220 0.220 0.240 220,000 50,800 0.2309 0.160 0.151 0.160 0.160 0.174 302,707 0.1678 5.26%
2008-09-05 0 0.209 0.208 0.235 0.208 0.220 240,000 50,676 0.2112 0.152 0.151 0.171 0.151 0.160 330,226 0.1535 -12.18%
2008-09-04 0 0.238 0.238 0.240 0.210 0.220 148,000 32,080 0.2168 0.173 0.173 0.174 0.153 0.160 203,639 0.1575 3.48%
2008-09-03 0 0.230 0.206 0.240 - - 0 0 - 0.167 0.150 0.174 - - 0 - 0.00%
2008-09-02 0 0.230 0.213 0.240 - - 0 0 - 0.167 0.155 0.174 - - 0 - 0.00%
2008-09-01 0 0.230 0.211 0.250 - - 0 0 - 0.167 0.153 0.182 - - 0 - 0.00%
2008-08-29 0 0.230 0.210 0.244 - - 0 0 - 0.167 0.153 0.177 - - 0 - 0.00%
2008-08-28 0 0.230 0.210 0.240 - - 0 0 - 0.167 0.153 0.174 - - 0 - 0.00%
2008-08-27 0 0.230 0.210 0.240 - - 0 0 - 0.167 0.153 0.174 - - 0 - 0.00%
2008-08-26 0 0.230 0.212 0.240 0.230 0.230 180,000 41,400 0.2300 0.167 0.154 0.174 0.167 0.167 247,670 0.1672 -0.86%
2008-08-25 0 0.232 0.212 0.255 0.232 0.232 64,000 14,848 0.2320 0.169 0.154 0.185 0.169 0.169 88,060 0.1686 -12.45%
2008-08-21 0 0.265 0.216 0.270 - - 0 0 - 0.193 0.157 0.196 - - 0 - 0.00%
2008-08-20 0 0.265 0.265 0.270 - - 0 0 - 0.193 0.193 0.196 - - 0 - 10.42%
2008-08-19 0 0.240 0.213 0.250 - - 0 0 - 0.174 0.155 0.182 - - 0 - 0.00%
2008-08-18 0 0.240 0.213 0.265 - - 0 0 - 0.174 0.155 0.193 - - 0 - 0.00%
2008-08-15 0 0.240 0.220 0.240 - - 0 0 - 0.174 0.160 0.174 - - 0 - 0.00%
2008-08-14 0 0.240 0.227 0.240 0.240 0.240 4,000 960 0.2400 0.174 0.165 0.174 0.174 0.174 5,504 0.1744 0.00%
2008-08-13 0 0.240 0.211 0.250 0.240 0.240 112,000 26,880 0.2400 0.174 0.153 0.182 0.174 0.174 154,106 0.1744 -4.00%
2008-08-12 0 0.250 0.230 0.275 - - 0 0 - 0.182 0.167 0.200 - - 0 - 0.00%
2008-08-11 0 0.250 0.250 0.275 0.250 0.275 192,000 48,100 0.2505 0.182 0.182 0.200 0.182 0.200 264,181 0.1821 0.00%
2008-08-08 0 0.250 0.224 0.250 - - 0 0 - 0.182 0.163 0.182 - - 0 - -3.85%
2008-08-07 0 0.260 0.240 0.260 0.240 0.260 80,000 19,684 0.2461 0.189 0.174 0.189 0.174 0.189 110,075 0.1788 4.00%
2008-08-05 0 0.250 0.230 0.250 0.236 0.250 708,000 169,092 0.2388 0.182 0.167 0.182 0.172 0.182 974,167 0.1736 0.00%
2008-08-04 0 0.250 0.240 0.250 0.280 0.280 4,000 1,120 0.2800 0.182 0.174 0.182 0.203 0.203 5,504 0.2035 5.93%
2008-08-01 0 0.236 0.236 0.248 0.236 0.236 4,000 944 0.2360 0.172 0.172 0.180 0.172 0.172 5,504 0.1715 -5.22%
2008-07-31 0 0.249 0.237 0.249 0.237 0.249 220,000 52,288 0.2377 0.181 0.172 0.181 0.172 0.181 302,707 0.1727 -0.40%
2008-07-30 0 0.250 0.238 0.250 0.240 0.250 76,000 18,304 0.2408 0.182 0.173 0.182 0.174 0.182 104,572 0.1750 0.00%
2008-07-29 0 0.250 0.240 0.250 0.240 0.250 404,000 95,196 0.2356 0.182 0.174 0.182 0.174 0.182 555,881 0.1713 2.04%
2008-07-28 0 0.245 0.225 0.245 - - 0 0 - 0.178 0.164 0.178 - - 0 - -2.00%
2008-07-25 0 0.250 0.231 0.250 0.250 0.250 40,000 10,000 0.2500 0.182 0.168 0.182 0.182 0.182 55,038 0.1817 0.00%
2008-07-24 0 0.250 0.230 0.260 0.250 0.280 224,000 56,120 0.2505 0.182 0.167 0.189 0.182 0.203 308,211 0.1821 -5.66%
2008-07-23 0 0.265 0.230 0.265 0.275 0.275 4,000 1,100 0.2750 0.193 0.167 0.193 0.200 0.200 5,504 0.1999 10.42%
2008-07-22 0 0.240 0.260 0.265 0.240 0.265 200,000 50,320 0.2516 0.174 0.189 0.193 0.174 0.193 275,188 0.1829 0.00%
2008-07-21 0 0.240 0.222 0.240 0.220 0.240 432,000 99,720 0.2308 0.174 0.161 0.174 0.160 0.174 594,407 0.1678 9.09%
2008-07-18 0 0.220 0.216 0.220 0.210 0.220 1,340,000 289,800 0.2163 0.160 0.157 0.160 0.153 0.160 1,843,762 0.1572 0.00%
2008-07-17 0 0.220 0.210 0.220 0.200 0.220 544,000 112,900 0.2075 0.160 0.153 0.160 0.145 0.160 748,512 0.1508 0.00%
2008-07-16 0 0.220 0.202 0.220 - - 0 0 - 0.160 0.147 0.160 - - 0 - 0.00%
2008-07-15 0 0.220 0.203 0.224 0.220 0.220 84,000 18,480 0.2200 0.160 0.148 0.163 0.160 0.160 115,579 0.1599 0.46%
2008-07-14 0 0.219 0.200 0.220 - - 0 0 - 0.159 0.145 0.160 - - 0 - 0.00%
2008-07-11 0 0.219 0.219 0.220 0.200 0.200 44,000 8,800 0.2000 0.159 0.159 0.160 0.145 0.145 60,541 0.1454 0.00%
2008-07-10 0 0.219 0.202 0.220 - - 0 0 - 0.159 0.147 0.160 - - 0 - 0.00%
2008-07-09 0 0.219 0.202 0.220 - - 0 0 - 0.159 0.147 0.160 - - 0 - 0.00%
2008-07-08 0 0.219 0.203 0.225 - - 0 0 - 0.159 0.148 0.164 - - 0 - 0.00%
2008-07-07 0 0.219 0.219 0.220 0.205 0.212 160,000 33,500 0.2094 0.159 0.159 0.160 0.149 0.154 220,151 0.1522 -0.45%
2008-07-04 0 0.220 0.200 0.220 - - 0 0 - 0.160 0.145 0.160 - - 0 - 0.00%
2008-07-03 0 0.220 0.202 0.220 - - 0 0 - 0.160 0.147 0.160 - - 0 - 0.00%
2008-07-02 0 0.220 0.202 0.220 - - 0 0 - 0.160 0.147 0.160 - - 0 - 0.00%
2008-06-30 0 0.220 0.203 0.220 0.220 0.220 100,000 22,000 0.2200 0.160 0.148 0.160 0.160 0.160 137,594 0.1599 0.00%
2008-06-27 0 0.220 0.205 0.232 0.219 0.220 400,000 87,760 0.2194 0.160 0.149 0.169 0.159 0.160 550,377 0.1595 0.46%
2008-06-26 0 0.219 0.205 0.219 0.219 0.220 300,000 65,832 0.2194 0.159 0.149 0.159 0.159 0.160 412,783 0.1595 9.50%
2008-06-25 0 0.200 0.197 0.219 0.200 0.200 24,000 4,800 0.2000 0.145 0.143 0.159 0.145 0.145 33,023 0.1454 -4.76%
2008-06-24 0 0.210 0.205 0.230 0.201 0.220 2,000,000 415,180 0.2076 0.153 0.149 0.167 0.146 0.160 2,751,884 0.1509 -4.11%
2008-06-23 0 0.219 0.219 0.220 0.207 0.220 660,000 141,080 0.2138 0.159 0.159 0.160 0.150 0.160 908,122 0.1554 8.96%
2008-06-20 0 0.201 0.170 0.220 - - 0 0 - 0.146 0.124 0.160 - - 0 - 0.00%
2008-06-19 0 0.201 0.171 0.220 - - 0 0 - 0.146 0.124 0.160 - - 0 - 0.00%
2008-06-18 0 0.201 0.201 0.220 - - 0 0 - 0.146 0.146 0.160 - - 0 - 0.50%
2008-06-17 0 0.200 0.178 0.210 - - 0 0 - 0.145 0.129 0.153 - - 0 - 0.00%
2008-06-16 0 0.200 0.180 0.210 - - 0 0 - 0.145 0.131 0.153 - - 0 - 0.00%
2008-06-13 0 0.200 0.180 0.220 - - 0 0 - 0.145 0.131 0.160 - - 0 - 0.00%
2008-06-12 0 0.200 0.196 0.218 0.200 0.205 260,000 52,620 0.2024 0.145 0.142 0.158 0.145 0.149 357,745 0.1471 -4.76%
2008-06-11 0 0.210 0.201 0.222 - - 0 0 - 0.153 0.146 0.161 - - 0 - 0.00%
2008-06-10 0 0.210 0.190 0.220 0.202 0.210 384,000 78,208 0.2037 0.153 0.138 0.160 0.147 0.153 528,362 0.1480 0.00%
2008-06-06 0 0.210 0.202 0.220 0.210 0.210 200,000 42,000 0.2100 0.153 0.147 0.160 0.153 0.153 275,188 0.1526 -3.67%
2008-06-05 0 0.218 0.218 0.220 0.210 0.210 400,000 84,000 0.2100 0.158 0.158 0.160 0.153 0.153 550,377 0.1526 3.81%
2008-06-04 0 0.210 0.210 0.220 0.210 0.210 200,000 42,000 0.2100 0.153 0.153 0.160 0.153 0.153 275,188 0.1526 -2.78%
2008-06-03 0 0.216 0.200 0.220 - - 0 0 - 0.157 0.145 0.160 - - 0 - 0.00%
2008-06-02 0 0.216 0.216 0.225 0.216 0.220 544,000 118,516 0.2179 0.157 0.157 0.164 0.157 0.160 748,512 0.1583 -5.26%
2008-05-30 0 0.228 0.228 0.230 0.220 0.220 24,000 5,280 0.2200 0.166 0.166 0.167 0.160 0.160 33,023 0.1599 -0.87%
2008-05-29 0 0.230 0.195 0.230 0.230 0.230 16,000 3,680 0.2300 0.167 0.142 0.167 0.167 0.167 22,015 0.1672 6.98%
2008-05-28 0 0.215 0.203 0.235 - - 0 0 - 0.156 0.148 0.171 - - 0 - 0.00%
2008-05-27 0 0.215 0.207 0.238 0.215 0.216 476,000 103,920 0.2183 0.156 0.150 0.173 0.156 0.157 654,948 0.1587 -6.52%
2008-05-26 0 0.230 0.230 0.232 0.220 0.220 44,000 9,680 0.2200 0.167 0.167 0.169 0.160 0.160 60,541 0.1599 -3.36%
2008-05-23 0 0.238 0.223 0.240 - - 0 0 - 0.173 0.162 0.174 - - 0 - 0.00%
2008-05-22 0 0.238 0.221 0.238 0.225 0.242 2,584,000 586,500 0.2270 0.173 0.161 0.173 0.164 0.176 3,555,434 0.1650 0.00%
2008-05-21 0 0.238 0.238 0.240 0.230 0.240 1,204,000 278,280 0.2311 0.173 0.173 0.174 0.167 0.174 1,656,634 0.1680 3.48%
2008-05-20 0 0.230 0.230 0.240 0.230 0.230 320,000 73,600 0.2300 0.167 0.167 0.174 0.167 0.167 440,301 0.1672 0.00%
2008-05-19 0 0.230 0.240 0.250 0.220 0.243 612,000 141,300 0.2309 0.167 0.174 0.182 0.160 0.177 842,077 0.1678 6.98%
2008-05-16 0 0.215 0.215 0.240 0.215 0.240 56,000 12,296 0.2196 0.156 0.156 0.174 0.156 0.174 77,053 0.1596 -4.44%
2008-05-15 0 0.225 0.220 0.234 0.215 0.235 368,000 82,556 0.2243 0.164 0.160 0.170 0.156 0.171 506,347 0.1630 -4.26%
2008-05-14 0 0.235 0.222 0.235 0.200 0.235 1,108,000 239,552 0.2162 0.171 0.161 0.171 0.145 0.171 1,524,544 0.1571 41.57%
2008-05-13 0 0.166 0.166 0.190 0.148 0.148 12,000 1,776 0.1480 0.121 0.121 0.138 0.108 0.108 16,511 0.1076 -12.63%
2008-05-09 0 0.190 0.167 0.190 0.190 0.190 164,000 31,160 0.1900 0.138 0.121 0.138 0.138 0.138 225,654 0.1381 0.53%
2008-05-08 0 0.189 0.175 0.190 - - 0 0 - 0.137 0.127 0.138 - - 0 - 0.00%
2008-05-07 0 0.189 0.170 0.190 - - 0 0 - 0.137 0.124 0.138 - - 0 - 0.00%
2008-05-06 0 0.189 0.189 0.190 - - 0 0 - 0.137 0.137 0.138 - - 0 - 3.85%
2008-05-05 0 0.182 0.182 0.190 0.180 0.182 128,000 23,224 0.1814 0.132 0.132 0.138 0.131 0.132 176,121 0.1319 -1.62%
2008-05-02 0 0.185 0.175 0.185 0.172 0.185 84,000 14,840 0.1767 0.134 0.127 0.134 0.125 0.134 115,579 0.1284 1.65%
2008-04-30 0 0.182 0.163 0.188 - - 0 0 - 0.132 0.118 0.137 - - 0 - 0.00%
2008-04-29 0 0.182 0.160 0.182 - - 0 0 - 0.132 0.116 0.132 - - 0 - 0.00%
2008-04-28 0 0.182 0.182 0.184 - - 0 0 - 0.132 0.132 0.134 - - 0 - 8.33%
2008-04-25 0 0.168 0.180 0.185 0.160 0.190 812,000 144,840 0.1784 0.122 0.131 0.134 0.116 0.138 1,117,265 0.1296 -0.59%
2008-04-24 0 0.169 0.169 0.189 0.168 0.190 124,000 22,972 0.1853 0.123 0.123 0.137 0.122 0.138 170,617 0.1346 -8.65%
2008-04-23 0 0.185 0.168 0.195 - - 0 0 - 0.134 0.122 0.142 - - 0 - 0.00%
2008-04-22 0 0.185 0.168 0.200 - - 0 0 - 0.134 0.122 0.145 - - 0 - 0.00%
2008-04-21 0 0.185 0.168 0.200 - - 0 0 - 0.134 0.122 0.145 - - 0 - 0.00%
2008-04-18 0 0.185 0.168 0.200 - - 0 0 - 0.134 0.122 0.145 - - 0 - 0.00%
2008-04-17 0 0.185 0.170 0.185 0.180 0.185 20,000 3,660 0.1830 0.134 0.124 0.134 0.131 0.134 27,519 0.1330 -2.63%
2008-04-16 0 0.190 0.164 0.196 - - 0 0 - 0.138 0.119 0.142 - - 0 - 0.00%
2008-04-15 0 0.190 0.160 0.205 - - 0 0 - 0.138 0.116 0.149 - - 0 - 0.00%
2008-04-14 0 0.190 0.160 0.200 0.190 0.190 4,000 760 0.1900 0.138 0.116 0.145 0.138 0.138 5,504 0.1381 2.70%
2008-04-11 0 0.185 0.162 0.185 - - 0 0 - 0.134 0.118 0.134 - - 0 - -2.63%
2008-04-10 0 0.190 0.160 0.190 - - 0 0 - 0.138 0.116 0.138 - - 0 - 0.00%
2008-04-09 0 0.190 0.170 0.208 - - 0 0 - 0.138 0.124 0.151 - - 0 - 0.00%
2008-04-08 0 0.190 0.181 0.210 0.190 0.190 120,000 22,800 0.1900 0.138 0.132 0.153 0.138 0.138 165,113 0.1381 0.00%
2008-04-07 0 0.190 0.168 0.205 - - 0 0 - 0.138 0.122 0.149 - - 0 - 0.00%
2008-04-03 0 0.190 0.176 0.190 0.190 0.190 8,000 1,520 0.1900 0.138 0.128 0.138 0.138 0.138 11,008 0.1381 13.10%
2008-04-02 0 0.168 0.160 0.199 0.168 0.199 40,000 7,500 0.1875 0.122 0.116 0.145 0.122 0.145 55,038 0.1363 -12.95%
2008-04-01 0 0.193 0.193 0.220 - - 0 0 - 0.140 0.140 0.160 - - 0 - 4.89%
2008-03-31 0 0.184 0.160 0.198 - - 0 0 - 0.134 0.116 0.144 - - 0 - 0.00%
2008-03-28 0 0.184 0.160 - 0.170 0.184 240,000 41,688 0.1737 0.134 0.116 - 0.124 0.134 330,226 0.1262 8.24%
2008-03-27 0 0.170 0.165 0.180 0.170 0.180 248,000 42,496 0.1714 0.124 0.120 0.131 0.124 0.131 341,234 0.1245 -10.53%
2008-03-26 0 0.190 0.190 0.198 - - 0 0 - 0.138 0.138 0.144 - - 0 - 0.00%
2008-03-25 0 0.190 0.190 0.198 0.180 0.180 28,000 5,040 0.1800 0.138 0.138 0.144 0.131 0.131 38,526 0.1308 0.00%
2008-03-20 0 0.190 0.188 0.190 0.190 0.190 284,000 53,960 0.1900 0.138 0.137 0.138 0.138 0.138 390,768 0.1381 -5.00%
2008-03-19 0 0.200 0.197 0.200 0.195 0.200 964,000 190,520 0.1976 0.145 0.143 0.145 0.142 0.145 1,326,408 0.1436 3.09%
2008-03-18 0 0.194 0.190 0.195 0.180 0.200 1,228,000 234,800 0.1912 0.141 0.138 0.142 0.131 0.145 1,689,657 0.1390 -3.00%
2008-03-17 0 0.200 0.200 0.210 0.200 0.200 140,000 28,000 0.2000 0.145 0.145 0.153 0.145 0.145 192,632 0.1454 -2.91%
2008-03-14 0 0.206 0.204 0.217 0.201 0.206 44,000 9,044 0.2055 0.150 0.148 0.158 0.146 0.150 60,541 0.1494 -0.48%
2008-03-13 0 0.207 0.207 0.232 0.206 0.208 300,000 62,320 0.2077 0.150 0.150 0.169 0.150 0.151 412,783 0.1510 -1.43%
2008-03-12 0 0.210 0.210 0.228 - - 0 0 - 0.153 0.153 0.166 - - 0 - 0.96%
2008-03-11 0 0.208 0.208 0.232 0.203 0.212 560,000 113,540 0.2028 0.151 0.151 0.169 0.148 0.154 770,528 0.1474 -0.95%
2008-03-10 0 0.210 0.208 0.222 0.210 0.213 1,244,000 262,004 0.2106 0.153 0.151 0.161 0.153 0.155 1,711,672 0.1531 -3.67%
2008-03-07 0 0.218 0.218 0.228 0.210 0.231 424,000 90,952 0.2145 0.158 0.158 0.166 0.153 0.168 583,399 0.1559 2.35%
2008-03-06 0 0.213 0.213 0.224 0.210 0.220 384,000 82,968 0.2161 0.155 0.155 0.163 0.153 0.160 528,362 0.1570 -1.84%
2008-03-05 0 0.217 0.214 0.220 0.215 0.218 472,000 101,616 0.2153 0.158 0.156 0.160 0.156 0.158 649,445 0.1565 -0.46%
2008-03-04 0 0.218 0.215 0.228 0.218 0.220 120,000 26,200 0.2183 0.158 0.156 0.166 0.158 0.160 165,113 0.1587 -3.96%
2008-03-03 0 0.227 0.218 0.227 - - 0 0 - 0.165 0.158 0.165 - - 0 - -0.44%
2008-02-29 0 0.228 0.220 0.235 - - 96,000 21,120 0.2200 0.166 0.160 0.171 - - 132,090 0.1599 0.00%
2008-02-28 0 0.228 0.218 0.228 - - 0 0 - 0.166 0.158 0.166 - - 0 - 0.00%
2008-02-27 0 0.228 0.220 0.230 0.220 0.228 152,000 34,080 0.2242 0.166 0.160 0.167 0.160 0.166 209,143 0.1630 2.70%
2008-02-26 0 0.222 0.220 0.228 0.220 0.222 136,000 30,072 0.2211 0.161 0.160 0.166 0.160 0.161 187,128 0.1607 -2.63%
2008-02-25 0 0.228 0.218 0.228 0.228 0.228 4,000 912 0.2280 0.166 0.158 0.166 0.166 0.166 5,504 0.1657 3.64%
2008-02-22 0 0.220 0.218 0.234 0.220 0.220 40,000 8,800 0.2200 0.160 0.158 0.170 0.160 0.160 55,038 0.1599 -0.45%
2008-02-21 0 0.221 0.220 0.235 0.221 0.221 100,000 22,100 0.2210 0.161 0.160 0.171 0.161 0.161 137,594 0.1606 2.79%
2008-02-20 0 0.215 0.215 0.230 0.214 0.214 20,000 4,280 0.2140 0.156 0.156 0.167 0.156 0.156 27,519 0.1555 -8.51%
2008-02-19 0 0.235 0.220 0.235 0.210 0.235 716,000 151,792 0.2120 0.171 0.160 0.171 0.153 0.171 985,174 0.1541 6.82%
2008-02-18 0 0.220 0.203 0.234 - - 0 0 - 0.160 0.148 0.170 - - 0 - 0.00%
2008-02-15 0 0.220 0.213 0.235 - - 0 0 - 0.160 0.155 0.171 - - 0 - 0.00%
2008-02-14 0 0.220 0.205 0.234 0.220 0.220 80,000 17,600 0.2200 0.160 0.149 0.170 0.160 0.160 110,075 0.1599 0.00%
2008-02-13 0 0.220 0.213 0.234 0.217 0.221 304,000 66,740 0.2195 0.160 0.155 0.170 0.158 0.161 418,286 0.1596 3.29%
2008-02-12 0 0.213 0.213 0.230 0.210 0.210 20,000 4,200 0.2100 0.155 0.155 0.167 0.153 0.153 27,519 0.1526 0.00%
2008-02-11 0 0.213 0.203 0.228 - - 0 0 - 0.155 0.148 0.166 - - 0 - 0.00%
2008-02-06 0 0.213 - 0.230 - - 0 0 - 0.155 - 0.167 - - 0 - 0.00%
2008-02-05 0 0.213 0.213 0.228 0.202 0.202 52,000 10,492 0.2018 0.155 0.155 0.166 0.147 0.147 71,549 0.1466 -2.29%
2008-02-04 0 0.218 0.218 0.230 0.200 0.204 716,000 143,960 0.2011 0.158 0.158 0.167 0.145 0.148 985,174 0.1461 3.81%
2008-02-01 0 0.210 0.195 0.221 - - 0 0 - 0.153 0.142 0.161 - - 0 - 0.00%
2008-01-31 0 0.210 0.202 0.230 0.200 0.210 716,000 144,912 0.2024 0.153 0.147 0.167 0.145 0.153 985,174 0.1471 0.00%
2008-01-30 0 0.210 0.204 0.225 - - 0 0 - 0.153 0.148 0.164 - - 0 - 0.00%
2008-01-29 0 0.210 0.210 0.234 0.210 0.210 80,000 16,800 0.2100 0.153 0.153 0.170 0.153 0.153 110,075 0.1526 -4.55%
2008-01-28 0 0.220 0.211 0.232 0.220 0.220 300,000 66,000 0.2200 0.160 0.153 0.169 0.160 0.160 412,783 0.1599 0.00%
2008-01-25 0 0.220 0.220 0.235 - - 0 0 - 0.160 0.160 0.171 - - 0 - 0.92%
2008-01-24 0 0.218 0.205 0.218 - - 0 0 - 0.158 0.149 0.158 - - 0 - -0.91%
2008-01-23 0 0.220 0.206 0.235 - - 0 0 - 0.160 0.150 0.171 - - 0 - 0.00%
2008-01-22 0 0.220 0.215 0.220 0.215 0.220 120,000 26,040 0.2170 0.160 0.156 0.160 0.156 0.160 165,113 0.1577 -3.51%
2008-01-21 0 0.228 0.228 0.243 0.228 0.228 28,000 6,384 0.2280 0.166 0.166 0.177 0.166 0.166 38,526 0.1657 -4.60%
2008-01-18 0 0.239 0.228 0.243 - - 0 0 - 0.174 0.166 0.177 - - 0 - 0.00%
2008-01-17 0 0.239 0.225 0.239 0.232 0.239 204,000 47,468 0.2327 0.174 0.164 0.174 0.169 0.174 280,692 0.1691 3.02%
2008-01-16 0 0.232 0.232 0.243 0.232 0.241 892,000 208,060 0.2333 0.169 0.169 0.177 0.169 0.175 1,227,340 0.1695 -3.33%
2008-01-15 0 0.240 0.238 0.240 - - 0 0 - 0.174 0.173 0.174 - - 0 - -1.23%
2008-01-14 0 0.243 0.234 0.243 0.233 0.243 560,000 132,436 0.2365 0.177 0.170 0.177 0.169 0.177 770,528 0.1719 2.97%
2008-01-11 0 0.236 0.236 0.242 0.235 0.242 660,000 158,240 0.2398 0.172 0.172 0.176 0.171 0.176 908,122 0.1742 -0.42%
2008-01-10 0 0.237 0.235 0.243 - - 0 0 - 0.172 0.171 0.177 - - 0 - 0.00%
2008-01-09 0 0.237 0.237 0.240 0.233 0.244 220,000 52,360 0.2380 0.172 0.172 0.174 0.169 0.177 302,707 0.1730 1.28%
2008-01-08 0 0.234 0.234 0.244 0.230 0.245 444,000 105,192 0.2369 0.170 0.170 0.177 0.167 0.178 610,918 0.1722 -2.50%
2008-01-07 0 0.240 0.234 0.249 0.240 0.240 100,000 24,000 0.2400 0.174 0.170 0.181 0.174 0.174 137,594 0.1744 -2.04%
2008-01-04 0 0.245 0.230 0.247 - - 0 0 - 0.178 0.167 0.180 - - 0 - 0.00%
2008-01-03 0 0.245 0.220 0.245 - - 0 0 - 0.178 0.160 0.178 - - 0 - -2.00%
2008-01-02 0 0.250 - 0.250 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2007-12-31 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.182 - 0.182 0.182 0.182 27,519 0.1817 5.04%
2007-12-28 0 0.238 0.238 0.250 0.228 0.232 1,592,000 365,552 0.2296 0.173 0.173 0.182 0.166 0.169 2,190,500 0.1669 -0.42%
2007-12-27 0 0.239 0.229 0.239 0.239 0.239 100,000 23,900 0.2390 0.174 0.166 0.174 0.174 0.174 137,594 0.1737 3.91%
2007-12-24 0 0.230 0.228 0.230 - - 0 0 - 0.167 0.166 0.167 - - 0 - 0.00%
2007-12-21 0 0.230 0.220 0.239 0.230 0.240 1,100,000 254,644 0.2315 0.167 0.160 0.174 0.167 0.174 1,513,536 0.1682 -2.13%
2007-12-20 0 0.235 0.232 0.249 0.235 0.235 60,000 14,100 0.2350 0.171 0.169 0.181 0.171 0.171 82,557 0.1708 -5.24%
2007-12-19 0 0.248 0.235 0.248 0.248 0.248 128,000 31,744 0.2480 0.180 0.171 0.180 0.180 0.180 176,121 0.1802 0.00%
2007-12-18 0 0.248 0.234 0.248 0.234 0.248 32,000 7,616 0.2380 0.180 0.170 0.180 0.170 0.180 44,030 0.1730 5.53%
2007-12-17 0 0.235 0.235 0.249 0.235 0.235 188,000 44,180 0.2350 0.171 0.171 0.181 0.171 0.171 258,677 0.1708 -6.00%
2007-12-14 0 0.250 0.242 0.255 0.240 0.250 84,000 20,280 0.2414 0.182 0.176 0.185 0.174 0.182 115,579 0.1755 2.04%
2007-12-13 0 0.245 0.240 0.245 0.245 0.245 152,000 37,240 0.2450 0.178 0.174 0.178 0.178 0.178 209,143 0.1781 -5.77%
2007-12-12 0 0.260 0.245 0.260 0.245 0.260 104,000 25,540 0.2456 0.189 0.178 0.189 0.178 0.189 143,098 0.1785 1.96%
2007-12-11 0 0.255 0.255 0.260 0.242 0.242 120,000 29,040 0.2420 0.185 0.185 0.189 0.176 0.176 165,113 0.1759 -3.77%
2007-12-10 0 0.265 0.240 0.265 0.265 0.265 8,000 2,120 0.2650 0.193 0.174 0.193 0.193 0.193 11,008 0.1926 6.00%
2007-12-07 0 0.250 0.250 0.265 0.247 0.260 574,000 147,524 0.2570 0.182 0.182 0.193 0.180 0.189 789,791 0.1868 -1.96%
2007-12-06 0 0.255 0.245 0.255 0.245 0.255 104,000 25,520 0.2454 0.185 0.178 0.185 0.178 0.185 143,098 0.1783 5.81%
2007-12-05 0 0.241 0.241 0.245 0.240 0.245 72,000 17,420 0.2419 0.175 0.175 0.178 0.174 0.178 99,068 0.1758 -0.82%
2007-12-04 0 0.243 0.243 0.260 0.243 0.243 72,000 17,496 0.2430 0.177 0.177 0.189 0.177 0.177 99,068 0.1766 -2.80%
2007-12-03 0 0.250 0.240 0.250 0.255 0.255 60,000 15,300 0.2550 0.182 0.174 0.182 0.185 0.185 82,557 0.1853 -1.96%
2007-11-30 0 0.255 0.244 0.255 0.245 0.260 308,000 77,880 0.2529 0.185 0.177 0.185 0.178 0.189 423,790 0.1838 6.25%
2007-11-29 0 0.240 0.234 0.244 0.240 0.245 248,000 60,160 0.2426 0.174 0.170 0.177 0.174 0.178 341,234 0.1763 0.00%
2007-11-28 0 0.240 0.236 0.245 0.240 0.240 80,000 19,200 0.2400 0.174 0.172 0.178 0.174 0.174 110,075 0.1744 1.69%
2007-11-27 0 0.236 0.228 0.240 0.236 0.236 296,000 69,872 0.2361 0.172 0.166 0.174 0.172 0.172 407,279 0.1716 4.89%
2007-11-26 0 0.225 0.223 0.238 0.225 0.225 100,000 22,500 0.2250 0.164 0.162 0.173 0.164 0.164 137,594 0.1635 0.00%
2007-11-23 0 0.225 0.225 0.240 0.225 0.225 300,000 67,200 0.2240 0.164 0.164 0.174 0.164 0.164 412,783 0.1628 0.00%
2007-11-22 0 0.225 0.217 0.232 0.225 0.225 300,000 67,500 0.2250 0.164 0.158 0.169 0.164 0.164 412,783 0.1635 -0.44%
2007-11-21 0 0.226 0.220 0.242 - - 0 0 - 0.164 0.160 0.176 - - 0 - 0.00%
2007-11-20 0 0.226 0.226 0.242 0.216 0.216 460,000 99,360 0.2160 0.164 0.164 0.176 0.157 0.157 632,933 0.1570 0.00%
2007-11-19 0 0.226 0.217 0.232 0.215 0.235 868,000 191,600 0.2207 0.164 0.158 0.169 0.156 0.171 1,194,318 0.1604 -3.42%
2007-11-16 0 0.234 0.234 0.249 0.232 0.245 1,660,000 392,708 0.2366 0.170 0.170 0.181 0.169 0.178 2,284,064 0.1719 -4.49%
2007-11-15 0 0.245 0.245 0.255 0.245 0.245 240,000 58,800 0.2450 0.178 0.178 0.185 0.178 0.178 330,226 0.1781 -2.00%
2007-11-14 0 0.250 0.250 0.260 0.242 0.255 892,000 223,740 0.2508 0.182 0.182 0.189 0.176 0.185 1,227,340 0.1823 2.04%
2007-11-13 0 0.245 0.245 0.247 0.232 0.232 4,000 928 0.2320 0.178 0.178 0.180 0.169 0.169 5,504 0.1686 2.51%
2007-11-12 0 0.239 0.234 0.239 0.232 0.239 1,712,000 399,576 0.2334 0.174 0.170 0.174 0.169 0.174 2,355,613 0.1696 -2.85%
2007-11-09 0 0.246 0.246 0.250 0.246 0.246 196,000 48,216 0.2460 0.179 0.179 0.182 0.179 0.179 269,685 0.1788 -1.20%
2007-11-08 0 0.249 0.238 0.249 0.246 0.249 256,000 63,204 0.2469 0.181 0.173 0.181 0.179 0.181 352,241 0.1794 1.63%
2007-11-07 0 0.245 0.240 0.246 0.238 0.245 832,000 200,304 0.2408 0.178 0.174 0.179 0.173 0.178 1,144,784 0.1750 6.52%
2007-11-06 0 0.230 0.230 0.237 0.230 0.235 440,000 101,960 0.2317 0.167 0.167 0.172 0.167 0.171 605,414 0.1684 -2.13%
2007-11-05 0 0.235 0.235 0.239 0.230 0.242 1,108,000 257,356 0.2323 0.171 0.171 0.174 0.167 0.176 1,524,544 0.1688 -2.08%
2007-11-02 0 0.240 0.226 0.240 0.225 0.240 760,000 172,400 0.2268 0.174 0.164 0.174 0.164 0.174 1,045,716 0.1649 3.45%
2007-11-01 0 0.232 0.232 0.239 0.232 0.240 936,000 218,312 0.2332 0.169 0.169 0.174 0.169 0.174 1,287,882 0.1695 -6.45%
2007-10-31 0 0.248 0.248 0.250 0.247 0.255 160,000 39,680 0.2480 0.180 0.180 0.182 0.180 0.185 220,151 0.1802 2.48%
2007-10-30 0 0.242 0.242 0.250 0.234 0.249 1,384,000 336,084 0.2428 0.176 0.176 0.182 0.170 0.181 1,904,304 0.1765 -0.82%
2007-10-29 0 0.244 0.234 0.244 0.224 0.244 2,328,000 539,128 0.2316 0.177 0.170 0.177 0.163 0.177 3,203,193 0.1683 3.83%
2007-10-26 0 0.235 0.230 0.235 - - 0 0 - 0.171 0.167 0.171 - - 0 - 0.00%
2007-10-25 0 0.235 0.230 0.244 - - 200,000 44,000 0.2200 0.171 0.167 0.177 - - 275,188 0.1599 0.00%
2007-10-24 0 0.235 0.225 0.235 0.223 0.235 184,000 42,032 0.2284 0.171 0.164 0.171 0.162 0.171 253,173 0.1660 2.17%
2007-10-23 0 0.230 0.226 0.230 0.230 0.230 140,000 32,200 0.2300 0.167 0.164 0.167 0.167 0.167 192,632 0.1672 2.22%
2007-10-22 0 0.225 0.225 0.228 0.221 0.225 488,000 108,828 0.2230 0.164 0.164 0.166 0.161 0.164 671,460 0.1621 -2.17%
2007-10-18 0 0.230 0.224 0.230 0.220 0.230 136,000 30,332 0.2230 0.167 0.163 0.167 0.160 0.167 187,128 0.1621 3.14%
2007-10-17 0 0.223 0.223 0.230 0.223 0.224 60,000 13,420 0.2237 0.162 0.162 0.167 0.162 0.163 82,557 0.1626 -2.19%
2007-10-16 0 0.228 0.226 0.230 0.225 0.228 312,000 70,828 0.2270 0.166 0.164 0.167 0.164 0.166 429,294 0.1650 -0.44%
2007-10-15 0 0.229 0.225 0.229 0.229 0.229 80,000 18,320 0.2290 0.166 0.164 0.166 0.166 0.166 110,075 0.1664 -2.55%
2007-10-12 0 0.235 0.224 0.235 0.213 0.235 284,000 62,100 0.2187 0.171 0.163 0.171 0.155 0.171 390,768 0.1589 0.00%
2007-10-11 0 0.235 0.225 0.238 0.220 0.235 372,000 86,496 0.2325 0.171 0.164 0.173 0.160 0.171 511,850 0.1690 2.17%
2007-10-10 0 0.230 0.230 0.235 0.220 0.220 164,000 36,080 0.2200 0.167 0.167 0.171 0.160 0.160 225,654 0.1599 0.44%
2007-10-09 0 0.229 0.218 0.229 0.212 0.230 296,000 65,384 0.2209 0.166 0.158 0.166 0.154 0.167 407,279 0.1605 0.44%
2007-10-08 0 0.228 0.212 0.229 0.215 0.230 444,000 101,164 0.2278 0.166 0.154 0.166 0.156 0.167 610,918 0.1656 16.92%
2007-10-05 0 0.195 0.195 0.240 0.180 0.195 80,000 15,300 0.1913 0.142 0.142 0.174 0.131 0.142 110,075 0.1390 -7.14%
2007-10-04 0 0.210 0.210 0.215 0.210 0.212 312,000 65,724 0.2107 0.153 0.153 0.156 0.153 0.154 429,294 0.1531 -4.55%
2007-10-03 0 0.220 0.215 0.220 0.215 0.225 200,000 43,828 0.2191 0.160 0.156 0.160 0.156 0.164 275,188 0.1593 -2.22%
2007-10-02 0 0.225 0.225 0.227 0.223 0.227 8,000 1,800 0.2250 0.164 0.164 0.165 0.162 0.165 11,008 0.1635 -3.02%
2007-09-28 0 0.232 0.232 0.237 0.212 0.212 128,000 27,640 0.2159 0.169 0.169 0.172 0.154 0.154 176,121 0.1569 -4.13%
2007-09-27 0 0.242 0.223 0.242 0.230 0.243 116,000 27,220 0.2347 0.176 0.162 0.176 0.167 0.177 159,609 0.1705 -0.41%
2007-09-25 0 0.243 0.218 0.243 0.218 0.244 368,000 82,816 0.2250 0.177 0.158 0.177 0.158 0.177 506,347 0.1636 5.19%
2007-09-24 0 0.231 0.231 0.242 0.230 0.250 1,004,000 240,464 0.2395 0.168 0.168 0.176 0.167 0.182 1,381,446 0.1741 -3.75%
2007-09-21 0 0.240 0.234 0.245 0.232 0.245 360,000 84,660 0.2352 0.174 0.170 0.178 0.169 0.178 495,339 0.1709 -2.04%
2007-09-20 0 0.245 0.245 0.248 0.237 0.237 10,000 2,356 0.2356 0.178 0.178 0.180 0.172 0.172 13,759 0.1712 -0.81%
2007-09-19 0 0.247 0.247 0.250 0.233 0.238 868,000 204,524 0.2356 0.180 0.180 0.182 0.169 0.173 1,194,318 0.1712 0.82%
2007-09-18 0 0.245 0.238 0.245 - - 0 0 - 0.178 0.173 0.178 - - 0 - -1.21%
2007-09-17 0 0.248 0.236 0.242 0.236 0.250 312,000 76,960 0.2467 0.180 0.172 0.176 0.172 0.182 429,294 0.1793 3.33%
2007-09-14 0 0.240 0.240 0.245 0.240 0.245 332,000 81,240 0.2447 0.174 0.174 0.178 0.174 0.178 456,813 0.1778 -3.23%
2007-09-13 0 0.248 0.245 0.255 0.235 0.248 832,000 199,904 0.2403 0.180 0.178 0.185 0.171 0.180 1,144,784 0.1746 1.22%
2007-09-12 0 0.245 0.240 0.250 0.245 0.245 188,000 46,060 0.2450 0.178 0.174 0.182 0.178 0.178 258,677 0.1781 2.08%
2007-09-11 0 0.240 0.238 0.250 0.240 0.245 132,000 31,840 0.2412 0.174 0.173 0.182 0.174 0.178 181,624 0.1753 -2.04%
2007-09-10 0 0.245 0.235 0.245 0.240 0.245 388,000 94,264 0.2429 0.178 0.171 0.178 0.174 0.178 533,866 0.1766 -1.21%
2007-09-07 0 0.248 0.245 0.248 0.245 0.255 432,000 107,056 0.2478 0.180 0.178 0.180 0.178 0.185 594,407 0.1801 -0.80%
2007-09-06 0 0.250 0.244 0.250 0.234 0.250 1,488,000 362,364 0.2435 0.182 0.177 0.182 0.170 0.182 2,047,402 0.1770 4.17%
2007-09-05 0 0.240 0.240 0.244 0.234 0.245 172,000 41,252 0.2398 0.174 0.174 0.177 0.170 0.178 236,662 0.1743 -2.04%
2007-09-04 0 0.245 0.236 0.245 - - 48,000 11,288 0.2352 0.178 0.172 0.178 - - 66,045 0.1709 0.00%
2007-09-03 0 0.245 0.240 0.245 0.240 0.245 432,000 105,700 0.2447 0.178 0.174 0.178 0.174 0.178 594,407 0.1778 2.08%
2007-08-31 0 0.240 0.237 0.240 0.228 0.242 3,260,000 778,200 0.2387 0.174 0.172 0.174 0.166 0.176 4,485,571 0.1735 0.00%
2007-08-30 0 0.240 0.240 0.248 0.235 0.238 680,000 160,104 0.2354 0.174 0.174 0.180 0.171 0.173 935,641 0.1711 2.13%
2007-08-29 0 0.235 0.235 0.245 0.233 0.240 152,000 35,684 0.2348 0.171 0.171 0.178 0.169 0.174 209,143 0.1706 -4.08%
2007-08-28 0 0.245 0.238 0.245 0.245 0.250 408,000 100,960 0.2475 0.178 0.173 0.178 0.178 0.182 561,384 0.1798 0.00%
2007-08-27 0 0.245 0.245 0.250 0.245 0.260 1,352,000 346,632 0.2564 0.178 0.178 0.182 0.178 0.189 1,860,274 0.1863 -2.00%
2007-08-24 0 0.250 0.243 0.250 0.237 0.250 376,000 90,364 0.2403 0.182 0.177 0.182 0.172 0.182 517,354 0.1747 0.00%
2007-08-23 0 0.250 0.242 0.250 0.230 0.250 960,000 230,968 0.2406 0.182 0.176 0.182 0.167 0.182 1,320,904 0.1749 3.31%
2007-08-22 0 0.242 0.242 0.250 0.220 0.255 978,000 239,080 0.2445 0.176 0.176 0.182 0.160 0.185 1,345,671 0.1777 0.83%
2007-08-21 0 0.240 0.228 0.240 0.235 0.265 494,000 123,860 0.2507 0.174 0.166 0.174 0.171 0.193 679,715 0.1822 -4.00%
2007-08-20 0 0.250 0.241 0.250 0.235 0.255 648,000 160,000 0.2469 0.182 0.175 0.182 0.171 0.185 891,610 0.1795 8.70%
2007-08-17 0 0.230 0.230 0.250 0.200 0.255 1,052,000 237,876 0.2261 0.167 0.167 0.182 0.145 0.185 1,447,491 0.1643 -5.74%
2007-08-16 0 0.244 0.244 0.245 0.230 0.245 784,000 185,040 0.2360 0.177 0.177 0.178 0.167 0.178 1,078,739 0.1715 -7.92%
2007-08-15 0 0.265 0.245 0.265 0.250 0.275 620,000 160,380 0.2587 0.193 0.178 0.193 0.182 0.200 853,084 0.1880 -1.85%
2007-08-14 0 0.270 0.265 0.275 0.247 0.275 1,628,000 432,372 0.2656 0.196 0.193 0.200 0.180 0.200 2,240,034 0.1930 9.31%
2007-08-13 0 0.247 0.247 0.248 - - 0 0 - 0.180 0.180 0.180 - - 0 - 0.82%
2007-08-10 0 0.245 0.162 0.245 - - 0 0 - 0.178 0.118 0.178 - - 0 - 0.00%
2007-08-09 0 0.245 0.240 0.245 0.240 0.245 116,000 28,280 0.2438 0.178 0.174 0.178 0.174 0.178 159,609 0.1772 0.41%
2007-08-08 0 0.244 0.244 0.245 0.228 0.230 264,000 60,592 0.2295 0.177 0.177 0.178 0.166 0.167 363,249 0.1668 10.91%
2007-08-07 0 0.220 0.229 0.230 0.202 0.240 1,076,000 248,800 0.2312 0.160 0.166 0.167 0.147 0.174 1,480,514 0.1680 -12.00%
2007-08-06 0 0.250 0.239 0.250 0.239 0.260 1,288,000 327,052 0.2539 0.182 0.174 0.182 0.174 0.189 1,772,213 0.1845 -5.66%
2007-08-03 0 0.265 0.265 0.270 0.260 0.260 80,000 20,800 0.2600 0.193 0.193 0.196 0.189 0.189 110,075 0.1890 -1.85%
2007-08-02 0 0.270 0.270 0.280 0.265 0.305 4,040,000 1,152,600 0.2853 0.196 0.196 0.203 0.193 0.222 5,558,806 0.2073 -6.90%
2007-08-01 0 0.290 0.285 0.290 0.260 0.335 6,088,000 1,781,980 0.2927 0.211 0.207 0.211 0.189 0.243 8,376,735 0.2127 11.54%
2007-07-31 0 0.260 0.260 0.265 0.235 0.260 592,000 148,920 0.2516 0.189 0.189 0.193 0.171 0.189 814,558 0.1828 4.42%
2007-07-30 0 0.249 0.249 0.250 0.245 0.250 584,000 145,052 0.2484 0.181 0.181 0.182 0.178 0.182 803,550 0.1805 0.00%
2007-07-27 0 0.249 0.249 0.250 0.240 0.247 1,256,000 302,912 0.2412 0.181 0.181 0.182 0.174 0.180 1,728,183 0.1753 -0.40%
2007-07-26 0 0.250 0.247 0.260 0.250 0.255 1,440,000 362,840 0.2520 0.182 0.180 0.189 0.182 0.185 1,981,357 0.1831 0.00%
2007-07-25 0 0.250 0.250 0.260 0.245 0.265 1,980,000 500,676 0.2529 0.182 0.182 0.189 0.178 0.193 2,724,365 0.1838 2.04%
2007-07-24 0 0.245 0.245 0.249 0.229 0.250 784,000 188,920 0.2410 0.178 0.178 0.181 0.166 0.182 1,078,739 0.1751 -1.21%
2007-07-23 0 0.248 0.243 0.250 0.247 0.255 724,000 181,076 0.2501 0.180 0.177 0.182 0.180 0.185 996,182 0.1818 0.40%
2007-07-20 0 0.247 0.247 0.270 0.243 0.244 52,000 12,648 0.2432 0.180 0.180 0.196 0.177 0.177 71,549 0.1768 1.65%
2007-07-19 0 0.243 0.242 0.243 0.241 0.260 1,096,000 271,476 0.2477 0.177 0.176 0.177 0.175 0.189 1,508,032 0.1800 -2.80%
2007-07-18 0 0.250 0.242 0.250 0.250 0.250 52,000 13,000 0.2500 0.182 0.176 0.182 0.182 0.182 71,549 0.1817 -1.96%
2007-07-17 0 0.255 0.240 0.260 0.229 0.255 540,000 129,612 0.2400 0.185 0.174 0.189 0.166 0.185 743,009 0.1744 2.00%
2007-07-16 0 0.250 0.245 0.260 0.250 0.250 592,000 148,000 0.2500 0.182 0.178 0.189 0.182 0.182 814,558 0.1817 -3.85%
2007-07-13 0 0.260 0.250 0.270 0.240 0.280 1,356,000 356,944 0.2632 0.189 0.182 0.196 0.174 0.203 1,865,777 0.1913 6.12%
2007-07-12 0 0.245 0.244 0.250 0.245 0.245 500,000 122,500 0.2450 0.178 0.177 0.182 0.178 0.178 687,971 0.1781 0.82%
2007-07-11 0 0.243 0.243 0.255 0.243 0.250 56,000 13,720 0.2450 0.177 0.177 0.185 0.177 0.182 77,053 0.1781 -2.80%
2007-07-10 0 0.250 0.240 0.255 0.240 0.260 884,000 220,908 0.2499 0.182 0.174 0.185 0.174 0.189 1,216,333 0.1816 4.17%
2007-07-09 0 0.240 0.240 0.260 0.240 0.260 1,718,166 420,880 0.2450 0.174 0.174 0.189 0.174 0.189 2,364,097 0.1780 0.00%
2007-07-06 0 0.240 0.240 0.255 0.240 0.260 2,352,000 576,516 0.2451 0.174 0.174 0.185 0.174 0.189 3,236,216 0.1781 -1.64%
2007-07-05 0 0.244 0.238 0.245 0.240 0.247 988,000 240,420 0.2433 0.177 0.173 0.178 0.174 0.180 1,359,431 0.1769 2.52%
2007-07-04 0 0.238 0.237 0.238 0.238 0.255 2,352,000 575,644 0.2447 0.173 0.172 0.173 0.173 0.185 3,236,216 0.1779 -4.80%
2007-07-03 0 0.250 0.240 0.265 0.240 0.265 2,420,000 618,180 0.2554 0.182 0.174 0.193 0.174 0.193 3,329,780 0.1857 -5.66%
2007-06-29 0 0.265 0.250 0.265 0.255 0.280 2,288,000 604,100 0.2640 0.193 0.182 0.193 0.185 0.203 3,148,155 0.1919 -5.36%
2007-06-28 0 0.280 0.260 0.280 0.260 0.280 1,460,000 398,800 0.2732 0.203 0.189 0.203 0.189 0.203 2,008,875 0.1985 1.82%
2007-06-27 0 0.275 0.265 0.275 0.265 0.280 1,352,000 370,960 0.2744 0.200 0.193 0.200 0.193 0.203 1,860,274 0.1994 -1.79%
2007-06-26 0 0.280 0.280 0.285 0.265 0.290 584,000 161,840 0.2771 0.203 0.203 0.207 0.193 0.211 803,550 0.2014 1.82%
2007-06-25 0 0.275 0.265 0.290 0.270 0.295 1,212,000 333,960 0.2755 0.200 0.193 0.211 0.196 0.214 1,667,642 0.2003 -6.78%
2007-06-22 0 0.295 0.280 0.295 0.285 0.300 552,000 160,700 0.2911 0.214 0.203 0.214 0.207 0.218 759,520 0.2116 -1.67%
2007-06-21 0 0.300 0.295 0.300 0.255 0.315 780,000 233,660 0.2996 0.218 0.214 0.218 0.185 0.229 1,073,235 0.2177 -4.76%
2007-06-20 0 0.315 0.295 0.315 0.295 0.315 668,000 204,420 0.3060 0.229 0.214 0.229 0.214 0.229 919,129 0.2224 6.78%
2007-06-18 0 0.295 0.295 0.305 0.280 0.310 1,174,000 348,120 0.2965 0.214 0.214 0.222 0.203 0.225 1,615,356 0.2155 -9.23%
2007-06-15 0 0.325 0.325 0.330 0.325 0.385 3,664,000 1,278,380 0.3489 0.236 0.236 0.240 0.236 0.280 5,041,452 0.2536 -10.96%
2007-06-14 0 0.365 0.365 0.375 0.325 0.410 7,064,000 2,561,580 0.3626 0.265 0.265 0.273 0.236 0.298 9,719,654 0.2635 12.31%
2007-06-13 0 0.325 0.315 0.330 0.310 0.330 1,636,000 524,060 0.3203 0.236 0.229 0.240 0.225 0.240 2,251,041 0.2328 1.56%
2007-06-12 0 0.320 0.315 0.325 0.315 0.340 2,472,000 802,580 0.3247 0.233 0.229 0.236 0.229 0.247 3,401,329 0.2360 4.92%
2007-06-11 0 0.305 0.305 0.315 0.295 0.305 1,772,000 532,500 0.3005 0.222 0.222 0.229 0.214 0.222 2,438,169 0.2184 7.02%
2007-06-08 0 0.285 0.280 0.295 0.280 0.300 564,000 161,940 0.2871 0.207 0.203 0.214 0.203 0.218 776,031 0.2087 -6.56%
2007-06-07 0 0.305 0.285 0.305 0.275 0.305 1,556,000 436,080 0.2803 0.222 0.207 0.222 0.200 0.222 2,140,966 0.2037 5.17%
2007-06-06 0 0.290 0.280 0.290 0.280 0.300 888,000 252,540 0.2844 0.211 0.203 0.211 0.203 0.218 1,221,837 0.2067 3.57%
2007-06-05 0 0.280 0.275 0.290 0.250 0.295 3,216,000 872,680 0.2714 0.203 0.200 0.211 0.182 0.214 4,425,030 0.1972 -5.08%
2007-06-04 0 0.295 0.295 0.300 0.290 0.310 2,824,000 853,480 0.3022 0.214 0.214 0.218 0.211 0.225 3,885,660 0.2196 -4.84%
2007-06-01 0 0.310 0.300 0.310 0.300 0.350 6,070,000 1,882,780 0.3102 0.225 0.218 0.225 0.218 0.254 8,351,968 0.2254 -1.59%
2007-05-31 0 0.315 0.310 0.325 0.255 0.350 9,144,000 2,724,980 0.2980 0.229 0.225 0.236 0.185 0.254 12,581,614 0.2166 26.00%
2007-05-30 0 0.250 0.250 0.260 0.250 0.280 2,196,000 588,860 0.2682 0.182 0.182 0.189 0.182 0.203 3,021,569 0.1949 -3.85%
2007-05-29 0 0.260 0.250 0.260 0.250 0.265 2,116,000 539,080 0.2548 0.189 0.182 0.189 0.182 0.193 2,911,493 0.1852 1.96%
2007-05-28 0 0.255 0.250 0.255 0.245 0.265 4,096,000 1,032,456 0.2521 0.185 0.182 0.185 0.178 0.193 5,635,859 0.1832 -1.92%
2007-05-25 0 0.260 0.260 0.275 0.250 0.270 3,244,000 831,920 0.2564 0.189 0.189 0.200 0.182 0.196 4,463,556 0.1864 -5.45%
2007-05-23 0 0.275 0.275 0.280 0.250 0.290 3,200,000 857,440 0.2680 0.200 0.200 0.203 0.182 0.211 4,403,014 0.1947 5.77%
2007-05-22 0 0.260 0.255 0.260 0.245 0.270 1,284,000 322,268 0.2510 0.189 0.185 0.189 0.178 0.196 1,766,710 0.1824 0.00%
2007-05-21 0 0.260 0.260 0.265 0.245 0.275 1,836,000 477,960 0.2603 0.189 0.189 0.193 0.178 0.200 2,526,230 0.1892 6.12%
2007-05-18 0 0.245 0.245 0.255 0.245 0.290 2,288,000 597,820 0.2613 0.178 0.178 0.185 0.178 0.211 3,148,155 0.1899 -5.77%
2007-05-17 0 0.260 0.260 0.265 0.250 0.280 1,380,000 362,640 0.2628 0.189 0.189 0.193 0.182 0.203 1,898,800 0.1910 0.00%
2007-05-16 0 0.260 0.260 0.270 0.220 0.280 4,872,000 1,215,080 0.2494 0.189 0.189 0.196 0.160 0.203 6,703,590 0.1813 -10.34%
2007-05-15 0 0.290 0.280 0.290 0.250 0.320 10,144,000 2,850,420 0.2810 0.211 0.203 0.211 0.182 0.233 13,957,556 0.2042 21.85%
2007-05-14 1 0.238 0.238 0.260 0.225 0.280 3,412,000 871,420 0.2554 0.173 0.173 0.189 0.164 0.203 4,694,714 0.1856 3.48%
2007-05-11 0 0.230 0.220 0.230 0.200 0.239 3,028,000 662,272 0.2187 0.167 0.160 0.167 0.145 0.174 4,166,352 0.1590 3.14%
2007-05-10 0 0.223 0.216 0.236 0.165 0.250 12,934,000 2,713,186 0.2098 0.162 0.157 0.172 0.120 0.182 17,796,434 0.1525 37.65%
2007-05-09 0 0.162 0.162 0.170 0.160 0.172 1,220,000 199,640 0.1636 0.118 0.118 0.124 0.116 0.125 1,678,649 0.1189 1.25%
2007-05-08 0 0.160 0.141 0.160 - - 0 0 - 0.116 0.102 0.116 - - 0 - -1.23%
2007-05-07 0 0.162 - 0.162 0.162 0.166 432,000 70,820 0.1639 0.118 - 0.118 0.118 0.121 594,407 0.1191 -1.22%
2007-05-04 0 0.164 0.164 0.165 0.163 0.163 716,000 116,708 0.1630 0.119 0.119 0.120 0.118 0.118 985,174 0.1185 0.61%
2007-05-03 0 0.163 0.162 0.163 0.163 0.170 868,000 146,472 0.1687 0.118 0.118 0.118 0.118 0.124 1,194,318 0.1226 -1.21%
2007-05-02 0 0.165 0.162 0.165 0.160 0.165 908,000 148,092 0.1631 0.120 0.118 0.120 0.116 0.120 1,249,355 0.1185 3.77%
2007-04-30 0 0.159 0.159 0.160 0.152 0.152 40,000 6,080 0.1520 0.116 0.116 0.116 0.110 0.110 55,038 0.1105 0.00%
2007-04-27 0 0.159 0.150 0.159 - - 0 0 - 0.116 0.109 0.116 - - 0 - 0.00%
2007-04-26 0 0.159 0.159 0.160 - - 0 0 - 0.116 0.116 0.116 - - 0 - 3.92%
2007-04-25 0 0.153 0.145 0.154 0.150 0.158 480,000 74,296 0.1548 0.111 0.105 0.112 0.109 0.115 660,452 0.1125 1.32%
2007-04-24 0 0.151 0.148 0.152 0.150 0.151 972,000 145,940 0.1501 0.110 0.108 0.110 0.109 0.110 1,337,416 0.1091 -6.79%
2007-04-23 0 0.162 0.150 0.162 0.150 0.162 140,000 21,480 0.1534 0.118 0.109 0.118 0.109 0.118 192,632 0.1115 3.18%
2007-04-20 0 0.157 0.157 0.158 0.152 0.159 560,000 86,424 0.1543 0.114 0.114 0.115 0.110 0.116 770,528 0.1122 4.67%
2007-04-19 0 0.150 0.145 0.159 0.150 0.162 356,000 56,272 0.1581 0.109 0.105 0.116 0.109 0.118 489,835 0.1149 -6.25%
2007-04-18 0 0.160 0.148 0.160 0.155 0.164 1,184,000 188,708 0.1594 0.116 0.108 0.116 0.113 0.119 1,629,115 0.1158 13.48%
2007-04-17 0 0.141 0.140 0.141 - - 0 0 - 0.102 0.102 0.102 - - 0 - -10.19%
2007-04-16 0 0.157 0.145 0.157 - - 0 0 - 0.114 0.105 0.114 - - 0 - -0.63%
2007-04-13 0 0.158 0.158 0.159 - - 0 0 - 0.115 0.115 0.116 - - 0 - 6.04%
2007-04-12 0 0.149 0.149 0.150 0.138 0.140 184,000 26,364 0.1433 0.108 0.108 0.109 0.100 0.102 253,173 0.1041 -0.67%
2007-04-11 0 0.150 0.150 0.160 0.140 0.160 444,000 66,640 0.1501 0.109 0.109 0.116 0.102 0.116 610,918 0.1091 7.14%
2007-04-10 0 0.140 0.140 0.150 0.139 0.139 384,000 53,376 0.1390 0.102 0.102 0.109 0.101 0.101 528,362 0.1010 -10.83%
2007-04-04 0 0.157 0.157 0.158 0.136 0.136 56,000 7,616 0.1360 0.114 0.114 0.115 0.099 0.099 77,053 0.0988 -0.63%
2007-04-03 0 0.158 0.141 0.158 - - 0 0 - 0.115 0.102 0.115 - - 0 - -0.63%
2007-04-02 0 0.159 0.159 0.160 0.140 0.141 268,000 37,720 0.1407 0.116 0.116 0.116 0.102 0.102 368,752 0.1023 0.63%
2007-03-30 0 0.158 0.138 0.158 0.158 0.158 112,000 17,696 0.1580 0.115 0.100 0.115 0.115 0.115 154,106 0.1148 12.86%
2007-03-29 0 0.140 0.136 0.140 0.150 0.150 120,000 18,000 0.1500 0.102 0.099 0.102 0.109 0.109 165,113 0.1090 -6.04%
2007-03-28 0 0.149 0.149 0.150 0.141 0.149 428,000 61,976 0.1448 0.108 0.108 0.109 0.102 0.108 588,903 0.1052 -3.87%
2007-03-27 0 0.155 0.136 0.155 0.155 0.155 360,000 55,800 0.1550 0.113 0.099 0.113 0.113 0.113 495,339 0.1127 0.00%
2007-03-26 0 0.155 0.136 0.155 0.156 0.156 12,000 1,872 0.1560 0.113 0.099 0.113 0.113 0.113 16,511 0.1134 6.90%
2007-03-23 0 0.145 0.136 0.150 0.136 0.145 240,000 33,744 0.1406 0.105 0.099 0.109 0.099 0.105 330,226 0.1022 3.57%
2007-03-22 0 0.140 0.133 0.145 0.140 0.140 104,000 14,560 0.1400 0.102 0.097 0.105 0.102 0.102 143,098 0.1017 2.94%
2007-03-21 0 0.136 0.136 0.142 0.133 0.137 1,936,000 261,388 0.1350 0.099 0.099 0.103 0.097 0.100 2,663,824 0.0981 -3.55%
2007-03-20 0 0.141 0.138 0.146 0.137 0.145 552,000 78,380 0.1420 0.102 0.100 0.106 0.100 0.105 759,520 0.1032 -4.08%
2007-03-19 0 0.147 0.147 0.153 0.146 0.153 322,000 47,154 0.1464 0.107 0.107 0.111 0.106 0.111 443,053 0.1064 -0.68%
2007-03-16 0 0.148 0.140 0.170 0.145 0.148 320,000 47,144 0.1473 0.108 0.102 0.124 0.105 0.108 440,301 0.1071 2.07%
2007-03-15 0 0.145 0.139 0.145 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2007-03-14 0 0.145 0.139 0.145 0.135 0.145 104,000 14,720 0.1415 0.105 0.101 0.105 0.098 0.105 143,098 0.1029 -5.23%
2007-03-13 0 0.153 0.153 0.154 0.140 0.143 2,572,000 362,228 0.1408 0.111 0.111 0.112 0.102 0.104 3,538,923 0.1024 4.79%
2007-03-12 0 0.146 0.144 0.146 0.146 0.155 892,000 134,720 0.1510 0.106 0.105 0.106 0.106 0.113 1,227,340 0.1098 5.80%
2007-03-09 0 0.138 0.138 0.153 0.138 0.149 84,000 12,032 0.1432 0.100 0.100 0.111 0.100 0.108 115,579 0.1041 -2.82%
2007-03-08 0 0.142 0.142 0.150 0.141 0.141 120,000 16,920 0.1410 0.103 0.103 0.109 0.102 0.102 165,113 0.1025 -7.19%
2007-03-07 0 0.153 0.143 0.154 0.143 0.155 436,000 66,056 0.1515 0.111 0.104 0.112 0.104 0.113 599,911 0.1101 6.25%
2007-03-06 0 0.144 0.136 0.144 0.150 0.150 40,000 6,000 0.1500 0.105 0.099 0.105 0.109 0.109 55,038 0.1090 8.27%
2007-03-05 0 0.133 0.133 0.142 0.132 0.142 632,000 83,676 0.1324 0.097 0.097 0.103 0.096 0.103 869,595 0.0962 -4.32%
2007-03-02 0 0.139 0.136 0.145 0.139 0.144 392,000 56,248 0.1435 0.101 0.099 0.105 0.101 0.105 539,369 0.1043 -4.14%
2007-03-01 0 0.145 0.138 0.145 0.138 0.150 116,000 16,372 0.1411 0.105 0.100 0.105 0.100 0.109 159,609 0.1026 9.85%
2007-02-28 0 0.132 0.149 0.150 0.132 0.148 632,000 88,840 0.1406 0.096 0.108 0.109 0.096 0.108 869,595 0.1022 -12.00%
2007-02-27 0 0.150 0.148 0.150 0.145 0.150 304,000 44,100 0.1451 0.109 0.108 0.109 0.105 0.109 418,286 0.1054 -1.96%
2007-02-26 0 0.153 0.153 0.160 0.153 0.155 700,000 107,500 0.1536 0.111 0.111 0.116 0.111 0.113 963,159 0.1116 -0.65%
2007-02-23 0 0.154 0.154 0.155 0.134 0.152 992,000 137,672 0.1388 0.112 0.112 0.113 0.097 0.110 1,364,934 0.1009 -0.65%
2007-02-22 0 0.155 0.145 0.185 0.155 0.155 176,000 27,280 0.1550 0.113 0.105 0.134 0.113 0.113 242,166 0.1127 0.65%
2007-02-21 0 0.154 0.143 0.154 0.140 0.155 472,000 68,560 0.1453 0.112 0.104 0.112 0.102 0.113 649,445 0.1056 -0.65%
2007-02-16 0 0.155 0.145 0.155 0.155 0.156 120,000 18,700 0.1558 0.113 0.105 0.113 0.113 0.113 165,113 0.1133 -0.64%
2007-02-15 0 0.156 0.137 0.156 0.135 0.156 2,368,000 331,236 0.1399 0.113 0.100 0.113 0.098 0.113 3,258,231 0.1017 21.87%
2007-02-14 0 0.128 0.125 0.133 0.123 0.134 484,000 61,952 0.1280 0.093 0.091 0.097 0.089 0.097 665,956 0.0930 -5.88%
2007-02-13 0 0.136 0.126 0.136 0.126 0.138 1,988,000 264,064 0.1328 0.099 0.092 0.099 0.092 0.100 2,735,373 0.0965 -2.86%
2007-02-12 0 0.140 0.130 0.140 0.140 0.140 76,000 10,640 0.1400 0.102 0.094 0.102 0.102 0.102 104,572 0.1017 -3.45%
2007-02-09 0 0.145 0.139 0.145 0.135 0.145 608,000 86,900 0.1429 0.105 0.101 0.105 0.098 0.105 836,573 0.1039 0.00%
2007-02-08 0 0.145 0.143 0.145 0.134 0.158 928,000 132,808 0.1431 0.105 0.104 0.105 0.097 0.115 1,276,874 0.1040 15.08%
2007-02-07 0 0.126 0.126 0.135 0.125 0.125 100,000 12,500 0.1250 0.092 0.092 0.098 0.091 0.091 137,594 0.0908 -6.67%
2007-02-06 0 0.135 0.130 - 0.130 0.135 34,000 4,430 0.1303 0.098 0.094 - 0.094 0.098 46,782 0.0947 8.00%
2007-02-05 0 0.125 0.125 0.130 0.125 0.125 20,000 2,500 0.1250 0.091 0.091 0.094 0.091 0.091 27,519 0.0908 -10.71%
2007-02-02 0 0.140 0.140 0.150 0.118 0.121 360,000 43,040 0.1196 0.102 0.102 0.109 0.086 0.088 495,339 0.0869 10.24%
2007-02-01 0 0.127 0.122 0.130 - - 0 0 - 0.092 0.089 0.094 - - 0 - 0.00%
2007-01-31 0 0.127 0.122 0.132 0.127 0.127 52,000 6,604 0.1270 0.092 0.089 0.096 0.092 0.092 71,549 0.0923 -2.31%
2007-01-30 0 0.130 0.130 0.139 - - 0 0 - 0.094 0.094 0.101 - - 0 - 6.56%
2007-01-29 0 0.122 0.122 0.133 - - 0 0 - 0.089 0.089 0.097 - - 0 - 0.00%
2007-01-26 0 0.122 0.118 0.137 0.122 0.133 456,000 57,336 0.1257 0.089 0.086 0.100 0.089 0.097 627,430 0.0914 -10.29%
2007-01-25 0 0.136 0.130 0.139 0.130 0.136 64,000 8,512 0.1330 0.099 0.094 0.101 0.094 0.099 88,060 0.0967 2.26%
2007-01-24 0 0.133 0.123 0.133 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2007-01-23 0 0.133 0.125 0.133 0.125 0.133 316,000 40,476 0.1281 0.097 0.091 0.097 0.091 0.097 434,798 0.0931 3.91%
2007-01-22 0 0.128 0.122 0.128 0.122 0.128 292,000 37,040 0.1268 0.093 0.089 0.093 0.089 0.093 401,775 0.0922 -8.57%
2007-01-19 0 0.140 0.120 0.145 - - 0 0 - 0.102 0.087 0.105 - - 0 - 0.00%
2007-01-18 0 0.140 0.120 0.143 - - 0 0 - 0.102 0.087 0.104 - - 0 - 0.00%
2007-01-17 0 0.140 0.123 0.140 0.122 0.140 184,000 22,520 0.1224 0.102 0.089 0.102 0.089 0.102 253,173 0.0890 9.37%
2007-01-16 0 0.128 0.124 0.132 0.126 0.140 252,000 32,440 0.1287 0.093 0.090 0.096 0.092 0.102 346,737 0.0936 -6.57%
2007-01-15 0 0.137 0.137 0.140 0.124 0.128 160,000 20,080 0.1255 0.100 0.100 0.102 0.090 0.093 220,151 0.0912 10.48%
2007-01-12 0 0.124 0.124 0.135 0.124 0.124 20,000 2,480 0.1240 0.090 0.090 0.098 0.090 0.090 27,519 0.0901 -6.06%
2007-01-11 0 0.132 0.124 0.132 0.124 0.135 348,000 43,216 0.1242 0.096 0.090 0.096 0.090 0.098 478,828 0.0903 6.45%
2007-01-10 0 0.124 0.128 0.135 0.123 0.124 140,000 17,300 0.1236 0.090 0.093 0.098 0.089 0.090 192,632 0.0898 -1.59%
2007-01-09 0 0.126 0.123 0.135 - - 0 0 - 0.092 0.089 0.098 - - 0 - 0.00%
2007-01-08 0 0.126 0.125 0.135 - - 0 0 - 0.092 0.091 0.098 - - 0 - 0.00%
2007-01-05 0 0.126 0.126 0.140 0.125 0.125 204,000 25,500 0.1250 0.092 0.092 0.102 0.091 0.091 280,692 0.0908 -3.08%
2007-01-04 0 0.130 0.125 0.130 - - 0 0 - 0.094 0.091 0.094 - - 0 - -7.14%
2007-01-03 0 0.140 0.125 0.140 0.125 0.140 20,000 2,620 0.1310 0.102 0.091 0.102 0.091 0.102 27,519 0.0952 0.00%
2007-01-02 0 0.140 0.120 0.146 - - 0 0 - 0.102 0.087 0.106 - - 0 - 0.00%
2006-12-29 0 0.140 0.123 0.150 0.119 0.140 272,000 36,364 0.1337 0.102 0.089 0.109 0.086 0.102 374,256 0.0972 9.37%
2006-12-28 0 0.128 0.127 0.128 0.124 0.133 348,000 44,880 0.1290 0.093 0.092 0.093 0.090 0.097 478,828 0.0937 5.79%
2006-12-27 0 0.121 0.121 0.139 0.117 0.120 640,000 75,640 0.1182 0.088 0.088 0.101 0.085 0.087 880,603 0.0859 -6.92%
2006-12-22 0 0.130 0.120 0.130 0.130 0.133 140,000 18,320 0.1309 0.094 0.087 0.094 0.094 0.097 192,632 0.0951 1.56%
2006-12-21 0 0.128 0.121 0.138 0.128 0.128 72,000 9,216 0.1280 0.093 0.088 0.100 0.093 0.093 99,068 0.0930 -7.25%
2006-12-20 0 0.138 0.120 - - - 0 0 - 0.100 0.087 - - - 0 - 0.00%
2006-12-19 0 0.138 0.124 0.138 0.122 0.138 12,000 1,528 0.1273 0.100 0.090 0.100 0.089 0.100 16,511 0.0925 0.00%
2006-12-18 0 0.138 0.123 0.150 0.138 0.138 4,000 552 0.1380 0.100 0.089 0.109 0.100 0.100 5,504 0.1003 13.11%
2006-12-15 0 0.122 0.122 0.124 0.122 0.124 88,000 10,864 0.1235 0.089 0.089 0.090 0.089 0.090 121,083 0.0897 -9.63%
2006-12-14 0 0.135 0.124 0.144 - - 0 0 - 0.098 0.090 0.105 - - 0 - 0.00%
2006-12-13 0 0.135 0.125 0.140 - - 0 0 - 0.098 0.091 0.102 - - 0 - 0.00%
2006-12-12 0 0.135 0.125 0.135 0.135 0.135 52,000 7,020 0.1350 0.098 0.091 0.098 0.098 0.098 71,549 0.0981 0.00%
2006-12-11 0 0.135 0.122 0.135 0.135 0.135 16,000 2,160 0.1350 0.098 0.089 0.098 0.098 0.098 22,015 0.0981 0.00%
2006-12-08 0 0.135 0.120 0.135 0.135 0.135 24,000 3,240 0.1350 0.098 0.087 0.098 0.098 0.098 33,023 0.0981 -3.57%
2006-12-07 0 0.140 0.140 0.164 0.121 0.149 992,000 128,416 0.1295 0.102 0.102 0.119 0.088 0.108 1,364,934 0.0941 0.72%
2006-12-06 0 0.139 0.125 0.139 0.139 0.145 80,000 11,576 0.1447 0.101 0.091 0.101 0.101 0.105 110,075 0.1052 2.96%
2006-12-05 0 0.135 0.119 0.140 - - 0 0 - 0.098 0.086 0.102 - - 0 - 0.00%
2006-12-04 0 0.135 0.135 0.140 0.125 0.125 288,000 36,000 0.1250 0.098 0.098 0.102 0.091 0.091 396,271 0.0908 -3.57%
2006-12-01 0 0.140 0.140 - 0.119 0.119 80,000 9,520 0.1190 0.102 0.102 - 0.086 0.086 110,075 0.0865 20.69%
2006-11-30 0 0.116 0.116 0.147 0.110 0.110 4,000 440 0.1100 0.084 0.084 0.107 0.080 0.080 5,504 0.0799 -5.69%
2006-11-29 0 0.123 0.110 0.140 - - 0 0 - 0.089 0.080 0.102 - - 0 - 0.00%
2006-11-28 0 0.123 0.107 0.149 - - 0 0 - 0.089 0.078 0.108 - - 0 - 0.00%
2006-11-27 0 0.123 0.123 0.153 0.123 0.123 52,000 6,396 0.1230 0.089 0.089 0.111 0.089 0.089 71,549 0.0894 0.00%
2006-11-24 0 0.123 0.123 - 0.122 0.123 384,000 46,928 0.1222 0.089 0.089 - 0.089 0.089 528,362 0.0888 -6.82%
2006-11-23 0 0.132 0.112 0.132 0.132 0.135 148,000 19,836 0.1340 0.096 0.081 0.096 0.096 0.098 203,639 0.0974 -2.22%
2006-11-22 0 0.135 0.132 0.135 - - 0 0 - 0.098 0.096 0.098 - - 0 - 0.00%
2006-11-21 0 0.135 - 0.135 0.135 0.135 88,000 11,880 0.1350 0.098 - 0.098 0.098 0.098 121,083 0.0981 0.00%
2006-11-20 0 0.135 0.135 - 0.135 0.135 180,000 24,300 0.1350 0.098 0.098 - 0.098 0.098 247,670 0.0981 -4.93%
2006-11-17 0 0.142 0.125 0.142 0.143 0.143 56,000 8,008 0.1430 0.103 0.091 0.103 0.104 0.104 77,053 0.1039 0.71%
2006-11-16 0 0.141 0.125 0.142 - - 0 0 - 0.102 0.091 0.103 - - 0 - 0.00%
2006-11-15 0 0.141 0.100 0.160 - - 0 0 - 0.102 0.073 0.116 - - 0 - 0.00%
2006-11-14 0 0.141 - 0.155 0.141 0.158 496,000 70,888 0.1429 0.102 - 0.113 0.102 0.115 682,467 0.1039 -9.03%
2006-11-13 0 0.155 - 0.155 - - 0 0 - 0.113 - 0.113 - - 0 - -1.27%
2006-11-10 0 0.157 - 0.157 - - 0 0 - 0.114 - 0.114 - - 0 - -0.63%
2006-11-09 0 0.158 - 0.158 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2006-11-08 0 0.158 - 0.158 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2006-11-07 0 0.158 - 0.158 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2006-11-06 0 0.158 0.100 0.158 0.158 0.158 400,000 63,200 0.1580 0.115 0.073 0.115 0.115 0.115 550,377 0.1148 -6.51%
2006-11-03 0 0.169 0.160 0.169 0.162 0.169 60,000 9,748 0.1625 0.123 0.116 0.123 0.118 0.123 82,557 0.1181 -0.59%
2006-11-02 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.124 - 0.124 0.124 0.124 137,594 0.1236 7.59%
2006-11-01 0 0.158 - 0.158 0.146 0.158 172,000 25,160 0.1463 0.115 - 0.115 0.106 0.115 236,662 0.1063 5.33%
2006-10-31 0 0.150 0.146 0.159 0.150 0.150 200,000 30,000 0.1500 0.109 0.106 0.116 0.109 0.109 275,188 0.1090 2.74%
2006-10-27 0 0.146 0.146 0.158 0.146 0.150 264,000 39,344 0.1490 0.106 0.106 0.115 0.106 0.109 363,249 0.1083 -8.18%
2006-10-26 0 0.159 0.150 0.159 0.159 0.160 472,000 75,508 0.1600 0.116 0.109 0.116 0.116 0.116 649,445 0.1163 -1.85%
2006-10-25 0 0.162 0.161 0.165 0.155 0.162 404,000 64,480 0.1596 0.118 0.117 0.120 0.113 0.118 555,881 0.1160 0.00%
2006-10-24 0 0.162 0.162 0.165 0.162 0.162 380,000 61,560 0.1620 0.118 0.118 0.120 0.118 0.118 522,858 0.1177 7.28%
2006-10-23 0 0.151 0.151 0.162 0.150 0.163 1,498,000 233,520 0.1559 0.110 0.110 0.118 0.109 0.118 2,061,161 0.1133 7.86%
2006-10-20 0 0.140 0.140 0.150 0.130 0.140 516,000 71,920 0.1394 0.102 0.102 0.109 0.094 0.102 709,986 0.1013 3.70%
2006-10-19 0 0.135 0.130 - - - 0 0 - 0.098 0.094 - - - 0 - 0.00%
2006-10-18 0 0.135 0.135 0.145 0.135 0.135 260,000 35,100 0.1350 0.098 0.098 0.105 0.098 0.098 357,745 0.0981 0.00%
2006-10-17 0 0.135 0.135 0.145 0.135 0.135 348,000 46,980 0.1350 0.098 0.098 0.105 0.098 0.098 478,828 0.0981 0.00%
2006-10-16 0 0.135 0.135 0.140 0.135 0.135 100,000 13,500 0.1350 0.098 0.098 0.102 0.098 0.098 137,594 0.0981 -6.90%
2006-10-13 0 0.145 0.135 0.145 - - 0 0 - 0.105 0.098 0.105 - - 0 - -2.68%
2006-10-12 0 0.149 0.135 0.150 - - 0 0 - 0.108 0.098 0.109 - - 0 - 0.00%
2006-10-11 0 0.149 0.135 0.149 0.135 0.150 104,000 14,100 0.1356 0.108 0.098 0.108 0.098 0.109 143,098 0.0985 13.74%
2006-10-10 0 0.131 0.131 0.135 0.130 0.131 248,000 32,308 0.1303 0.095 0.095 0.098 0.094 0.095 341,234 0.0947 9.17%
2006-10-09 0 0.120 0.105 0.130 - - 0 0 - 0.087 0.076 0.094 - - 0 - 0.00%
2006-10-06 0 0.120 0.100 0.130 - - 0 0 - 0.087 0.073 0.094 - - 0 - 0.00%
2006-10-05 0 0.120 0.100 - - - 0 0 - 0.087 0.073 - - - 0 - 0.00%
2006-10-04 0 0.120 0.104 0.135 - - 0 0 - 0.087 0.076 0.098 - - 0 - 0.00%
2006-10-03 0 0.120 0.105 - - - 0 0 - 0.087 0.076 - - - 0 - 0.00%
2006-09-29 0 0.120 0.108 0.130 0.120 0.120 100,000 12,000 0.1200 0.087 0.078 0.094 0.087 0.087 137,594 0.0872 -7.69%
2006-09-28 0 0.130 0.108 0.130 - - 100,000 11,500 0.1150 0.094 0.078 0.094 - - 137,594 0.0836 0.00%
2006-09-27 0 0.130 0.113 0.130 - - 0 0 - 0.094 0.082 0.094 - - 0 - 0.00%
2006-09-26 0 0.130 0.118 0.130 0.130 0.130 200,000 26,000 0.1300 0.094 0.086 0.094 0.094 0.094 275,188 0.0945 0.00%
2006-09-25 0 0.130 0.115 0.130 0.130 0.130 304,000 39,520 0.1300 0.094 0.084 0.094 0.094 0.094 418,286 0.0945 0.00%
2006-09-22 0 0.130 0.130 - 0.130 0.130 196,000 25,480 0.1300 0.094 0.094 - 0.094 0.094 269,685 0.0945 0.00%
2006-09-21 0 0.130 0.120 0.132 - - 100,000 13,000 0.1300 0.094 0.087 0.096 - - 137,594 0.0945 0.00%
2006-09-20 0 0.130 0.120 0.130 0.130 0.130 200,000 26,000 0.1300 0.094 0.087 0.094 0.094 0.094 275,188 0.0945 13.04%
2006-09-19 0 0.115 0.113 0.130 0.110 0.115 180,000 20,060 0.1114 0.084 0.082 0.094 0.080 0.084 247,670 0.0810 -2.54%
2006-09-18 0 0.118 0.118 0.130 0.115 0.115 20,000 2,300 0.1150 0.086 0.086 0.094 0.084 0.084 27,519 0.0836 -10.61%
2006-09-15 0 0.132 0.113 0.132 - - 0 0 - 0.096 0.082 0.096 - - 0 - -4.35%
2006-09-14 0 0.138 0.119 0.138 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2006-09-13 0 0.138 0.120 0.138 - - 0 0 - 0.100 0.087 0.100 - - 0 - -1.43%
2006-09-12 0 0.140 - 0.140 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2006-09-11 0 0.140 - 0.140 0.142 0.142 40,000 5,680 0.1420 0.102 - 0.102 0.103 0.103 55,038 0.1032 -2.10%
2006-09-08 0 0.143 - 0.143 - - 0 0 - 0.104 - 0.104 - - 0 - -0.69%
2006-09-07 0 0.144 - 0.145 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2006-09-06 0 0.144 - 0.144 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2006-09-05 0 0.144 - 0.144 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2006-09-04 0 0.144 - 0.144 0.144 0.144 20,000 2,880 0.1440 0.105 - 0.105 0.105 0.105 27,519 0.1047 0.00%
2006-09-01 0 0.144 0.140 0.144 0.145 0.146 180,000 26,200 0.1456 0.105 0.102 0.105 0.105 0.106 247,670 0.1058 -1.37%
2006-08-31 0 0.146 0.141 0.147 - - 0 0 - 0.106 0.102 0.107 - - 0 - 0.00%
2006-08-30 0 0.146 0.140 0.160 0.146 0.146 164,000 23,944 0.1460 0.106 0.102 0.116 0.106 0.106 225,654 0.1061 0.00%
2006-08-29 0 0.146 0.146 0.149 0.140 0.145 140,000 20,100 0.1436 0.106 0.106 0.108 0.102 0.105 192,632 0.1043 12.31%
2006-08-28 0 0.130 0.130 0.158 0.130 0.130 84,000 10,920 0.1300 0.094 0.094 0.115 0.094 0.094 115,579 0.0945 -12.75%
2006-08-25 0 0.149 0.140 0.155 0.140 0.149 1,272,000 188,588 0.1483 0.108 0.102 0.113 0.102 0.108 1,750,198 0.1078 0.00%
2006-08-24 0 0.149 - 0.149 0.155 0.155 100,000 15,500 0.1550 0.108 - 0.108 0.113 0.113 137,594 0.1127 -7.45%
2006-08-23 0 0.161 - 0.162 0.153 0.169 1,252,000 202,764 0.1620 0.117 - 0.118 0.111 0.123 1,722,679 0.1177 0.63%
2006-08-22 0 0.160 0.160 - 0.128 0.160 2,296,000 327,936 0.1428 0.116 0.116 - 0.093 0.116 3,159,163 0.1038 25.00%
2006-08-21 0 0.128 0.125 0.136 0.120 0.128 668,000 83,104 0.1244 0.093 0.091 0.099 0.087 0.093 919,129 0.0904 25.49%
2006-08-18 0 0.102 0.102 0.120 0.101 0.119 788,000 83,508 0.1060 0.074 0.074 0.087 0.073 0.086 1,084,242 0.0770 0.00%
2006-08-17 0 0.102 0.102 0.118 - - 0 0 - 0.074 0.074 0.086 - - 0 - 0.99%
2006-08-16 0 0.101 0.100 0.101 0.100 0.125 1,848,000 196,812 0.1065 0.073 0.073 0.073 0.073 0.091 2,542,741 0.0774 -9.82%
2006-08-15 0 0.112 0.109 0.112 0.112 0.121 148,000 17,080 0.1154 0.081 0.079 0.081 0.081 0.088 203,639 0.0839 -8.20%
2006-08-14 0 0.122 0.122 0.138 - - 200,000 24,000 0.1200 0.089 0.089 0.100 - - 275,188 0.0872 1.67%
2006-08-11 0 0.120 0.120 0.136 - - 0 0 - 0.087 0.087 0.099 - - 0 - 0.00%
2006-08-10 0 0.120 0.120 0.135 - - 0 0 - 0.087 0.087 0.098 - - 0 - 4.35%
2006-08-09 0 0.115 0.115 0.135 0.113 0.116 600,000 68,812 0.1147 0.084 0.084 0.098 0.082 0.084 825,565 0.0834 -0.86%
2006-08-08 0 0.116 0.111 0.120 0.110 0.120 900,000 105,360 0.1171 0.084 0.081 0.087 0.080 0.087 1,238,348 0.0851 -10.77%
2006-08-07 0 0.130 0.130 0.150 0.130 0.130 136,000 17,680 0.1300 0.094 0.094 0.109 0.094 0.094 187,128 0.0945 0.00%
2006-08-04 0 0.130 0.120 0.130 0.130 0.135 180,000 23,800 0.1322 0.094 0.087 0.094 0.094 0.098 247,670 0.0961 -5.80%
2006-08-03 0 0.138 0.135 - - - 0 0 - 0.100 0.098 - - - 0 - 0.00%
2006-08-02 0 0.138 0.138 0.147 0.138 0.147 108,000 14,940 0.1383 0.100 0.100 0.107 0.100 0.107 148,602 0.1005 -6.76%
2006-08-01 0 0.148 0.148 0.150 0.148 0.148 112,000 16,576 0.1480 0.108 0.108 0.109 0.108 0.108 154,106 0.1076 -1.33%
2006-07-31 0 0.150 0.145 0.150 0.150 0.150 216,000 32,400 0.1500 0.109 0.105 0.109 0.109 0.109 297,203 0.1090 0.00%
2006-07-28 0 0.150 0.150 - 0.150 0.150 148,000 22,200 0.1500 0.109 0.109 - 0.109 0.109 203,639 0.1090 0.00%
2006-07-27 0 0.150 0.150 0.168 0.150 0.161 152,000 23,944 0.1575 0.109 0.109 0.122 0.109 0.117 209,143 0.1145 -6.83%
2006-07-26 0 0.161 0.161 0.170 0.160 0.160 148,000 23,680 0.1600 0.117 0.117 0.124 0.116 0.116 203,639 0.1163 -5.29%
2006-07-25 0 0.170 0.165 0.170 - - 0 0 - 0.124 0.120 0.124 - - 0 - 0.00%
2006-07-24 0 0.170 - 0.175 - - 0 0 - 0.124 - 0.127 - - 0 - 0.00%
2006-07-21 0 0.170 0.160 0.172 0.170 0.170 100,000 17,000 0.1700 0.124 0.116 0.125 0.124 0.124 137,594 0.1236 0.00%
2006-07-20 0 0.170 0.170 0.173 - - 120,000 20,400 0.1700 0.124 0.124 0.126 - - 165,113 0.1236 2.41%
2006-07-19 0 0.166 0.166 0.175 0.166 0.166 36,000 5,976 0.1660 0.121 0.121 0.127 0.121 0.121 49,534 0.1206 0.61%
2006-07-18 0 0.165 0.165 0.173 0.163 0.165 280,000 46,000 0.1643 0.120 0.120 0.126 0.118 0.120 385,264 0.1194 -4.62%
2006-07-17 0 0.173 0.162 0.173 - - 0 0 - 0.126 0.118 0.126 - - 0 - 0.00%
2006-07-14 0 0.173 0.166 0.190 - - 0 0 - 0.126 0.121 0.138 - - 0 - 0.00%
2006-07-13 0 0.173 0.165 0.190 - - 0 0 - 0.126 0.120 0.138 - - 0 - 0.00%
2006-07-12 0 0.173 0.165 0.180 - - 0 0 - 0.126 0.120 0.131 - - 0 - 0.00%
2006-07-11 0 0.173 0.162 0.190 - - 0 0 - 0.126 0.118 0.138 - - 0 - 0.00%
2006-07-10 0 0.173 0.160 0.173 0.173 0.173 200,000 34,600 0.1730 0.126 0.116 0.126 0.126 0.126 275,188 0.1257 0.00%
2006-07-07 0 0.173 - 0.173 - - 0 0 - 0.126 - 0.126 - - 0 - -1.14%
2006-07-06 0 0.175 0.160 0.175 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2006-07-05 0 0.175 0.162 0.175 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2006-07-04 0 0.175 0.160 0.175 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2006-07-03 0 0.175 0.160 0.175 - - 0 0 - 0.127 0.116 0.127 - - 0 - 0.00%
2006-06-30 0 0.175 0.160 0.175 0.162 0.175 128,000 21,776 0.1701 0.127 0.116 0.127 0.118 0.127 176,121 0.1236 2.94%
2006-06-29 0 0.170 0.141 0.170 0.170 0.170 300,000 51,000 0.1700 0.124 0.102 0.124 0.124 0.124 412,783 0.1236 6.25%
2006-06-28 0 0.160 0.158 0.172 - - 0 0 - 0.116 0.115 0.125 - - 0 - 0.00%
2006-06-27 0 0.160 0.158 0.175 - - 0 0 - 0.116 0.115 0.127 - - 0 - 0.00%
2006-06-26 0 0.160 0.160 0.174 0.160 0.160 96,000 15,360 0.1600 0.116 0.116 0.126 0.116 0.116 132,090 0.1163 0.00%
2006-06-23 0 0.160 0.160 0.175 0.158 0.162 232,000 36,968 0.1593 0.116 0.116 0.127 0.115 0.118 319,219 0.1158 -1.23%
2006-06-22 0 0.162 0.162 0.175 0.162 0.162 120,000 19,440 0.1620 0.118 0.118 0.127 0.118 0.118 165,113 0.1177 -4.71%
2006-06-21 0 0.170 0.170 0.178 0.170 0.170 16,750,166 2,847,528 0.1700 0.124 0.124 0.129 0.124 0.124 23,047,257 0.1236 0.00%
2006-06-20 0 0.170 - 0.175 - - 0 0 - 0.124 - 0.127 - - 0 - 0.00%
2006-06-19 0 0.170 - 0.180 0.170 0.170 24,000 4,080 0.1700 0.124 - 0.131 0.124 0.124 33,023 0.1236 0.59%
2006-06-16 0 0.169 - 0.180 - - 2,500,000 375,000 0.1500 0.123 - 0.131 - - 3,439,855 0.1090 0.00%
2006-06-15 0 0.169 0.140 0.169 0.150 0.169 108,000 16,352 0.1514 0.123 0.102 0.123 0.109 0.123 148,602 0.1100 12.67%
2006-06-14 0 0.150 0.150 0.165 0.150 0.150 20,000 3,000 0.1500 0.109 0.109 0.120 0.109 0.109 27,519 0.1090 -10.18%
2006-06-13 0 0.167 - 0.167 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2006-06-12 0 0.167 - 0.167 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2006-06-09 0 0.167 - 0.175 - - 0 0 - 0.121 - 0.127 - - 0 - 0.00%
2006-06-08 0 0.167 - 0.180 - - 0 0 - 0.121 - 0.131 - - 0 - 0.00%
2006-06-07 0 0.167 0.143 0.167 - - 0 0 - 0.121 0.104 0.121 - - 0 - 0.00%
2006-06-06 0 0.167 - 0.170 0.167 0.167 100,000 16,700 0.1670 0.121 - 0.124 0.121 0.121 137,594 0.1214 0.00%
2006-06-05 0 0.167 - 0.168 0.167 0.167 68,000 11,356 0.1670 0.121 - 0.122 0.121 0.121 93,564 0.1214 1.21%
2006-06-02 0 0.165 - 0.175 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
2006-06-01 0 0.165 0.141 0.183 0.165 0.165 84,000 13,860 0.1650 0.120 0.102 0.133 0.120 0.120 115,579 0.1199 0.00%
2006-05-30 0 0.165 0.165 0.184 - - 0 0 - 0.120 0.120 0.134 - - 0 - 2.48%
2006-05-29 0 0.161 0.161 - 0.161 0.180 364,000 63,964 0.1757 0.117 0.117 - 0.117 0.131 500,843 0.1277 0.00%
2006-05-26 0 0.161 0.150 - 0.161 0.162 400,000 64,680 0.1617 0.117 0.109 - 0.117 0.118 550,377 0.1175 3.21%
2006-05-25 0 0.156 0.151 0.156 0.160 0.160 44,000 7,040 0.1600 0.113 0.110 0.113 0.116 0.116 60,541 0.1163 4.00%
2006-05-24 0 0.150 0.150 0.159 - - 0 0 - 0.109 0.109 0.116 - - 0 - 7.14%
2006-05-23 0 0.140 0.140 - 0.140 0.140 160,000 22,400 0.1400 0.102 0.102 - 0.102 0.102 220,151 0.1017 -6.67%
2006-05-22 0 0.150 0.150 0.178 0.150 0.165 140,000 22,800 0.1629 0.109 0.109 0.129 0.109 0.120 192,632 0.1184 -16.20%
2006-05-19 0 0.179 - 0.179 0.180 0.180 100,000 18,000 0.1800 0.130 - 0.130 0.131 0.131 137,594 0.1308 -5.29%
2006-05-18 0 0.189 0.185 0.189 - - 0 0 - 0.137 0.134 0.137 - - 0 - 0.00%
2006-05-17 0 0.189 0.120 0.189 0.185 0.189 200,000 37,400 0.1870 0.137 0.087 0.137 0.134 0.137 275,188 0.1359 -0.53%
2006-05-16 0 0.190 0.175 0.200 - - 0 0 - 0.138 0.127 0.145 - - 0 - 0.00%
2006-05-15 0 0.190 0.175 0.205 0.190 0.190 680,000 129,200 0.1900 0.138 0.127 0.149 0.138 0.138 935,641 0.1381 -1.04%
2006-05-12 0 0.192 0.192 0.200 0.191 0.191 400,000 76,400 0.1910 0.140 0.140 0.145 0.139 0.139 550,377 0.1388 1.05%
2006-05-11 0 0.190 0.190 0.207 0.190 0.200 248,000 48,120 0.1940 0.138 0.138 0.150 0.138 0.145 341,234 0.1410 -9.09%
2006-05-10 0 0.209 0.190 0.209 0.209 0.209 44,000 9,196 0.2090 0.152 0.138 0.152 0.152 0.152 60,541 0.1519 0.48%
2006-05-09 0 0.208 0.192 0.208 0.209 0.209 48,000 10,032 0.2090 0.151 0.140 0.151 0.152 0.152 66,045 0.1519 -0.48%
2006-05-08 0 0.209 0.193 0.209 0.210 0.210 20,000 4,200 0.2100 0.152 0.140 0.152 0.153 0.153 27,519 0.1526 -0.48%
2006-05-04 0 0.210 0.191 0.210 0.210 0.210 72,000 15,120 0.2100 0.153 0.139 0.153 0.153 0.153 99,068 0.1526 0.00%
2006-05-03 0 0.210 0.190 0.210 0.210 0.210 80,000 15,840 0.1980 0.153 0.138 0.153 0.153 0.153 110,075 0.1439 8.25%
2006-05-02 0 0.194 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2006-04-28 0 0.194 0.194 0.210 - - 0 0 - 0.141 0.141 0.153 - - 0 - 0.00%
2006-04-27 0 0.194 0.194 0.210 0.190 0.190 600,000 116,100 0.1935 0.141 0.141 0.153 0.138 0.138 825,565 0.1406 -3.00%
2006-04-26 0 0.200 0.183 - 0.190 0.200 1,356,000 261,088 0.1925 0.145 0.133 - 0.138 0.145 1,865,777 0.1399 8.11%
2006-04-25 0 0.185 0.185 0.200 0.182 0.190 1,136,000 214,976 0.1892 0.134 0.134 0.145 0.132 0.138 1,563,070 0.1375 -7.50%
2006-04-24 0 0.200 0.180 0.200 0.180 0.200 1,024,000 197,560 0.1929 0.145 0.131 0.145 0.131 0.145 1,408,965 0.1402 5.26%
2006-04-21 0 0.190 0.190 0.198 0.188 0.200 460,000 87,840 0.1910 0.138 0.138 0.144 0.137 0.145 632,933 0.1388 -7.32%
2006-04-20 0 0.205 0.205 0.215 0.205 0.215 220,000 46,900 0.2132 0.149 0.149 0.156 0.149 0.156 302,707 0.1549 -4.65%
2006-04-19 0 0.215 0.198 0.215 0.215 0.220 252,000 55,280 0.2194 0.156 0.144 0.156 0.156 0.160 346,737 0.1594 -6.52%
2006-04-18 0 0.230 0.220 0.230 0.231 0.240 136,000 31,632 0.2326 0.167 0.160 0.167 0.168 0.174 187,128 0.1690 -0.43%
2006-04-13 0 0.231 0.231 0.245 0.220 0.231 2,924,000 662,244 0.2265 0.168 0.168 0.178 0.160 0.168 4,023,254 0.1646 0.00%
2006-04-12 0 0.231 0.213 0.249 0.200 0.231 1,312,000 264,608 0.2017 0.168 0.155 0.181 0.145 0.168 1,805,236 0.1466 0.43%
2006-04-11 0 0.230 - 0.250 0.230 0.255 1,660,000 414,800 0.2499 0.167 - 0.182 0.167 0.185 2,284,064 0.1816 -7.63%
2006-04-10 0 0.249 0.249 0.250 0.221 0.275 388,000 90,028 0.2320 0.181 0.181 0.182 0.161 0.200 533,866 0.1686 -9.45%
2006-04-07 0 0.275 0.275 0.280 0.260 0.280 120,000 31,600 0.2633 0.200 0.200 0.203 0.189 0.203 165,113 0.1914 -1.79%
2006-04-06 0 0.280 0.231 - 0.213 0.280 3,572,000 784,312 0.2196 0.203 0.168 - 0.155 0.203 4,914,865 0.1596 33.97%
2006-04-04 0 0.209 0.200 0.209 0.194 0.209 2,700,000 559,600 0.2073 0.152 0.145 0.152 0.141 0.152 3,715,043 0.1506 0.00%
2006-04-03 0 0.209 0.196 0.230 0.193 0.230 4,724,000 951,648 0.2014 0.152 0.142 0.167 0.140 0.167 6,499,950 0.1464 8.29%
2006-03-31 0 0.193 0.192 0.193 0.180 0.250 1,964,000 373,756 0.1903 0.140 0.140 0.140 0.131 0.182 2,702,350 0.1383 7.22%
2006-03-30 0 0.180 0.160 0.180 0.175 0.180 140,000 25,100 0.1793 0.131 0.116 0.131 0.127 0.131 192,632 0.1303 2.86%
2006-03-29 0 0.175 0.158 0.175 0.175 0.175 100,000 17,500 0.1750 0.127 0.115 0.127 0.127 0.127 137,594 0.1272 12.18%
2006-03-28 0 0.156 0.141 0.180 0.156 0.157 200,000 31,300 0.1565 0.113 0.102 0.131 0.113 0.114 275,188 0.1137 -8.24%
2006-03-27 0 0.170 0.152 0.180 0.170 0.182 288,000 51,104 0.1774 0.124 0.110 0.131 0.124 0.132 396,271 0.1290 4.29%
2006-03-24 0 0.163 0.156 0.182 - - 0 0 - 0.118 0.113 0.132 - - 0 - 0.00%
2006-03-23 0 0.163 0.158 - 0.159 0.163 212,000 34,044 0.1606 0.118 0.115 - 0.116 0.118 291,700 0.1167 12.41%
2006-03-22 0 0.145 0.143 - - - 0 0 - 0.105 0.104 - - - 0 - 0.00%
2006-03-21 0 0.145 0.141 - - - 0 0 - 0.105 0.102 - - - 0 - 0.00%
2006-03-20 0 0.145 0.139 - - - 0 0 - 0.105 0.101 - - - 0 - 0.00%
2006-03-17 0 0.145 0.139 0.160 - - 0 0 - 0.105 0.101 0.116 - - 0 - 0.00%
2006-03-16 0 0.145 0.138 0.160 0.145 0.145 56,000 8,120 0.1450 0.105 0.100 0.116 0.105 0.105 77,053 0.1054 -2.03%
2006-03-15 0 0.148 0.140 0.163 - - 0 0 - 0.108 0.102 0.118 - - 0 - 0.00%
2006-03-14 0 0.148 0.138 0.148 0.140 0.148 176,000 24,800 0.1409 0.108 0.100 0.108 0.102 0.108 242,166 0.1024 0.00%
2006-03-13 0 0.148 0.148 0.158 0.138 0.138 8,000 1,104 0.1380 0.108 0.108 0.115 0.100 0.100 11,008 0.1003 7.25%
2006-03-10 0 0.138 0.135 0.138 0.138 0.151 260,000 38,480 0.1480 0.100 0.098 0.100 0.100 0.110 357,745 0.1076 -1.43%
2006-03-09 0 0.140 0.135 0.140 0.140 0.140 100,000 14,000 0.1400 0.102 0.098 0.102 0.102 0.102 137,594 0.1017 0.00%
2006-03-08 0 0.140 0.131 0.150 0.131 0.164 848,000 120,584 0.1422 0.102 0.095 0.109 0.095 0.119 1,166,799 0.1033 -14.11%
2006-03-07 0 0.163 0.145 0.168 - - 0 0 - 0.118 0.105 0.122 - - 0 - 0.00%
2006-03-06 0 0.163 0.144 0.170 - - 0 0 - 0.118 0.105 0.124 - - 0 - 0.00%
2006-03-03 0 0.163 0.145 0.170 - - 0 0 - 0.118 0.105 0.124 - - 0 - 0.00%
2006-03-02 0 0.163 0.145 0.170 - - 0 0 - 0.118 0.105 0.124 - - 0 - 0.00%
2006-03-01 0 0.163 0.163 0.165 - - 0 0 - 0.118 0.118 0.120 - - 0 - 8.67%
2006-02-28 0 0.150 0.142 0.160 0.150 0.150 100,000 15,000 0.1500 0.109 0.103 0.116 0.109 0.109 137,594 0.1090 7.14%
2006-02-27 0 0.140 0.140 0.160 - - 0 0 - 0.102 0.102 0.116 - - 0 - 0.00%
2006-02-24 0 0.140 0.119 0.158 - - 0 0 - 0.102 0.086 0.115 - - 0 - 0.00%
2006-02-23 0 0.140 - 0.160 0.140 0.140 300,000 42,000 0.1400 0.102 - 0.116 0.102 0.102 412,783 0.1017 -12.50%
2006-02-22 0 0.160 0.135 0.160 0.151 0.160 24,000 3,660 0.1525 0.116 0.098 0.116 0.110 0.116 33,023 0.1108 10.34%
2006-02-21 0 0.145 - 0.151 0.145 0.145 100,000 14,500 0.1450 0.105 - 0.110 0.105 0.105 137,594 0.1054 -3.97%
2006-02-20 0 0.151 0.135 0.151 - - 0 0 - 0.110 0.098 0.110 - - 0 - 0.00%
2006-02-17 0 0.151 0.135 0.160 - - 0 0 - 0.110 0.098 0.116 - - 0 - 0.00%
2006-02-16 0 0.151 - 0.159 - - 0 0 - 0.110 - 0.116 - - 0 - 0.00%
2006-02-15 0 0.151 0.151 0.165 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.67%
2006-02-14 0 0.150 0.140 0.150 0.150 0.150 4,000 600 0.1500 0.109 0.102 0.109 0.109 0.109 5,504 0.1090 6.38%
2006-02-13 0 0.141 0.140 0.170 0.140 0.150 960,000 137,000 0.1427 0.102 0.102 0.124 0.102 0.109 1,320,904 0.1037 -6.00%
2006-02-10 0 0.150 0.131 0.179 0.150 0.166 484,000 74,912 0.1548 0.109 0.095 0.130 0.109 0.121 665,956 0.1125 -9.09%
2006-02-09 0 0.165 0.165 0.180 0.165 0.180 288,000 50,340 0.1748 0.120 0.120 0.131 0.120 0.131 396,271 0.1270 -8.33%
2006-02-08 0 0.180 - 0.188 0.180 0.180 100,000 18,000 0.1800 0.131 - 0.137 0.131 0.131 137,594 0.1308 -5.26%
2006-02-07 0 0.190 0.150 0.190 - - 4,000 760 0.1900 0.138 0.109 0.138 - - 5,504 0.1381 6.74%
2006-02-06 0 0.178 0.178 0.183 - - 0 0 - 0.129 0.129 0.133 - - 0 - 7.88%
2006-02-03 0 0.165 0.165 0.168 0.159 0.160 320,000 50,880 0.1590 0.120 0.120 0.122 0.116 0.116 440,301 0.1156 6.45%
2006-02-02 0 0.155 0.155 0.158 - - 0 0 - 0.113 0.113 0.115 - - 0 - 10.71%
2006-02-01 0 0.140 0.140 0.158 0.140 0.140 24,000 3,360 0.1400 0.102 0.102 0.115 0.102 0.102 33,023 0.1017 0.00%
2006-01-27 0 0.140 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2006-01-26 0 0.140 0.140 0.154 0.140 0.160 600,000 94,000 0.1567 0.102 0.102 0.112 0.102 0.116 825,565 0.1139 -11.39%
2006-01-25 0 0.158 0.148 0.158 0.158 0.158 100,000 15,800 0.1580 0.115 0.108 0.115 0.115 0.115 137,594 0.1148 6.76%
2006-01-24 0 0.148 0.148 0.150 - - 0 0 - 0.108 0.108 0.109 - - 0 - 5.71%
2006-01-23 0 0.140 - 0.146 - - 0 0 - 0.102 - 0.106 - - 0 - 0.00%
2006-01-20 0 0.140 0.125 0.142 - - 0 0 - 0.102 0.091 0.103 - - 0 - 0.00%
2006-01-19 0 0.140 0.126 0.142 - - 0 0 - 0.102 0.092 0.103 - - 0 - 0.00%
2006-01-18 0 0.140 0.126 0.140 0.126 0.140 48,000 6,552 0.1365 0.102 0.092 0.102 0.092 0.102 66,045 0.0992 -0.71%
2006-01-17 0 0.141 0.125 0.142 - - 0 0 - 0.102 0.091 0.103 - - 0 - 0.00%
2006-01-16 0 0.141 0.141 0.142 0.135 0.136 128,000 17,388 0.1358 0.102 0.102 0.103 0.098 0.099 176,121 0.0987 3.68%
2006-01-13 0 0.136 0.136 0.138 - - 0 0 - 0.099 0.099 0.100 - - 0 - 10.57%
2006-01-12 0 0.123 0.120 0.136 0.123 0.123 800,000 98,400 0.1230 0.089 0.087 0.099 0.089 0.089 1,100,754 0.0894 -8.89%
2006-01-11 0 0.135 0.118 0.140 - - 0 0 - 0.098 0.086 0.102 - - 0 - 0.00%
2006-01-10 0 0.135 0.135 0.138 0.125 0.126 156,000 19,600 0.1256 0.098 0.098 0.100 0.091 0.092 214,647 0.0913 8.00%
2006-01-09 0 0.125 0.125 0.138 0.120 0.120 100,000 12,000 0.1200 0.091 0.091 0.100 0.087 0.087 137,594 0.0872 -8.09%
2006-01-06 0 0.136 0.120 0.136 - - 0 0 - 0.099 0.087 0.099 - - 0 - -1.45%
2006-01-05 0 0.138 0.124 0.138 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2006-01-04 0 0.138 0.121 0.138 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2006-01-03 0 0.138 0.138 - - - 0 0 - 0.100 0.100 - - - 0 - 3.76%
2005-12-30 0 0.133 0.125 0.138 - - 0 0 - 0.097 0.091 0.100 - - 0 - 0.00%
2005-12-29 0 0.133 0.133 0.138 0.118 0.118 400,000 47,200 0.1180 0.097 0.097 0.100 0.086 0.086 550,377 0.0858 1.53%
2005-12-28 0 0.131 0.138 - - - 0 0 - 0.095 0.100 - - - 0 - 0.00%
2005-12-23 0 0.131 0.131 0.135 0.125 0.125 8,000 1,000 0.1250 0.095 0.095 0.098 0.091 0.091 11,008 0.0908 3.97%
2005-12-22 0 0.126 0.123 0.130 0.126 0.129 920,000 117,080 0.1273 0.092 0.089 0.094 0.092 0.094 1,265,867 0.0925 -1.56%
2005-12-21 0 0.128 0.123 0.132 - - 0 0 - 0.093 0.089 0.096 - - 0 - 0.00%
2005-12-20 0 0.128 0.128 0.136 - - 0 0 - 0.093 0.093 0.099 - - 0 - 1.59%
2005-12-19 0 0.126 0.121 - - - 0 0 - 0.092 0.088 - - - 0 - 0.00%
2005-12-16 0 0.126 0.120 0.132 - - 0 0 - 0.092 0.087 0.096 - - 0 - 0.00%
2005-12-15 0 0.126 0.118 0.135 - - 0 0 - 0.092 0.086 0.098 - - 0 - 0.00%
2005-12-14 0 0.126 0.121 - - - 0 0 - 0.092 0.088 - - - 0 - 0.00%
2005-12-13 0 0.126 0.124 0.133 - - 0 0 - 0.092 0.090 0.097 - - 0 - 0.00%
2005-12-12 0 0.126 0.122 0.138 - - 0 0 - 0.092 0.089 0.100 - - 0 - 0.00%
2005-12-09 0 0.126 0.126 0.145 0.126 0.126 520,000 65,828 0.1266 0.092 0.092 0.105 0.092 0.092 715,490 0.0920 5.00%
2005-12-08 0 0.120 0.120 0.145 0.119 0.122 300,000 35,960 0.1199 0.087 0.087 0.105 0.086 0.089 412,783 0.0871 -4.00%
2005-12-07 0 0.125 0.120 - 0.125 0.125 288,000 36,000 0.1250 0.091 0.087 - 0.091 0.091 396,271 0.0908 5.93%
2005-12-06 0 0.118 0.110 0.125 0.118 0.118 28,000 3,304 0.1180 0.086 0.080 0.091 0.086 0.086 38,526 0.0858 0.00%
2005-12-05 0 0.118 0.118 0.124 0.118 0.118 300,000 35,400 0.1180 0.086 0.086 0.090 0.086 0.086 412,783 0.0858 0.00%
2005-12-02 0 0.118 0.112 0.122 0.118 0.118 300,000 35,400 0.1180 0.086 0.081 0.089 0.086 0.086 412,783 0.0858 0.85%
2005-12-01 0 0.117 0.114 - 0.112 0.117 584,000 67,680 0.1159 0.085 0.083 - 0.081 0.085 803,550 0.0842 0.86%
2005-11-30 0 0.116 0.105 0.118 - - 0 0 - 0.084 0.076 0.086 - - 0 - 0.00%
2005-11-29 0 0.116 0.114 0.118 - - 0 0 - 0.084 0.083 0.086 - - 0 - 0.00%
2005-11-28 0 0.116 0.111 0.116 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2005-11-25 0 0.116 0.111 0.116 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2005-11-24 0 0.116 0.111 0.116 0.116 0.116 160,000 18,560 0.1160 0.084 0.081 0.084 0.084 0.084 220,151 0.0843 0.00%
2005-11-23 0 0.116 0.108 0.116 0.116 0.116 120,000 13,920 0.1160 0.084 0.078 0.084 0.084 0.084 165,113 0.0843 3.57%
2005-11-22 0 0.112 0.110 0.112 0.112 0.112 300,000 33,600 0.1120 0.081 0.080 0.081 0.081 0.081 412,783 0.0814 -3.45%
2005-11-21 0 0.116 0.112 0.116 0.118 0.118 264,000 31,152 0.1180 0.084 0.081 0.084 0.086 0.086 363,249 0.0858 -1.69%
2005-11-18 0 0.118 0.108 0.118 0.091 0.118 160,000 16,568 0.1036 0.086 0.078 0.086 0.066 0.086 220,151 0.0753 6.31%
2005-11-17 0 0.111 0.110 0.116 - - 0 0 - 0.081 0.080 0.084 - - 0 - 0.00%
2005-11-16 0 0.111 0.111 0.113 0.110 0.112 448,000 49,728 0.1110 0.081 0.081 0.082 0.080 0.081 616,422 0.0807 0.91%
2005-11-15 0 0.110 0.110 0.114 0.110 0.113 304,000 33,692 0.1108 0.080 0.080 0.083 0.080 0.082 418,286 0.0805 0.00%
2005-11-14 0 0.110 0.109 0.113 0.108 0.110 800,000 87,200 0.1090 0.080 0.079 0.082 0.078 0.080 1,100,754 0.0792 0.00%
2005-11-11 0 0.110 0.105 0.110 0.105 0.110 500,000 53,300 0.1066 0.080 0.076 0.080 0.076 0.080 687,971 0.0775 0.00%
2005-11-10 0 0.110 0.110 0.115 0.110 0.110 400,000 44,000 0.1100 0.080 0.080 0.084 0.080 0.080 550,377 0.0799 -2.65%
2005-11-09 0 0.113 0.113 0.115 0.105 0.105 68,000 7,140 0.1050 0.082 0.082 0.084 0.076 0.076 93,564 0.0763 2.73%
2005-11-08 0 0.110 0.105 0.110 0.110 0.110 160,000 17,600 0.1100 0.080 0.076 0.080 0.080 0.080 220,151 0.0799 0.00%
2005-11-07 0 0.110 0.105 0.110 0.105 0.110 64,000 6,960 0.1088 0.080 0.076 0.080 0.076 0.080 88,060 0.0790 4.76%
2005-11-04 0 0.105 0.105 0.110 0.105 0.105 4,000 420 0.1050 0.076 0.076 0.080 0.076 0.076 5,504 0.0763 -4.55%
2005-11-03 0 0.110 0.102 0.110 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2005-11-02 0 0.110 0.100 0.110 - - 0 0 - 0.080 0.073 0.080 - - 0 - -2.65%
2005-11-01 0 0.113 0.110 0.118 - - 0 0 - 0.082 0.080 0.086 - - 0 - 0.00%
2005-10-31 0 0.113 - 0.115 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
2005-10-28 0 0.113 0.113 - - - 0 0 - 0.082 0.082 - - - 0 - 7.62%
2005-10-27 0 0.105 0.105 0.115 0.105 0.105 152,000 15,960 0.1050 0.076 0.076 0.084 0.076 0.076 209,143 0.0763 -4.55%
2005-10-26 0 0.110 0.110 0.115 - - 260,000 29,900 0.1150 0.080 0.080 0.084 - - 357,745 0.0836 4.76%
2005-10-25 0 0.105 0.097 - - - 0 0 - 0.076 0.070 - - - 0 - 0.00%
2005-10-24 0 0.105 0.097 0.115 - - 0 0 - 0.076 0.070 0.084 - - 0 - 0.00%
2005-10-21 0 0.105 0.103 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2005-10-20 0 0.105 0.105 0.115 - - 0 0 - 0.076 0.076 0.084 - - 0 - 0.00%
2005-10-19 0 0.105 0.105 0.115 - - 0 0 - 0.076 0.076 0.084 - - 0 - 2.94%
2005-10-18 0 0.102 0.102 0.115 - - 0 0 - 0.074 0.074 0.084 - - 0 - 0.99%
2005-10-17 0 0.101 0.101 0.115 0.101 0.101 36,000 3,636 0.1010 0.073 0.073 0.084 0.073 0.073 49,534 0.0734 -3.81%
2005-10-14 0 0.105 0.105 0.115 0.100 0.100 156,000 15,600 0.1000 0.076 0.076 0.084 0.073 0.073 214,647 0.0727 0.00%
2005-10-13 0 0.105 0.101 0.110 - - 0 0 - 0.076 0.073 0.080 - - 0 - 0.00%
2005-10-12 0 0.105 0.105 0.110 - - 100,000 11,000 0.1100 0.076 0.076 0.080 - - 137,594 0.0799 2.94%
2005-10-10 0 0.102 0.102 0.110 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.99%
2005-10-07 0 0.101 0.101 - 0.101 0.101 100,000 10,100 0.1010 0.073 0.073 - 0.073 0.073 137,594 0.0734 -1.94%
2005-10-06 0 0.103 0.100 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2005-10-05 0 0.103 0.103 - 0.103 0.103 264,000 27,192 0.1030 0.075 0.075 - 0.075 0.075 363,249 0.0749 -1.90%
2005-10-04 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2005-10-03 0 0.105 0.100 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2005-09-30 0 0.105 0.105 0.110 - - 0 0 - 0.076 0.076 0.080 - - 0 - 1.94%
2005-09-29 0 0.103 0.102 0.111 - - 0 0 - 0.075 0.074 0.081 - - 0 - 0.00%
2005-09-28 0 0.103 0.101 0.111 - - 0 0 - 0.075 0.073 0.081 - - 0 - 0.00%
2005-09-27 0 0.103 0.103 0.110 0.103 0.103 424,000 43,672 0.1030 0.075 0.075 0.080 0.075 0.075 583,399 0.0749 0.00%
2005-09-26 0 0.103 0.103 0.112 0.103 0.103 500,000 51,500 0.1030 0.075 0.075 0.081 0.075 0.075 687,971 0.0749 -1.90%
2005-09-23 0 0.105 0.103 0.112 0.105 0.105 100,000 10,500 0.1050 0.076 0.075 0.081 0.076 0.076 137,594 0.0763 0.00%
2005-09-22 0 0.105 0.103 0.113 - - 0 0 - 0.076 0.075 0.082 - - 0 - 0.00%
2005-09-21 0 0.105 0.103 0.112 - - 88,000 9,328 0.1060 0.076 0.075 0.081 - - 121,083 0.0770 0.00%
2005-09-20 0 0.105 0.105 0.112 0.105 0.105 20,000 2,100 0.1050 0.076 0.076 0.081 0.076 0.076 27,519 0.0763 0.00%
2005-09-16 0 0.105 0.105 0.110 0.105 0.105 188,000 20,120 0.1070 0.076 0.076 0.080 0.076 0.076 258,677 0.0778 1.94%
2005-09-15 0 0.103 0.103 0.110 0.103 0.105 860,000 89,920 0.1046 0.075 0.075 0.080 0.075 0.076 1,183,310 0.0760 -1.90%
2005-09-14 0 0.105 0.105 0.110 0.105 0.112 304,000 31,948 0.1051 0.076 0.076 0.080 0.076 0.081 418,286 0.0764 0.00%
2005-09-13 0 0.105 0.105 0.112 - - 0 0 - 0.076 0.076 0.081 - - 0 - 0.00%
2005-09-12 0 0.105 0.105 0.112 0.105 0.108 724,000 77,172 0.1066 0.076 0.076 0.081 0.076 0.078 996,182 0.0775 -6.25%
2005-09-09 0 0.112 0.106 0.115 - - 0 0 - 0.081 0.077 0.084 - - 0 - 0.00%
2005-09-08 0 0.112 0.106 0.113 - - 0 0 - 0.081 0.077 0.082 - - 0 - 0.00%
2005-09-07 0 0.112 0.106 0.115 0.105 0.112 368,000 40,040 0.1088 0.081 0.077 0.084 0.076 0.081 506,347 0.0791 0.00%
2005-09-06 0 0.112 0.112 0.113 0.101 0.101 200,000 20,200 0.1010 0.081 0.081 0.082 0.073 0.073 275,188 0.0734 -1.75%
2005-09-05 0 0.114 0.114 0.116 0.101 0.102 320,000 32,440 0.1014 0.083 0.083 0.084 0.073 0.074 440,301 0.0737 3.64%
2005-09-02 0 0.110 0.101 0.110 0.100 0.115 468,000 50,448 0.1078 0.080 0.073 0.080 0.073 0.084 643,941 0.0783 -4.35%
2005-09-01 0 0.115 0.110 0.115 0.100 0.118 620,000 64,160 0.1035 0.084 0.080 0.084 0.073 0.086 853,084 0.0752 4.55%
2005-08-31 0 0.110 0.102 0.117 - - 0 0 - 0.080 0.074 0.085 - - 0 - 0.00%
2005-08-30 0 0.110 0.100 0.119 0.110 0.110 132,000 14,520 0.1100 0.080 0.073 0.086 0.080 0.080 181,624 0.0799 0.92%
2005-08-29 0 0.109 0.103 0.109 0.109 0.109 400,000 43,600 0.1090 0.079 0.075 0.079 0.079 0.079 550,377 0.0792 3.81%
2005-08-26 0 0.105 0.098 0.109 - - 0 0 - 0.076 0.071 0.079 - - 0 - 0.00%
2005-08-25 0 0.105 0.097 0.109 - - 0 0 - 0.076 0.070 0.079 - - 0 - 0.00%
2005-08-24 0 0.105 0.097 0.108 0.094 0.109 800,000 82,800 0.1035 0.076 0.070 0.078 0.068 0.079 1,100,754 0.0752 17.98%
2005-08-23 0 0.089 0.089 0.118 0.089 0.090 828,000 73,992 0.0894 0.065 0.065 0.086 0.065 0.065 1,139,280 0.0649 -25.83%
2005-08-22 0 0.120 - 0.120 0.120 0.120 80,000 9,600 0.1200 0.087 - 0.087 0.087 0.087 110,075 0.0872 0.00%
2005-08-19 0 0.120 0.110 - 0.120 0.120 200,000 24,000 0.1200 0.087 0.080 - 0.087 0.087 275,188 0.0872 11.11%
2005-08-18 0 0.108 0.105 0.125 0.108 0.108 628,000 67,824 0.1080 0.078 0.076 0.091 0.078 0.078 864,092 0.0785 8.00%
2005-08-17 0 0.100 0.100 0.114 0.100 0.108 404,000 43,600 0.1079 0.073 0.073 0.083 0.073 0.078 555,881 0.0784 0.00%
2005-08-16 0 0.100 0.091 - - - 0 0 - 0.073 0.066 - - - 0 - 0.00%
2005-08-15 0 0.100 0.100 - 0.100 0.100 104,000 10,400 0.1000 0.073 0.073 - 0.073 0.073 143,098 0.0727 0.00%
2005-08-12 0 0.100 0.090 0.100 - - 0 0 - 0.073 0.065 0.073 - - 0 - -16.67%
2005-08-11 0 0.120 0.085 0.120 0.120 0.120 12,000 1,440 0.1200 0.087 0.062 0.087 0.087 0.087 16,511 0.0872 20.00%
2005-08-10 0 0.100 0.075 0.100 0.100 0.100 12,000 1,200 0.1000 0.073 0.055 0.073 0.073 0.073 16,511 0.0727 -14.53%
2005-08-09 0 0.117 0.100 0.120 - - 0 0 - 0.085 0.073 0.087 - - 0 - 0.00%
2005-08-08 0 0.117 0.075 0.117 0.117 0.117 20,000 2,340 0.1170 0.085 0.055 0.085 0.085 0.085 27,519 0.0850 -0.85%
2005-08-05 0 0.118 0.070 0.120 0.115 0.118 800,000 93,800 0.1173 0.086 0.051 0.087 0.084 0.086 1,100,754 0.0852 7.27%
2005-08-04 0 0.110 0.082 0.110 0.110 0.110 240,000 26,400 0.1100 0.080 0.060 0.080 0.080 0.080 330,226 0.0799 19.57%
2005-08-03 0 0.092 0.070 - - - 0 0 - 0.067 0.051 - - - 0 - 0.00%
2005-08-02 0 0.092 0.071 - - - 32,000 3,840 0.1200 0.067 0.052 - - - 44,030 0.0872 0.00%
2005-08-01 0 0.092 0.070 - - - 0 0 - 0.067 0.051 - - - 0 - 0.00%
2005-07-29 0 0.092 0.090 0.100 - - 0 0 - 0.067 0.065 0.073 - - 0 - 0.00%
2005-07-28 0 0.092 0.080 - - - 0 0 - 0.067 0.058 - - - 0 - 0.00%
2005-07-27 0 0.092 0.092 - 0.092 0.095 248,000 23,116 0.0932 0.067 0.067 - 0.067 0.069 341,234 0.0677 -8.00%
2005-07-26 0 0.100 0.093 0.108 - - 0 0 - 0.073 0.068 0.078 - - 0 - 0.00%
2005-07-25 0 0.100 0.094 - - - 0 0 - 0.073 0.068 - - - 0 - 0.00%
2005-07-22 0 0.100 0.092 0.100 0.100 0.100 200,000 20,000 0.1000 0.073 0.067 0.073 0.073 0.073 275,188 0.0727 0.00%
2005-07-21 0 0.100 0.092 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
2005-07-20 0 0.100 0.096 0.108 - - 0 0 - 0.073 0.070 0.078 - - 0 - 0.00%
2005-07-19 0 0.100 0.095 - 0.100 0.100 560,000 56,000 0.1000 0.073 0.069 - 0.073 0.073 770,528 0.0727 0.00%
2005-07-18 0 0.100 0.090 - - - 0 0 - 0.073 0.065 - - - 0 - 0.00%
2005-07-15 0 0.100 0.083 - 0.080 0.100 524,000 44,600 0.0851 0.073 0.060 - 0.058 0.073 720,994 0.0619 25.00%
2005-07-14 0 0.080 - 0.100 0.080 0.080 100,000 8,000 0.0800 0.058 - 0.073 0.058 0.058 137,594 0.0581 -20.00%
2005-07-13 0 0.100 0.100 0.110 0.100 0.108 180,000 19,216 0.1068 0.073 0.073 0.080 0.073 0.078 247,670 0.0776 -7.41%
2005-07-12 0 0.108 0.108 - 0.108 0.108 32,000 3,456 0.1080 0.078 0.078 - 0.078 0.078 44,030 0.0785 2.86%
2005-07-11 0 0.105 0.105 0.109 0.100 0.100 200,000 20,000 0.1000 0.076 0.076 0.079 0.073 0.073 275,188 0.0727 5.00%
2005-07-08 0 0.100 0.100 0.108 0.100 0.105 240,000 25,000 0.1042 0.073 0.073 0.078 0.073 0.076 330,226 0.0757 -7.41%
2005-07-07 0 0.108 - 0.109 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
2005-07-06 0 0.108 - 0.116 - - 0 0 - 0.078 - 0.084 - - 0 - 0.00%
2005-07-05 0 0.108 - 0.117 0.108 0.108 200,000 21,600 0.1080 0.078 - 0.085 0.078 0.078 275,188 0.0785 -6.90%
2005-07-04 0 0.116 - 0.118 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-06-30 0 0.116 - 0.118 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-06-29 0 0.116 - 0.118 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-06-28 0 0.116 - 0.120 - - 0 0 - 0.084 - 0.087 - - 0 - 0.00%
2005-06-27 0 0.116 - 0.119 - - 8,000 960 0.1200 0.084 - 0.086 - - 11,008 0.0872 0.00%
2005-06-24 0 0.116 0.115 0.116 0.117 0.117 4,000 468 0.1170 0.084 0.084 0.084 0.085 0.085 5,504 0.0850 -0.85%
2005-06-23 0 0.117 0.115 0.117 0.117 0.117 16,000 1,872 0.1170 0.085 0.084 0.085 0.085 0.085 22,015 0.0850 1.74%
2005-06-22 0 0.115 0.110 0.115 0.115 0.115 156,000 17,940 0.1150 0.084 0.080 0.084 0.084 0.084 214,647 0.0836 5.50%
2005-06-21 0 0.109 0.109 0.110 - - 0 0 - 0.079 0.079 0.080 - - 0 - 0.93%
2005-06-20 0 0.108 0.108 0.110 - - 0 0 - 0.078 0.078 0.080 - - 0 - 1.89%
2005-06-17 0 0.106 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-16 0 0.106 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-15 0 0.106 - 0.108 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
2005-06-14 0 0.106 0.105 0.109 - - 0 0 - 0.077 0.076 0.079 - - 0 - 0.00%
2005-06-13 0 0.106 0.103 - - - 0 0 - 0.077 0.075 - - - 0 - 0.00%
2005-06-10 0 0.106 0.106 - 0.105 0.105 28,000 2,940 0.1050 0.077 0.077 - 0.076 0.076 38,526 0.0763 0.95%
2005-06-09 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2005-06-08 0 0.105 0.105 - - - 1,000,000 106,000 0.1060 0.076 0.076 - - - 1,375,942 0.0770 0.00%
2005-06-07 0 0.105 0.105 - 0.105 0.106 520,000 55,400 0.1065 0.076 0.076 - 0.076 0.077 715,490 0.0774 -4.55%
2005-06-06 0 0.110 0.106 0.110 0.110 0.110 480,000 52,800 0.1100 0.080 0.077 0.080 0.080 0.080 660,452 0.0799 0.00%
2005-06-03 0 0.110 0.106 - - - 0 0 - 0.080 0.077 - - - 0 - 0.00%
2005-06-02 0 0.110 0.108 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2005-06-01 0 0.110 0.108 0.118 - - 0 0 - 0.080 0.078 0.086 - - 0 - 0.00%
2005-05-31 0 0.110 0.108 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2005-05-30 0 0.110 0.108 0.120 0.110 0.120 560,000 61,820 0.1104 0.080 0.078 0.087 0.080 0.087 770,528 0.0802 -1.79%
2005-05-27 0 0.112 0.107 0.120 - - 0 0 - 0.081 0.078 0.087 - - 0 - 0.00%
2005-05-26 0 0.112 0.106 0.118 0.112 0.118 156,000 17,808 0.1142 0.081 0.077 0.086 0.081 0.086 214,647 0.0830 1.82%
2005-05-25 0 0.110 0.106 - 0.110 0.110 100,000 11,000 0.1100 0.080 0.077 - 0.080 0.080 137,594 0.0799 0.00%
2005-05-24 0 0.110 0.109 0.121 0.110 0.110 200,000 22,000 0.1100 0.080 0.079 0.088 0.080 0.080 275,188 0.0799 -4.35%
2005-05-23 0 0.115 0.115 0.122 - - 0 0 - 0.084 0.084 0.089 - - 0 - 0.00%
2005-05-20 0 0.115 0.110 0.115 0.115 0.120 824,000 95,960 0.1165 0.084 0.080 0.084 0.084 0.087 1,133,776 0.0846 -2.54%
2005-05-19 0 0.118 0.106 0.120 0.113 0.118 672,000 70,772 0.1053 0.086 0.077 0.087 0.082 0.086 924,633 0.0765 6.31%
2005-05-18 0 0.111 0.111 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2005-05-17 0 0.111 0.111 - 0.105 0.111 980,000 103,684 0.1058 0.081 0.081 - 0.076 0.081 1,348,423 0.0769 3.74%
2005-05-13 0 0.107 0.107 0.132 0.107 0.135 816,000 104,936 0.1286 0.078 0.078 0.096 0.078 0.098 1,122,769 0.0935 -14.40%
2005-05-12 0 0.125 0.125 0.128 - - 0 0 - 0.091 0.091 0.093 - - 0 - 4.17%
2005-05-11 0 0.120 0.105 0.128 0.120 0.120 48,000 5,760 0.1200 0.087 0.076 0.093 0.087 0.087 66,045 0.0872 0.00%
2005-05-10 0 0.120 0.120 - 0.115 0.115 100,000 11,500 0.1150 0.087 0.087 - 0.084 0.084 137,594 0.0836 9.09%
2005-05-09 0 0.110 0.110 - - - 0 0 - 0.080 0.080 - - - 0 - 4.76%
2005-05-06 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.96%
2005-05-05 0 0.104 0.104 - 0.104 0.104 100,000 10,400 0.1040 0.076 0.076 - 0.076 0.076 137,594 0.0756 0.97%
2005-05-04 0 0.103 0.103 - - - 0 0 - 0.075 0.075 - - - 0 - 0.98%
2005-05-03 0 0.102 0.100 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
2005-04-29 0 0.102 0.102 - 0.102 0.102 36,000 3,672 0.1020 0.074 0.074 - 0.074 0.074 49,534 0.0741 -2.86%
2005-04-28 0 0.105 0.103 0.105 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2005-04-27 0 0.105 - 0.105 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2005-04-26 0 0.105 0.105 - 0.105 0.106 1,088,000 114,240 0.1050 0.076 0.076 - 0.076 0.077 1,497,025 0.0763 -7.08%
2005-04-25 0 0.113 0.113 - 0.105 0.105 200,000 21,000 0.1050 0.082 0.082 - 0.076 0.076 275,188 0.0763 7.62%
2005-04-22 0 0.105 0.100 0.115 0.105 0.105 308,000 32,420 0.1053 0.076 0.073 0.084 0.076 0.076 423,790 0.0765 -4.55%
2005-04-21 0 0.110 0.105 - 0.110 0.110 80,000 8,800 0.1100 0.080 0.076 - 0.080 0.080 110,075 0.0799 -6.78%
2005-04-20 0 0.118 0.110 0.118 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2005-04-19 0 0.118 - 0.118 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2005-04-18 0 0.118 0.110 0.118 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2005-04-15 0 0.118 - 0.118 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2005-04-14 0 0.118 - 0.120 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2005-04-13 0 0.118 - 0.118 - - 0 0 - 0.086 - 0.086 - - 0 - -1.67%
2005-04-12 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2005-04-11 0 0.120 0.112 0.120 0.120 0.120 4,000 480 0.1200 0.087 0.081 0.087 0.087 0.087 5,504 0.0872 9.09%
2005-04-08 0 0.110 0.105 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2005-04-07 0 0.110 0.115 0.121 0.110 0.121 368,000 43,380 0.1179 0.080 0.084 0.088 0.080 0.088 506,347 0.0857 -8.33%
2005-04-06 0 0.120 - 0.120 0.116 0.120 116,000 13,520 0.1166 0.087 - 0.087 0.084 0.087 159,609 0.0847 0.00%
2005-04-04 0 0.120 - 0.120 0.120 0.120 300,000 36,000 0.1200 0.087 - 0.087 0.087 0.087 412,783 0.0872 0.00%
2005-04-01 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2005-03-31 0 0.120 - 0.122 0.120 0.120 60,000 7,200 0.1200 0.087 - 0.089 0.087 0.087 82,557 0.0872 -1.64%
2005-03-30 0 0.122 - 0.122 - - 0 0 - 0.089 - 0.089 - - 0 - -0.81%
2005-03-29 0 0.123 - 0.123 0.125 0.125 140,000 17,500 0.1250 0.089 - 0.089 0.091 0.091 192,632 0.0908 -1.60%
2005-03-24 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2005-03-23 0 0.125 0.125 - 0.105 0.110 472,000 50,560 0.1071 0.091 0.091 - 0.076 0.080 649,445 0.0779 -0.79%
2005-03-22 0 0.126 - - - - 20,000 2,320 0.1160 0.092 - - - - 27,519 0.0843 0.00%
2005-03-21 0 0.126 - 0.128 - - 16,000 1,856 0.1160 0.092 - 0.093 - - 22,015 0.0843 0.00%
2005-03-18 0 0.126 - 0.128 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
2005-03-17 0 0.126 0.118 0.130 - - 0 0 - 0.092 0.086 0.094 - - 0 - 0.00%
2005-03-16 0 0.126 0.120 0.135 0.126 0.135 1,716,000 220,308 0.1284 0.092 0.087 0.098 0.092 0.098 2,361,117 0.0933 0.80%
2005-03-15 0 0.125 0.122 0.128 0.116 0.128 1,024,000 127,988 0.1250 0.091 0.089 0.093 0.084 0.093 1,408,965 0.0908 5.93%
2005-03-14 0 0.118 0.115 0.118 0.109 0.118 308,000 34,472 0.1119 0.086 0.084 0.086 0.079 0.086 423,790 0.0813 20.41%
2005-03-11 0 0.098 0.091 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
2005-03-10 0 0.098 0.091 - 0.098 0.098 300,000 29,400 0.0980 0.071 0.066 - 0.071 0.071 412,783 0.0712 0.00%
2005-03-09 0 0.098 - 0.100 0.098 0.098 200,000 19,600 0.0980 0.071 - 0.073 0.071 0.071 275,188 0.0712 3.16%
2005-03-08 0 0.095 - - 0.095 0.095 280,000 27,600 0.0986 0.069 - - 0.069 0.069 385,264 0.0716 -5.00%
2005-03-07 0 0.100 0.095 - - - 100,000 10,000 0.1000 0.073 0.069 - - - 137,594 0.0727 0.00%
2005-03-04 0 0.100 0.093 - - - 0 0 - 0.073 0.068 - - - 0 - 0.00%
2005-03-03 0 0.100 0.096 0.100 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2005-03-02 0 0.100 0.096 0.100 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2005-03-01 0 0.100 0.096 0.100 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2005-02-28 0 0.100 0.096 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
2005-02-25 0 0.100 0.096 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
2005-02-24 0 0.100 - 0.110 0.100 0.105 640,000 66,200 0.1034 0.073 - 0.080 0.073 0.076 880,603 0.0752 -10.71%
2005-02-23 0 0.112 - 0.125 0.112 0.112 200,000 22,400 0.1120 0.081 - 0.091 0.081 0.081 275,188 0.0814 -6.67%
2005-02-22 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-02-21 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-02-18 0 0.120 0.112 - 0.120 0.120 280,000 33,600 0.1200 0.087 0.081 - 0.087 0.087 385,264 0.0872 0.00%
2005-02-17 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2005-02-16 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2005-02-15 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2005-02-14 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2005-02-08 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2005-02-07 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-02-04 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2005-02-03 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-02-02 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2005-02-01 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2005-01-31 0 0.120 - 0.124 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2005-01-28 0 0.120 - 0.135 0.120 0.120 16,000 1,920 0.1200 0.087 - 0.098 0.087 0.087 22,015 0.0872 -6.25%
2005-01-27 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-26 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-25 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-24 0 0.128 - 0.130 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2005-01-21 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-20 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-19 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-18 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-17 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-14 0 0.128 - 0.135 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
2005-01-13 0 0.128 - 0.130 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2005-01-12 0 0.128 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2005-01-11 0 0.128 - 0.130 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2005-01-10 0 0.128 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2005-01-07 0 0.128 - 0.128 - - 0 0 - 0.093 - 0.093 - - 0 - -4.48%
2005-01-06 0 0.134 - 0.134 0.134 0.160 300,000 43,600 0.1453 0.097 - 0.097 0.097 0.116 412,783 0.1056 -16.25%
2005-01-05 0 0.160 - 0.160 0.160 0.168 104,000 16,960 0.1631 0.116 - 0.116 0.116 0.122 143,098 0.1185 1.27%
2005-01-04 0 0.158 - 0.158 - - 0 0 - 0.115 - 0.115 - - 0 - -5.95%
2005-01-03 0 0.168 - 0.168 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2004-12-31 0 0.168 0.168 - - - 0 0 - 0.122 0.122 - - - 0 - 40.00%
2004-12-30 0 0.120 - 0.124 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2004-12-29 0 0.120 - 0.120 0.120 0.120 4,000 480 0.1200 0.087 - 0.087 0.087 0.087 5,504 0.0872 0.00%
2004-12-28 0 0.120 0.112 0.120 - - 0 0 - 0.087 0.081 0.087 - - 0 - 0.00%
2004-12-24 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-12-23 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-12-22 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-12-21 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-12-20 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-12-17 0 0.120 0.123 0.124 - - 0 0 - 0.087 0.089 0.090 - - 0 - 0.00%
2004-12-16 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - -4.00%
2004-12-15 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-12-14 0 0.125 - 0.129 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2004-12-13 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-12-10 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-12-09 0 0.125 - 0.133 - - 0 0 - 0.091 - 0.097 - - 0 - 0.00%
2004-12-08 0 0.125 0.125 0.126 - - 0 0 - 0.091 0.091 0.092 - - 0 - 4.17%
2004-12-07 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - -3.23%
2004-12-06 0 0.124 - 0.124 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2004-12-03 0 0.124 - 0.124 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2004-12-02 0 0.124 - 0.124 - - 0 0 - 0.090 - 0.090 - - 0 - -0.80%
2004-12-01 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-11-30 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-11-29 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-11-26 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-11-25 0 0.125 0.125 0.130 - - 0 0 - 0.091 0.091 0.094 - - 0 - 8.70%
2004-11-24 0 0.115 - 0.115 0.125 0.125 8,000 1,000 0.1250 0.084 - 0.084 0.091 0.091 11,008 0.0908 -4.17%
2004-11-23 0 0.120 0.120 - - - 0 0 - 0.087 0.087 - - - 0 - 12.15%
2004-11-22 0 0.107 0.107 - - - 0 0 - 0.078 0.078 - - - 0 - 3.88%
2004-11-19 0 0.103 0.103 - - - 0 0 - 0.075 0.075 - - - 0 - 3.00%
2004-11-18 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-11-17 0 0.100 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-11-16 0 0.100 - - 0.100 0.100 12,000 1,200 0.1000 0.073 - - 0.073 0.073 16,511 0.0727 0.00%
2004-11-15 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-11-12 0 0.100 - - - - 20,000 2,000 0.1000 0.073 - - - - 27,519 0.0727 0.00%
2004-11-11 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-11-10 0 0.100 - - 0.100 0.100 276,000 27,600 0.1000 0.073 - - 0.073 0.073 379,760 0.0727 0.00%
2004-11-09 0 0.100 0.100 - 0.100 0.100 124,000 12,400 0.1000 0.073 0.073 - 0.073 0.073 170,617 0.0727 0.00%
2004-11-08 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-11-05 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.073 0.073 - 0.073 0.073 275,188 0.0727 0.00%
2004-11-04 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-11-03 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-11-02 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-11-01 0 0.100 0.100 - 0.100 0.100 700,000 70,000 0.1000 0.073 0.073 - 0.073 0.073 963,159 0.0727 -4.76%
2004-10-29 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-28 0 0.105 0.100 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2004-10-27 0 0.105 0.100 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2004-10-26 0 0.105 0.100 0.112 - - 0 0 - 0.076 0.073 0.081 - - 0 - 0.00%
2004-10-25 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-10-21 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-20 0 0.105 - 0.112 - - 0 0 - 0.076 - 0.081 - - 0 - 0.00%
2004-10-19 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-18 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-15 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-14 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-13 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-12 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-11 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-08 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-07 0 0.105 - - - - 100,000 10,600 0.1060 0.076 - - - - 137,594 0.0770 0.00%
2004-10-06 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-10-05 0 0.105 - - 0.105 0.105 80,000 8,400 0.1050 0.076 - - 0.076 0.076 110,075 0.0763 0.00%
2004-10-04 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-09-30 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-09-28 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-09-27 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-09-24 0 0.105 - - 0.105 0.105 100,000 10,500 0.1050 0.076 - - 0.076 0.076 137,594 0.0763 0.00%
2004-09-23 0 0.105 0.105 - 0.105 0.105 100,000 10,500 0.1050 0.076 0.076 - 0.076 0.076 137,594 0.0763 -0.94%
2004-09-22 0 0.106 0.105 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2004-09-21 0 0.106 0.105 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2004-09-20 0 0.106 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2004-09-17 0 0.106 0.105 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2004-09-16 0 0.106 0.106 - - - 0 0 - 0.077 0.077 - - - 0 - 0.95%
2004-09-15 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-09-14 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-09-13 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-09-10 0 0.105 0.105 - 0.105 0.105 112,000 11,760 0.1050 0.076 0.076 - 0.076 0.076 154,106 0.0763 0.00%
2004-09-09 0 0.105 0.105 - 0.105 0.105 120,000 12,600 0.1050 0.076 0.076 - 0.076 0.076 165,113 0.0763 -2.78%
2004-09-08 0 0.108 0.105 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-09-07 0 0.108 0.105 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-09-06 0 0.108 0.108 - - - 0 0 - 0.078 0.078 - - - 0 - 2.86%
2004-09-03 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-09-02 0 0.105 0.105 0.109 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
2004-09-01 0 0.105 0.105 - 0.105 0.105 96,000 10,080 0.1050 0.076 0.076 - 0.076 0.076 132,090 0.0763 0.00%
2004-08-31 0 0.105 0.105 - 0.105 0.105 88,000 9,240 0.1050 0.076 0.076 - 0.076 0.076 121,083 0.0763 0.00%
2004-08-30 0 0.105 0.105 - 0.105 0.105 76,000 7,980 0.1050 0.076 0.076 - 0.076 0.076 104,572 0.0763 0.00%
2004-08-27 0 0.105 0.105 0.113 - - 0 0 - 0.076 0.076 0.082 - - 0 - 0.00%
2004-08-26 0 0.105 - 0.105 0.105 0.105 180,000 18,900 0.1050 0.076 - 0.076 0.076 0.076 247,670 0.0763 0.00%
2004-08-25 0 0.105 - 0.113 - - 0 0 - 0.076 - 0.082 - - 0 - 0.00%
2004-08-24 0 0.105 0.105 0.113 - - 0 0 - 0.076 0.076 0.082 - - 0 - 0.00%
2004-08-23 0 0.105 - 0.113 - - 0 0 - 0.076 - 0.082 - - 0 - 0.00%
2004-08-20 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-08-19 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-08-18 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-08-17 0 0.105 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-08-16 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-08-13 0 0.105 0.105 - 0.105 0.105 8,000 840 0.1050 0.076 0.076 - 0.076 0.076 11,008 0.0763 -4.55%
2004-08-12 0 0.110 0.105 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2004-08-11 0 0.110 0.105 0.128 - - 0 0 - 0.080 0.076 0.093 - - 0 - 0.00%
2004-08-10 0 0.110 0.105 0.118 - - 0 0 - 0.080 0.076 0.086 - - 0 - 0.00%
2004-08-09 0 0.110 0.110 - 0.110 0.110 4,000 440 0.1100 0.080 0.080 - 0.080 0.080 5,504 0.0799 0.00%
2004-08-06 0 0.110 0.110 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2004-08-05 0 0.110 0.110 0.120 - - 0 0 - 0.080 0.080 0.087 - - 0 - 0.00%
2004-08-04 0 0.110 - 0.125 - - 0 0 - 0.080 - 0.091 - - 0 - 0.00%
2004-08-03 0 0.110 0.105 0.125 - - 0 0 - 0.080 0.076 0.091 - - 0 - 0.00%
2004-08-02 0 0.110 0.105 0.125 - - 0 0 - 0.080 0.076 0.091 - - 0 - 0.00%
2004-07-30 0 0.110 0.106 0.128 - - 0 0 - 0.080 0.077 0.093 - - 0 - 0.00%
2004-07-29 0 0.110 0.105 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2004-07-28 0 0.110 0.106 - - - 0 0 - 0.080 0.077 - - - 0 - 0.00%
2004-07-27 0 0.110 0.105 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2004-07-26 0 0.110 0.106 - - - 0 0 - 0.080 0.077 - - - 0 - 0.00%
2004-07-23 0 0.110 0.105 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2004-07-22 0 0.110 0.110 - 0.110 0.110 200,000 21,600 0.1080 0.080 0.080 - 0.080 0.080 275,188 0.0785 0.00%
2004-07-21 0 0.110 0.105 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2004-07-20 0 0.110 0.110 0.118 0.110 0.118 364,000 42,440 0.1166 0.080 0.080 0.086 0.080 0.086 500,843 0.0847 -4.35%
2004-07-19 0 0.115 - 0.125 - - 0 0 - 0.084 - 0.091 - - 0 - 0.00%
2004-07-16 0 0.115 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2004-07-15 0 0.115 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2004-07-14 0 0.115 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2004-07-13 0 0.115 - 0.121 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
2004-07-12 0 0.115 - 0.124 - - 0 0 - 0.084 - 0.090 - - 0 - 0.00%
2004-07-09 0 0.115 - 0.120 - - 0 0 - 0.084 - 0.087 - - 0 - 0.00%
2004-07-08 0 0.115 - 0.122 0.115 0.115 308,000 35,420 0.1150 0.084 - 0.089 0.084 0.084 423,790 0.0836 -5.74%
2004-07-07 0 0.122 - 0.122 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-07-06 0 0.122 - 0.122 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2004-07-05 0 0.122 - 0.122 - - 0 0 - 0.089 - 0.089 - - 0 - -0.81%
2004-07-02 0 0.123 - 0.123 - - 0 0 - 0.089 - 0.089 - - 0 - -0.81%
2004-06-30 0 0.124 - 0.124 - - 0 0 - 0.090 - 0.090 - - 0 - -0.80%
2004-06-29 0 0.125 - 0.129 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2004-06-28 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2004-06-25 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2004-06-24 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2004-06-23 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2004-06-21 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-06-18 0 0.125 - 0.128 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2004-06-17 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-06-16 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-06-15 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-06-14 0 0.125 - 0.130 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2004-06-11 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-06-10 0 0.125 0.112 0.125 0.125 0.125 240,000 30,000 0.1250 0.091 0.081 0.091 0.091 0.091 330,226 0.0908 4.17%
2004-06-09 0 0.120 0.120 0.125 0.120 0.120 896,000 107,520 0.1200 0.087 0.087 0.091 0.087 0.087 1,232,844 0.0872 6.19%
2004-06-08 0 0.113 0.113 0.120 0.112 0.112 160,000 17,920 0.1120 0.082 0.082 0.087 0.081 0.081 220,151 0.0814 0.89%
2004-06-07 0 0.112 0.112 - 0.112 0.113 2,612,000 292,552 0.1120 0.081 0.081 - 0.081 0.082 3,593,961 0.0814 1.82%
2004-06-04 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-03 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-02 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-01 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-31 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-28 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-27 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-25 0 0.110 - 0.115 - - 28,000 3,220 0.1150 0.080 - 0.084 - - 38,526 0.0836 0.00%
2004-05-24 0 0.110 0.110 0.118 - - 0 0 - 0.080 0.080 0.086 - - 0 - 4.76%
2004-05-21 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-20 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-19 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 5.00%
2004-05-18 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2004-05-17 0 0.100 - 0.108 - - 0 0 - 0.073 - 0.078 - - 0 - 0.00%
2004-05-14 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 0.073 - - 0.073 0.073 275,188 0.0727 -4.76%
2004-05-13 0 0.105 0.090 - 0.100 0.105 200,000 20,500 0.1025 0.076 0.065 - 0.073 0.076 275,188 0.0745 1.94%
2004-05-12 0 0.103 0.103 0.110 0.095 0.095 20,000 1,900 0.0950 0.075 0.075 0.080 0.069 0.069 27,519 0.0690 3.00%
2004-05-11 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-05-10 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-05-07 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-05-06 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-05-05 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-05-04 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-05-03 0 0.100 - 0.100 0.100 0.100 52,000 5,200 0.1000 0.073 - 0.073 0.073 0.073 71,549 0.0727 -4.76%
2004-04-30 0 0.105 0.105 - 0.105 0.105 192,000 20,160 0.1050 0.076 0.076 - 0.076 0.076 264,181 0.0763 0.00%
2004-04-29 0 0.105 0.105 - 0.105 0.105 168,000 17,640 0.1050 0.076 0.076 - 0.076 0.076 231,158 0.0763 -0.94%
2004-04-28 0 0.106 - 0.114 - - 0 0 - 0.077 - 0.083 - - 0 - 0.00%
2004-04-27 0 0.106 0.106 0.118 0.106 0.106 4,000 424 0.1060 0.077 0.077 0.086 0.077 0.077 5,504 0.0770 -6.19%
2004-04-26 0 0.113 - 0.121 - - 0 0 - 0.082 - 0.088 - - 0 - 0.00%
2004-04-23 0 0.113 - 0.118 - - 0 0 - 0.082 - 0.086 - - 0 - 0.00%
2004-04-22 0 0.113 - 0.120 0.113 0.113 300,000 33,900 0.1130 0.082 - 0.087 0.082 0.082 412,783 0.0821 0.00%
2004-04-21 0 0.113 0.108 0.113 0.113 0.113 628,000 70,964 0.1130 0.082 0.078 0.082 0.082 0.082 864,092 0.0821 0.89%
2004-04-20 0 0.112 - 0.119 - - 0 0 - 0.081 - 0.086 - - 0 - 0.00%
2004-04-19 0 0.112 0.104 0.120 0.112 0.120 36,000 4,288 0.1191 0.081 0.076 0.087 0.081 0.087 49,534 0.0866 -6.67%
2004-04-16 0 0.120 0.120 - 0.120 0.120 108,000 12,960 0.1200 0.087 0.087 - 0.087 0.087 148,602 0.0872 0.00%
2004-04-15 0 0.120 0.120 0.141 - - 16,000 2,128 0.1330 0.087 0.087 0.102 - - 22,015 0.0967 0.84%
2004-04-14 0 0.119 - 0.119 - - 0 0 - 0.086 - 0.086 - - 0 - -0.83%
2004-04-13 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-04-08 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-04-07 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-06 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-02 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-04-01 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-03-31 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2004-03-30 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-03-29 0 0.120 - 0.125 - - 0 0 - 0.087 - 0.091 - - 0 - 0.00%
2004-03-26 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-03-25 0 0.120 0.051 - - - 0 0 - 0.087 0.037 - - - 0 - 0.00%
2004-03-24 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-03-23 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-03-22 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-03-19 0 0.120 - 0.120 0.120 0.120 12,000 1,440 0.1200 0.087 - 0.087 0.087 0.087 16,511 0.0872 -4.00%
2004-03-18 0 0.125 0.060 0.125 - - 0 0 - 0.091 0.044 0.091 - - 0 - 0.00%
2004-03-17 0 0.125 0.060 0.126 - - 0 0 - 0.091 0.044 0.092 - - 0 - 0.00%
2004-03-16 0 0.125 0.050 0.125 - - 0 0 - 0.091 0.036 0.091 - - 0 - 0.00%
2004-03-15 0 0.125 0.050 0.125 - - 0 0 - 0.091 0.036 0.091 - - 0 - 0.00%
2004-03-12 0 0.125 0.050 0.132 - - 0 0 - 0.091 0.036 0.096 - - 0 - 0.00%
2004-03-11 0 0.125 0.060 0.127 - - 0 0 - 0.091 0.044 0.092 - - 0 - 0.00%
2004-03-10 0 0.125 0.050 0.133 - - 0 0 - 0.091 0.036 0.097 - - 0 - 0.00%
2004-03-09 0 0.125 0.060 0.130 - - 0 0 - 0.091 0.044 0.094 - - 0 - 0.00%
2004-03-08 0 0.125 0.065 0.125 - - 0 0 - 0.091 0.047 0.091 - - 0 - -1.57%
2004-03-05 0 0.127 - 0.128 0.127 0.127 184,000 23,368 0.1270 0.092 - 0.093 0.092 0.092 253,173 0.0923 -0.78%
2004-03-04 0 0.128 0.128 - - - 0 0 - 0.093 0.093 - - - 0 - 6.67%
2004-03-03 0 0.120 0.050 0.128 - - 0 0 - 0.087 0.036 0.093 - - 0 - 0.00%
2004-03-02 0 0.120 0.060 - - - 0 0 - 0.087 0.044 - - - 0 - 0.00%
2004-03-01 0 0.120 0.065 0.128 - - 0 0 - 0.087 0.047 0.093 - - 0 - 0.00%
2004-02-27 0 0.120 - 0.128 - - 0 0 - 0.087 - 0.093 - - 0 - 0.00%
2004-02-26 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-02-25 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-02-24 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-02-23 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-02-20 0 0.120 - 0.120 0.120 0.120 20,000 2,400 0.1200 0.087 - 0.087 0.087 0.087 27,519 0.0872 0.00%
2004-02-19 0 0.120 0.120 0.124 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
2004-02-18 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - -2.44%
2004-02-17 0 0.123 - 0.123 - - 0 0 - 0.089 - 0.089 - - 0 - -1.60%
2004-02-16 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2004-02-13 0 0.125 - 0.130 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2004-02-12 0 0.125 - 0.133 - - 0 0 - 0.091 - 0.097 - - 0 - 0.00%
2004-02-11 0 0.125 - 0.125 - - 0 0 - 0.091 - 0.091 - - 0 - -2.34%
2004-02-10 0 0.128 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-02-09 0 0.128 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-02-06 0 0.128 0.050 0.129 - - 0 0 - 0.093 0.036 0.094 - - 0 - 0.00%
2004-02-05 0 0.128 - 0.128 - - 0 0 - 0.093 - 0.093 - - 0 - -0.78%
2004-02-04 0 0.129 0.100 0.129 - - 60,000 7,740 0.1290 0.094 0.073 0.094 - - 82,557 0.0938 0.00%
2004-02-03 0 0.129 0.120 0.129 0.150 0.150 12,000 1,800 0.1500 0.094 0.087 0.094 0.109 0.109 16,511 0.1090 8.40%
2004-02-02 0 0.119 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2004-01-30 0 0.119 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2004-01-29 0 0.119 - 0.127 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2004-01-28 0 0.119 - 0.127 - - 0 0 - 0.086 - 0.092 - - 0 - 0.00%
2004-01-27 0 0.119 - 0.119 - - 4,000 476 0.1190 0.086 - 0.086 - - 5,504 0.0865 0.00%
2004-01-26 0 0.119 0.119 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2004-01-21 0 0.119 - 0.119 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2004-01-20 0 0.119 - 0.119 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2004-01-19 0 0.119 - 0.119 - - 0 0 - 0.086 - 0.086 - - 0 - -0.83%
2004-01-16 0 0.120 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2004-01-15 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-01-14 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2004-01-13 0 0.120 - 0.120 0.120 0.120 8,000 960 0.1200 0.087 - 0.087 0.087 0.087 11,008 0.0872 9.09%
2004-01-12 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-09 0 0.110 - 0.110 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2004-01-08 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-07 0 0.110 - 0.110 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2004-01-06 0 0.110 - 0.110 0.110 0.110 288,000 31,680 0.1100 0.080 - 0.080 0.080 0.080 396,271 0.0799 0.00%
2004-01-05 0 0.110 0.110 - 0.110 0.110 156,000 17,160 0.1100 0.080 0.080 - 0.080 0.080 214,647 0.0799 0.00%
2004-01-02 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-31 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-30 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-29 0 0.110 0.110 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2003-12-24 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-23 0 0.110 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-22 0 0.110 0.110 0.115 0.110 0.110 8,000 880 0.1100 0.080 0.080 0.084 0.080 0.080 11,008 0.0799 7.84%
2003-12-19 0 0.102 0.102 - - - 0 0 - 0.074 0.074 - - - 0 - 0.99%
2003-12-18 0 0.101 0.101 - 0.100 0.100 28,000 2,800 0.1000 0.073 0.073 - 0.073 0.073 38,526 0.0727 1.00%
2003-12-17 0 0.100 0.099 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2003-12-16 0 0.100 0.099 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2003-12-15 0 0.100 0.100 0.107 0.099 0.100 516,000 51,340 0.0995 0.073 0.073 0.078 0.072 0.073 709,986 0.0723 1.01%
2003-12-12 0 0.099 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2003-12-11 0 0.099 0.099 0.107 - - 0 0 - 0.072 0.072 0.078 - - 0 - 0.00%
2003-12-10 0 0.099 0.099 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2003-12-09 0 0.099 0.099 - 0.099 0.099 156,000 15,444 0.0990 0.072 0.072 - 0.072 0.072 214,647 0.0720 -5.71%
2003-12-08 0 0.105 0.098 - 0.105 0.105 296,000 31,080 0.1050 0.076 0.071 - 0.076 0.076 407,279 0.0763 5.00%
2003-12-05 0 0.100 0.098 0.108 - - 0 0 - 0.073 0.071 0.078 - - 0 - 0.00%
2003-12-04 0 0.100 0.100 - 0.099 0.099 62,000 6,110 0.0985 0.073 0.073 - 0.072 0.072 85,308 0.0716 0.00%
2003-12-03 0 0.100 0.099 - - - 500,000 49,500 0.0990 0.073 0.072 - - - 687,971 0.0720 0.00%
2003-12-02 0 0.100 0.100 0.108 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2003-12-01 0 0.100 0.100 - 0.098 0.098 40,000 3,920 0.0980 0.073 0.073 - 0.071 0.071 55,038 0.0712 0.00%
2003-11-28 0 0.100 0.098 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2003-11-27 0 0.100 0.100 - 0.100 0.100 200,000 20,000 0.1000 0.073 0.073 - 0.073 0.073 275,188 0.0727 0.00%
2003-11-26 0 0.100 0.096 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
2003-11-25 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.073 0.073 - 0.073 0.073 137,594 0.0727 0.00%
2003-11-24 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2003-11-21 0 0.100 0.100 - 0.100 0.100 64,000 6,400 0.1000 0.073 0.073 - 0.073 0.073 88,060 0.0727 -4.76%
2003-11-20 0 0.105 0.100 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2003-11-19 0 0.105 0.100 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2003-11-18 0 0.105 0.105 - 0.105 0.105 120,000 12,600 0.1050 0.076 0.076 - 0.076 0.076 165,113 0.0763 5.00%
2003-11-17 0 0.100 0.100 - 0.100 0.101 848,000 85,300 0.1006 0.073 0.073 - 0.073 0.073 1,166,799 0.0731 0.00%
2003-11-14 0 0.100 0.100 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2003-11-13 0 0.100 0.100 - 0.100 0.100 64,000 6,400 0.1000 0.073 0.073 - 0.073 0.073 88,060 0.0727 -4.76%
2003-11-12 0 0.105 0.105 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2003-11-11 0 0.105 0.100 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2003-11-10 0 0.105 0.102 - 0.105 0.105 88,000 9,240 0.1050 0.076 0.074 - 0.076 0.076 121,083 0.0763 0.00%
2003-11-07 0 0.105 - 0.105 - - 4,000 400 0.1000 0.076 - 0.076 - - 5,504 0.0727 -22.79%
2003-11-06 0 0.136 - 0.136 - - 600,000 78,000 0.1300 0.099 - 0.099 - - 825,565 0.0945 -1.45%
2003-11-05 0 0.138 - 0.140 0.138 0.143 212,000 29,756 0.1404 0.100 - 0.102 0.100 0.104 291,700 0.1020 2.22%
2003-11-04 0 0.135 - 0.135 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2003-11-03 0 0.135 0.130 0.135 0.135 0.135 788,000 104,440 0.1325 0.098 0.094 0.098 0.098 0.098 1,084,242 0.0963 0.00%
2003-10-31 0 0.135 - 0.135 - - 500,000 63,500 0.1270 0.098 - 0.098 - - 687,971 0.0923 0.00%
2003-10-30 0 0.135 - 0.135 - - 19,278,166 2,602,552 0.1350 0.098 - 0.098 - - 26,525,639 0.0981 0.00%
2003-10-29 0 0.135 - 0.135 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2003-10-28 0 0.135 - 0.136 0.133 0.135 300,000 40,100 0.1337 0.098 - 0.099 0.097 0.098 412,783 0.0971 -0.74%
2003-10-27 0 0.136 - 0.136 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2003-10-24 0 0.136 - 0.136 - - 0 0 - 0.099 - 0.099 - - 0 - -2.86%
2003-10-23 0 0.140 - 0.140 - - 0 0 - 0.102 - 0.102 - - 0 - -3.45%
2003-10-22 0 0.145 0.115 0.145 0.145 0.145 8,000 1,160 0.1450 0.105 0.084 0.105 0.105 0.105 11,008 0.1054 17.89%
2003-10-21 0 0.123 0.123 0.125 0.123 0.123 500,000 61,500 0.1230 0.089 0.089 0.091 0.089 0.089 687,971 0.0894 -1.60%
2003-10-20 0 0.125 0.125 - 0.125 0.125 432,000 54,000 0.1250 0.091 0.091 - 0.091 0.091 594,407 0.0908 -3.85%
2003-10-17 0 0.130 0.123 0.130 0.130 0.130 72,000 9,360 0.1300 0.094 0.089 0.094 0.094 0.094 99,068 0.0945 5.69%
2003-10-16 0 0.123 0.123 0.130 0.123 0.124 100,000 12,340 0.1234 0.089 0.089 0.094 0.089 0.090 137,594 0.0897 0.00%
2003-10-15 0 0.123 0.123 0.128 0.122 0.130 520,000 67,440 0.1297 0.089 0.089 0.093 0.089 0.094 715,490 0.0943 -5.38%
2003-10-14 0 0.130 0.120 0.130 0.130 0.130 4,000 520 0.1300 0.094 0.087 0.094 0.094 0.094 5,504 0.0945 7.44%
2003-10-13 0 0.121 0.120 0.130 - - 500,000 60,000 0.1200 0.088 0.087 0.094 - - 687,971 0.0872 0.00%
2003-10-10 0 0.121 0.121 0.130 0.120 0.120 620,000 74,400 0.1200 0.088 0.088 0.094 0.087 0.087 853,084 0.0872 0.00%
2003-10-09 0 0.121 0.120 0.121 0.120 0.121 500,000 60,040 0.1201 0.088 0.087 0.088 0.087 0.088 687,971 0.0873 0.83%
2003-10-08 0 0.120 0.118 0.130 - - 0 0 - 0.087 0.086 0.094 - - 0 - 0.00%
2003-10-07 0 0.120 0.115 0.150 - - 0 0 - 0.087 0.084 0.109 - - 0 - 0.00%
2003-10-06 0 0.120 - 0.146 0.115 0.120 312,000 36,648 0.1175 0.087 - 0.106 0.084 0.087 429,294 0.0854 4.35%
2003-10-03 0 0.115 - 0.115 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2003-10-02 0 0.115 - 0.119 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2003-09-30 0 0.115 0.115 0.119 0.115 0.115 180,000 20,700 0.1150 0.084 0.084 0.086 0.084 0.084 247,670 0.0836 1.77%
2003-09-29 0 0.113 0.113 0.119 0.113 0.113 500,000 56,500 0.1130 0.082 0.082 0.086 0.082 0.082 687,971 0.0821 -1.74%
2003-09-26 0 0.115 0.113 0.115 0.115 0.115 100,000 11,460 0.1146 0.084 0.082 0.084 0.084 0.084 137,594 0.0833 0.00%
2003-09-25 0 0.115 0.112 0.119 0.115 0.115 500,000 57,500 0.1150 0.084 0.081 0.086 0.084 0.084 687,971 0.0836 2.68%
2003-09-24 0 0.112 0.112 0.118 - - 0 0 - 0.081 0.081 0.086 - - 0 - 0.00%
2003-09-23 0 0.112 0.112 0.118 0.112 0.112 208,000 23,296 0.1120 0.081 0.081 0.086 0.081 0.081 286,196 0.0814 0.00%
2003-09-22 0 0.112 0.112 0.118 0.112 0.112 540,000 60,480 0.1120 0.081 0.081 0.086 0.081 0.081 743,009 0.0814 -1.75%
2003-09-19 0 0.114 0.110 0.114 0.114 0.114 56,000 6,384 0.1140 0.083 0.080 0.083 0.083 0.083 77,053 0.0829 3.64%
2003-09-18 0 0.110 0.110 - 0.110 0.110 700,000 77,600 0.1109 0.080 0.080 - 0.080 0.080 963,159 0.0806 0.00%
2003-09-17 0 0.110 0.110 0.118 0.110 0.110 432,000 47,520 0.1100 0.080 0.080 0.086 0.080 0.080 594,407 0.0799 -1.79%
2003-09-16 0 0.112 0.112 0.118 0.112 0.112 500,000 56,000 0.1120 0.081 0.081 0.086 0.081 0.081 687,971 0.0814 0.00%
2003-09-15 0 0.112 0.112 0.119 0.112 0.113 700,000 78,700 0.1124 0.081 0.081 0.086 0.081 0.082 963,159 0.0817 0.00%
2003-09-11 0 0.112 0.112 0.119 0.112 0.112 100,000 11,200 0.1120 0.081 0.081 0.086 0.081 0.081 137,594 0.0814 -5.08%
2003-09-10 0 0.118 0.118 0.119 0.110 0.119 960,000 112,924 0.1176 0.086 0.086 0.086 0.080 0.086 1,320,904 0.0855 5.36%
2003-09-09 0 0.112 0.112 0.118 0.105 0.114 1,816,000 201,912 0.1112 0.081 0.081 0.086 0.076 0.083 2,498,711 0.0808 10.89%
2003-09-08 0 0.101 0.101 0.110 0.100 0.100 440,000 44,000 0.1000 0.073 0.073 0.080 0.073 0.073 605,414 0.0727 1.00%
2003-09-05 0 0.100 0.100 0.108 0.100 0.100 292,000 29,200 0.1000 0.073 0.073 0.078 0.073 0.073 401,775 0.0727 -9.09%
2003-09-04 0 0.110 - 0.110 0.110 0.110 456,000 50,160 0.1100 0.080 - 0.080 0.080 0.080 627,430 0.0799 -3.51%
2003-09-03 0 0.114 - 0.114 - - 0 0 - 0.083 - 0.083 - - 0 - -2.56%
2003-09-02 0 0.117 - 0.117 - - 0 0 - 0.085 - 0.085 - - 0 - -0.85%
2003-09-01 0 0.118 0.101 0.118 0.123 0.123 52,000 6,396 0.1230 0.086 0.073 0.086 0.089 0.089 71,549 0.0894 -1.67%
2003-08-29 0 0.120 - 0.120 - - 0 0 - 0.087 - 0.087 - - 0 - -6.25%
2003-08-28 0 0.128 - 0.128 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2003-08-27 0 0.128 0.128 0.130 0.128 0.128 8,000 1,024 0.1280 0.093 0.093 0.094 0.093 0.093 11,008 0.0930 6.67%
2003-08-26 0 0.120 0.120 0.142 - - 0 0 - 0.087 0.087 0.103 - - 0 - 20.00%
2003-08-25 0 0.100 0.100 0.110 0.100 0.110 528,000 54,136 0.1025 0.073 0.073 0.080 0.073 0.080 726,497 0.0745 0.00%
2003-08-22 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2003-08-21 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2003-08-20 0 0.100 0.098 0.100 0.100 0.100 32,000 3,200 0.1000 0.073 0.071 0.073 0.073 0.073 44,030 0.0727 0.00%
2003-08-19 0 0.100 0.098 0.100 0.100 0.101 376,000 37,700 0.1003 0.073 0.071 0.073 0.073 0.073 517,354 0.0729 -0.99%
2003-08-18 0 0.101 - 0.101 0.100 0.101 560,000 56,320 0.1006 0.073 - 0.073 0.073 0.073 770,528 0.0731 0.00%
2003-08-15 0 0.101 0.099 0.101 0.100 0.101 448,000 45,240 0.1010 0.073 0.072 0.073 0.073 0.073 616,422 0.0734 1.00%
2003-08-14 0 0.100 0.099 0.100 0.098 0.108 684,000 68,504 0.1002 0.073 0.072 0.073 0.071 0.078 941,144 0.0728 -7.41%
2003-08-13 0 0.108 0.101 0.108 0.108 0.108 52,000 5,616 0.1080 0.078 0.073 0.078 0.078 0.078 71,549 0.0785 0.00%
2003-08-12 0 0.108 0.101 0.108 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2003-08-11 0 0.108 0.102 0.108 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2003-08-08 0 0.108 - 0.108 0.108 0.108 1,916,000 206,928 0.1080 0.078 - 0.078 0.078 0.078 2,636,305 0.0785 -1.82%
2003-08-07 0 0.110 0.101 0.110 0.100 0.110 1,112,000 116,724 0.1050 0.080 0.073 0.080 0.073 0.080 1,530,048 0.0763 3.77%
2003-08-06 0 0.106 0.106 0.112 0.102 0.102 116,000 11,832 0.1020 0.077 0.077 0.081 0.074 0.074 159,609 0.0741 0.95%
2003-08-05 0 0.105 0.102 0.105 0.119 0.119 400,000 47,600 0.1190 0.076 0.074 0.076 0.086 0.086 550,377 0.0865 3.96%
2003-08-04 0 0.101 0.101 0.104 0.101 0.101 12,000 1,212 0.1010 0.073 0.073 0.076 0.073 0.073 16,511 0.0734 -2.88%
2003-08-01 0 0.104 0.104 0.115 0.101 0.101 192,000 19,392 0.1010 0.076 0.076 0.084 0.073 0.073 264,181 0.0734 0.97%
2003-07-31 0 0.103 0.100 0.120 - - 0 0 - 0.075 0.073 0.087 - - 0 - 0.00%
2003-07-30 0 0.103 - 0.129 - - 0 0 - 0.075 - 0.094 - - 0 - 0.00%
2003-07-29 0 0.103 - 0.129 - - 0 0 - 0.075 - 0.094 - - 0 - 0.00%
2003-07-28 0 0.103 - 0.140 - - 0 0 - 0.075 - 0.102 - - 0 - 0.00%
2003-07-25 0 0.103 - 0.140 - - 0 0 - 0.075 - 0.102 - - 0 - 0.00%
2003-07-24 0 0.103 0.103 - 0.103 0.103 700,000 72,100 0.1030 0.075 0.075 - 0.075 0.075 963,159 0.0749 3.00%
2003-07-23 0 0.100 0.100 0.103 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
2003-07-22 0 0.100 - 0.125 0.100 0.103 220,000 22,180 0.1008 0.073 - 0.091 0.073 0.075 302,707 0.0733 0.00%
2003-07-21 0 0.100 0.100 0.105 - - 0 0 - 0.073 0.073 0.076 - - 0 - 0.00%
2003-07-18 0 0.100 0.100 0.108 0.100 0.100 116,000 11,600 0.1000 0.073 0.073 0.078 0.073 0.073 159,609 0.0727 0.00%
2003-07-17 0 0.100 0.100 0.130 - - 0 0 - 0.073 0.073 0.094 - - 0 - 0.00%
2003-07-16 0 0.100 0.100 0.130 - - 0 0 - 0.073 0.073 0.094 - - 0 - 0.00%
2003-07-15 0 0.100 0.100 0.130 0.100 0.100 80,000 8,000 0.1000 0.073 0.073 0.094 0.073 0.073 110,075 0.0727 -0.99%
2003-07-14 0 0.101 0.101 0.125 0.100 0.100 100,000 10,000 0.1000 0.073 0.073 0.091 0.073 0.073 137,594 0.0727 1.00%
2003-07-11 0 0.100 0.100 0.130 0.100 0.100 300,000 30,000 0.1000 0.073 0.073 0.094 0.073 0.073 412,783 0.0727 0.00%
2003-07-10 0 0.100 0.100 0.150 0.100 0.100 80,000 8,000 0.1000 0.073 0.073 0.109 0.073 0.073 110,075 0.0727 0.00%
2003-07-09 0 0.100 0.100 0.110 0.100 0.100 308,000 30,800 0.1000 0.073 0.073 0.080 0.073 0.073 423,790 0.0727 0.00%
2003-07-08 0 0.100 0.092 0.100 0.100 0.100 200,000 20,000 0.1000 0.073 0.067 0.073 0.073 0.073 275,188 0.0727 0.00%
2003-07-07 0 0.100 0.096 0.100 0.100 0.100 92,000 9,200 0.1000 0.073 0.070 0.073 0.073 0.073 126,587 0.0727 0.00%
2003-07-04 0 0.100 0.100 0.105 0.100 0.100 108,000 10,800 0.1000 0.073 0.073 0.076 0.073 0.073 148,602 0.0727 0.00%
2003-07-03 0 0.100 0.092 0.105 0.095 0.100 380,000 37,000 0.0974 0.073 0.067 0.076 0.069 0.073 522,858 0.0708 0.00%
2003-07-02 0 0.100 0.092 0.110 0.100 0.100 120,000 12,000 0.1000 0.073 0.067 0.080 0.073 0.073 165,113 0.0727 0.00%
2003-06-30 0 0.100 - 0.109 - - 0 0 - 0.073 - 0.079 - - 0 - 0.00%
2003-06-27 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - -3.85%
2003-06-26 0 0.104 0.080 0.109 - - 0 0 - 0.076 0.058 0.079 - - 0 - 0.00%
2003-06-25 0 0.104 0.080 0.119 - - 0 0 - 0.076 0.058 0.086 - - 0 - 0.00%
2003-06-24 0 0.104 0.104 0.105 0.100 0.104 452,000 45,728 0.1012 0.076 0.076 0.076 0.073 0.076 621,926 0.0735 -0.95%
2003-06-23 0 0.105 0.081 0.109 - - 0 0 - 0.076 0.059 0.079 - - 0 - 0.00%
2003-06-20 0 0.105 0.090 0.108 0.105 0.105 200,000 21,000 0.1050 0.076 0.065 0.078 0.076 0.076 275,188 0.0763 0.00%
2003-06-19 0 0.105 0.095 0.105 0.105 0.105 12,000 1,260 0.1050 0.076 0.069 0.076 0.076 0.076 16,511 0.0763 3.96%
2003-06-18 0 0.101 0.101 0.105 0.098 0.100 236,000 23,028 0.0976 0.073 0.073 0.076 0.071 0.073 324,722 0.0709 -12.17%
2003-06-17 0 0.115 0.099 0.115 0.100 0.115 176,000 17,840 0.1014 0.084 0.072 0.084 0.073 0.084 242,166 0.0737 25.00%
2003-06-16 0 0.092 0.092 0.105 0.092 0.100 388,000 37,776 0.0974 0.067 0.067 0.076 0.067 0.073 533,866 0.0708 -9.80%
2003-06-13 0 0.102 0.102 0.105 0.101 0.105 1,200,000 125,120 0.1043 0.074 0.074 0.076 0.073 0.076 1,651,130 0.0758 -11.30%
2003-06-12 0 0.115 - 0.115 0.105 0.115 704,000 74,460 0.1058 0.084 - 0.084 0.076 0.084 968,663 0.0769 -8.00%
2003-06-11 0 0.125 - 0.126 0.125 0.127 184,000 23,152 0.1258 0.091 - 0.092 0.091 0.092 253,173 0.0914 -3.85%
2003-06-10 0 0.130 0.127 0.130 0.130 0.130 60,000 7,800 0.1300 0.094 0.092 0.094 0.094 0.094 82,557 0.0945 -3.70%
2003-06-09 0 0.135 0.127 0.140 - - 0 0 - 0.098 0.092 0.102 - - 0 - 0.00%
2003-06-06 0 0.135 - 0.135 0.127 0.140 24,000 3,144 0.1310 0.098 - 0.098 0.092 0.102 33,023 0.0952 3.85%
2003-06-05 0 0.130 0.127 0.132 0.130 0.150 2,440,000 324,208 0.1329 0.094 0.092 0.096 0.094 0.109 3,357,299 0.0966 -2.26%
2003-06-03 0 0.133 0.122 0.134 0.120 0.135 3,452,000 436,100 0.1263 0.097 0.089 0.097 0.087 0.098 4,749,752 0.0918 20.91%
2003-06-02 0 0.110 0.100 0.114 0.101 0.115 632,000 67,368 0.1066 0.080 0.073 0.083 0.073 0.084 869,595 0.0775 12.24%
2003-05-30 0 0.098 0.098 0.104 0.095 0.095 296,000 28,360 0.0958 0.071 0.071 0.076 0.069 0.069 407,279 0.0696 3.16%
2003-05-29 0 0.095 0.095 0.104 0.090 0.112 900,000 90,236 0.1003 0.069 0.069 0.076 0.065 0.081 1,238,348 0.0729 -9.52%
2003-05-28 0 0.105 0.101 0.109 0.095 0.113 3,720,000 384,984 0.1035 0.076 0.073 0.079 0.069 0.082 5,118,504 0.0752 16.67%
2003-05-27 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2003-05-26 0 0.090 0.086 0.100 0.089 0.128 888,000 80,996 0.0912 0.065 0.063 0.073 0.065 0.093 1,221,837 0.0663 5.88%
2003-05-23 0 0.085 0.080 0.086 0.085 0.085 400,000 34,000 0.0850 0.062 0.058 0.063 0.062 0.062 550,377 0.0618 6.25%
2003-05-22 0 0.080 0.080 0.085 0.080 0.080 100,000 8,000 0.0800 0.058 0.058 0.062 0.058 0.058 137,594 0.0581 3.90%
2003-05-21 0 0.077 0.077 0.105 0.070 0.070 4,000 280 0.0700 0.056 0.056 0.076 0.051 0.051 5,504 0.0509 10.00%
2003-05-20 0 0.070 0.070 0.095 0.070 0.070 72,000 5,040 0.0700 0.051 0.051 0.069 0.051 0.051 99,068 0.0509 -15.66%
2003-05-19 0 0.083 - 0.088 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
2003-05-16 0 0.083 0.076 0.084 - - 0 0 - 0.060 0.055 0.061 - - 0 - 0.00%
2003-05-15 0 0.083 0.083 0.084 0.048 0.048 4,000 192 0.0480 0.060 0.060 0.061 0.035 0.035 5,504 0.0349 0.00%
2003-05-14 0 0.083 0.077 0.090 - - 0 0 - 0.060 0.056 0.065 - - 0 - 0.00%
2003-05-13 0 0.083 0.076 0.084 0.083 0.085 700,000 58,500 0.0836 0.060 0.055 0.061 0.060 0.062 963,159 0.0607 -1.19%
2003-05-12 0 0.084 0.080 0.089 - - 0 0 - 0.061 0.058 0.065 - - 0 - 0.00%
2003-05-09 0 0.084 0.084 0.085 0.080 0.080 300,000 24,000 0.0800 0.061 0.061 0.062 0.058 0.058 412,783 0.0581 13.51%
2003-05-07 0 0.074 0.088 0.092 0.074 0.085 280,000 22,700 0.0811 0.054 0.064 0.067 0.054 0.062 385,264 0.0589 -12.94%
2003-05-06 0 0.085 0.074 0.085 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2003-05-05 0 0.085 0.075 0.094 0.085 0.086 136,000 11,580 0.0851 0.062 0.055 0.068 0.062 0.063 187,128 0.0619 0.00%
2003-05-02 0 0.085 0.081 0.088 0.085 0.085 124,000 10,540 0.0850 0.062 0.059 0.064 0.062 0.062 170,617 0.0618 0.00%
2003-04-30 0 0.085 0.085 0.090 - - 0 0 - 0.062 0.062 0.065 - - 0 - 6.25%
2003-04-29 0 0.080 0.080 0.084 0.080 0.081 1,828,000 147,240 0.0805 0.058 0.058 0.061 0.058 0.059 2,515,222 0.0585 5.26%
2003-04-28 0 0.076 0.063 0.080 - - 0 0 - 0.055 0.046 0.058 - - 0 - 0.00%
2003-04-25 0 0.076 0.062 0.077 0.076 0.080 1,200,000 93,600 0.0780 0.055 0.045 0.056 0.055 0.058 1,651,130 0.0567 4.11%
2003-04-24 0 0.073 0.061 0.075 - - 0 0 - 0.053 0.044 0.055 - - 0 - 0.00%
2003-04-23 0 0.073 0.073 0.075 0.073 0.073 340,000 24,828 0.0730 0.053 0.053 0.055 0.053 0.053 467,820 0.0531 -2.67%
2003-04-22 0 0.075 0.074 0.077 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
2003-04-17 0 0.075 0.075 0.082 0.071 0.074 156,000 11,316 0.0725 0.055 0.055 0.060 0.052 0.054 214,647 0.0527 -1.32%
2003-04-16 0 0.076 0.076 0.080 0.075 0.076 1,328,000 100,828 0.0759 0.055 0.055 0.058 0.055 0.055 1,827,251 0.0552 7.04%
2003-04-15 0 0.071 0.064 0.072 0.070 0.072 2,368,000 168,792 0.0713 0.052 0.047 0.052 0.051 0.052 3,258,231 0.0518 -6.58%
2003-04-14 0 0.076 0.076 0.080 0.070 0.082 1,360,000 109,556 0.0806 0.055 0.055 0.058 0.051 0.060 1,871,281 0.0585 -7.32%
2003-04-11 0 0.082 0.082 0.084 0.082 0.084 1,360,000 113,420 0.0834 0.060 0.060 0.061 0.060 0.061 1,871,281 0.0606 1.23%
2003-04-10 0 0.081 0.080 0.084 0.080 0.085 712,000 57,520 0.0808 0.059 0.058 0.061 0.058 0.062 979,671 0.0587 2.53%
2003-04-09 0 0.079 0.079 0.082 0.068 0.100 6,080,000 485,880 0.0799 0.057 0.057 0.060 0.049 0.073 8,365,727 0.0581 -7.06%
2003-04-08 0 0.085 0.082 0.085 0.080 0.085 740,000 60,900 0.0823 0.062 0.060 0.062 0.058 0.062 1,018,197 0.0598 6.25%
2003-04-07 0 0.080 0.080 0.084 0.076 0.090 13,056,000 1,028,376 0.0788 0.058 0.058 0.061 0.055 0.065 17,964,299 0.0572 5.26%
2003-04-04 0 0.076 0.075 0.076 0.076 0.128 25,176,000 2,193,040 0.0871 0.055 0.055 0.055 0.055 0.093 34,640,716 0.0633 -45.32%
2003-04-03 0 0.139 - 0.139 0.138 0.153 408,000 58,688 0.1438 0.101 - 0.101 0.100 0.111 561,384 0.1045 -21.47%
2003-04-02 0 0.177 - 0.177 0.183 0.186 1,300,000 240,900 0.1853 0.129 - 0.129 0.133 0.135 1,788,725 0.1347 11.32%
2003-04-01 0 0.159 - 0.138 0.138 0.190 1,028,000 190,804 0.1856 0.116 - 0.100 0.100 0.138 1,414,468 0.1349 11.97%
2003-03-31 0 0.142 0.134 0.170 0.142 0.191 33,620,000 6,416,360 0.1908 0.103 0.097 0.124 0.103 0.139 46,259,171 0.1387 -24.87%
2003-03-28 0 0.189 - 0.189 0.189 0.189 200,000 37,800 0.1890 0.137 - 0.137 0.137 0.137 275,188 0.1374 -1.56%
2003-03-27 0 0.192 - 0.192 0.189 0.194 21,236,000 4,099,244 0.1930 0.140 - 0.140 0.137 0.141 29,219,505 0.1403 0.00%
2003-03-26 0 0.192 - 0.192 0.191 0.193 5,684,000 1,092,952 0.1923 0.140 - 0.140 0.139 0.140 7,820,854 0.1397 2.67%
2003-03-25 0 0.187 - 0.193 0.187 0.198 21,604,000 4,188,720 0.1939 0.136 - 0.140 0.136 0.144 29,725,851 0.1409 -2.60%
2003-03-24 0 0.192 - 0.180 0.192 0.196 18,000,000 3,486,800 0.1937 0.140 - 0.131 0.140 0.142 24,766,956 0.1408 -0.52%
2003-03-21 0 0.193 0.186 0.194 0.168 0.197 9,764,000 1,877,512 0.1923 0.140 0.135 0.141 0.122 0.143 13,434,698 0.1398 1.58%
2003-03-20 0 0.190 0.187 0.198 0.188 0.198 1,728,000 338,424 0.1958 0.138 0.136 0.144 0.137 0.144 2,377,628 0.1423 -4.04%
2003-03-19 0 0.198 0.198 0.199 0.198 0.204 28,272,000 5,650,204 0.1999 0.144 0.144 0.145 0.144 0.148 38,900,633 0.1452 -1.98%
2003-03-18 0 0.202 0.196 0.203 0.201 0.207 17,600,000 3,587,340 0.2038 0.147 0.142 0.148 0.146 0.150 24,216,579 0.1481 1.51%
2003-03-17 0 0.199 0.192 0.199 0.199 0.208 6,516,000 1,345,484 0.2065 0.145 0.140 0.145 0.145 0.151 8,965,638 0.1501 -2.45%
2003-03-14 0 0.204 0.196 0.204 0.195 0.216 32,640,000 6,888,872 0.2111 0.148 0.142 0.148 0.142 0.157 44,910,747 0.1534 -3.77%
2003-03-13 0 0.212 0.200 0.213 0.200 0.218 25,656,000 5,515,980 0.2150 0.154 0.145 0.155 0.145 0.158 35,301,168 0.1563 -1.40%
2003-03-12 0 0.215 0.211 0.216 0.195 0.226 23,088,000 5,074,460 0.2198 0.156 0.153 0.157 0.142 0.164 31,767,749 0.1597 6.97%
2003-03-11 0 0.201 0.189 0.201 0.185 0.220 22,232,000 4,591,088 0.2065 0.146 0.137 0.146 0.134 0.160 30,589,943 0.1501 8.65%
2003-03-10 0 0.185 0.173 0.185 0.185 0.192 20,352,000 3,877,332 0.1905 0.134 0.126 0.134 0.134 0.140 28,003,172 0.1385 -1.60%
2003-03-07 0 0.188 0.182 0.187 0.180 0.198 4,944,000 924,812 0.1871 0.137 0.132 0.136 0.131 0.144 6,802,657 0.1359 2.73%
2003-03-06 0 0.183 0.177 0.183 0.154 0.190 25,666,000 4,699,698 0.1831 0.133 0.129 0.133 0.112 0.138 35,314,928 0.1331 20.39%
2003-03-05 0 0.152 0.151 0.154 0.150 0.157 7,212,000 1,105,008 0.1532 0.110 0.110 0.112 0.109 0.114 9,923,294 0.1114 -7.32%
2003-03-04 0 0.164 0.157 0.165 0.148 0.190 13,352,000 2,201,112 0.1649 0.119 0.114 0.120 0.108 0.138 18,371,578 0.1198 -15.90%
2003-03-03 0 0.195 0.161 0.200 0.149 0.200 19,896,000 3,794,548 0.1907 0.142 0.117 0.145 0.108 0.145 27,375,742 0.1386 23.42%
2003-02-28 0 0.158 0.150 0.160 0.139 0.160 15,714,000 2,379,766 0.1514 0.115 0.109 0.116 0.101 0.116 21,621,553 0.1101 16.18%
2003-02-27 0 0.136 0.136 0.140 0.130 0.140 5,260,000 707,116 0.1344 0.099 0.099 0.102 0.094 0.102 7,237,455 0.0977 4.62%
2003-02-26 0 0.130 0.130 0.135 0.122 0.130 1,620,000 203,220 0.1254 0.094 0.094 0.098 0.089 0.094 2,229,026 0.0912 5.69%
2003-02-25 0 0.123 0.118 0.128 0.117 0.125 5,368,000 650,568 0.1212 0.089 0.086 0.093 0.085 0.091 7,386,057 0.0881 5.13%
2003-02-24 0 0.117 0.117 0.120 0.113 0.120 2,088,000 239,892 0.1149 0.085 0.085 0.087 0.082 0.087 2,872,967 0.0835 4.46%
2003-02-21 0 0.112 0.112 0.113 0.109 0.113 3,312,000 363,448 0.1097 0.081 0.081 0.082 0.079 0.082 4,557,120 0.0798 2.75%
2003-02-20 0 0.109 0.109 0.113 0.105 0.110 1,752,000 191,000 0.1090 0.079 0.079 0.082 0.076 0.080 2,410,650 0.0792 3.81%
2003-02-19 0 0.105 0.102 0.110 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2003-02-18 0 0.105 0.100 0.110 - - 0 0 - 0.076 0.073 0.080 - - 0 - 0.00%
2003-02-17 0 0.105 0.100 0.110 0.100 0.105 20,000 2,060 0.1030 0.076 0.073 0.080 0.073 0.076 27,519 0.0749 -4.55%
2003-02-14 0 0.110 0.103 0.110 0.110 0.150 12,596,000 1,757,356 0.1395 0.080 0.075 0.080 0.080 0.109 17,331,366 0.1014 10.00%
2003-02-13 0 0.100 0.090 0.103 0.100 0.105 820,000 85,000 0.1037 0.073 0.065 0.075 0.073 0.076 1,128,272 0.0753 2.04%
2003-02-12 0 0.098 0.092 0.098 0.098 0.098 24,000 2,352 0.0980 0.071 0.067 0.071 0.071 0.071 33,023 0.0712 -3.92%
2003-02-11 0 0.102 0.093 0.103 0.096 0.103 456,000 45,224 0.0992 0.074 0.068 0.075 0.070 0.075 627,430 0.0721 3.03%
2003-02-10 0 0.099 - 0.099 0.100 0.107 132,000 13,468 0.1020 0.072 - 0.072 0.073 0.078 181,624 0.0742 -8.33%
2003-02-07 0 0.108 - 0.109 0.108 0.109 864,000 93,316 0.1080 0.078 - 0.079 0.078 0.079 1,188,814 0.0785 8.00%
2003-02-06 0 0.100 - 0.108 0.100 0.100 200,000 20,000 0.1000 0.073 - 0.078 0.073 0.073 275,188 0.0727 -4.76%
2003-02-05 0 0.105 0.100 0.105 0.105 0.105 300,000 31,500 0.1050 0.076 0.073 0.076 0.076 0.076 412,783 0.0763 5.00%
2003-02-04 0 0.100 - 0.104 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
2003-01-30 0 0.100 - 0.100 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2003-01-29 0 0.100 0.090 0.102 0.100 0.100 200,000 20,000 0.1000 0.073 0.065 0.074 0.073 0.073 275,188 0.0727 -5.66%
2003-01-28 0 0.106 0.106 0.108 0.104 0.105 868,000 90,840 0.1047 0.077 0.077 0.078 0.076 0.076 1,194,318 0.0761 1.92%
2003-01-27 0 0.104 0.095 0.110 0.104 0.104 268,000 27,872 0.1040 0.076 0.069 0.080 0.076 0.076 368,752 0.0756 4.00%
2003-01-24 0 0.100 0.095 0.101 0.100 0.101 400,000 40,200 0.1005 0.073 0.069 0.073 0.073 0.073 550,377 0.0730 -1.96%
2003-01-23 0 0.102 0.098 0.102 0.103 0.104 2,820,000 291,320 0.1033 0.074 0.071 0.074 0.075 0.076 3,880,156 0.0751 -0.97%
2003-01-22 0 0.103 0.100 0.103 0.104 0.104 164,000 17,056 0.1040 0.075 0.073 0.075 0.076 0.076 225,654 0.0756 0.00%
2003-01-21 0 0.103 0.100 0.104 0.103 0.105 3,680,000 382,940 0.1041 0.075 0.073 0.076 0.075 0.076 5,063,467 0.0756 -0.96%
2003-01-20 0 0.104 0.098 0.104 0.104 0.104 188,000 19,552 0.1040 0.076 0.071 0.076 0.076 0.076 258,677 0.0756 0.97%
2003-01-17 0 0.103 0.091 0.104 0.101 0.106 3,100,000 317,580 0.1024 0.075 0.066 0.076 0.073 0.077 4,265,420 0.0745 0.00%
2003-01-16 0 0.103 0.098 0.103 - - 20,000 2,000 0.1000 0.075 0.071 0.075 - - 27,519 0.0727 0.00%
2003-01-15 0 0.103 0.100 0.103 0.099 0.105 2,368,000 242,080 0.1022 0.075 0.073 0.075 0.072 0.076 3,258,231 0.0743 0.98%
2003-01-14 0 0.102 0.098 0.102 0.102 0.103 224,000 23,052 0.1029 0.074 0.071 0.074 0.074 0.075 308,211 0.0748 4.08%
2003-01-13 0 0.098 0.088 0.101 0.092 0.105 612,000 63,260 0.1034 0.071 0.064 0.073 0.067 0.076 842,077 0.0751 -8.41%
2003-01-10 0 0.107 - 0.107 0.107 0.107 12,000 1,284 0.1070 0.078 - 0.078 0.078 0.078 16,511 0.0778 0.94%
2003-01-09 0 0.106 0.091 0.107 0.092 0.115 2,756,000 271,140 0.0984 0.077 0.066 0.078 0.067 0.084 3,792,096 0.0715 7.07%
2003-01-08 0 0.099 0.092 0.099 0.099 0.099 2,700,000 267,300 0.0990 0.072 0.067 0.072 0.072 0.072 3,715,043 0.0720 0.00%
2003-01-07 0 0.099 0.095 0.100 0.099 0.099 1,412,000 139,788 0.0990 0.072 0.069 0.073 0.072 0.072 1,942,830 0.0720 7.61%
2003-01-06 0 0.092 0.092 0.099 0.092 0.100 1,400,000 136,780 0.0977 0.067 0.067 0.072 0.067 0.073 1,926,319 0.0710 -6.12%
2003-01-03 0 0.098 0.098 0.100 0.098 0.101 644,000 64,112 0.0996 0.071 0.071 0.073 0.071 0.073 886,107 0.0724 -2.97%
2003-01-02 0 0.101 0.099 0.101 0.100 0.102 1,448,000 146,600 0.1012 0.073 0.072 0.073 0.073 0.074 1,992,364 0.0736 0.00%
2002-12-31 0 0.101 0.098 0.101 0.101 0.101 1,100,000 111,100 0.1010 0.073 0.071 0.073 0.073 0.073 1,513,536 0.0734 0.00%
2002-12-30 0 0.101 0.098 0.101 0.101 0.102 804,000 81,408 0.1013 0.073 0.071 0.073 0.073 0.074 1,106,257 0.0736 -3.81%
2002-12-27 0 0.105 0.098 0.105 0.102 0.107 2,920,000 305,040 0.1045 0.076 0.071 0.076 0.074 0.078 4,017,751 0.0759 1.94%
2002-12-24 0 0.103 0.100 0.103 0.103 0.103 100,000 10,300 0.1030 0.075 0.073 0.075 0.075 0.075 137,594 0.0749 -0.96%
2002-12-23 0 0.104 0.100 0.105 0.099 0.104 540,000 54,460 0.1009 0.076 0.073 0.076 0.072 0.076 743,009 0.0733 6.12%
2002-12-20 0 0.098 0.097 0.106 0.098 0.109 776,000 79,408 0.1023 0.071 0.070 0.077 0.071 0.079 1,067,731 0.0744 -2.00%
2002-12-19 0 0.100 0.100 0.107 0.100 0.111 1,548,000 163,000 0.1053 0.073 0.073 0.078 0.073 0.081 2,129,958 0.0765 0.00%
2002-12-18 0 0.100 0.096 0.106 0.100 0.112 1,596,000 173,944 0.1090 0.073 0.070 0.077 0.073 0.081 2,196,003 0.0792 -10.71%
2002-12-17 0 0.112 0.102 0.112 0.101 0.123 1,794,000 196,372 0.1095 0.081 0.074 0.081 0.073 0.089 2,468,440 0.0796 -11.81%
2002-12-16 0 0.127 0.101 0.127 0.097 0.137 1,904,000 238,796 0.1254 0.092 0.073 0.092 0.070 0.100 2,619,794 0.0912 20.95%
2002-12-13 0 0.105 0.100 0.105 0.097 0.105 28,000 2,888 0.1031 0.076 0.073 0.076 0.070 0.076 38,526 0.0750 -0.94%
2002-12-12 0 0.106 - 0.106 0.106 0.106 52,000 5,512 0.1060 0.077 - 0.077 0.077 0.077 71,549 0.0770 1.92%
2002-12-11 0 0.104 0.096 0.104 0.097 0.104 712,000 69,744 0.0980 0.076 0.070 0.076 0.070 0.076 979,671 0.0712 0.97%
2002-12-10 0 0.103 0.087 0.103 0.092 0.104 60,000 5,760 0.0960 0.075 0.063 0.075 0.067 0.076 82,557 0.0698 3.00%
2002-12-09 0 0.100 0.100 0.107 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2002-12-06 0 0.100 0.098 0.107 0.100 0.109 704,000 71,540 0.1016 0.073 0.071 0.078 0.073 0.079 968,663 0.0739 -7.41%
2002-12-05 0 0.108 0.103 0.108 0.108 0.112 612,000 67,044 0.1095 0.078 0.075 0.078 0.078 0.081 842,077 0.0796 0.00%
2002-12-04 0 0.108 0.099 0.108 0.104 0.111 1,748,000 190,068 0.1087 0.078 0.072 0.078 0.076 0.081 2,405,147 0.0790 3.85%
2002-12-03 0 0.104 0.100 0.105 0.100 0.105 720,000 74,600 0.1036 0.076 0.073 0.076 0.073 0.076 990,678 0.0753 -1.89%
2002-12-02 0 0.106 0.098 0.107 0.098 0.107 240,000 25,220 0.1051 0.077 0.071 0.078 0.071 0.078 330,226 0.0764 0.95%
2002-11-29 0 0.105 0.096 0.106 0.096 0.109 2,628,000 261,732 0.0996 0.076 0.070 0.077 0.070 0.079 3,615,976 0.0724 1.94%
2002-11-28 0 0.103 0.093 0.103 0.100 0.103 1,456,000 147,740 0.1015 0.075 0.068 0.075 0.073 0.075 2,003,372 0.0737 0.98%
2002-11-27 0 0.102 0.095 0.102 0.096 0.109 3,408,000 348,264 0.1022 0.074 0.069 0.074 0.070 0.079 4,689,210 0.0743 -2.86%
2002-11-26 0 0.105 0.100 0.110 0.105 0.105 100,000 10,500 0.1050 0.076 0.073 0.080 0.076 0.076 137,594 0.0763 -2.78%
2002-11-25 0 0.108 0.095 0.108 0.102 0.112 4,280,000 469,344 0.1097 0.078 0.069 0.078 0.074 0.081 5,889,032 0.0797 4.85%
2002-11-22 0 0.103 0.103 0.110 0.103 0.110 324,000 34,300 0.1059 0.075 0.075 0.080 0.075 0.080 445,805 0.0769 -8.85%
2002-11-21 0 0.113 - 0.113 0.114 0.114 4,020,000 458,280 0.1140 0.082 - 0.082 0.083 0.083 5,531,287 0.0829 2.73%
2002-11-20 0 0.110 0.105 0.109 0.109 0.113 132,000 14,568 0.1104 0.080 0.076 0.079 0.079 0.082 181,624 0.0802 0.00%
2002-11-19 0 0.110 0.109 0.111 0.110 0.110 200,000 22,000 0.1100 0.080 0.079 0.081 0.080 0.080 275,188 0.0799 0.92%
2002-11-18 0 0.109 0.103 0.110 0.109 0.117 2,920,000 330,060 0.1130 0.079 0.075 0.080 0.079 0.085 4,017,751 0.0822 5.83%
2002-11-15 0 0.103 0.103 0.108 0.103 0.109 288,000 31,000 0.1076 0.075 0.075 0.078 0.075 0.079 396,271 0.0782 0.00%
2002-11-14 0 0.103 0.103 0.109 0.100 0.118 4,604,000 510,404 0.1109 0.075 0.075 0.079 0.073 0.086 6,334,837 0.0806 -13.45%
2002-11-13 0 0.119 0.113 0.120 0.119 0.121 820,000 98,200 0.1198 0.086 0.082 0.087 0.086 0.088 1,128,272 0.0870 -0.83%
2002-11-12 0 0.120 0.112 0.123 0.118 0.120 2,100,000 250,800 0.1194 0.087 0.081 0.089 0.086 0.087 2,889,478 0.0868 0.84%
2002-11-11 0 0.119 - 0.120 0.119 0.129 640,000 77,160 0.1206 0.086 - 0.087 0.086 0.094 880,603 0.0876 -0.83%
2002-11-08 0 0.120 0.118 0.120 0.107 0.125 4,336,000 521,976 0.1204 0.087 0.086 0.087 0.078 0.091 5,966,085 0.0875 7.14%
2002-11-07 0 0.112 0.112 0.118 0.109 0.118 1,220,000 141,560 0.1160 0.081 0.081 0.086 0.079 0.086 1,678,649 0.0843 0.00%
2002-11-06 0 0.112 0.108 0.112 0.110 0.117 1,048,000 119,276 0.1138 0.081 0.078 0.081 0.080 0.085 1,441,987 0.0827 -5.08%
2002-11-05 0 0.118 0.112 0.118 0.118 0.118 1,980,000 233,640 0.1180 0.086 0.081 0.086 0.086 0.086 2,724,365 0.0858 0.00%
2002-11-04 0 0.118 - 0.119 0.118 0.121 2,088,000 251,748 0.1206 0.086 - 0.086 0.086 0.088 2,872,967 0.0876 0.85%
2002-11-01 0 0.117 0.107 0.117 0.118 0.119 852,000 101,036 0.1186 0.085 0.078 0.085 0.086 0.086 1,172,303 0.0862 4.46%
2002-10-31 0 0.112 0.109 0.113 0.110 0.131 9,088,000 1,134,036 0.1248 0.081 0.079 0.082 0.080 0.095 12,504,561 0.0907 -11.11%
2002-10-30 0 0.126 0.115 0.126 0.111 0.129 2,568,000 315,824 0.1230 0.092 0.084 0.092 0.081 0.094 3,533,419 0.0894 16.67%
2002-10-29 0 0.108 0.108 0.109 0.100 0.159 7,600,000 812,560 0.1069 0.078 0.078 0.079 0.073 0.116 10,457,159 0.0777 -14.96%
2002-10-28 0 0.127 0.122 0.131 0.120 0.188 4,576,000 600,956 0.1313 0.092 0.089 0.095 0.087 0.137 6,296,311 0.0954 -24.85%
2002-10-25 0 0.169 0.151 0.170 0.118 0.183 5,092,000 791,772 0.1555 0.123 0.110 0.124 0.086 0.133 7,006,297 0.1130 -7.14%
2002-10-24 0 0.182 - 0.182 0.173 0.185 3,300,000 604,200 0.1831 0.132 - 0.132 0.126 0.134 4,540,609 0.1331 0.55%
2002-10-23 0 0.181 - 0.182 0.181 0.184 4,400,000 805,100 0.1830 0.132 - 0.132 0.132 0.134 6,054,145 0.1330 -1.09%
2002-10-22 0 0.183 - 0.184 0.183 0.186 4,100,000 755,100 0.1842 0.133 - 0.134 0.133 0.135 5,641,362 0.1339 -0.54%
2002-10-21 0 0.184 - 0.185 0.176 0.184 4,776,000 877,664 0.1838 0.134 - 0.134 0.128 0.134 6,571,499 0.1336 0.00%
2002-10-18 0 0.184 - 0.185 0.170 0.189 4,360,000 813,668 0.1866 0.134 - 0.134 0.124 0.137 5,999,107 0.1356 -0.54%
2002-10-17 0 0.185 0.168 0.186 0.172 0.189 4,332,000 807,712 0.1865 0.134 0.122 0.135 0.125 0.137 5,960,581 0.1355 -2.12%
2002-10-16 0 0.189 0.177 0.189 0.188 0.190 5,680,000 1,073,560 0.1890 0.137 0.129 0.137 0.137 0.138 7,815,351 0.1374 3.28%
2002-10-15 0 0.183 0.170 0.183 0.161 0.198 3,368,000 620,472 0.1842 0.133 0.124 0.133 0.117 0.144 4,634,173 0.1339 8.28%
2002-10-11 0 0.169 0.130 0.169 0.160 0.179 328,000 54,900 0.1674 0.123 0.094 0.123 0.116 0.130 451,309 0.1216 -10.11%
2002-10-10 0 0.188 0.161 0.189 0.188 0.189 700,000 132,100 0.1887 0.137 0.117 0.137 0.137 0.137 963,159 0.1372 2.17%
2002-10-09 0 0.184 0.161 0.184 0.184 0.188 1,080,000 202,720 0.1877 0.134 0.117 0.134 0.134 0.137 1,486,017 0.1364 -2.65%
2002-10-08 0 0.189 0.180 0.189 0.198 0.198 32,000 6,336 0.1980 0.137 0.131 0.137 0.144 0.144 44,030 0.1439 0.00%
2002-10-07 0 0.189 0.166 0.189 0.189 0.199 2,828,000 552,732 0.1954 0.137 0.121 0.137 0.137 0.145 3,891,164 0.1420 -4.55%
2002-10-04 0 0.198 0.174 0.198 0.174 0.200 1,348,000 267,780 0.1986 0.144 0.126 0.144 0.126 0.145 1,854,770 0.1444 -1.00%
2002-10-03 0 0.200 0.191 0.200 0.200 0.202 200,000 40,200 0.2010 0.145 0.139 0.145 0.145 0.147 275,188 0.1461 0.50%
2002-10-02 0 0.199 0.191 0.199 0.196 0.200 1,284,000 253,252 0.1972 0.145 0.139 0.145 0.142 0.145 1,766,710 0.1433 0.00%
2002-09-30 0 0.199 0.171 0.199 0.200 0.238 416,000 95,760 0.2302 0.145 0.124 0.145 0.145 0.173 572,392 0.1673 -1.97%
2002-09-27 0 0.203 0.196 0.204 0.168 0.216 4,116,000 834,604 0.2028 0.148 0.142 0.148 0.122 0.157 5,663,377 0.1474 26.87%
2002-09-26 0 0.160 0.160 0.167 0.150 0.195 2,160,000 345,300 0.1599 0.116 0.116 0.121 0.109 0.142 2,972,035 0.1162 10.34%
2002-09-25 0 0.145 0.136 0.150 0.117 0.150 2,680,000 353,984 0.1321 0.105 0.099 0.109 0.085 0.109 3,687,525 0.0960 31.82%
2002-09-24 0 0.110 0.110 0.115 0.105 0.115 6,308,000 703,184 0.1115 0.080 0.080 0.084 0.076 0.084 8,679,442 0.0810 1.85%
2002-09-23 0 0.108 0.106 0.110 0.104 0.190 24,416,000 3,333,984 0.1365 0.078 0.077 0.080 0.076 0.138 33,595,000 0.0992 -34.94%
2002-09-20 0 0.166 0.157 0.167 0.160 0.185 6,328,000 1,068,920 0.1689 0.121 0.114 0.121 0.116 0.134 8,706,961 0.1228 -9.29%
2002-09-19 0 0.183 0.181 0.188 0.177 0.220 9,392,000 1,717,140 0.1828 0.133 0.132 0.137 0.129 0.160 12,922,847 0.1329 -21.46%
2002-09-18 0 0.233 0.229 0.233 0.230 0.235 1,250,000 292,700 0.2342 0.169 0.166 0.169 0.167 0.171 1,719,928 0.1702 -1.27%
2002-09-17 0 0.236 0.200 0.236 0.196 0.250 4,452,000 978,952 0.2199 0.172 0.145 0.172 0.142 0.182 6,125,694 0.1598 -5.60%
2002-09-16 0 0.250 0.230 0.250 0.230 0.310 7,864,000 2,080,520 0.2646 0.182 0.167 0.182 0.167 0.225 10,820,408 0.1923 -24.24%
2002-09-13 0 0.330 0.310 0.330 0.315 0.365 1,216,000 407,540 0.3351 0.240 0.225 0.240 0.229 0.265 1,673,145 0.2436 -5.71%
2002-09-12 0 0.350 0.340 0.350 0.340 0.355 1,864,000 650,820 0.3492 0.254 0.247 0.254 0.247 0.258 2,564,756 0.2538 -1.41%
2002-09-11 0 0.355 0.335 0.355 0.345 0.355 3,188,000 1,113,380 0.3492 0.258 0.243 0.258 0.251 0.258 4,386,503 0.2538 5.97%
2002-09-10 0 0.335 0.315 0.335 0.315 0.350 1,800,000 614,340 0.3413 0.243 0.229 0.243 0.229 0.254 2,476,696 0.2480 -2.90%
2002-09-09 0 0.345 0.335 0.345 0.350 0.360 7,904,000 2,827,080 0.3577 0.251 0.243 0.251 0.254 0.262 10,875,446 0.2600 -2.82%
2002-09-06 0 0.355 0.350 0.360 0.355 0.370 5,096,000 1,854,560 0.3639 0.258 0.254 0.262 0.258 0.269 7,011,801 0.2645 -4.05%
2002-09-05 0 0.370 0.365 0.370 0.360 0.375 3,992,000 1,478,580 0.3704 0.269 0.265 0.269 0.262 0.273 5,492,761 0.2692 -1.33%
2002-09-04 0 0.375 0.360 0.375 0.360 0.375 8,364,000 3,117,200 0.3727 0.273 0.262 0.273 0.262 0.273 11,508,379 0.2709 -2.60%
2002-09-03 0 0.385 0.360 0.385 0.360 0.385 12,108,000 4,498,480 0.3715 0.280 0.262 0.280 0.262 0.280 16,659,906 0.2700 2.67%
2002-09-02 0 0.375 0.370 0.380 0.375 0.390 9,500,000 3,600,800 0.3790 0.273 0.269 0.276 0.273 0.283 13,071,449 0.2755 1.35%
2002-08-30 0 0.370 0.365 0.375 0.365 0.390 6,740,000 2,542,600 0.3772 0.269 0.265 0.273 0.265 0.283 9,273,849 0.2742 0.00%
2002-08-29 0 0.370 0.360 0.370 0.360 0.390 4,444,000 1,674,740 0.3769 0.269 0.262 0.269 0.262 0.283 6,114,686 0.2739 0.00%
2002-08-28 0 0.370 0.355 0.375 0.350 0.405 4,176,000 1,545,680 0.3701 0.269 0.258 0.273 0.254 0.294 5,745,934 0.2690 -3.90%
2002-08-27 0 0.385 0.380 0.400 0.380 0.415 9,044,000 3,649,120 0.4035 0.280 0.276 0.291 0.276 0.302 12,444,020 0.2932 -1.28%
2002-08-26 0 0.390 0.370 0.390 0.370 0.395 2,756,000 1,065,700 0.3867 0.283 0.269 0.283 0.269 0.287 3,792,096 0.2810 -1.27%
2002-08-23 0 0.395 0.390 0.400 0.390 0.410 1,816,000 719,080 0.3960 0.287 0.283 0.291 0.283 0.298 2,498,711 0.2878 -2.47%
2002-08-22 0 0.405 0.395 0.405 0.395 0.410 1,868,000 759,820 0.4068 0.294 0.287 0.294 0.287 0.298 2,570,260 0.2956 -1.22%
2002-08-21 0 0.410 0.400 0.410 0.400 0.420 4,080,000 1,676,040 0.4108 0.298 0.291 0.298 0.291 0.305 5,613,843 0.2986 -1.20%
2002-08-20 0 0.415 0.395 0.415 0.400 0.450 1,648,000 692,800 0.4204 0.302 0.287 0.302 0.291 0.327 2,267,552 0.3055 -3.49%
2002-08-19 0 0.430 0.410 0.430 0.405 0.445 9,244,000 3,955,840 0.4279 0.313 0.298 0.313 0.294 0.323 12,719,208 0.3110 4.88%
2002-08-16 0 0.410 0.390 0.410 0.375 0.430 11,260,000 4,485,980 0.3984 0.298 0.283 0.298 0.273 0.313 15,493,107 0.2895 3.80%
2002-08-15 0 0.395 0.375 0.395 0.370 0.410 8,404,000 3,287,620 0.3912 0.287 0.273 0.287 0.269 0.298 11,563,417 0.2843 -1.25%
2002-08-14 0 0.400 0.370 0.375 0.375 0.435 6,436,000 2,590,900 0.4026 0.291 0.269 0.273 0.273 0.316 8,855,563 0.2926 -2.44%
2002-08-13 0 0.410 0.395 0.410 0.395 0.430 4,576,000 1,900,900 0.4154 0.298 0.287 0.298 0.287 0.313 6,296,311 0.3019 6.49%
2002-08-12 0 0.385 0.370 0.390 0.330 0.390 7,404,000 2,695,060 0.3640 0.280 0.269 0.283 0.240 0.283 10,187,475 0.2645 20.31%
2002-08-09 0 0.320 0.325 0.330 0.300 0.335 7,460,000 2,424,640 0.3250 0.233 0.236 0.240 0.218 0.243 10,264,527 0.2362 3.23%
2002-08-08 0 0.310 0.250 0.315 0.250 0.350 1,316,000 440,220 0.3345 0.225 0.182 0.229 0.182 0.254 1,810,740 0.2431 24.00%
2002-08-07 0 0.250 0.250 0.300 0.250 0.300 52,000 14,400 0.2769 0.182 0.182 0.218 0.182 0.218 71,549 0.2013 -10.71%
2002-08-06 0 0.280 0.280 0.295 0.280 0.280 16,000 4,480 0.2800 0.203 0.203 0.214 0.203 0.203 22,015 0.2035 0.00%
2002-08-05 0 0.280 - 0.300 - - 60,000 15,600 0.2600 0.203 - 0.218 - - 82,557 0.1890 0.00%
2002-08-02 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 0.203 - 0.203 0.203 0.203 55,038 0.2035 -11.11%
2002-08-01 0 0.315 0.315 0.320 0.285 0.300 160,000 47,100 0.2944 0.229 0.229 0.233 0.207 0.218 220,151 0.2139 0.00%
2002-07-31 0 0.315 0.315 0.320 0.300 0.315 760,000 232,180 0.3055 0.229 0.229 0.233 0.218 0.229 1,045,716 0.2220 -1.56%
2002-07-30 0 0.320 - 0.320 0.325 0.325 76,000 24,700 0.3250 0.233 - 0.233 0.236 0.236 104,572 0.2362 -1.54%
2002-07-29 0 0.325 - 0.325 - - 0 0 - 0.236 - 0.236 - - 0 - -4.41%
2002-07-26 0 0.340 - 0.340 - - 0 0 - 0.247 - 0.247 - - 0 - -10.53%
2002-07-25 0 0.380 - 0.380 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-07-24 0 0.380 - 0.380 0.380 0.380 24,000 9,120 0.3800 0.276 - 0.276 0.276 0.276 33,023 0.2762 0.00%
2002-07-23 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.276 - 0.276 0.276 0.276 27,519 0.2762 0.00%
2002-07-22 0 0.380 - 0.380 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-07-19 0 0.380 - 0.390 0.380 0.380 24,000 9,120 0.3800 0.276 - 0.283 0.276 0.276 33,023 0.2762 0.00%
2002-07-18 0 0.380 - 0.380 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-07-17 0 0.380 - 0.380 - - 0 0 - 0.276 - 0.276 - - 0 - -1.30%
2002-07-16 0 0.385 - 0.400 - - 0 0 - 0.280 - 0.291 - - 0 - 0.00%
2002-07-15 0 0.385 - 0.410 - - 0 0 - 0.280 - 0.298 - - 0 - 0.00%
2002-07-12 0 0.385 0.385 0.390 - - 0 0 - 0.280 0.280 0.283 - - 0 - 10.00%
2002-07-11 0 0.350 - 0.390 0.350 0.350 20,000 7,000 0.3500 0.254 - 0.283 0.254 0.254 27,519 0.2544 -10.26%
2002-07-10 0 0.390 - 0.395 - - 0 0 - 0.283 - 0.287 - - 0 - 0.00%
2002-07-09 0 0.390 - 0.395 - - 0 0 - 0.283 - 0.287 - - 0 - 0.00%
2002-07-08 0 0.390 0.350 0.395 - - 0 0 - 0.283 0.254 0.287 - - 0 - 0.00%
2002-07-05 0 0.390 - 0.390 0.390 0.390 40,000 15,600 0.3900 0.283 - 0.283 0.283 0.283 55,038 0.2834 0.00%
2002-07-04 0 0.390 0.350 0.390 - - 0 0 - 0.283 0.254 0.283 - - 0 - 0.00%
2002-07-03 0 0.390 - 0.390 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-07-02 0 0.390 0.360 0.390 - - 0 0 - 0.283 0.262 0.283 - - 0 - 0.00%
2002-06-28 0 0.390 0.350 0.390 - - 0 0 - 0.283 0.254 0.283 - - 0 - 0.00%
2002-06-27 0 0.390 0.350 0.390 - - 0 0 - 0.283 0.254 0.283 - - 0 - 0.00%
2002-06-26 0 0.390 0.355 0.390 - - 0 0 - 0.283 0.258 0.283 - - 0 - -1.27%
2002-06-25 0 0.395 0.395 0.400 0.385 0.385 212,000 81,620 0.3850 0.287 0.287 0.291 0.280 0.280 291,700 0.2798 -1.25%
2002-06-24 0 0.400 0.400 0.405 - - 0 0 - 0.291 0.291 0.294 - - 0 - 5.26%
2002-06-21 0 0.380 0.350 0.380 0.380 0.385 252,000 96,340 0.3823 0.276 0.254 0.276 0.276 0.280 346,737 0.2778 -1.30%
2002-06-20 0 0.385 - 0.385 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-06-19 0 0.385 - 0.385 - - 100,000 36,500 0.3650 0.280 - 0.280 - - 137,594 0.2653 0.00%
2002-06-18 0 0.385 - 0.390 - - 0 0 - 0.280 - 0.283 - - 0 - 0.00%
2002-06-17 0 0.385 0.385 0.390 0.360 0.370 256,000 93,260 0.3643 0.280 0.280 0.283 0.262 0.269 352,241 0.2648 -2.53%
2002-06-14 0 0.395 0.375 0.395 0.395 0.405 792,000 316,660 0.3998 0.287 0.273 0.287 0.287 0.294 1,089,746 0.2906 -4.82%
2002-06-13 0 0.415 0.415 0.420 0.405 0.405 68,000 27,540 0.4050 0.302 0.302 0.305 0.294 0.294 93,564 0.2943 -2.35%
2002-06-12 0 0.425 0.400 0.425 - - 0 0 - 0.309 0.291 0.309 - - 0 - 0.00%
2002-06-11 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.309 0.291 0.309 0.309 0.309 5,504 0.3089 0.00%
2002-06-10 0 0.425 0.400 0.430 - - 48,000 19,680 0.4100 0.309 0.291 0.313 - - 66,045 0.2980 0.00%
2002-06-07 0 0.425 0.425 0.440 - - 0 0 - 0.309 0.309 0.320 - - 0 - 2.41%
2002-06-06 0 0.415 0.410 0.415 0.415 0.415 220,000 91,300 0.4150 0.302 0.298 0.302 0.302 0.302 302,707 0.3016 0.00%
2002-06-05 0 0.415 0.415 0.425 0.415 0.420 184,000 76,520 0.4159 0.302 0.302 0.309 0.302 0.305 253,173 0.3022 -1.19%
2002-06-04 0 0.420 0.415 0.420 - - 0 0 - 0.305 0.302 0.305 - - 0 - -2.33%
2002-06-03 0 0.430 0.425 0.430 0.425 0.430 224,000 96,280 0.4298 0.313 0.309 0.313 0.309 0.313 308,211 0.3124 -2.27%
2002-05-31 0 0.440 0.430 0.450 0.430 0.440 300,000 131,000 0.4367 0.320 0.313 0.327 0.313 0.320 412,783 0.3174 0.00%
2002-05-30 0 0.440 0.435 0.440 0.425 0.440 300,000 129,540 0.4318 0.320 0.316 0.320 0.309 0.320 412,783 0.3138 0.00%
2002-05-29 0 0.440 0.435 0.440 0.440 0.455 1,036,000 463,280 0.4472 0.320 0.316 0.320 0.320 0.331 1,425,476 0.3250 -2.22%
2002-05-28 0 0.450 0.450 0.460 0.430 0.450 736,000 322,460 0.4381 0.327 0.327 0.334 0.313 0.327 1,012,693 0.3184 4.65%
2002-05-27 0 0.430 0.430 0.445 0.420 0.430 336,000 144,400 0.4298 0.313 0.313 0.323 0.305 0.313 462,317 0.3123 0.00%
2002-05-24 0 0.430 0.420 0.430 0.415 0.430 676,000 284,520 0.4209 0.313 0.305 0.313 0.302 0.313 930,137 0.3059 3.61%
2002-05-23 0 0.415 0.415 0.440 0.415 0.420 484,000 200,940 0.4152 0.302 0.302 0.320 0.302 0.305 665,956 0.3017 0.00%
2002-05-22 0 0.415 0.395 0.420 0.405 0.415 540,000 221,320 0.4099 0.302 0.287 0.305 0.294 0.302 743,009 0.2979 1.22%
2002-05-21 0 0.410 0.405 0.440 0.380 0.410 1,280,000 500,820 0.3913 0.298 0.294 0.320 0.276 0.298 1,761,206 0.2844 3.80%
2002-05-17 0 0.395 0.390 0.400 0.390 0.430 860,000 343,080 0.3989 0.287 0.283 0.291 0.283 0.313 1,183,310 0.2899 -5.95%
2002-05-16 1 - - - - - 0 0 - 0.305 - - - - 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 0.305 0.305 0.313 0.280 0.342 40,807,917 0.3125 10.53%
2002-05-14 0 0.380 0.370 0.380 0.350 0.380 1,232,000 450,780 0.3659 0.276 0.269 0.276 0.254 0.276 1,695,161 0.2659 4.11%
2002-05-13 0 0.365 0.365 0.370 0.360 0.370 1,232,000 450,700 0.3658 0.265 0.265 0.269 0.262 0.269 1,695,161 0.2659 -1.35%
2002-05-10 0 0.370 0.365 0.390 0.370 0.375 160,000 59,500 0.3719 0.269 0.265 0.283 0.269 0.273 220,151 0.2703 -1.33%
2002-05-09 0 0.375 0.375 0.380 0.370 0.380 152,000 57,080 0.3755 0.273 0.273 0.276 0.269 0.276 209,143 0.2729 -1.32%
2002-05-08 0 0.380 0.370 0.380 0.370 0.380 580,000 219,680 0.3788 0.276 0.269 0.276 0.269 0.276 798,046 0.2753 0.00%
2002-05-07 0 0.380 0.370 0.400 0.360 0.385 220,000 83,700 0.3805 0.276 0.269 0.291 0.262 0.280 302,707 0.2765 0.00%
2002-05-06 0 0.380 0.380 0.390 0.380 0.395 460,000 177,280 0.3854 0.276 0.276 0.283 0.276 0.287 632,933 0.2801 0.00%
2002-05-03 0 0.380 0.380 0.400 0.380 0.390 472,000 180,360 0.3821 0.276 0.276 0.291 0.276 0.283 649,445 0.2777 0.00%
2002-05-02 0 0.380 0.380 0.385 0.380 0.385 140,000 53,440 0.3817 0.276 0.276 0.280 0.276 0.280 192,632 0.2774 -1.30%
2002-04-30 0 0.385 0.385 0.390 0.380 0.400 152,000 58,280 0.3834 0.280 0.280 0.283 0.276 0.291 209,143 0.2787 -1.28%
2002-04-29 0 0.390 0.380 0.390 0.380 0.390 268,000 104,120 0.3885 0.283 0.276 0.283 0.276 0.283 368,752 0.2824 0.00%
2002-04-26 0 0.390 0.375 0.400 0.390 0.390 40,000 15,600 0.3900 0.283 0.273 0.291 0.283 0.283 55,038 0.2834 -1.27%
2002-04-25 0 0.395 0.395 0.405 0.370 0.400 632,000 247,400 0.3915 0.287 0.287 0.294 0.269 0.291 869,595 0.2845 -2.47%
2002-04-24 0 0.405 0.395 0.405 0.400 0.410 104,000 41,820 0.4021 0.294 0.287 0.294 0.291 0.298 143,098 0.2922 1.25%
2002-04-23 0 0.400 0.400 0.405 - - 0 0 - 0.291 0.291 0.294 - - 0 - 0.00%
2002-04-22 0 0.400 0.395 0.410 0.395 0.400 320,000 126,900 0.3966 0.291 0.287 0.298 0.287 0.291 440,301 0.2882 1.27%
2002-04-19 0 0.395 0.395 0.410 0.390 0.410 1,452,000 575,260 0.3962 0.287 0.287 0.298 0.283 0.298 1,997,868 0.2879 2.60%
2002-04-18 0 0.385 0.385 0.390 0.380 0.390 472,000 182,880 0.3875 0.280 0.280 0.283 0.276 0.283 649,445 0.2816 1.32%
2002-04-17 0 0.380 0.375 0.395 0.375 0.380 412,000 156,320 0.3794 0.276 0.273 0.287 0.273 0.276 566,888 0.2758 1.33%
2002-04-16 0 0.375 0.375 0.380 0.365 0.380 480,000 180,600 0.3763 0.273 0.273 0.276 0.265 0.276 660,452 0.2734 -1.32%
2002-04-15 0 0.380 0.380 0.385 0.375 0.380 276,000 103,740 0.3759 0.276 0.276 0.280 0.273 0.276 379,760 0.2732 0.00%
2002-04-12 0 0.380 0.365 0.380 0.365 0.380 92,000 34,260 0.3724 0.276 0.265 0.276 0.265 0.276 126,587 0.2706 -1.30%
2002-04-11 0 0.385 0.380 0.385 0.380 0.400 220,000 85,800 0.3900 0.280 0.276 0.280 0.276 0.291 302,707 0.2834 -2.53%
2002-04-10 0 0.395 0.395 0.400 0.370 0.370 60,000 22,200 0.3700 0.287 0.287 0.291 0.269 0.269 82,557 0.2689 -1.25%
2002-04-09 0 0.400 0.360 0.400 - - 0 0 - 0.291 0.262 0.291 - - 0 - -1.23%
2002-04-08 0 0.405 - 0.405 0.405 0.410 84,000 34,320 0.4086 0.294 - 0.294 0.294 0.298 115,579 0.2969 -1.22%
2002-04-04 0 0.410 - 0.410 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
2002-04-03 0 0.410 0.380 0.410 0.390 0.410 112,000 43,760 0.3907 0.298 0.276 0.298 0.283 0.298 154,106 0.2840 -1.20%
2002-04-02 0 0.415 0.390 0.415 0.420 0.420 4,000 1,680 0.4200 0.302 0.283 0.302 0.305 0.305 5,504 0.3052 0.00%
2002-03-28 0 0.415 0.390 0.420 - - 0 0 - 0.302 0.283 0.305 - - 0 - 0.00%
2002-03-27 0 0.415 0.390 0.420 - - 0 0 - 0.302 0.283 0.305 - - 0 - 0.00%
2002-03-26 0 0.415 0.415 0.420 0.390 0.400 492,000 193,880 0.3941 0.302 0.302 0.305 0.283 0.291 676,963 0.2864 2.47%
2002-03-25 0 0.405 0.395 0.410 0.405 0.405 200,000 81,000 0.4050 0.294 0.287 0.298 0.294 0.294 275,188 0.2943 -3.57%
2002-03-22 0 0.420 0.400 0.420 - - 0 0 - 0.305 0.291 0.305 - - 0 - 0.00%
2002-03-21 0 0.420 0.395 0.420 0.405 0.420 504,000 206,180 0.4091 0.305 0.287 0.305 0.294 0.305 693,475 0.2973 0.00%
2002-03-20 0 0.420 0.405 0.425 - - 0 0 - 0.305 0.294 0.309 - - 0 - 0.00%
2002-03-19 0 0.420 0.400 0.420 0.400 0.425 256,000 107,280 0.4191 0.305 0.291 0.305 0.291 0.309 352,241 0.3046 -1.18%
2002-03-18 0 0.425 - 0.425 0.425 0.425 16,000 6,800 0.4250 0.309 - 0.309 0.309 0.309 22,015 0.3089 0.00%
2002-03-15 0 0.425 0.425 0.430 0.425 0.430 132,000 56,660 0.4292 0.309 0.309 0.313 0.309 0.313 181,624 0.3120 -1.16%
2002-03-14 0 0.430 0.405 0.430 - - 0 0 - 0.313 0.294 0.313 - - 0 - 0.00%
2002-03-13 0 0.430 0.430 0.435 0.430 0.430 172,000 73,960 0.4300 0.313 0.313 0.316 0.313 0.313 236,662 0.3125 0.00%
2002-03-12 0 0.430 0.420 0.430 0.410 0.435 528,000 227,080 0.4301 0.313 0.305 0.313 0.298 0.316 726,497 0.3126 0.00%
2002-03-11 0 0.430 0.430 0.435 0.400 0.400 20,000 8,000 0.4000 0.313 0.313 0.316 0.291 0.291 27,519 0.2907 1.18%
2002-03-08 0 0.425 0.405 0.425 0.425 0.425 20,000 8,500 0.4250 0.309 0.294 0.309 0.309 0.309 27,519 0.3089 -1.16%
2002-03-07 0 0.430 0.430 0.440 0.420 0.420 544,000 228,480 0.4200 0.313 0.313 0.320 0.305 0.305 748,512 0.3052 3.61%
2002-03-06 0 0.415 0.415 0.420 0.400 0.400 120,000 48,000 0.4000 0.302 0.302 0.305 0.291 0.291 165,113 0.2907 -1.19%
2002-03-05 0 0.420 0.420 0.425 0.410 0.410 48,000 19,680 0.4100 0.305 0.305 0.309 0.298 0.298 66,045 0.2980 -1.18%
2002-03-04 0 0.425 0.425 0.430 0.405 0.410 280,000 113,800 0.4064 0.309 0.309 0.313 0.294 0.298 385,264 0.2954 0.00%
2002-03-01 0 0.425 0.425 0.430 0.400 0.405 352,000 141,800 0.4028 0.309 0.309 0.313 0.291 0.294 484,332 0.2928 -2.30%
2002-02-28 0 0.435 0.435 0.440 0.405 0.420 820,000 340,060 0.4147 0.316 0.316 0.320 0.294 0.305 1,128,272 0.3014 4.82%
2002-02-27 0 0.415 0.410 0.420 - - 0 0 - 0.302 0.298 0.305 - - 0 - 0.00%
2002-02-26 0 0.415 0.410 0.415 0.440 0.440 60,000 26,400 0.4400 0.302 0.298 0.302 0.320 0.320 82,557 0.3198 -3.49%
2002-02-25 0 0.430 0.410 0.445 - - 0 0 - 0.313 0.298 0.323 - - 0 - 0.00%
2002-02-22 0 0.430 0.420 0.450 0.430 0.430 36,000 15,480 0.4300 0.313 0.305 0.327 0.313 0.313 49,534 0.3125 -3.37%
2002-02-21 0 0.445 0.445 0.450 0.430 0.445 636,000 274,440 0.4315 0.323 0.323 0.327 0.313 0.323 875,099 0.3136 3.49%
2002-02-20 0 0.430 0.425 0.430 0.430 0.450 788,000 354,040 0.4493 0.313 0.309 0.313 0.313 0.327 1,084,242 0.3265 -4.44%
2002-02-19 0 0.450 0.450 0.470 0.450 0.450 240,000 108,000 0.4500 0.327 0.327 0.342 0.327 0.327 330,226 0.3270 0.00%
2002-02-18 0 0.450 0.450 0.480 0.420 0.430 752,000 317,200 0.4218 0.327 0.327 0.349 0.305 0.313 1,034,708 0.3066 7.14%
2002-02-15 0 0.420 0.415 0.420 0.415 0.420 336,000 139,460 0.4151 0.305 0.302 0.305 0.302 0.305 462,317 0.3017 1.20%
2002-02-11 0 0.415 0.415 0.425 0.405 0.415 92,000 38,140 0.4146 0.302 0.302 0.309 0.294 0.302 126,587 0.3013 2.47%
2002-02-08 0 0.405 0.405 0.410 0.405 0.410 24,366,166 10,229,270 0.4198 0.294 0.294 0.298 0.294 0.298 33,526,432 0.3051 -1.22%
2002-02-07 0 0.410 0.410 0.415 0.410 0.410 420,000 172,200 0.4100 0.298 0.298 0.302 0.298 0.298 577,896 0.2980 -2.38%
2002-02-06 0 0.420 0.420 0.430 0.400 0.400 212,000 84,800 0.4000 0.305 0.305 0.313 0.291 0.291 291,700 0.2907 5.00%
2002-02-05 0 0.400 0.400 0.410 0.400 0.400 104,000 41,600 0.4000 0.291 0.291 0.298 0.291 0.291 143,098 0.2907 -2.44%
2002-02-04 0 0.410 0.410 0.415 0.400 0.405 504,000 203,100 0.4030 0.298 0.298 0.302 0.291 0.294 693,475 0.2929 1.23%
2002-02-01 0 0.405 0.405 0.415 0.405 0.405 100,000 40,500 0.4050 0.294 0.294 0.302 0.294 0.294 137,594 0.2943 0.00%
2002-01-31 0 0.405 0.405 0.415 0.400 0.410 540,000 219,400 0.4063 0.294 0.294 0.302 0.291 0.298 743,009 0.2953 -1.22%
2002-01-30 0 0.410 0.410 0.415 0.400 0.405 260,000 104,500 0.4019 0.298 0.298 0.302 0.291 0.294 357,745 0.2921 2.50%
2002-01-29 0 0.400 0.400 0.410 0.400 0.400 180,000 72,000 0.4000 0.291 0.291 0.298 0.291 0.291 247,670 0.2907 1.27%
2002-01-28 0 0.395 0.395 0.400 0.380 0.400 176,000 67,440 0.3832 0.287 0.287 0.291 0.276 0.291 242,166 0.2785 -1.25%
2002-01-25 0 0.400 - 0.405 - - 0 0 - 0.291 - 0.294 - - 0 - 0.00%
2002-01-24 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.291 0.276 0.291 0.291 0.291 165,113 0.2907 2.56%
2002-01-23 0 0.390 0.390 0.395 0.380 0.390 144,000 55,400 0.3847 0.283 0.283 0.287 0.276 0.283 198,136 0.2796 1.30%
2002-01-22 0 0.385 0.395 0.400 - - 0 0 - 0.280 0.287 0.291 - - 0 - 1.32%
2002-01-21 0 0.380 0.380 0.410 0.380 0.400 484,000 193,520 0.3998 0.276 0.276 0.298 0.276 0.291 665,956 0.2906 -5.00%
2002-01-18 0 0.400 0.385 0.400 0.395 0.405 360,000 144,000 0.4000 0.291 0.280 0.291 0.287 0.294 495,339 0.2907 -4.76%
2002-01-17 0 0.420 0.410 0.420 0.390 0.420 672,000 267,680 0.3983 0.305 0.298 0.305 0.283 0.305 924,633 0.2895 0.00%
2002-01-16 0 0.420 0.400 0.420 0.420 0.420 8,000 3,360 0.4200 0.305 0.291 0.305 0.305 0.305 11,008 0.3052 -1.18%
2002-01-15 0 0.425 0.400 0.425 0.420 0.425 328,000 138,400 0.4220 0.309 0.291 0.309 0.305 0.309 451,309 0.3067 1.19%
2002-01-14 0 0.420 0.420 0.425 0.400 0.410 440,000 177,800 0.4041 0.305 0.305 0.309 0.291 0.298 605,414 0.2937 0.00%
2002-01-11 0 0.420 0.420 0.430 0.400 0.420 1,600,000 643,800 0.4024 0.305 0.305 0.313 0.291 0.305 2,201,507 0.2924 2.44%
2002-01-10 0 0.410 0.390 0.420 - - 0 0 - 0.298 0.283 0.305 - - 0 - 0.00%
2002-01-09 0 0.410 0.385 0.420 0.410 0.420 340,000 139,560 0.4105 0.298 0.280 0.305 0.298 0.305 467,820 0.2983 -4.65%
2002-01-08 0 0.430 0.410 0.430 0.430 0.430 88,000 36,880 0.4191 0.313 0.298 0.313 0.313 0.313 121,083 0.3046 0.00%
2002-01-07 0 0.430 0.420 0.440 0.420 0.440 548,000 232,560 0.4244 0.313 0.305 0.320 0.305 0.320 754,016 0.3084 -2.27%
2002-01-04 0 0.440 0.415 0.445 0.420 0.440 588,000 247,520 0.4210 0.320 0.302 0.323 0.305 0.320 809,054 0.3059 0.00%
2002-01-03 0 0.440 0.405 0.440 0.440 0.440 172,000 75,680 0.4400 0.320 0.294 0.320 0.320 0.320 236,662 0.3198 2.33%
2002-01-02 0 0.430 0.450 0.455 - - 0 0 - 0.313 0.327 0.331 - - 0 - 0.00%
2001-12-31 0 0.430 0.450 0.455 - - 8,000 3,640 0.4550 0.313 0.327 0.331 - - 11,008 0.3307 0.00%
2001-12-28 0 0.430 0.420 0.440 0.420 0.440 160,000 68,760 0.4298 0.313 0.305 0.320 0.305 0.320 220,151 0.3123 -2.27%
2001-12-27 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.320 0.305 0.320 0.320 0.320 55,038 0.3198 4.76%
2001-12-24 0 0.420 0.420 0.460 0.420 0.420 8,000 3,360 0.4200 0.305 0.305 0.334 0.305 0.305 11,008 0.3052 -4.55%
2001-12-21 0 0.440 0.410 0.440 0.425 0.440 100,000 43,700 0.4370 0.320 0.298 0.320 0.309 0.320 137,594 0.3176 2.33%
2001-12-20 0 0.430 0.430 0.440 0.400 0.400 276,000 110,400 0.4000 0.313 0.313 0.320 0.291 0.291 379,760 0.2907 4.88%
2001-12-19 0 0.410 0.400 0.410 0.410 0.420 344,000 143,040 0.4158 0.298 0.291 0.298 0.298 0.305 473,324 0.3022 -8.89%
2001-12-18 0 0.450 - 0.460 - - 0 0 - 0.327 - 0.334 - - 0 - 0.00%
2001-12-17 0 0.450 0.440 0.450 0.440 0.450 404,000 179,480 0.4443 0.327 0.320 0.327 0.320 0.327 555,881 0.3229 2.27%
2001-12-14 0 0.440 0.430 0.440 0.430 0.440 288,000 124,960 0.4339 0.320 0.313 0.320 0.313 0.320 396,271 0.3153 8.64%
2001-12-13 0 0.405 0.430 0.440 0.405 0.460 616,000 275,440 0.4471 0.294 0.313 0.320 0.294 0.334 847,580 0.3250 -10.99%
2001-12-12 0 0.455 0.455 0.470 0.450 0.460 428,000 194,720 0.4550 0.331 0.331 0.342 0.327 0.334 588,903 0.3306 -3.19%
2001-12-11 0 0.470 0.470 0.475 0.460 0.475 516,000 242,840 0.4706 0.342 0.342 0.345 0.334 0.345 709,986 0.3420 -1.05%
2001-12-10 0 0.475 0.475 0.480 0.450 0.490 792,000 382,080 0.4824 0.345 0.345 0.349 0.327 0.356 1,089,746 0.3506 1.06%
2001-12-07 0 0.470 0.470 0.480 0.470 0.495 356,000 170,180 0.4780 0.342 0.342 0.349 0.342 0.360 489,835 0.3474 -2.08%
2001-12-06 0 0.480 0.470 0.480 0.480 0.490 856,000 414,280 0.4840 0.349 0.342 0.349 0.349 0.356 1,177,806 0.3517 0.00%
2001-12-05 0 0.480 0.475 0.480 0.480 0.495 1,924,000 935,640 0.4863 0.349 0.345 0.349 0.349 0.360 2,647,312 0.3534 -1.03%
2001-12-04 0 0.485 0.485 0.495 0.480 0.500 3,412,000 1,665,260 0.4881 0.352 0.352 0.360 0.349 0.363 4,694,714 0.3547 1.04%
2001-12-03 0 0.480 0.480 0.500 0.480 0.495 2,580,000 1,254,940 0.4864 0.349 0.349 0.363 0.349 0.360 3,549,930 0.3535 -4.00%
2001-11-30 0 0.500 0.490 0.510 0.485 0.510 1,468,000 728,900 0.4965 0.363 0.356 0.371 0.352 0.371 2,019,883 0.3609 2.04%
2001-11-29 0 0.490 0.485 0.490 0.485 0.490 140,000 68,000 0.4857 0.356 0.352 0.356 0.352 0.356 192,632 0.3530 -2.00%
2001-11-28 0 0.500 0.490 0.510 0.490 0.510 1,240,000 624,600 0.5037 0.363 0.356 0.371 0.356 0.371 1,706,168 0.3661 -1.96%
2001-11-27 0 0.510 0.495 0.510 0.490 0.510 448,000 226,280 0.5051 0.371 0.360 0.371 0.356 0.371 616,422 0.3671 0.00%
2001-11-26 0 0.510 0.500 0.510 0.500 0.520 952,000 486,400 0.5109 0.371 0.363 0.371 0.363 0.378 1,309,897 0.3713 2.00%
2001-11-23 0 0.500 0.490 0.500 0.500 0.500 180,000 90,000 0.5000 0.363 0.356 0.363 0.363 0.363 247,670 0.3634 2.04%
2001-11-22 0 0.490 0.490 0.500 0.485 0.500 216,000 104,880 0.4856 0.356 0.356 0.363 0.352 0.363 297,203 0.3529 0.00%
2001-11-21 0 0.490 0.490 0.520 0.490 0.510 256,000 128,800 0.5031 0.356 0.356 0.378 0.356 0.371 352,241 0.3657 -3.92%
2001-11-20 0 0.510 0.500 0.510 0.500 0.520 384,000 195,120 0.5081 0.371 0.363 0.371 0.363 0.378 528,362 0.3693 0.00%
2001-11-19 0 0.510 0.500 0.510 0.510 0.520 364,000 186,680 0.5129 0.371 0.363 0.371 0.371 0.378 500,843 0.3727 0.00%
2001-11-16 0 0.510 0.500 0.510 0.510 0.520 556,000 286,560 0.5154 0.371 0.363 0.371 0.371 0.378 765,024 0.3746 0.00%
2001-11-15 0 0.510 0.500 0.510 0.485 0.520 1,468,000 741,980 0.5054 0.371 0.363 0.371 0.352 0.378 2,019,883 0.3673 4.08%
2001-11-14 0 0.490 0.490 0.510 0.490 0.520 852,000 434,720 0.5102 0.356 0.356 0.371 0.356 0.378 1,172,303 0.3708 0.00%
2001-11-13 0 0.490 0.480 0.490 0.480 0.510 1,304,000 633,040 0.4855 0.356 0.349 0.356 0.349 0.371 1,794,228 0.3528 -2.00%
2001-11-12 0 0.500 0.490 0.510 0.480 0.510 1,316,000 657,920 0.4999 0.363 0.356 0.371 0.349 0.371 1,810,740 0.3633 4.17%
2001-11-09 0 0.480 0.480 0.500 0.480 0.500 1,536,000 745,180 0.4851 0.349 0.349 0.363 0.349 0.363 2,113,447 0.3526 -7.69%
2001-11-08 0 0.520 0.510 0.520 0.490 0.520 1,492,000 747,160 0.5008 0.378 0.371 0.378 0.356 0.378 2,052,905 0.3640 8.33%
2001-11-07 0 0.480 0.480 0.490 0.460 0.540 2,860,000 1,409,480 0.4928 0.349 0.349 0.356 0.334 0.392 3,935,194 0.3582 -7.69%
2001-11-06 0 0.520 0.510 0.520 0.500 0.550 5,488,000 2,889,240 0.5265 0.378 0.371 0.378 0.363 0.400 7,551,170 0.3826 5.05%
2001-11-05 0 0.495 0.485 0.495 0.470 0.495 1,148,000 559,000 0.4869 0.360 0.352 0.360 0.342 0.360 1,579,581 0.3539 10.00%
2001-11-02 0 0.450 0.445 0.465 0.430 0.490 9,140,000 4,264,560 0.4666 0.327 0.323 0.338 0.313 0.356 12,576,110 0.3391 7.14%
2001-11-01 0 0.420 0.405 0.425 0.405 0.550 22,336,000 10,150,960 0.4545 0.305 0.294 0.309 0.294 0.400 30,733,041 0.3303 -8.70%
2001-10-31 0 0.460 0.470 0.475 0.450 0.475 756,000 347,240 0.4593 0.334 0.342 0.345 0.327 0.345 1,040,212 0.3338 2.22%
2001-10-30 0 0.450 0.440 0.465 0.410 0.450 368,000 158,600 0.4310 0.327 0.320 0.338 0.298 0.327 506,347 0.3132 12.50%
2001-10-29 0 0.400 0.400 0.420 0.380 0.410 260,000 101,800 0.3915 0.291 0.291 0.305 0.276 0.298 357,745 0.2846 -4.76%
2001-10-26 0 0.420 0.405 0.420 0.415 0.420 220,000 92,020 0.4183 0.305 0.294 0.305 0.302 0.305 302,707 0.3040 0.00%
2001-10-24 0 0.420 0.400 0.420 0.420 0.420 4,000 1,680 0.4200 0.305 0.291 0.305 0.305 0.305 5,504 0.3052 -1.18%
2001-10-23 0 0.425 0.425 0.430 0.400 0.425 204,000 84,960 0.4165 0.309 0.309 0.313 0.291 0.309 280,692 0.3027 2.41%
2001-10-22 0 0.415 0.380 0.415 0.380 0.415 80,000 30,820 0.3853 0.302 0.276 0.302 0.276 0.302 110,075 0.2800 9.21%
2001-10-19 0 0.380 0.380 0.410 0.380 0.400 80,000 30,480 0.3810 0.276 0.276 0.298 0.276 0.291 110,075 0.2769 -2.56%
2001-10-18 0 0.390 0.385 0.400 0.385 0.390 180,000 70,000 0.3889 0.283 0.280 0.291 0.280 0.283 247,670 0.2826 0.00%
2001-10-17 0 0.390 0.390 0.405 0.390 0.410 280,000 112,000 0.4000 0.283 0.283 0.294 0.283 0.298 385,264 0.2907 0.00%
2001-10-16 0 0.390 0.380 0.400 - - 0 0 - 0.283 0.276 0.291 - - 0 - 0.00%
2001-10-15 0 0.390 0.385 0.390 0.390 0.415 92,000 36,880 0.4009 0.283 0.280 0.283 0.283 0.302 126,587 0.2913 0.00%
2001-10-12 0 0.390 0.385 0.390 0.390 0.400 752,000 293,760 0.3906 0.283 0.280 0.283 0.283 0.291 1,034,708 0.2839 -2.50%
2001-10-11 0 0.400 0.400 0.410 0.390 0.425 2,948,000 1,200,620 0.4073 0.291 0.291 0.298 0.283 0.309 4,056,277 0.2960 5.26%
2001-10-10 0 0.380 0.375 0.380 0.350 0.430 1,176,000 459,040 0.3903 0.276 0.273 0.276 0.254 0.313 1,618,108 0.2837 -1.30%
2001-10-09 0 0.385 0.380 0.385 0.380 0.400 340,000 131,260 0.3861 0.280 0.276 0.280 0.276 0.291 467,820 0.2806 8.45%
2001-10-08 0 0.355 0.350 0.400 0.350 0.355 236,000 83,000 0.3517 0.258 0.254 0.291 0.254 0.258 324,722 0.2556 -5.33%
2001-10-05 0 0.375 0.375 0.380 0.340 0.375 844,000 301,800 0.3576 0.273 0.273 0.276 0.247 0.273 1,161,295 0.2599 10.29%
2001-10-04 0 0.340 0.330 0.350 0.320 0.340 304,000 102,400 0.3368 0.247 0.240 0.254 0.233 0.247 418,286 0.2448 1.49%
2001-10-03 0 0.335 0.310 0.335 0.320 0.340 256,000 83,840 0.3275 0.243 0.225 0.243 0.233 0.247 352,241 0.2380 11.67%
2001-09-28 0 0.300 0.295 0.330 0.300 0.330 2,144,000 665,220 0.3103 0.218 0.214 0.240 0.218 0.240 2,950,020 0.2255 -9.09%
2001-09-27 0 0.330 0.330 0.340 0.330 0.340 492,000 164,980 0.3353 0.240 0.240 0.247 0.240 0.247 676,963 0.2437 4.76%
2001-09-26 0 0.315 0.315 0.330 0.315 0.320 100,000 31,760 0.3176 0.229 0.229 0.240 0.229 0.233 137,594 0.2308 -7.35%
2001-09-25 0 0.340 0.330 0.345 0.320 0.340 1,440,000 481,120 0.3341 0.247 0.240 0.251 0.233 0.247 1,981,357 0.2428 6.25%
2001-09-24 0 0.320 0.320 0.330 0.290 0.300 852,000 253,220 0.2972 0.233 0.233 0.240 0.211 0.218 1,172,303 0.2160 6.67%
2001-09-21 0 0.300 0.275 0.330 0.270 0.305 336,000 101,140 0.3010 0.218 0.200 0.240 0.196 0.222 462,317 0.2188 0.00%
2001-09-20 0 0.300 0.280 0.325 0.300 0.320 1,488,000 448,000 0.3011 0.218 0.203 0.236 0.218 0.233 2,047,402 0.2188 -6.25%
2001-09-19 0 0.320 0.320 0.350 0.300 0.375 1,652,000 515,300 0.3119 0.233 0.233 0.254 0.218 0.273 2,273,056 0.2267 -5.88%
2001-09-18 0 0.340 0.320 - 0.330 0.340 96,000 32,480 0.3383 0.247 0.233 - 0.240 0.247 132,090 0.2459 6.25%
2001-09-17 0 0.320 - 0.380 0.320 0.380 496,000 168,080 0.3389 0.233 - 0.276 0.233 0.276 682,467 0.2463 -13.51%
2001-09-14 0 0.370 0.370 0.400 0.370 0.400 640,000 249,560 0.3899 0.269 0.269 0.291 0.269 0.291 880,603 0.2834 -5.13%
2001-09-13 0 0.390 0.390 0.415 0.390 0.415 236,000 95,500 0.4047 0.283 0.283 0.302 0.283 0.302 324,722 0.2941 -6.02%
2001-09-12 0 0.415 0.390 0.415 0.380 0.415 848,000 335,180 0.3953 0.302 0.283 0.302 0.276 0.302 1,166,799 0.2873 -9.78%
2001-09-11 0 0.460 0.450 0.470 - - 0 0 - 0.334 0.327 0.342 - - 0 - 0.00%
2001-09-10 0 0.460 0.450 0.490 0.460 0.460 564,000 259,560 0.4602 0.334 0.327 0.356 0.334 0.334 776,031 0.3345 0.00%
2001-09-07 0 0.460 0.450 0.480 - - 0 0 - 0.334 0.327 0.349 - - 0 - 0.00%
2001-09-06 0 0.460 0.460 0.470 0.460 0.500 976,000 461,440 0.4728 0.334 0.334 0.342 0.334 0.363 1,342,919 0.3436 -8.00%
2001-09-05 0 0.500 0.480 0.500 0.480 0.500 120,000 59,440 0.4953 0.363 0.349 0.363 0.349 0.363 165,113 0.3600 0.00%
2001-09-04 0 0.500 0.490 0.540 0.480 0.500 640,000 319,360 0.4990 0.363 0.356 0.392 0.349 0.363 880,603 0.3627 4.17%
2001-09-03 0 0.480 0.440 0.480 0.480 0.480 68,000 32,640 0.4800 0.349 0.320 0.349 0.349 0.349 93,564 0.3489 0.00%
2001-08-31 0 0.480 0.480 - 0.470 0.480 324,000 154,520 0.4769 0.349 0.349 - 0.342 0.349 445,805 0.3466 -4.00%
2001-08-30 0 0.500 0.500 0.530 0.500 0.510 260,000 131,200 0.5046 0.363 0.363 0.385 0.363 0.371 357,745 0.3667 -5.66%
2001-08-29 0 0.530 0.510 0.530 0.510 0.530 200,000 102,080 0.5104 0.385 0.371 0.385 0.371 0.385 275,188 0.3709 -1.85%
2001-08-28 0 0.540 0.510 0.540 0.540 0.540 120,000 64,800 0.5400 0.392 0.371 0.392 0.392 0.392 165,113 0.3925 0.00%
2001-08-27 0 0.540 0.540 0.590 0.520 0.540 368,000 194,080 0.5274 0.392 0.392 0.429 0.378 0.392 506,347 0.3833 -5.26%
2001-08-24 0 0.570 0.520 0.540 0.540 0.580 476,000 262,280 0.5510 0.414 0.378 0.392 0.392 0.422 654,948 0.4005 3.64%
2001-08-23 0 0.550 0.550 0.580 0.540 0.550 164,000 89,880 0.5480 0.400 0.400 0.422 0.392 0.400 225,654 0.3983 -5.17%
2001-08-22 0 0.580 0.560 0.580 0.580 0.580 400,000 232,000 0.5800 0.422 0.407 0.422 0.422 0.422 550,377 0.4215 0.00%
2001-08-21 0 0.580 0.570 0.600 0.580 0.600 296,000 175,760 0.5938 0.422 0.414 0.436 0.422 0.436 407,279 0.4315 -3.33%
2001-08-20 0 0.600 0.540 0.600 0.540 0.600 220,000 119,040 0.5411 0.436 0.392 0.436 0.392 0.436 302,707 0.3933 7.14%
2001-08-17 0 0.560 0.560 0.600 0.560 0.560 200,000 112,000 0.5600 0.407 0.407 0.436 0.407 0.407 275,188 0.4070 0.00%
2001-08-16 0 0.560 0.550 0.600 0.560 0.600 168,000 96,600 0.5750 0.407 0.400 0.436 0.407 0.436 231,158 0.4179 -6.67%
2001-08-15 0 0.600 0.600 0.630 0.580 0.600 80,000 47,680 0.5960 0.436 0.436 0.458 0.422 0.436 110,075 0.4332 0.00%
2001-08-14 0 0.600 0.600 0.620 0.600 0.610 560,000 337,200 0.6021 0.436 0.436 0.451 0.436 0.443 770,528 0.4376 0.00%
2001-08-13 0 0.600 0.580 0.600 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2001-08-10 0 0.600 0.600 0.620 0.600 0.610 276,000 166,400 0.6029 0.436 0.436 0.451 0.436 0.443 379,760 0.4382 -1.64%
2001-08-09 0 0.610 0.560 0.610 0.560 0.610 980,000 553,400 0.5647 0.443 0.407 0.443 0.407 0.443 1,348,423 0.4104 1.67%
2001-08-08 0 0.600 0.600 0.630 0.600 0.620 380,000 229,040 0.6027 0.436 0.436 0.458 0.436 0.451 522,858 0.4381 -1.64%
2001-08-07 0 0.610 0.600 0.630 0.600 0.630 228,000 138,880 0.6091 0.443 0.436 0.458 0.436 0.458 313,715 0.4427 -3.17%
2001-08-06 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.458 0.451 0.487 0.458 0.458 137,594 0.4579 -5.97%
2001-08-03 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.487 0.472 0.487 0.487 0.487 27,519 0.4869 4.69%
2001-08-02 0 0.640 0.640 0.670 0.640 0.650 144,000 93,560 0.6497 0.465 0.465 0.487 0.465 0.472 198,136 0.4722 -4.48%
2001-08-01 0 0.670 0.640 0.670 0.630 0.680 568,000 371,480 0.6540 0.487 0.465 0.487 0.458 0.494 781,535 0.4753 1.52%
2001-07-31 0 0.660 0.630 0.660 0.620 0.660 664,000 423,240 0.6374 0.480 0.458 0.480 0.451 0.480 913,625 0.4633 1.54%
2001-07-30 0 0.650 0.640 0.650 0.650 0.690 336,000 222,920 0.6635 0.472 0.465 0.472 0.472 0.501 462,317 0.4822 -4.41%
2001-07-27 0 0.680 0.680 0.700 0.670 0.690 428,000 288,640 0.6744 0.494 0.494 0.509 0.487 0.501 588,903 0.4901 3.03%
2001-07-26 0 0.660 0.650 0.660 0.660 0.700 1,164,000 785,640 0.6749 0.480 0.472 0.480 0.480 0.509 1,601,597 0.4905 1.54%
2001-07-24 0 0.650 0.650 0.670 0.650 0.680 328,000 216,120 0.6589 0.472 0.472 0.487 0.472 0.494 451,309 0.4789 -7.14%
2001-07-23 0 0.700 0.680 0.700 0.640 0.720 3,476,000 2,409,280 0.6931 0.509 0.494 0.509 0.465 0.523 4,782,774 0.5037 2.94%
2001-07-20 0 0.680 0.640 0.680 0.600 0.790 2,772,000 1,818,000 0.6558 0.494 0.465 0.494 0.436 0.574 3,814,111 0.4767 13.33%
2001-07-19 0 0.600 0.600 0.660 0.600 0.620 524,000 321,320 0.6132 0.436 0.436 0.480 0.436 0.451 720,994 0.4457 -10.45%
2001-07-18 0 0.670 0.650 0.670 0.620 0.700 1,084,000 740,320 0.6830 0.487 0.472 0.487 0.451 0.509 1,491,521 0.4964 -5.63%
2001-07-17 0 0.710 0.710 0.730 0.700 0.810 836,000 636,640 0.7615 0.516 0.516 0.531 0.509 0.589 1,150,288 0.5535 -16.47%
2001-07-16 0 0.850 0.820 0.850 0.820 0.880 468,000 401,880 0.8587 0.618 0.596 0.618 0.596 0.640 643,941 0.6241 -3.41%
2001-07-13 0 0.880 0.860 0.880 0.840 0.890 856,000 752,840 0.8795 0.640 0.625 0.640 0.610 0.647 1,177,806 0.6392 4.76%
2001-07-12 0 0.840 0.840 0.860 0.810 0.870 504,000 421,040 0.8354 0.610 0.610 0.625 0.589 0.632 693,475 0.6071 -2.33%
2001-07-11 0 0.860 0.840 0.860 0.850 0.890 640,000 558,400 0.8725 0.625 0.610 0.625 0.618 0.647 880,603 0.6341 -4.44%
2001-07-10 0 0.900 0.890 0.900 0.880 0.900 1,008,000 899,400 0.8923 0.654 0.647 0.654 0.640 0.654 1,386,950 0.6485 4.65%
2001-07-09 0 0.860 0.850 0.890 0.840 0.890 976,000 851,360 0.8723 0.625 0.618 0.647 0.610 0.647 1,342,919 0.6340 2.38%
2001-07-05 0 0.840 0.840 0.890 0.840 0.970 10,620,000 9,708,880 0.9142 0.610 0.610 0.647 0.610 0.705 14,612,504 0.6644 -6.67%
2001-07-04 0 0.900 0.900 0.930 0.870 0.980 2,480,000 2,298,440 0.9268 0.654 0.654 0.676 0.632 0.712 3,412,336 0.6736 0.00%
2001-07-03 0 0.900 0.900 0.910 0.800 0.950 4,000,000 3,546,480 0.8866 0.654 0.654 0.661 0.581 0.690 5,503,768 0.6444 7.14%
2001-06-29 0 0.840 0.830 0.840 0.800 0.990 4,388,000 4,016,840 0.9154 0.610 0.603 0.610 0.581 0.720 6,037,634 0.6653 -9.68%
2001-06-28 0 0.930 0.920 0.930 0.920 1.030 7,684,000 7,522,360 0.9790 0.676 0.669 0.676 0.669 0.749 10,572,738 0.7115 -6.06%
2001-06-27 0 0.990 0.970 0.980 0.900 1.200 89,384,000 94,338,460 1.0554 0.720 0.705 0.712 0.654 0.872 122,987,201 0.7671

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