DREAM INTERNATIONAL LIMITED (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01126  2002-02-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 6.210 6.125 6.210 6.110 6.285 160,000 985,760 6.1610 6.210 6.125 6.210 6.110 6.285 160,000 6.1610 0.32%
2026-09-17 0 6.190 6.125 6.190 6.105 6.430 305,500 1,896,207 6.2069 6.190 6.125 6.190 6.105 6.430 305,500 6.2069 0.00%
2026-09-16 0 6.190 6.180 6.190 6.165 6.415 619,500 3,883,610 6.2689 6.190 6.180 6.190 6.165 6.415 619,500 6.2689 -0.40%
2026-09-15 0 6.215 6.215 6.225 6.180 6.475 645,000 4,079,990 6.3256 6.215 6.215 6.225 6.180 6.475 645,000 6.3256 -1.35%
2026-09-14 0 6.300 6.280 6.300 6.265 6.635 846,000 5,452,947 6.4456 6.300 6.280 6.300 6.265 6.635 846,000 6.4456 -0.71%
2026-09-11 0 6.345 6.340 6.345 6.270 6.420 1,079,500 6,822,105 6.3197 6.345 6.340 6.345 6.270 6.420 1,079,500 6.3197 0.24%
2026-09-10 0 6.330 6.325 6.365 6.280 6.595 197,500 1,253,875 6.3487 6.330 6.325 6.365 6.280 6.595 197,500 6.3487 -0.39%
2026-09-09 0 6.355 6.355 6.415 6.340 6.735 312,500 2,004,830 6.4155 6.355 6.355 6.415 6.340 6.735 312,500 6.4155 -1.47%
2026-09-08 0 6.450 6.450 6.465 6.420 6.765 292,500 1,911,190 6.5340 6.450 6.450 6.465 6.420 6.765 292,500 6.5340 -1.30%
2026-09-07 0 6.535 6.430 6.535 6.420 6.700 251,000 1,630,847 6.4974 6.535 6.430 6.535 6.420 6.700 251,000 6.4974 1.08%
2026-09-04 0 6.465 6.440 6.465 6.425 6.800 392,500 2,557,059 6.5148 6.465 6.440 6.465 6.425 6.800 392,500 6.5148 -2.19%
2026-09-03 0 6.610 6.610 6.635 6.565 6.835 538,500 3,613,807 6.7109 6.610 6.610 6.635 6.565 6.835 538,500 6.7109 -1.42%
2026-09-02 0 6.705 6.690 6.705 6.610 6.870 143,500 958,929 6.6824 6.705 6.690 6.705 6.610 6.870 143,500 6.6824 -2.54%
2026-09-01 0 6.880 6.840 6.880 6.830 6.985 210,000 1,452,572 6.9170 6.880 6.840 6.880 6.830 6.985 210,000 6.9170 -1.01%
2026-08-31 0 6.950 6.920 6.950 6.750 6.965 327,000 2,248,257 6.8754 6.950 6.920 6.950 6.750 6.965 327,000 6.8754 0.22%
2026-08-28 0 6.935 6.850 6.935 6.790 7.040 673,500 4,669,477 6.9332 6.935 6.850 6.935 6.790 7.040 673,500 6.9332 1.99%
2026-08-27 0 6.800 6.795 6.800 6.660 6.800 747,500 5,043,840 6.7476 6.800 6.795 6.800 6.660 6.800 747,500 6.7476 4.62%
2026-08-26 0 6.500 6.490 6.500 6.345 6.765 1,701,750 11,013,098 6.4716 6.500 6.490 6.500 6.345 6.765 1,701,750 6.4716 -3.13%
2026-08-25 0 6.710 6.710 6.720 6.510 6.745 1,070,234 7,130,624 6.6627 6.710 6.710 6.720 6.510 6.745 1,070,234 6.6627 2.29%
2026-08-24 0 6.560 6.500 6.560 6.280 6.590 1,088,000 6,994,737 6.4290 6.560 6.500 6.560 6.280 6.590 1,088,000 6.4290 4.79%
2026-08-21 0 6.260 6.240 6.260 6.165 6.500 851,500 5,379,871 6.3181 6.260 6.240 6.260 6.165 6.500 851,500 6.3181 -0.16%
2026-08-20 0 6.270 6.270 6.315 6.085 6.380 865,000 5,353,048 6.1885 6.270 6.270 6.315 6.085 6.380 865,000 6.1885 3.29%
2026-08-19 0 6.070 6.060 6.070 5.975 6.100 623,000 3,780,390 6.0680 6.070 6.060 6.070 5.975 6.100 623,000 6.0680 1.00%
2026-08-18 0 6.010 5.975 6.080 5.885 6.110 396,000 2,364,307 5.9705 6.010 5.975 6.080 5.885 6.110 396,000 5.9705 -1.56%
2026-08-17 0 6.105 6.050 6.105 6.000 6.170 297,000 1,809,780 6.0935 6.105 6.050 6.105 6.000 6.170 297,000 6.0935 3.30%
2026-08-14 0 5.910 5.910 5.930 5.910 6.120 678,000 4,067,345 5.9990 5.910 5.910 5.930 5.910 6.120 678,000 5.9990 -1.83%
2026-08-13 0 6.020 6.020 6.040 5.980 6.730 3,754,000 23,628,202 6.2941 6.020 6.020 6.040 5.980 6.730 3,754,000 6.2941 -14.31%
2026-08-12 0 7.025 6.980 7.060 6.950 7.060 52,000 364,340 7.0065 7.025 6.980 7.060 6.950 7.060 52,000 7.0065 -0.21%
2026-08-11 0 7.040 7.040 7.070 6.940 7.165 201,000 1,414,785 7.0387 7.040 7.040 7.070 6.940 7.165 201,000 7.0387 2.03%
2026-08-10 0 6.900 6.900 6.965 6.840 7.015 237,000 1,645,300 6.9422 6.900 6.900 6.965 6.840 7.015 237,000 6.9422 0.88%
2026-08-07 0 6.840 6.800 6.840 6.805 6.900 48,000 328,590 6.8456 6.840 6.800 6.840 6.805 6.900 48,000 6.8456 -0.36%
2026-08-06 0 6.865 6.865 6.870 6.735 6.870 834,500 5,671,630 6.7964 6.865 6.865 6.870 6.735 6.870 834,500 6.7964 1.25%
2026-08-05 0 6.780 6.780 6.795 6.705 6.970 362,000 2,451,840 6.7730 6.780 6.780 6.795 6.705 6.970 362,000 6.7730 -1.81%
2026-08-04 0 6.905 6.750 6.955 6.680 6.975 456,500 3,079,875 6.7467 6.905 6.750 6.955 6.680 6.975 456,500 6.7467 0.80%
2026-08-03 0 6.850 6.850 6.905 6.840 6.990 174,000 1,199,917 6.8961 6.850 6.850 6.905 6.840 6.990 174,000 6.8961 -1.58%
2026-07-31 0 6.960 6.940 6.970 6.930 7.000 116,000 809,490 6.9784 6.960 6.940 6.970 6.930 7.000 116,000 6.9784 1.02%
2026-07-30 0 6.890 6.870 6.890 6.780 7.030 292,500 2,014,130 6.8859 6.890 6.870 6.890 6.780 7.030 292,500 6.8859 0.88%
2026-07-29 0 6.830 6.800 6.830 6.790 7.090 202,000 1,378,440 6.8240 6.830 6.800 6.830 6.790 7.090 202,000 6.8240 -1.01%
2026-07-28 0 6.900 6.850 6.900 6.840 7.000 498,500 3,431,330 6.8833 6.900 6.850 6.900 6.840 7.000 498,500 6.8833 -1.43%
2026-07-27 0 7.000 6.900 7.000 6.900 7.000 71,000 492,190 6.9323 7.000 6.900 7.000 6.900 7.000 71,000 6.9323 1.45%
2026-07-24 0 6.900 6.900 6.950 6.900 7.100 303,000 2,112,390 6.9716 6.900 6.900 6.950 6.900 7.100 303,000 6.9716 -2.13%
2026-07-23 0 7.050 7.000 7.070 7.010 7.200 304,500 2,151,580 7.0659 7.050 7.000 7.070 7.010 7.200 304,500 7.0659 0.28%
2026-07-22 0 7.030 7.030 7.040 7.030 7.250 269,000 1,922,905 7.1483 7.030 7.030 7.040 7.030 7.250 269,000 7.1483 -2.09%
2026-07-21 0 7.180 7.160 7.230 7.080 7.240 378,000 2,708,725 7.1659 7.180 7.160 7.230 7.080 7.240 378,000 7.1659 0.56%
2026-07-20 0 7.140 7.110 7.140 6.970 7.210 548,500 3,906,270 7.1217 7.140 7.110 7.140 6.970 7.210 548,500 7.1217 4.39%
2026-07-17 0 6.840 6.840 6.880 6.780 6.970 269,500 1,844,250 6.8432 6.840 6.840 6.880 6.780 6.970 269,500 6.8432 -2.29%
2026-07-16 0 7.000 6.960 7.000 6.780 7.040 358,000 2,488,015 6.9498 7.000 6.960 7.000 6.780 7.040 358,000 6.9498 3.40%
2026-07-15 0 6.770 6.750 6.800 6.540 6.800 184,500 1,246,220 6.7546 6.770 6.750 6.800 6.540 6.800 184,500 6.7546 2.89%
2026-07-14 0 6.580 6.580 6.670 6.450 6.680 206,000 1,357,255 6.5886 6.580 6.580 6.670 6.450 6.680 206,000 6.5886 0.92%
2026-07-13 0 6.520 6.520 6.600 6.450 6.620 208,000 1,348,949 6.4853 6.520 6.520 6.600 6.450 6.620 208,000 6.4853 -0.91%
2026-07-10 0 6.580 6.580 6.590 6.580 6.700 271,000 1,793,200 6.6170 6.580 6.580 6.590 6.580 6.700 271,000 6.6170 -1.20%
2026-07-09 0 6.660 6.600 6.700 6.480 6.710 681,500 4,464,895 6.5516 6.660 6.600 6.700 6.480 6.710 681,500 6.5516 -0.75%
2026-07-08 0 6.710 6.690 6.710 6.590 6.720 229,500 1,532,336 6.6768 6.710 6.690 6.710 6.590 6.720 229,500 6.6768 2.76%
2026-07-07 0 6.530 6.520 6.530 6.410 6.570 642,500 4,150,560 6.4600 6.530 6.520 6.530 6.410 6.570 642,500 6.4600 1.24%
2026-07-06 0 6.450 6.450 6.500 6.300 6.500 561,000 3,571,960 6.3671 6.450 6.450 6.500 6.300 6.500 561,000 6.3671 -0.46%
2026-07-03 0 6.480 6.480 6.520 6.340 6.530 631,500 4,039,736 6.3970 6.480 6.480 6.520 6.340 6.530 631,500 6.3970 0.15%
2026-07-02 0 6.470 6.460 6.470 6.400 6.600 336,500 2,173,375 6.4588 6.470 6.460 6.470 6.400 6.600 336,500 6.4588 0.78%
2026-06-30 0 6.420 6.350 6.420 6.180 6.420 536,500 3,387,995 6.3150 6.420 6.350 6.420 6.180 6.420 536,500 6.3150 1.26%
2026-06-29 0 6.340 6.320 6.340 6.270 6.450 228,000 1,455,324 6.3830 6.340 6.320 6.340 6.270 6.450 228,000 6.3830 -0.63%
2026-06-26 0 6.380 6.370 6.380 6.210 6.430 573,000 3,600,125 6.2829 6.380 6.370 6.380 6.210 6.430 573,000 6.2829 2.74%
2026-06-25 0 6.210 6.210 6.220 6.200 6.400 398,500 2,499,365 6.2719 6.210 6.210 6.220 6.200 6.400 398,500 6.2719 -3.72%
2026-06-24 0 6.450 6.450 6.460 6.400 6.480 310,500 2,003,105 6.4512 6.450 6.450 6.460 6.400 6.480 310,500 6.4512 0.31%
2026-06-23 0 6.430 6.400 6.430 6.340 6.570 731,000 4,705,405 6.4369 6.430 6.400 6.430 6.340 6.570 731,000 6.4369 0.94%
2026-06-22 0 6.370 6.360 6.370 6.350 6.520 307,000 1,962,205 6.3915 6.370 6.360 6.370 6.350 6.520 307,000 6.3915 -2.45%
2026-06-18 0 6.530 6.530 6.600 6.530 6.670 434,000 2,862,975 6.5967 6.530 6.530 6.600 6.530 6.670 434,000 6.5967 -1.80%
2026-06-17 0 6.650 6.660 6.770 6.650 6.770 365,000 2,444,615 6.6976 6.650 6.660 6.770 6.650 6.770 365,000 6.6976 -1.34%
2026-06-16 0 6.740 6.680 6.740 6.660 6.800 592,500 3,972,418 6.7045 6.740 6.680 6.740 6.660 6.800 592,500 6.7045 0.00%
2026-06-15 0 6.740 6.720 6.740 6.690 6.810 323,000 2,177,460 6.7414 6.740 6.720 6.740 6.690 6.810 323,000 6.7414 -0.74%
2026-06-12 0 6.790 6.700 6.800 6.630 6.850 567,000 3,829,095 6.7533 6.790 6.700 6.800 6.630 6.850 567,000 6.7533 1.34%
2026-06-11 0 6.700 6.690 6.700 6.600 6.790 459,000 3,068,390 6.6849 6.700 6.690 6.700 6.600 6.790 459,000 6.6849 -1.03%
2026-06-10 0 6.770 6.700 6.770 6.650 6.780 708,500 4,752,890 6.7084 6.770 6.700 6.770 6.650 6.780 708,500 6.7084 1.35%
2026-06-09 0 6.680 6.680 6.770 6.510 6.750 633,000 4,211,165 6.6527 6.680 6.680 6.770 6.510 6.750 633,000 6.6527 0.91%
2026-06-08 0 6.620 6.590 6.650 6.450 6.650 802,500 5,249,960 6.5420 6.620 6.590 6.650 6.450 6.650 802,500 6.5420 -1.93%
2026-06-05 0 6.750 6.650 6.750 6.630 6.800 324,500 2,178,155 6.7123 6.750 6.650 6.750 6.630 6.800 324,500 6.7123 -0.44%
2026-06-04 0 6.780 6.750 6.780 6.640 6.780 364,000 2,447,760 6.7246 6.780 6.750 6.780 6.640 6.780 364,000 6.7246 0.44%
2026-06-03 0 6.750 6.750 6.760 6.630 6.800 721,500 4,858,125 6.7334 6.750 6.750 6.760 6.630 6.800 721,500 6.7334 -0.15%
2026-06-02 0 6.760 6.760 6.790 6.740 6.980 211,000 1,428,525 6.7703 6.760 6.760 6.790 6.740 6.980 211,000 6.7703 -2.31%
2026-06-01 0 6.920 6.890 6.920 6.820 6.960 2,480,000 16,706,419 6.7365 6.920 6.890 6.920 6.820 6.960 2,480,000 6.7365 3.75%
2026-05-29 0 6.670 6.660 6.680 6.600 6.850 2,594,500 17,293,500 6.6654 6.670 6.660 6.680 6.600 6.850 2,594,500 6.6654 1.37%
2026-05-28 0 6.580 6.580 6.630 6.400 6.620 841,500 5,477,005 6.5086 6.580 6.580 6.630 6.400 6.620 841,500 6.5086 0.92%
2026-05-27 0 6.520 6.520 6.530 6.520 6.710 749,000 4,936,300 6.5905 6.520 6.520 6.530 6.520 6.710 749,000 6.5905 -4.12%
2026-05-26 0 6.800 6.780 6.800 6.610 6.830 544,500 3,660,488 6.7227 6.800 6.780 6.800 6.610 6.830 544,500 6.7227 -0.58%
2026-05-22 0 6.840 6.800 6.850 6.690 6.870 467,500 3,182,758 6.8080 6.840 6.800 6.850 6.690 6.870 467,500 6.8080 1.94%
2026-05-21 0 6.710 6.710 6.750 6.710 6.830 260,979 1,764,122 6.7596 6.710 6.710 6.750 6.710 6.830 260,979 6.7596 -0.30%
2026-05-20 0 6.730 6.730 6.770 6.650 6.780 1,688,000 11,378,335 6.7407 6.730 6.730 6.770 6.650 6.780 1,688,000 6.7407 -0.88%
2026-05-19 0 6.790 6.750 6.800 6.680 6.880 2,748,000 18,643,653 6.7844 6.790 6.750 6.800 6.680 6.880 2,748,000 6.7844 0.44%
2026-05-18 0 6.760 6.750 6.780 6.710 6.880 783,500 5,317,934 6.7874 6.760 6.750 6.780 6.710 6.880 783,500 6.7874 -1.02%
2026-05-15 0 6.830 6.800 6.830 6.770 6.890 324,500 2,210,777 6.8129 6.830 6.800 6.830 6.770 6.890 324,500 6.8129 -0.44%
2026-05-14 0 6.860 6.810 6.860 6.680 6.990 854,500 5,834,248 6.8277 6.860 6.810 6.860 6.680 6.990 854,500 6.8277 -1.72%
2026-05-13 0 6.980 6.970 6.980 6.880 7.120 735,500 5,159,595 7.0151 6.980 6.970 6.980 6.880 7.120 735,500 7.0151 -0.14%
2026-05-12 0 6.990 6.990 7.010 6.950 7.130 972,000 6,816,426 7.0128 6.990 6.990 7.010 6.950 7.130 972,000 7.0128 -2.24%
2026-05-11 0 7.150 7.150 7.170 7.140 7.350 418,000 3,008,205 7.1967 7.150 7.150 7.170 7.140 7.350 418,000 7.1967 -1.24%
2026-05-08 0 7.590 7.590 7.660 7.500 7.720 668,000 5,089,295 7.6187 7.240 7.240 7.307 7.154 7.364 700,293 7.2674 1.20%
2026-05-07 0 7.500 7.500 7.540 7.490 7.550 195,000 1,467,155 7.5239 7.154 7.154 7.192 7.145 7.202 204,427 7.1769 1.49%
2026-05-06 0 7.390 7.390 7.410 7.340 7.580 1,420,000 10,524,440 7.4116 7.049 7.049 7.068 7.002 7.230 1,488,646 7.0698 -1.60%
2026-05-05 0 7.510 7.500 7.510 7.470 7.590 898,500 6,739,815 7.5012 7.164 7.154 7.164 7.126 7.240 941,936 7.1553 -0.27%
2026-05-04 0 7.530 7.530 7.590 7.420 7.660 1,626,500 12,233,239 7.5212 7.183 7.183 7.240 7.078 7.307 1,705,129 7.1744 -0.13%
2026-04-30 0 7.540 7.510 7.540 7.480 7.600 345,000 2,596,777 7.5269 7.192 7.164 7.192 7.135 7.250 361,678 7.1798 -0.40%
2026-04-29 0 7.570 7.500 7.570 7.450 7.570 1,007,000 7,583,355 7.5306 7.221 7.154 7.221 7.106 7.221 1,055,681 7.1834 2.02%
2026-04-28 0 7.420 7.420 7.450 7.280 7.490 540,500 4,007,130 7.4137 7.078 7.078 7.106 6.944 7.145 566,629 7.0719 0.68%
2026-04-27 0 7.370 7.360 7.390 7.260 7.500 1,269,000 9,397,644 7.4056 7.030 7.021 7.049 6.925 7.154 1,330,347 7.0641 1.38%
2026-04-24 0 7.270 7.270 7.320 7.200 7.460 631,500 4,610,197 7.3004 6.935 6.935 6.982 6.868 7.116 662,028 6.9637 -0.68%
2026-04-23 0 7.320 7.320 7.350 7.300 7.500 673,000 4,946,707 7.3502 6.982 6.982 7.011 6.963 7.154 705,535 7.0113 -4.06%
2026-04-22 0 7.630 7.570 7.630 7.460 7.680 696,500 5,287,277 7.5912 7.278 7.221 7.278 7.116 7.326 730,171 7.2412 1.19%
2026-04-21 0 7.540 7.490 7.540 7.220 7.600 5,622,000 42,127,900 7.4934 7.192 7.145 7.192 6.887 7.250 5,893,782 7.1479 3.01%
2026-04-20 0 7.320 7.300 7.320 7.110 7.360 1,421,500 10,332,115 7.2685 6.982 6.963 6.982 6.782 7.021 1,490,219 6.9333 -2.01%
2026-04-17 0 7.470 7.390 7.470 7.370 7.580 715,500 5,324,557 7.4417 7.126 7.049 7.126 7.030 7.230 750,089 7.0986 -0.80%
2026-04-16 0 7.530 7.530 7.550 7.450 7.560 854,000 6,418,335 7.5156 7.183 7.183 7.202 7.106 7.211 895,285 7.1690 0.13%
2026-04-15 0 7.520 7.520 7.550 7.360 7.780 1,063,000 7,939,270 7.4687 7.173 7.173 7.202 7.021 7.421 1,114,388 7.1243 0.13%
2026-04-14 0 7.510 7.460 7.510 7.350 7.740 1,333,500 9,933,677 7.4493 7.164 7.116 7.164 7.011 7.383 1,397,965 7.1058 1.49%
2026-04-13 0 7.400 7.350 7.400 7.320 7.650 1,223,500 9,157,987 7.4851 7.059 7.011 7.059 6.982 7.297 1,282,647 7.1399 -2.89%
2026-04-10 0 7.620 7.610 7.630 7.480 7.690 736,000 5,603,842 7.6139 7.269 7.259 7.278 7.135 7.335 771,580 7.2628 1.87%
2026-04-09 0 7.480 7.430 7.480 7.340 7.480 784,500 5,839,225 7.4432 7.135 7.087 7.135 7.002 7.135 822,425 7.1000 1.22%
2026-04-08 0 7.390 7.310 7.390 7.150 7.390 2,952,000 21,543,347 7.2979 7.049 6.973 7.049 6.820 7.049 3,094,707 6.9614 5.12%
2026-04-02 0 7.030 7.000 7.040 6.920 7.170 710,000 4,968,242 6.9975 6.706 6.677 6.715 6.601 6.839 744,323 6.6748 -1.54%
2026-04-01 0 7.140 7.120 7.140 6.930 7.140 865,500 6,121,490 7.0728 6.811 6.792 6.811 6.610 6.811 907,340 6.7466 3.63%
2026-03-31 0 6.890 6.880 6.900 6.750 7.010 1,114,500 7,686,222 6.8966 6.572 6.563 6.582 6.439 6.687 1,168,378 6.5785 2.23%
2026-03-30 0 6.740 6.740 6.790 6.600 7.290 5,658,500 38,709,781 6.8410 6.429 6.429 6.477 6.296 6.954 5,932,046 6.5255 -12.47%
2026-03-27 0 7.700 7.690 7.700 7.380 7.840 576,000 4,431,335 7.6933 7.345 7.335 7.345 7.040 7.478 603,845 7.3385 1.99%
2026-03-26 0 7.550 7.530 7.550 7.350 7.650 2,128,000 15,940,257 7.4907 7.202 7.183 7.202 7.011 7.297 2,230,873 7.1453 -1.18%
2026-03-25 0 7.640 7.630 7.660 7.480 8.070 1,066,000 8,156,263 7.6513 7.288 7.278 7.307 7.135 7.698 1,117,533 7.2985 -3.54%
2026-03-24 0 7.920 7.910 7.920 7.580 7.980 748,500 5,824,172 7.7811 7.555 7.545 7.555 7.230 7.612 784,684 7.4223 4.49%
2026-03-23 0 7.580 7.580 7.660 7.550 7.840 1,062,000 8,100,460 7.6276 7.230 7.230 7.307 7.202 7.478 1,113,340 7.2758 -3.32%
2026-03-20 0 7.840 7.840 7.870 7.830 8.130 999,500 7,932,890 7.9369 7.478 7.478 7.507 7.469 7.755 1,047,818 7.5709 -5.20%
2026-03-19 0 8.270 8.200 8.270 7.950 8.270 1,819,000 14,701,312 8.0821 7.889 7.822 7.889 7.583 7.889 1,906,935 7.7094 1.97%
2026-03-18 0 8.110 8.110 8.130 8.060 8.490 1,370,952 11,129,239 8.1179 7.736 7.736 7.755 7.688 8.098 1,437,227 7.7435 -0.86%
2026-03-17 0 8.180 8.180 8.260 8.140 8.520 922,000 7,626,422 8.2716 7.803 7.803 7.879 7.765 8.127 966,572 7.8902 -1.56%
2026-03-16 0 8.310 8.300 8.320 8.080 8.380 1,357,500 11,201,691 8.2517 7.927 7.917 7.936 7.707 7.994 1,423,125 7.8712 -0.60%
2026-03-13 0 8.360 8.360 8.420 8.340 8.710 2,176,000 18,491,892 8.4981 7.974 7.974 8.032 7.955 8.308 2,281,193 8.1062 -3.13%
2026-03-12 0 8.630 8.620 8.740 8.610 8.880 666,500 5,820,310 8.7326 8.232 8.223 8.337 8.213 8.471 698,720 8.3300 -1.93%
2026-03-11 0 8.800 8.720 8.800 8.630 8.830 664,000 5,807,545 8.7463 8.394 8.318 8.394 8.232 8.423 696,099 8.3430 1.62%
2026-03-10 0 8.660 8.650 8.660 8.540 8.820 850,500 7,343,235 8.6340 8.261 8.251 8.261 8.146 8.413 891,615 8.2359 2.49%
2026-03-09 0 8.450 8.450 8.470 8.310 8.610 1,275,500 10,775,819 8.4483 8.060 8.060 8.079 7.927 8.213 1,337,161 8.0587 -4.20%
2026-03-06 0 8.820 8.750 8.820 8.600 8.850 381,500 3,335,190 8.7423 8.413 8.347 8.413 8.203 8.442 399,943 8.3392 2.56%
2026-03-05 0 8.600 8.600 8.660 8.600 8.890 444,500 3,880,652 8.7304 8.203 8.203 8.261 8.203 8.480 465,988 8.3278 0.00%
2026-03-04 0 8.600 8.600 8.670 8.480 8.850 1,207,500 10,370,320 8.5883 8.203 8.203 8.270 8.089 8.442 1,265,874 8.1922 -3.15%
2026-03-03 0 8.880 8.850 8.880 8.790 9.210 687,000 6,125,210 8.9159 8.471 8.442 8.471 8.385 8.785 720,211 8.5047 0.79%
2026-03-02 0 8.810 8.800 8.960 8.710 9.070 1,532,000 13,688,493 8.9350 8.404 8.394 8.547 8.308 8.652 1,606,061 8.5230 -3.93%
2026-02-27 0 9.170 9.170 9.180 8.600 9.170 4,786,091 43,448,021 9.0780 8.747 8.747 8.757 8.203 8.747 5,017,463 8.6594 4.68%
2026-02-26 0 8.760 8.720 8.770 8.670 8.950 541,500 4,735,825 8.7458 8.356 8.318 8.366 8.270 8.537 567,677 8.3425 -0.11%
2026-02-25 0 8.770 8.760 8.770 8.740 8.870 449,500 3,947,970 8.7830 8.366 8.356 8.366 8.337 8.461 471,230 8.3780 0.80%
2026-02-24 0 8.700 8.700 8.760 8.650 9.100 856,500 7,505,943 8.7635 8.299 8.299 8.356 8.251 8.680 897,905 8.3594 -4.29%
2026-02-23 0 9.090 9.080 9.140 8.700 9.300 1,710,000 15,609,181 9.1282 8.671 8.661 8.719 8.299 8.871 1,792,666 8.7072 4.48%
2026-02-20 0 8.700 8.670 8.700 8.600 8.790 1,151,500 10,019,242 8.7010 8.299 8.270 8.299 8.203 8.385 1,207,166 8.2998 -1.47%
2026-02-16 0 8.830 8.770 8.830 8.530 8.850 347,500 3,041,190 8.7516 8.423 8.366 8.423 8.137 8.442 364,299 8.3481 2.44%
2026-02-13 0 8.620 8.590 8.640 8.450 8.680 1,101,314 9,439,315 8.5710 8.223 8.194 8.242 8.060 8.280 1,154,554 8.1757 -0.69%
2026-02-12 0 8.680 8.680 8.700 8.570 8.850 341,000 2,954,315 8.6637 8.280 8.280 8.299 8.175 8.442 357,485 8.2642 -1.36%
2026-02-11 0 8.800 8.710 8.800 8.650 8.830 842,000 7,328,066 8.7032 8.394 8.308 8.394 8.251 8.423 882,704 8.3018 -0.23%
2026-02-10 0 8.820 8.700 8.820 8.570 8.950 1,542,482 13,426,156 8.7043 8.413 8.299 8.413 8.175 8.537 1,617,050 8.3029 0.80%
2026-02-09 0 8.750 8.710 8.750 8.450 8.850 633,044 5,479,854 8.6564 8.347 8.308 8.347 8.060 8.442 663,647 8.2572 3.92%
2026-02-06 0 8.420 8.420 8.430 8.390 8.700 715,505 6,099,319 8.5245 8.032 8.032 8.041 8.003 8.299 750,094 8.1314 -3.77%
2026-02-05 0 8.750 8.680 8.760 8.550 8.760 213,316 1,845,587 8.6519 8.347 8.280 8.356 8.156 8.356 223,628 8.2529 1.27%
2026-02-04 0 8.640 8.570 8.640 8.410 8.700 355,000 3,027,220 8.5274 8.242 8.175 8.242 8.022 8.299 372,162 8.1342 0.70%
2026-02-03 0 8.580 8.530 8.590 8.400 8.620 364,500 3,113,675 8.5423 8.184 8.137 8.194 8.013 8.223 382,121 8.1484 1.18%
2026-02-02 0 8.480 8.480 8.550 8.400 8.900 1,464,580 12,481,093 8.5220 8.089 8.089 8.156 8.013 8.490 1,535,382 8.1290 -4.50%
2026-01-30 0 8.880 8.800 8.880 8.640 8.880 1,247,000 10,954,205 8.7844 8.471 8.394 8.471 8.242 8.471 1,307,283 8.3794 0.68%
2026-01-29 0 8.820 8.810 8.820 8.620 9.060 2,600,568 22,728,980 8.7400 8.413 8.404 8.413 8.223 8.642 2,726,286 8.3370 -2.43%
2026-01-28 0 9.040 9.040 9.090 9.020 9.350 1,094,818 10,054,505 9.1837 8.623 8.623 8.671 8.604 8.919 1,147,744 8.7602 -1.31%
2026-01-27 0 9.160 9.130 9.160 9.010 9.350 1,028,687 9,433,889 9.1708 8.738 8.709 8.738 8.595 8.919 1,078,416 8.7479 -1.40%
2026-01-26 0 9.290 9.290 9.310 9.050 9.500 1,073,500 9,920,057 9.2409 8.862 8.862 8.881 8.633 9.062 1,125,396 8.8147 2.99%
2026-01-23 0 9.020 9.010 9.050 8.960 9.150 984,965 8,914,428 9.0505 8.604 8.595 8.633 8.547 8.728 1,032,581 8.6332 0.11%
2026-01-22 0 9.010 8.980 9.010 8.860 9.010 525,000 4,694,159 8.9413 8.595 8.566 8.595 8.451 8.595 550,380 8.5289 1.58%
2026-01-21 0 8.870 8.870 8.910 8.750 9.130 1,656,829 14,830,238 8.9510 8.461 8.461 8.499 8.347 8.709 1,736,924 8.5382 -1.22%
2026-01-20 0 8.980 8.950 8.980 8.650 9.080 1,225,929 10,992,577 8.9667 8.566 8.537 8.566 8.251 8.661 1,285,194 8.5532 2.63%
2026-01-19 0 8.750 8.750 8.760 8.700 9.060 1,211,500 10,680,094 8.8156 8.347 8.347 8.356 8.299 8.642 1,270,067 8.4091 -1.02%
2026-01-16 0 8.840 8.790 8.840 8.600 8.900 945,818 8,275,635 8.7497 8.432 8.385 8.432 8.203 8.490 991,541 8.3462 2.20%
2026-01-15 0 8.650 8.620 8.650 8.530 8.720 758,000 6,549,381 8.6403 8.251 8.223 8.251 8.137 8.318 794,644 8.2419 0.00%
2026-01-14 0 8.650 8.620 8.650 8.330 8.670 842,000 7,180,382 8.5278 8.251 8.223 8.251 7.946 8.270 882,704 8.1345 3.84%
2026-01-13 0 8.330 8.330 8.340 8.200 8.450 1,483,860 12,346,483 8.3205 7.946 7.946 7.955 7.822 8.060 1,555,594 7.9368 -0.95%
2026-01-12 0 8.410 8.410 8.450 8.140 8.470 3,018,399 25,042,735 8.2967 8.022 8.022 8.060 7.765 8.079 3,164,316 7.9141 0.00%
2026-01-09 0 8.410 8.360 8.410 8.270 8.510 1,739,614 14,564,695 8.3724 8.022 7.974 8.022 7.889 8.118 1,823,711 7.9863 -1.18%
2026-01-08 0 8.510 8.510 8.550 8.400 8.790 752,473 6,445,880 8.5663 8.118 8.118 8.156 8.013 8.385 788,849 8.1712 -2.85%
2026-01-07 0 8.760 8.740 8.770 8.500 8.780 951,457 8,227,239 8.6470 8.356 8.337 8.366 8.108 8.375 997,453 8.2482 2.70%
2026-01-06 0 8.530 8.480 8.530 8.340 8.540 1,028,692 8,680,756 8.4386 8.137 8.089 8.137 7.955 8.146 1,078,422 8.0495 0.24%
2026-01-05 0 8.510 8.490 8.510 8.380 8.690 832,009 7,095,942 8.5287 8.118 8.098 8.118 7.994 8.289 872,230 8.1354 -0.47%
2026-01-02 0 8.550 8.540 8.550 8.200 8.600 1,156,500 9,837,067 8.5059 8.156 8.146 8.156 7.822 8.203 1,212,408 8.1137 4.14%
2025-12-31 0 8.210 8.210 8.280 8.170 8.270 343,502 2,816,573 8.1996 7.831 7.831 7.898 7.793 7.889 360,108 7.8215 0.12%
2025-12-30 0 8.200 8.190 8.200 8.140 8.550 2,538,500 20,903,682 8.2347 7.822 7.812 7.822 7.765 8.156 2,661,218 7.8549 -3.98%
2025-12-29 0 8.540 8.490 8.540 8.380 8.710 1,272,978 10,822,834 8.5020 8.146 8.098 8.146 7.994 8.308 1,334,517 8.1099 -0.47%
2025-12-24 0 8.580 8.570 8.580 8.550 8.940 499,150 4,319,918 8.6545 8.184 8.175 8.184 8.156 8.528 523,280 8.2555 -2.17%
2025-12-23 0 8.770 8.770 8.800 8.670 8.980 601,237 5,316,272 8.8422 8.366 8.366 8.394 8.270 8.566 630,302 8.4345 -0.79%
2025-12-22 0 8.840 8.820 8.840 8.500 9.030 2,082,846 18,428,020 8.8475 8.432 8.413 8.432 8.108 8.614 2,183,536 8.4395 3.51%
2025-12-19 0 8.540 8.520 8.540 8.130 8.540 794,908 6,680,346 8.4039 8.146 8.127 8.146 7.755 8.146 833,336 8.0164 5.04%
2025-12-18 0 8.130 8.120 8.130 8.050 8.230 973,929 7,896,835 8.1082 7.755 7.746 7.755 7.679 7.850 1,021,011 7.7343 -1.22%
2025-12-17 0 8.230 8.220 8.230 8.150 8.320 660,053 5,426,345 8.2211 7.850 7.841 7.850 7.774 7.936 691,962 7.8420 -0.96%
2025-12-16 0 8.310 8.310 8.330 8.250 8.430 690,492 5,737,541 8.3094 7.927 7.927 7.946 7.870 8.041 723,872 7.9262 -1.31%
2025-12-15 0 8.420 8.420 8.430 8.270 8.650 1,168,839 9,931,756 8.4971 8.032 8.032 8.041 7.889 8.251 1,225,344 8.1053 1.08%
2025-12-12 0 8.330 8.320 8.330 8.310 8.550 1,233,061 10,357,600 8.3999 7.946 7.936 7.946 7.927 8.156 1,292,670 8.0126 -0.72%
2025-12-11 0 8.390 8.380 8.390 8.330 8.660 1,670,749 14,140,131 8.4633 8.003 7.994 8.003 7.946 8.261 1,751,517 8.0731 0.48%
2025-12-10 0 8.350 8.350 8.360 8.070 8.470 2,300,321 19,115,451 8.3099 7.965 7.965 7.974 7.698 8.079 2,411,524 7.9267 1.33%
2025-12-09 0 8.240 8.210 8.240 8.160 8.550 2,345,151 19,469,235 8.3019 7.860 7.831 7.860 7.784 8.156 2,458,522 7.9191 -3.74%
2025-12-08 0 8.560 8.550 8.560 8.390 8.930 756,047 6,457,436 8.5411 8.165 8.156 8.165 8.003 8.518 792,596 8.1472 -3.82%
2025-12-05 0 8.900 8.870 8.900 8.740 9.060 416,484 3,690,852 8.8619 8.490 8.461 8.490 8.337 8.642 436,618 8.4533 -1.87%
2025-12-04 0 9.070 9.010 9.080 8.950 9.110 1,585,254 14,382,341 9.0726 8.652 8.595 8.661 8.537 8.690 1,661,889 8.6542 1.34%
2025-12-03 0 8.950 8.950 8.990 8.950 9.300 1,729,271 15,842,966 9.1616 8.537 8.537 8.575 8.537 8.871 1,812,868 8.7392 -3.76%
2025-12-02 0 9.300 9.270 9.300 8.690 9.330 2,147,993 19,439,246 9.0500 8.871 8.843 8.871 8.289 8.900 2,251,832 8.6326 4.38%
2025-12-01 0 8.910 8.910 8.930 8.660 8.910 840,384 7,381,022 8.7829 8.499 8.499 8.518 8.261 8.499 881,010 8.3779 2.30%
2025-11-28 0 8.710 8.710 8.760 8.710 8.870 499,000 4,369,895 8.7573 8.308 8.308 8.356 8.308 8.461 523,123 8.3535 -0.57%
2025-11-27 0 8.760 8.740 8.760 8.520 8.850 1,327,600 11,484,728 8.6507 8.356 8.337 8.356 8.127 8.442 1,391,780 8.2518 3.67%
2025-11-26 0 8.450 8.450 8.480 8.390 8.640 397,746 3,372,262 8.4784 8.060 8.060 8.089 8.003 8.242 416,974 8.0875 0.24%
2025-11-25 0 8.430 8.400 8.430 8.350 8.800 682,213 5,809,527 8.5157 8.041 8.013 8.041 7.965 8.394 715,193 8.1230 -1.17%
2025-11-24 0 8.530 8.530 8.540 8.310 8.630 990,500 8,420,772 8.5015 8.137 8.137 8.146 7.927 8.232 1,038,383 8.1095 2.40%
2025-11-21 0 8.330 8.330 8.350 8.270 8.620 1,089,617 9,148,741 8.3963 7.946 7.946 7.965 7.889 8.223 1,142,292 8.0091 -3.70%
2025-11-20 0 8.650 8.630 8.650 8.320 8.710 948,673 8,130,033 8.5699 8.251 8.232 8.251 7.936 8.308 994,534 8.1747 3.59%
2025-11-19 0 8.350 8.320 8.350 8.170 8.380 447,638 3,706,763 8.2807 7.965 7.936 7.965 7.793 7.994 469,278 7.8989 1.33%
2025-11-18 0 8.240 8.240 8.250 8.120 8.450 1,263,012 10,423,648 8.2530 7.860 7.860 7.870 7.746 8.060 1,324,069 7.8724 -1.79%
2025-11-17 0 8.390 8.360 8.390 8.100 8.410 2,384,513 19,831,867 8.3169 8.003 7.974 8.003 7.726 8.022 2,499,786 7.9334 2.32%
2025-11-14 0 8.200 8.200 8.230 8.180 8.750 3,008,828 25,518,257 8.4811 7.822 7.822 7.850 7.803 8.347 3,154,282 8.0900 -5.86%
2025-11-13 0 8.710 8.710 8.800 8.320 8.850 1,960,866 17,002,730 8.6710 8.308 8.308 8.394 7.936 8.442 2,055,659 8.2712 3.69%
2025-11-12 0 8.400 8.400 8.480 8.340 9.000 808,500 6,838,221 8.4579 8.013 8.013 8.089 7.955 8.585 847,585 8.0679 -2.10%
2025-11-11 0 8.580 8.550 8.580 8.520 9.000 873,335 7,544,522 8.6387 8.184 8.156 8.184 8.127 8.585 915,554 8.2404 -3.49%
2025-11-10 0 8.890 8.870 8.890 8.410 8.960 2,627,301 23,084,459 8.7864 8.480 8.461 8.480 8.022 8.547 2,754,311 8.3812 7.89%
2025-11-07 0 8.240 8.240 8.250 8.150 9.300 6,440,500 53,896,095 8.3683 7.860 7.860 7.870 7.774 8.871 6,751,850 7.9824 -11.78%
2025-11-06 0 9.340 9.340 9.400 9.220 9.520 1,163,500 10,891,935 9.3614 8.909 8.909 8.967 8.795 9.081 1,219,747 8.9297 -2.71%
2025-11-05 0 9.600 9.570 9.600 9.400 9.630 410,800 3,936,051 9.5814 9.157 9.129 9.157 8.967 9.186 430,659 9.1396 0.00%
2025-11-04 0 9.600 9.570 9.600 9.570 9.760 314,000 3,026,320 9.6380 9.157 9.129 9.157 9.129 9.310 329,180 9.1935 -1.03%
2025-11-03 0 9.700 9.700 9.740 9.660 9.760 290,000 2,820,740 9.7267 9.253 9.253 9.291 9.215 9.310 304,019 9.2782 -0.31%
2025-10-31 0 9.730 9.730 9.820 9.720 9.860 230,000 2,243,920 9.7562 9.281 9.281 9.367 9.272 9.405 241,119 9.3063 -0.92%
2025-10-30 0 9.820 9.820 9.960 9.610 10.05 914,000 8,928,740 9.7689 9.367 9.367 9.501 9.167 9.587 958,185 9.3184 -1.80%
2025-10-28 0 10.00 9.970 10.00 9.940 10.16 1,580,000 15,824,220 10.015 9.539 9.510 9.539 9.482 9.691 1,656,381 9.5535 -1.57%
2025-10-27 0 10.16 10.16 10.19 10.06 10.27 524,000 5,320,110 10.153 9.691 9.691 9.720 9.596 9.796 549,331 9.6847 -0.49%
2025-10-24 0 10.21 10.15 10.26 10.10 10.62 262,001 2,681,150 10.233 9.739 9.682 9.787 9.634 10.13 274,667 9.7615 0.69%
2025-10-23 0 10.14 10.14 10.35 9.940 11.20 2,964,000 30,311,920 10.227 9.672 9.672 9.873 9.482 10.68 3,107,287 9.7551 -10.03%
2025-10-22 0 11.27 11.27 11.50 10.31 11.27 1,558,200 16,954,653 10.881 10.75 10.75 10.97 9.835 10.75 1,633,527 10.379 7.33%
2025-10-21 0 10.50 10.47 10.50 10.34 10.92 924,000 9,807,248 10.614 10.02 9.987 10.02 9.863 10.42 968,669 10.124 -0.10%
2025-10-20 0 10.51 10.51 10.70 10.30 11.20 1,678,000 17,842,610 10.633 10.03 10.03 10.21 9.825 10.68 1,759,119 10.143 -4.37%
2025-10-17 0 10.99 10.80 10.99 10.80 11.46 538,000 5,927,020 11.017 10.48 10.30 10.48 10.30 10.93 564,008 10.509 -2.83%
2025-10-16 0 11.31 11.31 11.34 11.28 12.19 1,166,400 13,635,338 11.690 10.79 10.79 10.82 10.76 11.63 1,222,787 11.151 0.09%
2025-10-15 0 11.30 11.25 11.30 11.00 11.60 664,000 7,552,380 11.374 10.78 10.73 10.78 10.49 11.07 696,099 10.850 1.35%
2025-10-14 0 11.15 11.15 11.30 11.15 11.58 292,000 3,315,100 11.353 10.64 10.64 10.78 10.64 11.05 306,116 10.830 -1.68%
2025-10-13 0 11.34 11.20 11.36 11.00 11.60 672,000 7,647,720 11.381 10.82 10.68 10.84 10.49 11.07 704,486 10.856 -2.24%
2025-10-10 0 11.60 11.58 11.62 11.20 11.66 1,158,000 13,362,320 11.539 11.07 11.05 11.08 10.68 11.12 1,213,981 11.007 2.20%
2025-10-09 0 11.35 11.32 11.35 11.14 11.79 586,000 6,717,710 11.464 10.83 10.80 10.83 10.63 11.25 614,329 10.935 0.18%
2025-10-08 0 11.33 11.33 11.34 11.19 11.81 777,180 8,872,364 11.416 10.81 10.81 10.82 10.67 11.27 814,751 10.890 -1.39%
2025-10-06 0 11.49 11.48 11.61 11.30 11.67 1,032,540 11,837,859 11.465 10.96 10.95 11.07 10.78 11.13 1,082,456 10.936 -1.79%
2025-10-03 0 11.70 11.70 11.82 11.53 12.40 2,358,000 27,870,310 11.819 11.16 11.16 11.27 11.00 11.83 2,471,992 11.274 -4.33%
2025-10-02 0 12.23 12.22 12.32 12.20 12.62 1,746,000 21,546,040 12.340 11.67 11.66 11.75 11.64 12.04 1,830,406 11.771 -2.63%
2025-09-30 0 12.56 12.52 12.56 12.39 12.79 1,330,000 16,689,850 12.549 11.98 11.94 11.98 11.82 12.20 1,394,296 11.970 -1.95%
2025-09-29 0 12.81 12.80 12.81 12.64 12.99 174,000 2,216,486 12.738 12.22 12.21 12.22 12.06 12.39 182,412 12.151 0.55%
2025-09-26 0 12.74 12.73 12.90 12.74 13.49 1,788,000 23,038,540 12.885 12.15 12.14 12.31 12.15 12.87 1,874,436 12.291 -2.38%
2025-09-25 0 13.05 13.05 13.12 13.05 13.31 460,000 6,050,980 13.154 12.45 12.45 12.51 12.45 12.70 482,238 12.548 0.08%
2025-09-24 0 13.29 13.24 13.29 13.29 13.51 182,000 2,435,360 13.381 12.44 12.39 12.44 12.44 12.64 194,456 12.524 -1.56%
2025-09-23 0 13.50 13.48 13.53 13.03 13.96 1,020,000 13,728,820 13.460 12.64 12.62 12.66 12.20 13.07 1,089,810 12.597 -2.03%
2025-09-22 0 13.78 13.50 13.78 13.36 13.86 226,800 3,078,290 13.573 12.90 12.64 12.90 12.50 12.97 242,322 12.703 0.58%
2025-09-19 0 13.70 13.69 13.70 13.70 14.18 752,000 10,425,680 13.864 12.82 12.81 12.82 12.82 13.27 803,468 12.976 -0.44%
2025-09-18 0 13.76 13.76 13.89 13.10 14.18 1,210,022 16,597,122 13.716 12.88 12.88 13.00 12.26 13.27 1,292,837 12.838 2.53%
2025-09-17 0 13.42 13.42 13.46 13.24 13.80 751,000 10,086,520 13.431 12.56 12.56 12.60 12.39 12.92 802,399 12.570 0.90%
2025-09-16 0 13.30 13.26 13.30 13.20 14.09 1,895,000 25,576,290 13.497 12.45 12.41 12.45 12.35 13.19 2,024,696 12.632 -4.52%
2025-09-15 0 13.93 13.93 14.00 13.83 14.38 1,461,000 20,430,720 13.984 13.04 13.04 13.10 12.94 13.46 1,560,992 13.088 -0.43%
2025-09-12 0 13.99 13.90 13.99 13.75 14.60 2,596,000 36,478,201 14.052 13.09 13.01 13.09 12.87 13.66 2,773,673 13.152 0.50%
2025-09-11 0 13.92 13.84 13.92 13.35 14.00 624,000 8,571,100 13.736 13.03 12.95 13.03 12.49 13.10 666,707 12.856 3.19%
2025-09-10 0 13.49 13.49 13.63 13.40 14.30 1,514,000 20,551,410 13.574 12.63 12.63 12.76 12.54 13.38 1,617,620 12.705 -5.66%
2025-09-09 0 14.30 14.15 14.30 12.85 14.49 4,654,200 63,149,711 13.568 13.38 13.24 13.38 12.03 13.56 4,972,739 12.699 10.85%
2025-09-08 0 12.90 12.90 12.93 12.55 13.19 2,250,000 29,057,131 12.914 12.07 12.07 12.10 11.75 12.35 2,403,993 12.087 2.22%
2025-09-05 0 12.62 12.61 12.62 12.53 13.09 628,000 8,019,840 12.770 11.81 11.80 11.81 11.73 12.25 670,981 11.952 -0.63%
2025-09-04 0 12.70 12.60 12.70 12.54 13.28 4,006,000 51,375,210 12.825 11.89 11.79 11.89 11.74 12.43 4,280,175 12.003 -4.37%
2025-09-03 0 13.28 13.28 13.30 13.10 14.00 2,311,820 30,843,948 13.342 12.43 12.43 12.45 12.26 13.10 2,470,044 12.487 -5.41%
2025-09-02 0 14.04 14.00 14.04 13.53 14.09 1,899,000 26,420,590 13.913 13.14 13.10 13.14 12.66 13.19 2,028,970 13.022 0.43%
2025-09-01 0 13.98 13.98 14.06 13.18 14.31 1,872,000 25,617,180 13.684 13.08 13.08 13.16 12.34 13.39 2,000,122 12.808 -2.24%
2025-08-29 0 14.30 14.30 14.32 13.85 14.40 2,982,000 42,218,414 14.158 13.38 13.38 13.40 12.96 13.48 3,186,091 13.251 2.36%
2025-08-28 0 13.97 13.82 14.00 13.00 14.30 4,158,476 56,319,774 13.543 13.08 12.93 13.10 12.17 13.38 4,443,087 12.676 -2.31%
2025-08-27 0 14.30 14.28 14.30 14.21 15.42 5,654,200 84,051,235 14.865 13.38 13.37 13.38 13.30 14.43 6,041,180 13.913 -8.57%
2025-08-26 0 15.64 15.64 15.66 13.60 15.64 11,953,324 181,139,020 15.154 14.64 14.64 14.66 12.73 14.64 12,771,423 14.183 0.51%
2025-08-25 0 15.56 15.56 15.59 14.80 16.52 6,706,000 103,783,270 15.476 14.56 14.56 14.59 13.85 15.46 7,164,966 14.485 -5.12%
2025-08-22 0 16.40 16.39 16.40 16.08 17.45 4,092,042 68,352,878 16.704 15.35 15.34 15.35 15.05 16.33 4,372,106 15.634 -6.71%
2025-08-21 0 17.58 17.55 17.58 17.40 18.75 4,384,330 78,404,440 17.883 16.45 16.43 16.45 16.29 17.55 4,684,399 16.737 -6.98%
2025-08-20 0 18.90 18.90 18.91 15.66 19.62 8,033,000 144,747,738 18.019 17.69 17.69 17.70 14.66 18.36 8,582,788 16.865 17.68%
2025-08-19 0 16.06 16.00 16.06 15.55 16.30 1,126,000 17,832,248 15.837 15.03 14.98 15.03 14.55 15.26 1,203,065 14.822 -0.80%
2025-08-18 0 16.19 16.15 16.20 14.52 16.45 3,072,200 48,318,406 15.728 15.15 15.12 15.16 13.59 15.40 3,282,465 14.720 9.24%
2025-08-15 0 14.82 14.81 14.95 13.99 15.25 3,714,300 54,954,840 14.795 13.87 13.86 13.99 13.09 14.27 3,968,511 13.848 7.16%
2025-08-14 0 13.83 13.83 13.85 13.71 14.46 964,000 13,575,170 14.082 12.94 12.94 12.96 12.83 13.53 1,029,977 13.180 -1.91%
2025-08-13 0 14.10 14.06 14.10 13.38 14.20 1,117,800 15,288,500 13.677 13.20 13.16 13.20 12.52 13.29 1,194,303 12.801 2.40%
2025-08-12 0 13.77 13.70 13.78 13.53 14.70 1,686,800 23,430,352 13.890 12.89 12.82 12.90 12.66 13.76 1,802,247 13.001 -0.65%
2025-08-11 0 13.86 13.80 13.87 13.45 14.13 884,000 12,119,886 13.710 12.97 12.92 12.98 12.59 13.22 944,502 12.832 0.07%
2025-08-08 0 13.85 13.85 13.88 13.46 14.74 3,102,300 44,013,189 14.187 12.96 12.96 12.99 12.60 13.80 3,314,625 13.278 3.20%
2025-08-07 0 13.42 13.41 13.42 13.41 14.15 1,900,100 25,972,429 13.669 12.56 12.55 12.56 12.55 13.24 2,030,145 12.793 -2.61%
2025-08-06 0 13.78 13.76 13.78 13.23 13.78 1,451,000 19,760,720 13.619 12.90 12.88 12.90 12.38 12.90 1,550,308 12.746 2.61%
2025-08-05 0 13.43 13.28 13.43 13.11 13.63 1,176,000 15,723,698 13.370 12.57 12.43 12.57 12.27 12.76 1,256,487 12.514 -1.97%
2025-08-04 0 13.70 13.60 13.70 12.82 13.88 784,000 10,656,620 13.593 12.82 12.73 12.82 12.00 12.99 837,658 12.722 0.59%
2025-08-01 0 13.62 13.60 13.64 13.38 13.92 1,180,000 16,142,940 13.680 12.75 12.73 12.77 12.52 13.03 1,260,761 12.804 0.00%
2025-07-31 0 13.62 13.60 13.62 13.38 13.92 1,352,000 18,400,820 13.610 12.75 12.73 12.75 12.52 13.03 1,444,532 12.738 -3.81%
2025-07-30 0 14.16 14.10 14.16 13.80 14.78 1,955,097 27,926,585 14.284 13.25 13.20 13.25 12.92 13.83 2,088,906 13.369 -2.34%
2025-07-29 0 14.50 14.42 14.50 13.92 14.60 1,704,000 24,565,360 14.416 13.57 13.50 13.57 13.03 13.66 1,820,624 13.493 1.97%
2025-07-28 0 14.22 14.22 14.32 13.48 14.40 2,694,600 37,978,284 14.094 13.31 13.31 13.40 12.62 13.48 2,879,021 13.191 5.18%
2025-07-25 0 13.52 13.50 13.52 13.08 14.08 5,096,039 68,870,549 13.515 12.65 12.64 12.65 12.24 13.18 5,444,818 12.649 1.50%
2025-07-24 0 13.32 13.30 13.32 12.70 13.48 7,409,200 97,736,614 13.191 12.47 12.45 12.47 11.89 12.62 7,916,294 12.346 0.30%
2025-07-23 0 13.28 13.26 13.28 13.06 13.80 2,368,000 31,475,300 13.292 12.43 12.41 12.43 12.22 12.92 2,530,069 12.440 -3.91%
2025-07-22 0 13.82 13.80 13.82 13.52 14.18 2,934,000 40,782,504 13.900 12.93 12.92 12.93 12.65 13.27 3,134,806 13.010 -2.95%
2025-07-21 0 14.24 14.20 14.24 13.92 14.50 3,946,000 56,477,268 14.313 13.33 13.29 13.33 13.03 13.57 4,216,069 13.396 -2.33%
2025-07-18 0 14.58 14.50 14.58 14.24 15.02 3,727,471 54,427,609 14.602 13.65 13.57 13.65 13.33 14.06 3,982,583 13.666 -3.83%
2025-07-17 0 15.16 15.06 15.16 14.36 15.16 3,198,000 47,573,700 14.876 14.19 14.10 14.19 13.44 14.19 3,416,875 13.923 4.12%
2025-07-16 0 14.56 14.48 14.56 14.04 14.88 2,884,000 41,480,280 14.383 13.63 13.55 13.63 13.14 13.93 3,081,384 13.462 1.53%
2025-07-15 0 14.34 14.34 14.36 13.34 15.00 5,649,000 80,530,300 14.256 13.42 13.42 13.44 12.49 14.04 6,035,624 13.342 5.91%
2025-07-14 0 13.54 13.52 13.54 13.10 13.64 4,788,000 64,704,060 13.514 12.67 12.65 12.67 12.26 12.77 5,115,696 12.648 3.04%
2025-07-11 0 13.14 13.10 13.14 12.92 14.18 9,198,000 123,722,236 13.451 12.30 12.26 12.30 12.09 13.27 9,827,522 12.589 0.46%
2025-07-10 0 13.08 12.98 13.08 11.80 13.16 6,758,000 84,064,482 12.439 12.24 12.15 12.24 11.04 12.32 7,220,525 11.642 7.39%
2025-07-09 0 12.18 12.18 12.20 12.06 12.44 2,812,099 34,406,343 12.235 11.40 11.40 11.42 11.29 11.64 3,004,562 11.451 -1.14%
2025-07-08 0 12.32 12.22 12.32 11.90 12.42 4,331,000 52,942,840 12.224 11.53 11.44 11.53 11.14 11.62 4,627,419 11.441 0.16%
2025-07-07 0 12.30 12.30 12.32 11.48 12.46 7,377,600 89,525,010 12.135 11.51 11.51 11.53 10.74 11.66 7,882,531 11.357 6.40%
2025-07-04 0 11.56 11.54 11.56 10.02 11.62 8,174,600 90,231,666 11.038 10.82 10.80 10.82 9.378 10.88 8,734,079 10.331 14.91%
2025-07-03 0 10.06 10.04 10.06 9.620 10.30 7,328,242 73,631,922 10.048 9.416 9.397 9.416 9.004 9.640 7,829,795 9.4041 6.57%
2025-07-02 0 9.440 9.440 9.480 9.420 9.740 1,564,000 14,918,257 9.5385 8.835 8.835 8.873 8.817 9.116 1,671,042 8.9275 -3.28%
2025-06-30 0 9.760 9.740 9.760 9.400 9.810 2,473,600 23,751,517 9.6020 9.135 9.116 9.135 8.798 9.182 2,642,896 8.9869 -1.11%
2025-06-27 0 9.870 9.770 9.870 9.770 10.50 4,952,042 49,506,767 9.9972 9.238 9.144 9.238 9.144 9.827 5,290,965 9.3568 -6.89%
2025-06-26 0 10.60 10.54 10.60 10.34 10.80 4,861,150 51,477,964 10.590 9.921 9.865 9.921 9.678 10.11 5,193,853 9.9113 1.15%
2025-06-25 0 10.48 10.48 10.50 10.22 10.78 2,638,000 27,834,608 10.551 9.809 9.809 9.827 9.565 10.09 2,818,548 9.8755 0.96%
2025-06-24 0 10.38 10.30 10.38 10.12 10.82 3,378,450 34,905,863 10.332 9.715 9.640 9.715 9.472 10.13 3,609,675 9.6701 -4.07%
2025-06-23 0 10.82 10.76 10.82 10.04 10.96 7,078,000 74,907,740 10.583 10.13 10.07 10.13 9.397 10.26 7,562,426 9.9053 0.93%
2025-06-20 0 10.72 10.58 10.72 9.700 10.88 12,819,154 132,572,021 10.342 10.03 9.902 10.03 9.079 10.18 13,696,511 9.6793 8.17%
2025-06-19 0 9.910 9.910 10.00 9.060 10.16 11,455,235 111,158,010 9.7037 9.275 9.275 9.359 8.480 9.509 12,239,244 9.0821 2.16%
2025-06-18 0 9.700 9.690 9.700 9.340 9.850 7,148,500 68,083,953 9.5242 9.079 9.069 9.079 8.742 9.219 7,637,751 8.9141 -1.92%
2025-06-17 0 9.890 9.860 9.890 9.760 10.64 10,293,509 104,518,563 10.154 9.256 9.228 9.256 9.135 9.958 10,998,008 9.5034 -9.43%
2025-06-16 0 10.92 10.88 10.92 10.02 11.36 17,783,952 190,820,676 10.730 10.22 10.18 10.22 9.378 10.63 19,001,106 10.043 4.80%
2025-06-13 0 10.42 10.40 10.42 8.610 10.80 22,209,500 215,601,412 9.7076 9.753 9.734 9.753 8.058 10.11 23,729,543 9.0858 17.08%
2025-06-12 0 8.900 8.900 8.930 8.320 10.16 28,607,400 256,459,996 8.9648 8.330 8.330 8.358 7.787 9.509 30,565,323 8.3906 -1.11%
2025-06-11 0 9.000 9.000 9.010 6.130 9.580 20,244,500 166,100,555 8.2047 8.423 8.423 8.433 5.737 8.966 21,630,057 7.6792 44.00%
2025-06-10 0 6.250 6.200 6.250 6.040 6.300 1,342,000 8,272,820 6.1645 5.850 5.803 5.850 5.653 5.896 1,433,848 5.7697 1.13%
2025-06-09 0 6.180 6.180 6.190 6.000 6.200 652,000 3,982,900 6.1087 5.784 5.784 5.793 5.616 5.803 696,624 5.7174 1.48%
2025-06-06 0 6.090 6.080 6.090 6.060 6.230 430,000 2,624,540 6.1036 5.700 5.691 5.700 5.672 5.831 459,430 5.7126 -3.03%
2025-06-05 0 6.280 6.220 6.280 5.880 6.400 1,762,000 11,054,800 6.2740 5.878 5.822 5.878 5.503 5.990 1,882,593 5.8721 6.62%
2025-06-04 0 5.890 5.860 5.900 5.760 6.000 340,000 2,013,060 5.9208 5.513 5.485 5.522 5.391 5.616 363,270 5.5415 -2.64%
2025-06-03 0 6.050 6.000 6.050 5.880 6.080 912,860 5,476,328 5.9991 5.662 5.616 5.662 5.503 5.691 975,337 5.6148 2.02%
2025-06-02 0 5.930 5.900 5.930 5.610 5.970 530,000 3,093,250 5.8363 5.550 5.522 5.550 5.251 5.588 566,274 5.4625 4.04%
2025-05-30 0 5.700 5.680 5.700 5.650 5.800 256,000 1,455,360 5.6850 5.335 5.316 5.335 5.288 5.428 273,521 5.3208 -0.87%
2025-05-29 0 5.750 5.750 5.840 5.630 5.790 244,000 1,391,120 5.7013 5.382 5.382 5.466 5.269 5.419 260,700 5.3361 0.70%
2025-05-28 0 5.710 5.670 5.720 5.650 5.760 260,000 1,484,000 5.7077 5.344 5.307 5.354 5.288 5.391 277,795 5.3421 0.35%
2025-05-27 0 5.690 5.680 5.750 5.690 5.830 238,000 1,367,400 5.7454 5.326 5.316 5.382 5.326 5.457 254,289 5.3773 -2.90%
2025-05-26 0 5.860 5.750 5.880 5.750 6.000 244,000 1,428,460 5.8543 5.485 5.382 5.503 5.382 5.616 260,700 5.4793 -1.01%
2025-05-23 0 5.920 5.900 5.950 5.800 6.010 458,000 2,720,240 5.9394 5.541 5.522 5.569 5.428 5.625 489,346 5.5589 -0.34%
2025-05-22 0 5.940 5.880 5.940 5.880 5.950 412,000 2,431,820 5.9025 5.560 5.503 5.560 5.503 5.569 440,198 5.5244 -0.67%
2025-05-21 0 5.980 5.960 5.980 5.880 6.000 556,000 3,305,970 5.9460 5.597 5.578 5.597 5.503 5.616 594,053 5.5651 1.36%
2025-05-20 0 5.900 5.890 5.900 5.800 5.910 810,000 4,765,700 5.8836 5.522 5.513 5.522 5.428 5.531 865,437 5.5067 0.51%
2025-05-19 0 5.870 5.820 5.870 5.750 5.940 600,000 3,505,480 5.8425 5.494 5.447 5.494 5.382 5.560 641,065 5.4682 -2.00%
2025-05-16 0 5.990 5.940 5.990 5.900 6.000 312,000 1,862,140 5.9684 5.606 5.560 5.606 5.522 5.616 333,354 5.5861 -0.99%
2025-05-15 0 6.050 5.960 6.050 5.960 6.120 420,000 2,525,660 6.0135 5.662 5.578 5.662 5.578 5.728 448,745 5.6283 -1.47%
2025-05-14 0 6.140 6.060 6.140 6.000 6.150 478,000 2,909,900 6.0877 5.747 5.672 5.747 5.616 5.756 510,715 5.6977 -0.00%
2025-05-13 0 6.540 6.410 6.540 6.360 6.700 943,000 6,077,810 6.4452 5.747 5.632 5.747 5.589 5.887 1,073,178 5.6634 -2.39%
2025-05-12 0 6.700 6.670 6.700 6.250 6.780 1,434,000 9,461,440 6.5979 5.887 5.861 5.887 5.492 5.958 1,631,959 5.7976 4.69%
2025-05-09 0 6.400 6.380 6.440 6.150 6.450 1,774,000 11,262,850 6.3488 5.624 5.606 5.659 5.404 5.668 2,018,894 5.5787 3.06%
2025-05-08 0 6.210 6.160 6.210 6.070 6.220 370,000 2,282,040 6.1677 5.457 5.413 5.457 5.334 5.466 421,077 5.4195 1.47%
2025-05-07 0 6.120 6.080 6.120 6.070 6.250 1,523,000 9,330,170 6.1262 5.378 5.342 5.378 5.334 5.492 1,733,245 5.3831 -0.33%
2025-05-06 0 6.140 6.110 6.140 6.000 6.190 614,000 3,753,190 6.1127 5.395 5.369 5.395 5.272 5.439 698,761 5.3712 1.66%
2025-05-02 0 6.040 6.020 6.040 5.790 6.090 1,134,000 6,781,420 5.9801 5.307 5.290 5.307 5.088 5.351 1,290,545 5.2547 4.14%
2025-04-30 0 5.800 5.770 5.800 5.630 5.850 532,000 3,075,460 5.7809 5.096 5.070 5.096 4.947 5.140 605,441 5.0797 3.02%
2025-04-29 0 5.630 5.610 5.650 5.550 5.660 466,000 2,614,800 5.6112 4.947 4.930 4.965 4.877 4.973 530,330 4.9305 -0.18%
2025-04-28 0 5.640 5.610 5.640 5.590 5.800 606,000 3,473,660 5.7321 4.956 4.930 4.956 4.912 5.096 689,656 5.0368 -1.40%
2025-04-25 0 5.720 5.690 5.720 5.650 5.790 548,000 3,133,760 5.7185 5.026 5.000 5.026 4.965 5.088 623,649 5.0249 0.88%
2025-04-24 0 5.670 5.640 5.670 5.620 5.850 634,000 3,626,100 5.7194 4.982 4.956 4.982 4.938 5.140 721,521 5.0256 -3.24%
2025-04-23 0 5.860 5.850 5.860 5.600 5.900 1,158,000 6,702,340 5.7879 5.149 5.140 5.149 4.921 5.184 1,317,858 5.0858 5.97%
2025-04-22 0 5.530 5.500 5.530 5.240 5.560 1,612,000 8,647,840 5.3647 4.859 4.833 4.859 4.604 4.886 1,834,531 4.7139 4.93%
2025-04-17 0 5.270 5.260 5.270 5.190 5.320 1,012,000 5,322,460 5.2593 4.631 4.622 4.631 4.560 4.675 1,151,703 4.6214 0.96%
2025-04-16 0 5.220 5.200 5.220 5.150 5.450 1,630,000 8,581,620 5.2648 4.587 4.569 4.587 4.525 4.789 1,855,016 4.6262 -1.14%
2025-04-15 0 5.280 5.260 5.280 5.160 5.430 2,398,000 12,672,840 5.2848 4.640 4.622 4.640 4.534 4.771 2,729,035 4.6437 0.57%
2025-04-14 0 5.250 5.250 5.280 4.850 5.250 3,166,000 16,332,370 5.1587 4.613 4.613 4.640 4.262 4.613 3,603,055 4.5329 7.14%
2025-04-11 0 4.900 4.900 5.000 4.900 5.120 1,201,679 5,993,183 4.9873 4.306 4.306 4.393 4.306 4.499 1,367,566 4.3824 -0.81%
2025-04-10 0 4.940 5.030 5.050 4.940 5.480 2,262,000 11,732,240 5.1867 4.341 4.420 4.437 4.341 4.815 2,574,261 4.5575 7.63%
2025-04-09 0 4.590 4.520 4.590 4.310 4.730 1,475,885 6,740,232 4.5669 4.033 3.972 4.033 3.787 4.156 1,679,626 4.0129 -0.86%
2025-04-08 0 4.630 4.630 4.650 4.630 4.850 1,394,489 6,577,734 4.7169 4.068 4.068 4.086 4.068 4.262 1,586,993 4.1448 0.65%
2025-04-07 0 4.600 4.600 4.610 4.500 5.420 3,687,315 17,369,775 4.7107 4.042 4.042 4.051 3.954 4.763 4,196,336 4.1393 -18.29%
2025-04-03 0 5.630 5.580 5.620 5.380 6.600 3,496,000 20,040,660 5.7325 4.947 4.903 4.938 4.727 5.799 3,978,610 5.0371 -16.34%
2025-04-02 0 6.730 6.720 6.780 6.730 7.020 1,274,400 8,779,474 6.8891 5.914 5.905 5.958 5.914 6.168 1,450,326 6.0534 -1.03%
2025-04-01 0 6.800 6.710 6.800 6.280 6.970 1,680,000 11,388,420 6.7788 5.975 5.896 5.975 5.518 6.125 1,911,918 5.9565 8.63%
2025-03-31 0 6.260 6.230 6.280 6.230 6.460 1,168,673 7,400,056 6.3320 5.501 5.474 5.518 5.474 5.676 1,330,004 5.5639 2.96%
2025-03-28 0 6.080 6.080 6.100 6.030 6.180 258,293 1,576,758 6.1045 5.342 5.342 5.360 5.299 5.430 293,949 5.3640 0.66%
2025-03-27 0 6.040 6.030 6.080 6.020 6.110 458,000 2,763,730 6.0343 5.307 5.299 5.342 5.290 5.369 521,225 5.3024 -0.98%
2025-03-26 0 6.100 6.040 6.190 6.040 6.200 100,000 610,560 6.1056 5.360 5.307 5.439 5.307 5.448 113,805 5.3650 -0.81%
2025-03-25 0 6.150 6.150 6.190 6.130 6.310 108,000 669,740 6.2013 5.404 5.404 5.439 5.386 5.545 122,909 5.4491 0.33%
2025-03-24 0 6.130 6.070 6.130 5.910 6.130 130,000 784,160 6.0320 5.386 5.334 5.386 5.193 5.386 147,946 5.3003 0.16%
2025-03-21 0 6.120 6.080 6.140 6.060 6.250 244,000 1,497,770 6.1384 5.378 5.342 5.395 5.325 5.492 277,683 5.3938 -3.01%
2025-03-20 0 6.310 6.300 6.320 6.210 6.310 162,170 1,017,707 6.2756 5.545 5.536 5.553 5.457 5.545 184,557 5.5143 0.16%
2025-03-19 0 6.300 6.250 6.340 6.170 6.300 244,300 1,515,117 6.2019 5.536 5.492 5.571 5.422 5.536 278,025 5.4496 0.96%
2025-03-18 0 6.240 6.240 6.280 6.160 6.280 240,000 1,494,120 6.2255 5.483 5.483 5.518 5.413 5.518 273,131 5.4703 0.81%
2025-03-17 0 6.190 6.140 6.190 6.110 6.200 1,898,579 11,678,212 6.1510 5.439 5.395 5.439 5.369 5.448 2,160,671 5.4049 0.98%
2025-03-14 0 6.130 6.070 6.140 6.070 6.210 200,000 1,221,320 6.1066 5.386 5.334 5.395 5.334 5.457 227,609 5.3659 0.00%
2025-03-13 0 6.130 6.110 6.130 6.100 6.250 234,000 1,442,060 6.1626 5.386 5.369 5.386 5.360 5.492 266,303 5.4151 -0.81%
2025-03-12 0 6.180 6.180 6.200 6.130 6.210 814,000 5,033,220 6.1833 5.430 5.430 5.448 5.386 5.457 926,370 5.4333 1.15%
2025-03-11 0 6.110 6.040 6.110 5.940 6.110 453,153 2,734,924 6.0353 5.369 5.307 5.369 5.219 5.369 515,709 5.3032 2.17%
2025-03-10 0 5.980 5.940 5.980 5.850 5.980 224,000 1,325,960 5.9195 5.255 5.219 5.255 5.140 5.255 254,922 5.2014 0.84%
2025-03-07 0 5.930 5.930 5.960 5.880 5.960 278,000 1,648,460 5.9297 5.211 5.211 5.237 5.167 5.237 316,377 5.2104 -0.17%
2025-03-06 0 5.940 5.920 5.940 5.820 5.980 852,102 5,038,415 5.9129 5.219 5.202 5.219 5.114 5.255 969,732 5.1957 0.68%
2025-03-05 0 5.900 5.850 5.900 5.650 5.910 438,115 2,548,864 5.8178 5.184 5.140 5.184 4.965 5.193 498,595 5.1121 3.87%
2025-03-04 0 5.680 5.680 5.720 5.650 5.750 102,000 580,280 5.6890 4.991 4.991 5.026 4.965 5.053 116,081 4.9989 -1.22%
2025-03-03 0 5.750 5.750 5.790 5.640 5.830 188,000 1,081,840 5.7545 5.053 5.053 5.088 4.956 5.123 213,953 5.0564 0.17%
2025-02-28 0 5.740 5.730 5.740 5.730 5.840 132,000 762,020 5.7729 5.044 5.035 5.044 5.035 5.132 150,222 5.0726 -0.69%
2025-02-27 0 5.780 5.750 5.780 5.690 5.790 400,000 2,291,660 5.7292 5.079 5.053 5.079 5.000 5.088 455,219 5.0342 1.23%
2025-02-26 0 5.710 5.700 5.800 5.640 5.850 716,000 4,137,700 5.7789 5.017 5.009 5.096 4.956 5.140 814,841 5.0779 2.15%
2025-02-25 0 5.590 5.590 5.630 5.590 5.660 126,000 708,050 5.6194 4.912 4.912 4.947 4.912 4.973 143,394 4.9378 -0.53%
2025-02-24 0 5.620 5.620 5.650 5.620 5.700 122,000 689,860 5.6546 4.938 4.938 4.965 4.938 5.009 138,842 4.9687 -0.53%
2025-02-21 0 5.650 5.650 5.700 5.650 5.740 100,000 569,240 5.6924 4.965 4.965 5.009 4.965 5.044 113,805 5.0019 -1.57%
2025-02-20 0 5.740 5.680 5.740 5.550 5.760 430,000 2,413,760 5.6134 5.044 4.991 5.044 4.877 5.061 489,360 4.9325 1.41%
2025-02-19 0 5.660 5.620 5.660 5.620 5.700 210,000 1,187,700 5.6557 4.973 4.938 4.973 4.938 5.009 238,990 4.9697 0.89%
2025-02-18 0 5.610 5.600 5.650 5.550 5.690 130,000 731,320 5.6255 4.930 4.921 4.965 4.877 5.000 147,946 4.9432 0.54%
2025-02-17 0 5.580 5.570 5.650 5.540 5.760 551,016 3,093,196 5.6136 4.903 4.894 4.965 4.868 5.061 627,082 4.9327 1.82%
2025-02-14 0 5.480 5.480 5.600 5.480 5.680 425,234 2,389,446 5.6191 4.815 4.815 4.921 4.815 4.991 483,936 4.9375 -3.52%
2025-02-13 0 5.680 5.680 5.720 5.680 5.780 136,000 777,900 5.7199 4.991 4.991 5.026 4.991 5.079 154,774 5.0260 -0.70%
2025-02-12 0 5.720 5.690 5.720 5.660 5.780 338,000 1,927,800 5.7036 5.026 5.000 5.026 4.973 5.079 384,660 5.0117 -1.21%
2025-02-11 0 5.790 5.660 5.790 5.630 5.790 228,488 1,298,355 5.6824 5.088 4.973 5.088 4.947 5.088 260,030 4.9931 1.05%
2025-02-10 0 5.730 5.720 5.760 5.720 5.810 150,000 865,760 5.7717 5.035 5.026 5.061 5.026 5.105 170,707 5.0716 -1.21%
2025-02-07 0 5.800 5.770 5.810 5.670 5.820 196,000 1,132,680 5.7790 5.096 5.070 5.105 4.982 5.114 223,057 5.0780 2.29%
2025-02-06 0 5.670 5.670 5.680 5.470 5.680 407,948 2,279,581 5.5879 4.982 4.982 4.991 4.806 4.991 464,264 4.9101 3.09%
2025-02-05 0 5.500 5.500 5.570 5.410 5.570 297,920 1,634,230 5.4855 4.833 4.833 4.894 4.754 4.894 339,047 4.8201 1.85%
2025-02-04 0 5.400 5.350 5.400 5.330 5.420 527,161 2,835,509 5.3788 4.745 4.701 4.745 4.683 4.763 599,934 4.7264 2.27%
2025-02-03 0 5.280 5.280 5.300 5.200 5.420 698,000 3,711,520 5.3174 4.640 4.640 4.657 4.569 4.763 794,356 4.6724 -2.22%
2025-01-28 0 5.400 5.400 5.430 5.360 5.550 69,600 379,864 5.4578 4.745 4.745 4.771 4.710 4.877 79,208 4.7958 -1.64%
2025-01-27 0 5.490 5.500 5.560 5.410 5.570 199,167 1,098,302 5.5145 4.824 4.833 4.886 4.754 4.894 226,661 4.8456 0.55%
2025-01-24 0 5.460 5.410 5.460 5.400 5.550 124,000 681,220 5.4937 4.798 4.754 4.798 4.745 4.877 141,118 4.8273 0.00%
2025-01-23 0 5.460 5.370 5.490 5.380 5.550 205,797 1,125,785 5.4704 4.798 4.719 4.824 4.727 4.877 234,207 4.8068 -1.09%
2025-01-22 0 5.520 5.510 5.520 5.350 5.520 538,000 2,915,920 5.4199 4.850 4.842 4.850 4.701 4.850 612,269 4.7625 3.37%
2025-01-21 0 5.340 5.260 5.340 5.220 5.340 255,797 1,354,543 5.2954 4.692 4.622 4.692 4.587 4.692 291,109 4.6530 1.52%
2025-01-20 0 5.260 5.260 5.300 5.240 5.310 226,000 1,193,100 5.2792 4.622 4.622 4.657 4.604 4.666 257,198 4.6388 -0.38%
2025-01-17 0 5.280 5.230 5.280 5.110 5.280 326,000 1,701,560 5.2195 4.640 4.596 4.640 4.490 4.640 371,003 4.5864 2.72%
2025-01-16 0 5.140 5.130 5.200 5.090 5.240 136,000 700,040 5.1474 4.517 4.508 4.569 4.473 4.604 154,774 4.5230 0.19%
2025-01-15 0 5.130 5.130 5.150 5.050 5.150 140,000 714,540 5.1039 4.508 4.508 4.525 4.437 4.525 159,326 4.4848 1.79%
2025-01-14 0 5.040 5.040 5.110 5.020 5.100 178,007 897,315 5.0409 4.429 4.429 4.490 4.411 4.481 202,580 4.4294 0.80%
2025-01-13 0 5.000 4.990 5.080 4.970 5.030 166,000 831,140 5.0069 4.393 4.385 4.464 4.367 4.420 188,916 4.3995 0.60%
2025-01-10 0 4.970 4.970 5.010 4.970 5.050 582,000 2,913,820 5.0066 4.367 4.367 4.402 4.367 4.437 662,343 4.3993 0.00%
2025-01-09 0 4.970 4.970 5.010 4.970 5.060 74,000 369,150 4.9885 4.367 4.367 4.402 4.367 4.446 84,215 4.3834 0.00%
2025-01-08 0 4.970 4.960 4.990 4.960 5.000 70,000 348,920 4.9846 4.367 4.358 4.385 4.358 4.393 79,663 4.3799 -0.60%
2025-01-07 0 5.000 4.970 5.000 4.950 5.000 154,000 766,940 4.9801 4.393 4.367 4.393 4.350 4.393 175,259 4.3760 0.20%
2025-01-06 0 4.990 4.990 5.060 4.980 5.070 98,000 491,790 5.0183 4.385 4.385 4.446 4.376 4.455 111,529 4.4095 0.60%
2025-01-03 0 4.960 4.960 4.990 4.950 5.080 210,000 1,051,380 5.0066 4.358 4.358 4.385 4.350 4.464 238,990 4.3993 0.40%
2025-01-02 0 4.940 4.940 4.950 4.930 4.990 238,000 1,181,740 4.9653 4.341 4.341 4.350 4.332 4.385 270,855 4.3630 -0.80%
2024-12-31 0 4.980 4.980 5.050 4.980 5.060 86,000 431,580 5.0184 4.376 4.376 4.437 4.376 4.446 97,872 4.4096 0.00%
2024-12-30 0 4.980 4.970 5.020 4.960 5.010 42,000 209,780 4.9948 4.376 4.367 4.411 4.358 4.402 47,798 4.3889 -0.40%
2024-12-27 0 5.000 5.000 5.050 4.920 5.060 120,000 597,940 4.9828 4.393 4.393 4.437 4.323 4.446 136,566 4.3784 2.04%
2024-12-24 0 4.900 4.900 4.940 4.870 5.000 530,000 2,620,010 4.9434 4.306 4.306 4.341 4.279 4.393 603,165 4.3438 -0.61%
2024-12-23 0 4.930 4.930 5.000 4.910 5.000 78,000 386,320 4.9528 4.332 4.332 4.393 4.314 4.393 88,768 4.3520 -1.40%
2024-12-20 0 5.000 4.970 5.000 4.940 5.000 90,000 446,720 4.9636 4.393 4.367 4.393 4.341 4.393 102,424 4.3615 -0.60%
2024-12-19 0 5.030 4.960 5.030 4.900 5.030 208,000 1,031,100 4.9572 4.420 4.358 4.420 4.306 4.420 236,714 4.3559 0.20%
2024-12-18 0 5.020 5.010 5.060 5.000 5.100 246,000 1,241,750 5.0478 4.411 4.402 4.446 4.393 4.481 279,959 4.4355 -0.99%
2024-12-17 0 5.070 5.070 5.100 5.050 5.180 354,000 1,802,560 5.0920 4.455 4.455 4.481 4.437 4.552 402,868 4.4743 -0.78%
2024-12-16 0 5.110 5.110 5.190 5.050 5.240 396,000 2,035,500 5.1402 4.490 4.490 4.560 4.437 4.604 450,666 4.5166 -2.48%
2024-12-13 0 5.240 5.170 5.240 5.170 5.280 160,000 834,520 5.2158 4.604 4.543 4.604 4.543 4.640 182,087 4.5831 -1.50%
2024-12-12 0 5.320 5.290 5.340 5.080 5.320 294,000 1,534,240 5.2185 4.675 4.648 4.692 4.464 4.675 334,586 4.5855 3.70%
2024-12-11 0 5.130 5.120 5.170 5.130 5.250 722,600 3,766,482 5.2124 4.508 4.499 4.543 4.508 4.613 822,352 4.5801 -1.16%
2024-12-10 0 5.190 5.190 5.210 5.140 5.380 956,000 5,021,800 5.2529 4.560 4.560 4.578 4.517 4.727 1,087,972 4.6157 -1.52%
2024-12-09 0 5.270 5.200 5.270 4.830 5.270 1,636,000 8,274,210 5.0576 4.631 4.569 4.631 4.244 4.631 1,861,844 4.4441 8.66%
2024-12-06 0 4.850 4.820 4.870 4.790 4.850 306,000 1,470,160 4.8044 4.262 4.235 4.279 4.209 4.262 348,242 4.2217 1.25%
2024-12-05 0 4.790 4.800 4.830 4.790 4.900 1,480,000 7,135,390 4.8212 4.209 4.218 4.244 4.209 4.306 1,684,309 4.2364 -0.21%
2024-12-04 0 4.800 4.800 4.840 4.780 4.840 96,000 460,870 4.8007 4.218 4.218 4.253 4.200 4.253 109,252 4.2184 0.21%
2024-12-03 0 4.790 4.760 4.790 4.740 4.840 400,000 1,911,580 4.7790 4.209 4.183 4.209 4.165 4.253 455,219 4.1993 0.21%
2024-12-02 0 4.780 4.780 4.800 4.780 4.840 112,000 537,620 4.8002 4.200 4.200 4.218 4.200 4.253 127,461 4.2179 -0.83%
2024-11-29 0 4.820 4.810 4.840 4.800 4.850 112,000 541,680 4.8364 4.235 4.227 4.253 4.218 4.262 127,461 4.2498 0.63%
2024-11-28 0 4.790 4.760 4.870 4.690 4.880 268,000 1,287,220 4.8031 4.209 4.183 4.279 4.121 4.288 304,996 4.2204 1.27%
2024-11-27 0 4.730 4.690 4.730 4.670 4.730 254,000 1,194,720 4.7036 4.156 4.121 4.156 4.104 4.156 289,064 4.1331 0.85%
2024-11-26 0 4.690 4.680 4.700 4.690 4.880 274,000 1,301,560 4.7502 4.121 4.112 4.130 4.121 4.288 311,825 4.1740 -2.70%
2024-11-25 0 4.820 4.780 4.820 4.820 4.900 254,000 1,237,500 4.8720 4.235 4.200 4.235 4.235 4.306 289,064 4.2811 0.42%
2024-11-22 0 4.800 4.760 4.820 4.720 4.870 276,000 1,318,120 4.7758 4.218 4.183 4.235 4.147 4.279 314,101 4.1965 -0.83%
2024-11-21 0 4.840 4.760 4.840 4.800 4.870 110,000 530,700 4.8245 4.253 4.183 4.253 4.218 4.279 125,185 4.2393 -0.62%
2024-11-20 0 4.870 4.810 4.870 4.820 4.890 256,000 1,247,300 4.8723 4.279 4.227 4.279 4.235 4.297 291,340 4.2813 1.46%
2024-11-19 0 4.800 4.750 4.800 4.740 4.800 108,000 514,300 4.7620 4.218 4.174 4.218 4.165 4.218 122,909 4.1844 1.27%
2024-11-18 0 4.740 4.720 4.740 4.710 4.790 124,000 589,600 4.7548 4.165 4.147 4.165 4.139 4.209 141,118 4.1781 0.00%
2024-11-15 0 4.740 4.740 4.830 4.650 4.850 404,000 1,922,300 4.7582 4.165 4.165 4.244 4.086 4.262 459,771 4.1810 -0.21%
2024-11-14 0 4.750 4.700 4.750 4.690 4.760 84,000 397,000 4.7262 4.174 4.130 4.174 4.121 4.183 95,596 4.1529 1.06%
2024-11-13 0 4.700 4.690 4.780 4.660 4.820 404,000 1,917,390 4.7460 4.130 4.121 4.200 4.095 4.235 459,771 4.1703 -2.08%
2024-11-12 0 4.800 4.800 4.860 4.800 4.930 520,000 2,521,460 4.8490 4.218 4.218 4.270 4.218 4.332 591,784 4.2608 -1.03%
2024-11-11 0 4.850 4.840 4.850 4.800 4.920 112,000 540,980 4.8302 4.262 4.253 4.262 4.218 4.323 127,461 4.2443 0.21%
2024-11-08 0 4.840 4.830 4.920 4.830 4.950 134,000 651,120 4.8591 4.253 4.244 4.323 4.244 4.350 152,498 4.2697 0.21%
2024-11-07 0 4.830 4.820 4.900 4.780 4.900 362,000 1,758,160 4.8568 4.244 4.235 4.306 4.200 4.306 411,973 4.2677 1.05%
2024-11-06 0 4.780 4.760 4.820 4.750 4.850 308,000 1,475,720 4.7913 4.200 4.183 4.235 4.174 4.262 350,518 4.2101 0.42%
2024-11-05 0 4.760 4.750 4.840 4.750 4.850 233,260 1,121,588 4.8083 4.183 4.174 4.253 4.174 4.262 265,461 4.2251 -0.83%
2024-11-04 0 4.800 4.750 4.810 4.760 4.850 76,000 365,420 4.8082 4.218 4.174 4.227 4.183 4.262 86,492 4.2249 -0.62%
2024-11-01 0 4.830 4.800 4.850 4.730 4.850 388,000 1,858,700 4.7905 4.244 4.218 4.262 4.156 4.262 441,562 4.2094 0.21%
2024-10-31 0 4.820 4.800 4.850 4.750 4.950 256,000 1,230,820 4.8079 4.235 4.218 4.262 4.174 4.350 291,340 4.2247 -1.63%
2024-10-30 0 4.900 4.850 4.900 4.760 4.900 496,000 2,401,340 4.8414 4.306 4.262 4.306 4.183 4.306 564,471 4.2541 1.03%
2024-10-29 0 4.850 4.780 4.850 4.790 4.900 222,000 1,072,120 4.8294 4.262 4.200 4.262 4.209 4.306 252,646 4.2436 -1.02%
2024-10-28 0 4.900 4.880 4.900 4.690 4.900 718,000 3,474,100 4.8386 4.306 4.288 4.306 4.121 4.306 817,117 4.2517 4.70%
2024-10-25 0 4.680 4.680 4.700 4.670 4.700 1,434,000 6,719,280 4.6857 4.112 4.112 4.130 4.104 4.130 1,631,959 4.1173 0.00%
2024-10-24 0 4.680 4.680 4.700 4.670 4.700 406,000 1,899,880 4.6795 4.112 4.112 4.130 4.104 4.130 462,047 4.1119 0.21%
2024-10-23 0 4.670 4.660 4.680 4.620 4.700 158,000 737,660 4.6687 4.104 4.095 4.112 4.060 4.130 179,811 4.1024 -0.43%
2024-10-22 0 4.690 4.670 4.700 4.670 4.750 132,000 623,560 4.7239 4.121 4.104 4.130 4.104 4.174 150,222 4.1509 -0.64%
2024-10-21 0 4.720 4.700 4.740 4.670 4.750 168,000 793,940 4.7258 4.147 4.130 4.165 4.104 4.174 191,192 4.1526 1.07%
2024-10-18 0 4.670 4.670 4.700 4.660 4.740 302,000 1,416,020 4.6888 4.104 4.104 4.130 4.095 4.165 343,690 4.1200 1.52%
2024-10-17 0 4.600 4.600 4.650 4.600 4.770 414,000 1,947,330 4.7037 4.042 4.042 4.086 4.042 4.191 471,151 4.1331 -3.56%
2024-10-16 0 4.770 4.750 4.790 4.740 4.820 640,000 3,054,960 4.7734 4.191 4.174 4.209 4.165 4.235 728,350 4.1944 0.42%
2024-10-15 0 4.750 4.740 4.750 4.750 4.900 588,000 2,835,820 4.8228 4.174 4.165 4.174 4.174 4.306 669,171 4.2378 -1.86%
2024-10-14 0 4.840 4.790 4.840 4.680 4.880 740,000 3,535,320 4.7775 4.253 4.209 4.253 4.112 4.288 842,154 4.1979 3.86%
2024-10-10 0 4.660 4.650 4.700 4.600 4.730 679,000 3,192,260 4.7014 4.095 4.086 4.130 4.042 4.156 772,734 4.1311 0.87%
2024-10-09 0 4.620 4.580 4.620 4.530 4.680 886,000 4,087,560 4.6135 4.060 4.024 4.060 3.981 4.112 1,008,309 4.0539 1.99%
2024-10-08 0 4.530 4.480 4.530 4.470 4.740 1,097,000 5,038,200 4.5927 3.981 3.937 3.981 3.928 4.165 1,248,437 4.0356 -4.43%
2024-10-07 0 4.740 4.730 4.750 4.620 4.740 1,406,000 6,590,760 4.6876 4.165 4.156 4.174 4.060 4.165 1,600,093 4.1190 1.94%
2024-10-04 0 4.650 4.650 4.680 4.610 4.700 569,000 2,654,260 4.6648 4.086 4.086 4.112 4.051 4.130 647,548 4.0989 -0.21%
2024-10-03 0 4.660 4.660 4.680 4.510 4.660 1,645,000 7,573,382 4.6039 4.095 4.095 4.112 3.963 4.095 1,872,086 4.0454 2.64%
2024-10-02 0 4.540 4.510 4.590 4.330 4.580 816,000 3,671,700 4.4996 3.989 3.963 4.033 3.805 4.024 928,646 3.9538 5.09%
2024-09-30 0 4.320 4.320 4.330 4.250 4.330 957,000 4,109,420 4.2941 3.796 3.796 3.805 3.734 3.805 1,089,110 3.7732 1.17%
2024-09-27 0 4.270 4.270 4.280 4.230 4.300 626,000 2,681,540 4.2836 3.752 3.752 3.761 3.717 3.778 712,417 3.7640 1.43%
2024-09-26 0 4.210 4.220 4.230 4.160 4.240 248,000 1,040,500 4.1956 3.699 3.708 3.717 3.655 3.726 282,236 3.6866 0.96%
2024-09-25 0 4.370 4.350 4.370 4.320 4.410 895,920 3,908,600 4.3627 3.664 3.647 3.664 3.622 3.698 1,068,500 3.6580 1.16%
2024-09-24 0 4.320 4.320 4.350 4.300 4.400 306,000 1,326,240 4.3341 3.622 3.622 3.647 3.605 3.689 364,944 3.6341 0.47%
2024-09-23 0 4.300 4.300 4.310 4.270 4.340 182,000 781,740 4.2953 3.605 3.605 3.614 3.580 3.639 217,058 3.6015 0.00%
2024-09-20 0 4.300 4.300 4.340 4.260 4.350 272,000 1,168,660 4.2965 3.605 3.605 3.639 3.572 3.647 324,395 3.6026 0.94%
2024-09-19 0 4.260 4.260 4.300 4.260 4.340 552,000 2,371,580 4.2963 3.572 3.572 3.605 3.572 3.639 658,331 3.6024 0.24%
2024-09-17 0 4.250 4.240 4.300 4.150 4.290 372,000 1,585,400 4.2618 3.564 3.555 3.605 3.480 3.597 443,658 3.5735 0.71%
2024-09-16 0 4.220 4.210 4.240 4.190 4.250 122,000 516,760 4.2357 3.538 3.530 3.555 3.513 3.564 145,501 3.5516 0.48%
2024-09-13 0 4.200 4.200 4.210 4.100 4.210 720,000 3,010,660 4.1815 3.522 3.522 3.530 3.438 3.530 858,693 3.5061 2.44%
2024-09-12 0 4.100 4.100 4.130 4.080 4.180 880,000 3,635,620 4.1314 3.438 3.438 3.463 3.421 3.505 1,049,514 3.4641 0.00%
2024-09-11 0 4.100 4.100 4.120 4.080 4.190 194,000 797,800 4.1124 3.438 3.438 3.455 3.421 3.513 231,370 3.4482 -0.49%
2024-09-10 0 4.120 4.100 4.120 4.060 4.130 430,000 1,770,060 4.1164 3.455 3.438 3.455 3.404 3.463 512,830 3.4516 1.48%
2024-09-09 0 4.060 4.060 4.090 4.010 4.120 416,000 1,701,160 4.0893 3.404 3.404 3.429 3.362 3.455 496,134 3.4288 -0.98%
2024-09-05 0 4.100 4.090 4.140 4.070 4.140 252,000 1,031,790 4.0944 3.438 3.429 3.471 3.413 3.471 300,543 3.4331 0.74%
2024-09-04 0 4.070 4.040 4.070 4.030 4.190 958,000 3,938,900 4.1116 3.413 3.387 3.413 3.379 3.513 1,142,539 3.4475 0.00%
2024-09-03 0 4.070 4.070 4.130 4.030 4.160 824,000 3,385,900 4.1091 3.413 3.413 3.463 3.379 3.488 982,726 3.4454 -0.73%
2024-09-02 0 4.100 4.100 4.120 4.100 4.190 710,000 2,927,750 4.1236 3.438 3.438 3.455 3.438 3.513 846,767 3.4576 -1.44%
2024-08-30 0 4.160 4.130 4.160 4.090 4.190 366,000 1,517,920 4.1473 3.488 3.463 3.488 3.429 3.513 436,502 3.4775 1.46%
2024-08-29 0 4.100 4.080 4.120 4.000 4.100 530,000 2,156,180 4.0683 3.438 3.421 3.455 3.354 3.438 632,093 3.4112 2.50%
2024-08-28 0 4.000 3.990 4.000 3.950 4.090 1,630,000 6,509,820 3.9938 3.354 3.346 3.354 3.312 3.429 1,943,985 3.3487 -0.99%
2024-08-27 0 4.040 4.040 4.050 4.020 4.170 2,936,000 11,926,080 4.0620 3.387 3.387 3.396 3.371 3.496 3,501,559 3.4059 -5.39%
2024-08-26 0 4.270 4.270 4.300 4.250 4.380 1,394,000 5,981,720 4.2910 3.580 3.580 3.605 3.564 3.673 1,662,525 3.5980 -2.06%
2024-08-23 0 4.360 4.360 4.370 4.280 4.370 206,000 895,680 4.3480 3.656 3.656 3.664 3.589 3.664 245,682 3.6457 -0.23%
2024-08-22 0 4.370 4.400 4.440 4.280 4.440 388,000 1,687,320 4.3488 3.664 3.689 3.723 3.589 3.723 462,740 3.6464 0.00%
2024-08-21 0 4.370 4.360 4.370 4.330 4.370 276,000 1,202,000 4.3551 3.664 3.656 3.664 3.631 3.664 329,166 3.6517 -0.68%
2024-08-20 0 4.400 4.360 4.400 4.330 4.400 392,000 1,715,680 4.3767 3.689 3.656 3.689 3.631 3.689 467,511 3.6698 0.00%
2024-08-19 0 4.400 4.380 4.400 4.320 4.440 340,000 1,487,810 4.3759 3.689 3.673 3.689 3.622 3.723 405,494 3.6691 0.23%
2024-08-16 0 4.390 4.340 4.390 4.320 4.400 250,000 1,091,180 4.3647 3.681 3.639 3.681 3.622 3.689 298,157 3.6597 0.00%
2024-08-15 0 4.390 4.370 4.390 4.310 4.390 334,000 1,458,920 4.3680 3.681 3.664 3.681 3.614 3.681 398,338 3.6625 1.39%
2024-08-14 0 4.330 4.330 4.350 4.260 4.400 548,000 2,371,320 4.3272 3.631 3.631 3.647 3.572 3.689 653,561 3.6283 -1.59%
2024-08-13 0 4.400 4.390 4.400 4.350 4.460 524,000 2,303,140 4.3953 3.689 3.681 3.689 3.647 3.740 624,938 3.6854 0.92%
2024-08-12 0 4.360 4.360 4.400 4.350 4.450 334,000 1,457,960 4.3651 3.656 3.656 3.689 3.647 3.731 398,338 3.6601 0.23%
2024-08-09 0 4.350 4.300 4.350 4.290 4.350 164,000 706,500 4.3079 3.647 3.605 3.647 3.597 3.647 195,591 3.6121 1.16%
2024-08-08 0 4.300 4.300 4.380 4.290 4.380 226,000 977,260 4.3242 3.605 3.605 3.673 3.597 3.673 269,534 3.6257 -0.69%
2024-08-07 0 4.330 4.330 4.400 4.300 4.400 300,000 1,307,480 4.3583 3.631 3.631 3.689 3.605 3.689 357,789 3.6543 1.64%
2024-08-06 0 4.260 4.260 4.270 4.100 4.320 462,000 1,964,740 4.2527 3.572 3.572 3.580 3.438 3.622 550,995 3.5658 3.40%
2024-08-05 0 4.120 4.100 4.120 4.080 4.300 812,000 3,383,880 4.1673 3.455 3.438 3.455 3.421 3.605 968,415 3.4942 -3.51%
2024-08-02 0 4.270 4.240 4.270 4.230 4.380 460,000 1,970,540 4.2838 3.580 3.555 3.580 3.547 3.673 548,609 3.5919 -3.61%
2024-08-01 0 4.430 4.390 4.430 4.380 4.470 158,000 695,520 4.4020 3.714 3.681 3.714 3.673 3.748 188,435 3.6910 0.00%
2024-07-31 0 4.430 4.400 4.480 4.390 4.430 108,000 475,840 4.4059 3.714 3.689 3.756 3.681 3.714 128,804 3.6943 0.91%
2024-07-30 0 4.390 4.390 4.420 4.370 4.480 701,000 3,090,300 4.4084 3.681 3.681 3.706 3.664 3.756 836,033 3.6964 -0.68%
2024-07-29 0 4.420 4.400 4.430 4.370 4.500 352,000 1,551,260 4.4070 3.706 3.689 3.714 3.664 3.773 419,805 3.6952 -1.34%
2024-07-26 0 4.480 4.450 4.500 4.440 4.500 120,000 537,160 4.4763 3.756 3.731 3.773 3.723 3.773 143,115 3.7533 -0.22%
2024-07-25 0 4.490 4.480 4.490 4.460 4.500 170,000 760,500 4.4735 3.765 3.756 3.765 3.740 3.773 202,747 3.7510 -0.88%
2024-07-24 0 4.530 4.490 4.530 4.480 4.540 204,000 918,040 4.5002 3.798 3.765 3.798 3.756 3.807 243,296 3.7733 0.67%
2024-07-23 0 4.500 4.480 4.500 4.460 4.580 508,000 2,293,180 4.5141 3.773 3.756 3.773 3.740 3.840 605,856 3.7850 -0.44%
2024-07-22 0 4.520 4.470 4.520 4.450 4.590 320,000 1,449,620 4.5301 3.790 3.748 3.790 3.731 3.849 381,641 3.7984 0.67%
2024-07-19 0 4.490 4.490 4.510 4.450 4.630 654,000 2,945,640 4.5040 3.765 3.765 3.782 3.731 3.882 779,979 3.7766 -3.44%
2024-07-18 0 4.650 4.630 4.650 4.430 4.650 970,000 4,408,130 4.5445 3.899 3.882 3.899 3.714 3.899 1,156,850 3.8105 4.73%
2024-07-17 0 4.440 4.420 4.440 4.430 4.620 834,000 3,792,864 4.5478 3.723 3.706 3.723 3.714 3.874 994,653 3.8133 -2.20%
2024-07-16 0 4.540 4.540 4.560 4.420 4.700 1,071,000 4,885,300 4.5614 3.807 3.807 3.823 3.706 3.941 1,277,306 3.8247 3.18%
2024-07-15 0 4.400 4.390 4.410 4.290 4.440 1,022,000 4,494,130 4.3974 3.689 3.681 3.698 3.597 3.723 1,218,867 3.6871 0.23%
2024-07-12 0 4.390 4.360 4.390 4.260 4.400 620,000 2,675,360 4.3151 3.681 3.656 3.681 3.572 3.689 739,430 3.6181 2.57%
2024-07-11 0 4.280 4.260 4.280 4.220 4.340 522,000 2,218,200 4.2494 3.589 3.572 3.589 3.538 3.639 622,552 3.5631 0.71%
2024-07-10 0 4.250 4.250 4.270 4.220 4.330 954,000 4,081,320 4.2781 3.564 3.564 3.580 3.538 3.631 1,137,768 3.5871 -1.39%
2024-07-09 0 4.310 4.310 4.320 4.290 4.360 224,000 965,800 4.3116 3.614 3.614 3.622 3.597 3.656 267,149 3.6152 -0.92%
2024-07-08 0 4.350 4.340 4.350 4.330 4.450 254,000 1,107,080 4.3586 3.647 3.639 3.647 3.631 3.731 302,928 3.6546 -0.68%
2024-07-05 0 4.380 4.380 4.390 4.380 4.440 328,000 1,441,560 4.3950 3.673 3.673 3.681 3.673 3.723 391,182 3.6851 -0.68%
2024-07-04 0 4.410 4.410 4.440 4.370 4.440 266,000 1,171,400 4.4038 3.698 3.698 3.723 3.664 3.723 317,239 3.6925 -0.45%
2024-07-03 0 4.430 4.380 4.430 4.350 4.450 374,000 1,653,170 4.4202 3.714 3.673 3.714 3.647 3.731 446,043 3.7063 -0.23%
2024-07-02 0 4.440 4.330 4.440 4.220 4.440 422,000 1,831,620 4.3403 3.723 3.631 3.723 3.538 3.723 503,289 3.6393 3.98%
2024-06-28 0 4.270 4.270 4.290 4.230 4.470 370,000 1,588,440 4.2931 3.580 3.580 3.597 3.547 3.748 441,273 3.5997 -2.29%
2024-06-27 0 4.370 4.270 4.370 4.280 4.530 710,000 3,098,200 4.3637 3.664 3.580 3.664 3.589 3.798 846,767 3.6589 -1.80%
2024-06-26 0 4.450 4.440 4.450 4.420 4.490 174,000 773,160 4.4434 3.731 3.723 3.731 3.706 3.765 207,517 3.7258 -1.11%
2024-06-25 0 4.500 4.450 4.530 4.360 4.560 332,000 1,482,120 4.4642 3.773 3.731 3.798 3.656 3.823 395,953 3.7432 3.21%
2024-06-24 0 4.360 4.330 4.350 4.270 4.380 526,000 2,281,920 4.3383 3.656 3.631 3.647 3.580 3.673 627,323 3.6376 0.00%
2024-06-21 0 4.360 4.360 4.370 4.350 4.530 942,000 4,151,520 4.4071 3.656 3.656 3.664 3.647 3.798 1,123,456 3.6953 -3.75%
2024-06-20 0 4.530 4.470 4.530 4.450 4.530 192,000 863,060 4.4951 3.798 3.748 3.798 3.731 3.798 228,985 3.7691 1.34%
2024-06-19 0 4.470 4.470 4.530 4.450 4.580 498,000 2,251,100 4.5203 3.748 3.748 3.798 3.731 3.840 593,929 3.7902 -2.19%
2024-06-18 0 4.570 4.530 4.570 4.510 4.570 154,000 697,980 4.5323 3.832 3.798 3.832 3.782 3.832 183,665 3.8003 0.00%
2024-06-17 0 4.570 4.520 4.570 4.520 4.630 372,000 1,694,290 4.5545 3.832 3.790 3.832 3.790 3.882 443,658 3.8189 -1.08%
2024-06-14 0 4.620 4.560 4.620 4.500 4.620 922,000 4,207,224 4.5631 3.874 3.823 3.874 3.773 3.874 1,099,604 3.8261 1.09%
2024-06-13 0 4.570 4.560 4.570 4.520 4.750 1,656,000 7,597,710 4.5880 3.832 3.823 3.832 3.790 3.983 1,974,994 3.8470 -3.79%
2024-06-12 0 4.750 4.720 4.760 4.700 4.770 222,000 1,051,600 4.7369 3.983 3.958 3.991 3.941 4.000 264,764 3.9718 -0.63%
2024-06-11 0 4.780 4.780 4.840 4.740 5.040 708,000 3,425,420 4.8382 4.008 4.008 4.058 3.974 4.226 844,381 4.0567 -4.02%
2024-06-07 0 4.980 4.970 4.990 4.910 5.040 220,000 1,093,580 4.9708 4.176 4.167 4.184 4.117 4.226 262,378 4.1680 0.81%
2024-06-06 0 4.940 4.920 4.970 4.900 5.030 395,000 1,962,060 4.9672 4.142 4.125 4.167 4.109 4.218 471,088 4.1650 -1.59%
2024-06-05 0 5.020 4.980 5.030 4.960 5.050 572,000 2,866,100 5.0107 4.209 4.176 4.218 4.159 4.234 682,184 4.2014 1.41%
2024-06-04 0 4.950 4.910 4.950 4.850 4.980 198,000 974,980 4.9241 4.150 4.117 4.150 4.067 4.176 236,141 4.1288 2.06%
2024-06-03 0 4.850 4.850 4.900 4.850 4.980 402,000 1,969,400 4.8990 4.067 4.067 4.109 4.067 4.176 479,437 4.1077 -0.41%
2024-05-31 0 4.870 4.800 4.880 4.780 5.000 750,000 3,643,420 4.8579 4.083 4.025 4.092 4.008 4.192 894,472 4.0733 0.21%
2024-05-30 0 4.860 4.820 4.860 4.810 4.920 840,000 4,081,100 4.8585 4.075 4.041 4.075 4.033 4.125 1,001,808 4.0737 -1.82%
2024-05-29 0 4.950 4.930 4.950 4.940 5.060 609,000 3,038,624 4.9895 4.150 4.134 4.150 4.142 4.243 726,311 4.1836 -2.56%
2024-05-28 0 5.080 5.060 5.080 5.030 5.120 500,000 2,534,860 5.0697 4.259 4.243 4.259 4.218 4.293 596,314 4.2509 0.00%
2024-05-27 0 5.080 5.050 5.080 4.960 5.080 858,000 4,302,860 5.0150 4.259 4.234 4.259 4.159 4.259 1,023,276 4.2050 2.42%
2024-05-24 0 4.960 4.940 4.990 4.930 5.120 616,000 3,080,600 5.0010 4.159 4.142 4.184 4.134 4.293 734,659 4.1932 -0.80%
2024-05-23 0 5.000 5.010 5.060 4.990 5.180 904,000 4,591,720 5.0793 4.192 4.201 4.243 4.184 4.343 1,078,137 4.2589 -2.72%
2024-05-22 0 5.140 5.110 5.140 4.870 5.160 2,638,000 13,254,760 5.0245 4.310 4.285 4.310 4.083 4.327 3,146,155 4.2130 4.90%
2024-05-21 0 4.900 4.810 4.900 4.800 4.960 1,938,675 9,501,066 4.9008 4.109 4.033 4.109 4.025 4.159 2,312,120 4.1092 2.51%
2024-05-20 0 4.780 4.760 4.780 4.670 4.820 3,046,000 14,401,500 4.7280 4.008 3.991 4.008 3.916 4.041 3,632,748 3.9644 3.02%
2024-05-17 0 4.640 4.630 4.640 4.600 4.700 724,000 3,357,220 4.6370 3.891 3.882 3.891 3.857 3.941 863,463 3.8881 -0.64%
2024-05-16 0 4.670 4.650 4.680 4.610 4.710 1,194,000 5,571,520 4.6663 3.916 3.899 3.924 3.865 3.949 1,423,999 3.9126 -0.85%
2024-05-14 0 4.710 4.690 4.710 4.650 4.850 1,028,000 4,852,700 4.7205 3.949 3.932 3.949 3.899 4.067 1,226,023 3.9581 -1.67%
2024-05-13 0 4.790 4.730 4.790 4.740 4.840 1,012,000 4,838,860 4.7815 4.016 3.966 4.016 3.974 4.058 1,206,941 4.0092 -0.83%
2024-05-10 0 4.830 4.810 4.830 4.700 4.900 1,964,000 9,410,260 4.7914 4.050 4.033 4.050 3.941 4.109 2,342,323 4.0175 2.55%
2024-05-09 0 4.710 4.700 4.710 4.600 4.770 1,674,000 7,852,100 4.6906 3.949 3.941 3.949 3.857 4.000 1,996,461 3.9330 1.95%
2024-05-08 0 4.620 4.600 4.620 4.560 4.700 920,000 4,247,160 4.6165 3.874 3.857 3.874 3.823 3.941 1,097,219 3.8708 1.32%
2024-05-07 0 4.910 4.890 4.910 4.730 4.940 2,706,000 13,232,420 4.8900 3.823 3.808 3.823 3.683 3.847 3,474,960 3.8079 3.37%
2024-05-06 0 4.750 4.750 4.770 4.670 4.870 3,410,000 16,198,980 4.7504 3.699 3.699 3.714 3.637 3.792 4,379,015 3.6992 -0.21%
2024-05-03 0 4.760 4.720 4.760 4.700 4.850 1,538,000 7,310,980 4.7536 3.707 3.676 3.707 3.660 3.777 1,975,051 3.7017 -0.83%
2024-05-02 0 4.800 4.800 4.820 4.770 4.900 1,304,000 6,286,448 4.8209 3.738 3.738 3.753 3.714 3.816 1,674,556 3.7541 -2.04%
2024-04-30 0 4.900 4.890 4.940 4.850 4.980 1,300,000 6,412,920 4.9330 3.816 3.808 3.847 3.777 3.878 1,669,419 3.8414 1.03%
2024-04-29 0 4.850 4.820 4.850 4.710 4.870 1,690,000 8,070,620 4.7755 3.777 3.753 3.777 3.668 3.792 2,170,245 3.7188 3.41%
2024-04-26 0 4.690 4.690 4.700 4.560 4.700 2,010,000 9,318,860 4.6362 3.652 3.652 3.660 3.551 3.660 2,581,179 3.6103 1.96%
2024-04-25 0 4.600 4.590 4.600 4.480 4.620 2,361,600 10,747,208 4.5508 3.582 3.574 3.582 3.489 3.598 3,032,692 3.5438 3.84%
2024-04-24 0 4.430 4.420 4.430 4.410 4.450 1,468,000 6,513,320 4.4369 3.450 3.442 3.450 3.434 3.465 1,885,159 3.4551 0.00%
2024-04-23 0 4.430 4.400 4.430 4.380 4.440 1,398,000 6,176,140 4.4178 3.450 3.426 3.450 3.411 3.457 1,795,268 3.4402 0.00%
2024-04-22 0 4.430 4.380 4.430 4.380 4.450 1,224,000 5,415,120 4.4241 3.450 3.411 3.450 3.411 3.465 1,571,822 3.4451 0.00%
2024-04-19 0 4.430 4.430 4.460 4.410 4.480 825,000 3,667,260 4.4452 3.450 3.450 3.473 3.434 3.489 1,059,439 3.4615 -0.67%
2024-04-18 0 4.460 4.450 4.460 4.380 4.480 776,000 3,442,120 4.4357 3.473 3.465 3.473 3.411 3.489 996,515 3.4542 1.59%
2024-04-17 0 4.390 4.360 4.390 4.300 4.430 260,000 1,134,360 4.3629 3.419 3.395 3.419 3.348 3.450 333,884 3.3975 0.00%
2024-04-16 0 4.390 4.380 4.390 4.380 4.520 532,000 2,359,800 4.4357 3.419 3.411 3.419 3.411 3.520 683,178 3.4542 -2.44%
2024-04-15 0 4.500 4.490 4.500 4.480 4.630 1,612,000 7,354,915 4.5626 3.504 3.496 3.504 3.489 3.605 2,070,080 3.5530 -2.60%
2024-04-12 0 4.620 4.600 4.620 4.530 4.700 1,442,000 6,662,900 4.6206 3.598 3.582 3.598 3.528 3.660 1,851,771 3.5981 2.67%
2024-04-11 0 4.500 4.500 4.540 4.480 4.540 308,000 1,385,310 4.4978 3.504 3.504 3.535 3.489 3.535 395,524 3.5025 0.00%
2024-04-10 0 4.500 4.490 4.500 4.490 4.590 1,148,000 5,170,800 4.5042 3.504 3.496 3.504 3.496 3.574 1,474,225 3.5075 0.00%
2024-04-09 0 4.500 4.490 4.500 4.490 4.590 1,138,000 5,126,980 4.5053 3.504 3.496 3.504 3.496 3.574 1,461,384 3.5083 -0.66%
2024-04-08 0 4.530 4.500 4.530 4.500 4.580 574,000 2,596,960 4.5243 3.528 3.504 3.528 3.504 3.567 737,113 3.5232 0.00%
2024-04-05 0 4.530 4.510 4.530 4.500 4.650 826,000 3,755,260 4.5463 3.528 3.512 3.528 3.504 3.621 1,060,723 3.5403 -1.52%
2024-04-03 0 4.600 4.600 4.610 4.600 4.700 728,000 3,358,560 4.6134 3.582 3.582 3.590 3.582 3.660 934,875 3.5925 0.00%
2024-04-02 0 4.600 4.580 4.600 4.570 4.700 807,755 3,718,947 4.6041 3.582 3.567 3.582 3.559 3.660 1,037,294 3.5852 0.66%
2024-03-28 0 4.570 4.550 4.570 4.540 4.580 684,000 3,123,200 4.5661 3.559 3.543 3.559 3.535 3.567 878,371 3.5557 0.00%
2024-03-27 0 4.570 4.550 4.570 4.500 4.570 1,336,000 6,051,680 4.5297 3.559 3.543 3.559 3.504 3.559 1,715,649 3.5273 1.33%
2024-03-26 0 4.510 4.530 4.540 4.490 4.780 2,962,000 13,448,020 4.5402 3.512 3.528 3.535 3.496 3.722 3,803,707 3.5355 -4.04%
2024-03-25 0 4.700 4.690 4.700 4.650 4.810 3,782,000 17,856,620 4.7215 3.660 3.652 3.660 3.621 3.746 4,856,725 3.6767 8.80%
2024-03-22 0 4.320 4.290 4.320 4.200 4.330 401,000 1,712,190 4.2698 3.364 3.341 3.364 3.271 3.372 514,952 3.3250 2.86%
2024-03-21 0 4.200 4.190 4.200 4.180 4.220 266,000 1,116,260 4.1965 3.271 3.263 3.271 3.255 3.286 341,589 3.2678 1.69%
2024-03-20 0 4.130 4.130 4.200 4.130 4.250 512,000 2,145,660 4.1907 3.216 3.216 3.271 3.216 3.310 657,494 3.2634 -0.96%
2024-03-19 0 4.170 4.160 4.200 4.170 4.220 242,000 1,013,900 4.1897 3.247 3.239 3.271 3.247 3.286 310,769 3.2626 0.00%
2024-03-18 0 4.170 4.160 4.170 4.150 4.180 182,000 758,230 4.1661 3.247 3.239 3.247 3.232 3.255 233,719 3.2442 0.48%
2024-03-15 0 4.150 4.140 4.160 4.140 4.150 110,000 456,400 4.1491 3.232 3.224 3.239 3.224 3.232 141,259 3.2310 1.47%
2024-03-14 0 4.090 4.090 4.100 4.090 4.120 160,000 655,940 4.0996 3.185 3.185 3.193 3.185 3.208 205,467 3.1924 -0.24%
2024-03-13 0 4.100 4.050 4.100 4.020 4.100 158,000 645,220 4.0837 3.193 3.154 3.193 3.130 3.193 202,899 3.1800 0.49%
2024-03-12 0 4.080 4.000 4.080 4.030 4.130 247,000 1,013,710 4.1041 3.177 3.115 3.177 3.138 3.216 317,190 3.1959 -0.49%
2024-03-11 0 4.100 4.030 4.100 4.000 4.150 240,000 982,960 4.0957 3.193 3.138 3.193 3.115 3.232 308,200 3.1894 -0.73%
2024-03-08 0 4.130 4.130 4.140 4.100 4.250 323,000 1,349,270 4.1773 3.216 3.216 3.224 3.193 3.310 414,786 3.2529 0.98%
2024-03-07 0 4.090 4.080 4.100 4.090 4.160 274,000 1,131,120 4.1282 3.185 3.177 3.193 3.185 3.239 351,862 3.2147 -0.24%
2024-03-06 0 4.100 4.060 4.100 4.050 4.100 150,000 610,700 4.0713 3.193 3.162 3.193 3.154 3.193 192,625 3.1704 1.23%
2024-03-05 0 4.050 4.040 4.050 4.040 4.070 76,000 308,380 4.0576 3.154 3.146 3.154 3.146 3.169 97,597 3.1597 -0.74%
2024-03-04 0 4.080 4.060 4.080 4.000 4.100 294,000 1,195,700 4.0670 3.177 3.162 3.177 3.115 3.193 377,546 3.1670 2.00%
2024-03-01 0 4.000 3.980 4.000 4.000 4.000 118,000 472,140 4.0012 3.115 3.099 3.115 3.115 3.115 151,532 3.1158 -0.25%
2024-02-29 0 4.010 3.990 4.010 3.930 4.050 554,000 2,201,600 3.9740 3.123 3.107 3.123 3.060 3.154 711,429 3.0946 0.25%
2024-02-28 0 4.000 3.950 4.000 3.980 4.010 80,000 318,780 3.9848 3.115 3.076 3.115 3.099 3.123 102,733 3.1030 1.01%
2024-02-27 0 3.960 3.960 4.000 3.950 4.020 34,000 135,520 3.9859 3.084 3.084 3.115 3.076 3.130 43,662 3.1039 -1.49%
2024-02-26 0 4.020 3.950 4.020 4.000 4.050 4,000 16,100 4.0250 3.130 3.076 3.130 3.115 3.154 5,137 3.1343 0.50%
2024-02-23 0 4.000 3.950 4.000 4.000 4.000 10,000 40,000 4.0000 3.115 3.076 3.115 3.115 3.115 12,842 3.1149 0.00%
2024-02-22 0 4.000 3.950 4.000 4.000 4.000 4,000 16,000 4.0000 3.115 3.076 3.115 3.115 3.115 5,137 3.1149 0.00%
2024-02-21 0 4.000 3.950 4.000 4.000 4.000 58,000 232,000 4.0000 3.115 3.076 3.115 3.115 3.115 74,482 3.1149 0.76%
2024-02-20 0 3.970 3.960 3.980 3.970 4.030 236,000 943,320 3.9971 3.091 3.084 3.099 3.091 3.138 303,064 3.1126 -1.49%
2024-02-19 0 4.030 3.950 4.030 4.050 4.050 86,000 348,300 4.0500 3.138 3.076 3.138 3.154 3.154 110,438 3.1538 -0.49%
2024-02-16 0 4.050 3.940 4.050 3.940 4.050 30,000 119,780 3.9927 3.154 3.068 3.154 3.068 3.154 38,525 3.1091 2.53%
2024-02-15 0 3.950 3.950 3.990 3.950 3.950 2,000 7,900 3.9500 3.076 3.076 3.107 3.076 3.076 2,568 3.0759 0.77%
2024-02-14 0 3.920 3.920 4.000 3.910 4.050 240,000 945,120 3.9380 3.053 3.053 3.115 3.045 3.154 308,200 3.0666 -3.45%
2024-02-09 0 4.060 4.000 4.110 4.000 4.000 10,000 40,000 4.0000 3.162 3.115 3.201 3.115 3.115 12,842 3.1149 2.53%
2024-02-08 0 3.960 3.930 3.960 4.000 4.000 4,000 16,000 4.0000 3.084 3.060 3.084 3.115 3.115 5,137 3.1149 -1.00%
2024-02-07 0 4.000 3.940 4.000 4.000 4.020 110,000 441,580 4.0144 3.115 3.068 3.115 3.115 3.130 141,259 3.1260 0.76%
2024-02-06 0 3.970 3.950 3.970 3.910 4.040 100,000 397,100 3.9710 3.091 3.076 3.091 3.045 3.146 128,417 3.0923 0.00%
2024-02-05 0 3.970 3.960 4.080 3.970 4.080 12,000 48,340 4.0283 3.091 3.084 3.177 3.091 3.177 15,410 3.1369 -0.75%
2024-02-02 0 4.000 3.980 4.100 4.000 4.080 54,000 220,080 4.0756 3.115 3.099 3.193 3.115 3.177 69,345 3.1737 -1.23%
2024-02-01 0 4.050 4.000 4.100 4.000 4.050 14,000 56,480 4.0343 3.154 3.115 3.193 3.115 3.154 17,978 3.1416 0.25%
2024-01-31 0 4.040 3.960 4.050 4.020 4.050 16,000 64,520 4.0325 3.146 3.084 3.154 3.130 3.154 20,547 3.1402 0.50%
2024-01-30 0 4.020 3.950 4.030 3.910 4.030 70,000 277,880 3.9697 3.130 3.076 3.138 3.045 3.138 89,892 3.0913 0.50%
2024-01-29 0 4.000 3.970 4.010 3.970 4.020 52,000 207,780 3.9958 3.115 3.091 3.123 3.091 3.130 66,777 3.1116 0.25%
2024-01-26 0 3.990 3.920 3.990 3.990 4.010 60,000 240,380 4.0063 3.107 3.053 3.107 3.107 3.123 77,050 3.1198 -0.25%
2024-01-25 0 4.000 3.930 4.030 4.000 4.030 178,000 713,480 4.0083 3.115 3.060 3.138 3.115 3.138 228,582 3.1213 -0.74%
2024-01-24 0 4.030 3.990 4.030 4.000 4.030 14,000 56,300 4.0214 3.138 3.107 3.138 3.115 3.138 17,978 3.1315 1.00%
2024-01-23 0 3.990 3.960 4.000 3.990 3.990 2,000 7,980 3.9900 3.107 3.084 3.115 3.107 3.107 2,568 3.1071 -0.25%
2024-01-22 0 4.000 3.970 4.000 4.030 4.030 116,000 461,960 3.9824 3.115 3.091 3.115 3.138 3.138 148,964 3.1012 -0.74%
2024-01-19 0 4.030 3.960 4.030 4.030 4.030 4,000 16,120 4.0300 3.138 3.084 3.138 3.138 3.138 5,137 3.1382 0.00%
2024-01-18 0 4.030 3.980 4.030 3.980 4.050 6,000 24,020 4.0033 3.138 3.099 3.138 3.099 3.154 7,705 3.1175 1.26%
2024-01-17 0 3.980 3.970 3.980 3.980 4.010 112,000 447,260 3.9934 3.099 3.091 3.099 3.099 3.123 143,827 3.1097 -1.24%
2024-01-16 0 4.030 4.010 4.030 4.030 4.100 18,000 73,080 4.0600 3.138 3.123 3.138 3.138 3.193 23,115 3.1616 -0.25%
2024-01-15 0 4.040 4.000 4.040 3.990 4.040 16,000 64,100 4.0063 3.146 3.115 3.146 3.107 3.146 20,547 3.1197 1.25%
2024-01-12 0 3.990 3.960 3.990 3.970 4.000 54,000 214,480 3.9719 3.107 3.084 3.107 3.091 3.115 69,345 3.0929 -0.25%
2024-01-11 0 4.000 3.980 3.990 3.990 4.010 32,000 127,860 3.9956 3.115 3.099 3.107 3.107 3.123 41,093 3.1114 0.25%
2024-01-10 0 3.990 3.950 3.990 3.980 3.990 48,000 191,460 3.9888 3.107 3.076 3.107 3.099 3.107 61,640 3.1061 1.27%
2024-01-09 0 3.940 3.920 3.940 3.940 3.960 38,000 149,840 3.9432 3.068 3.053 3.068 3.068 3.084 48,798 3.0706 0.25%
2024-01-08 0 3.930 3.890 3.930 3.950 3.970 80,000 316,200 3.9525 3.060 3.029 3.060 3.076 3.091 102,733 3.0779 -1.01%
2024-01-05 0 3.970 3.970 3.990 3.870 3.980 190,000 750,480 3.9499 3.091 3.091 3.107 3.014 3.099 243,992 3.0758 1.28%
2024-01-04 0 3.920 3.900 3.950 3.910 3.960 70,000 273,980 3.9140 3.053 3.037 3.076 3.045 3.084 89,892 3.0479 0.26%
2024-01-03 0 3.910 3.900 3.910 3.900 3.960 282,000 1,108,600 3.9312 3.045 3.037 3.045 3.037 3.084 362,136 3.0613 0.26%
2024-01-02 0 3.900 3.880 3.900 3.890 3.900 76,000 296,260 3.8982 3.037 3.021 3.037 3.029 3.037 97,597 3.0356 0.00%
2023-12-29 0 3.900 3.900 3.940 3.890 3.950 134,000 526,460 3.9288 3.037 3.037 3.068 3.029 3.076 172,079 3.0594 0.26%
2023-12-28 0 3.890 3.860 3.900 3.880 3.890 52,000 202,260 3.8896 3.029 3.006 3.037 3.021 3.029 66,777 3.0289 -1.27%
2023-12-27 0 3.940 3.890 3.940 3.890 3.950 138,000 543,540 3.9387 3.068 3.029 3.068 3.029 3.076 177,215 3.0671 1.29%
2023-12-22 0 3.890 3.880 3.890 3.890 3.940 206,000 809,200 3.9282 3.029 3.021 3.029 3.029 3.068 264,539 3.0589 -0.26%
2023-12-21 0 3.900 3.880 3.930 3.830 3.940 178,000 694,320 3.9007 3.037 3.021 3.060 2.982 3.068 228,582 3.0375 0.78%
2023-12-20 0 3.870 3.860 3.870 3.870 3.900 44,000 170,420 3.8732 3.014 3.006 3.014 3.014 3.037 56,503 3.0161 -0.77%
2023-12-19 0 3.900 3.880 3.900 3.900 3.900 10,000 39,000 3.9000 3.037 3.021 3.037 3.037 3.037 12,842 3.0370 0.52%
2023-12-18 0 3.880 3.870 3.880 3.860 3.880 114,000 442,240 3.8793 3.021 3.014 3.021 3.006 3.021 146,395 3.0209 0.00%
2023-12-15 0 3.880 3.860 3.880 3.860 3.930 174,000 675,340 3.8813 3.021 3.006 3.021 3.006 3.060 223,445 3.0224 0.00%
2023-12-14 0 3.880 3.820 3.880 - - 0 0 - 3.021 2.975 3.021 - - 0 - 0.00%
2023-12-13 0 3.880 3.820 3.880 3.880 3.880 6,000 23,280 3.8800 3.021 2.975 3.021 3.021 3.021 7,705 3.0214 0.00%
2023-12-12 0 3.880 3.810 3.880 3.880 3.900 126,000 488,820 3.8795 3.021 2.967 3.021 3.021 3.037 161,805 3.0210 0.00%
2023-12-11 0 3.880 3.800 3.890 3.830 3.890 66,000 255,340 3.8688 3.021 2.959 3.029 2.982 3.029 84,755 3.0127 2.37%
2023-12-08 0 3.790 3.780 3.850 - - 0 0 - 2.951 2.944 2.998 - - 0 - 0.00%
2023-12-07 0 3.790 3.790 3.810 3.790 3.800 40,000 151,660 3.7915 2.951 2.951 2.967 2.951 2.959 51,367 2.9525 -0.52%
2023-12-06 0 3.810 3.810 3.890 - - 0 0 - 2.967 2.967 3.029 - - 0 - 0.26%
2023-12-05 0 3.800 3.790 3.850 3.800 3.940 20,000 77,080 3.8540 2.959 2.951 2.998 2.959 3.068 25,683 3.0012 0.26%
2023-12-04 0 3.790 3.790 3.870 3.790 3.800 60,000 227,920 3.7987 2.951 2.951 3.014 2.951 2.959 77,050 2.9581 -2.57%
2023-12-01 0 3.890 3.890 3.900 3.770 3.910 14,000 54,420 3.8871 3.029 3.029 3.037 2.936 3.045 17,978 3.0270 -0.51%
2023-11-30 0 3.910 3.880 4.050 3.910 3.910 2,000 7,820 3.9100 3.045 3.021 3.154 3.045 3.045 2,568 3.0448 0.00%
2023-11-29 0 3.910 3.850 3.930 - - 0 0 - 3.045 2.998 3.060 - - 0 - 0.00%
2023-11-28 0 3.910 3.910 3.950 3.910 3.950 4,000 15,720 3.9300 3.045 3.045 3.076 3.045 3.076 5,137 3.0603 -0.26%
2023-11-27 0 3.920 3.880 3.990 - - 0 0 - 3.053 3.021 3.107 - - 0 - 0.00%
2023-11-24 0 3.920 3.870 3.990 3.830 3.920 156,000 601,100 3.8532 3.053 3.014 3.107 2.982 3.053 200,330 3.0005 0.51%
2023-11-23 0 3.900 3.870 3.920 3.880 3.920 104,000 405,620 3.9002 3.037 3.014 3.053 3.021 3.053 133,554 3.0371 0.00%
2023-11-22 0 3.900 3.890 3.990 3.850 3.900 4,000 15,500 3.8750 3.037 3.029 3.107 2.998 3.037 5,137 3.0175 0.00%
2023-11-21 0 3.900 3.880 3.900 3.890 3.900 468,000 1,825,180 3.9000 3.037 3.021 3.037 3.029 3.037 600,991 3.0370 1.30%
2023-11-20 0 3.850 3.810 3.860 3.820 4.000 34,000 132,000 3.8824 2.998 2.967 3.006 2.975 3.115 43,662 3.0232 2.12%
2023-11-17 0 3.770 3.770 3.880 3.770 3.800 396,000 1,493,240 3.7708 2.936 2.936 3.021 2.936 2.959 508,531 2.9364 -0.26%
2023-11-16 0 3.780 3.750 3.780 3.750 3.780 58,000 218,180 3.7617 2.944 2.920 2.944 2.920 2.944 74,482 2.9293 0.00%
2023-11-15 0 3.780 3.750 3.800 3.780 3.800 62,000 234,560 3.7832 2.944 2.920 2.959 2.944 2.959 79,618 2.9461 -0.53%
2023-11-14 0 3.800 3.750 3.870 - - 0 0 - 2.959 2.920 3.014 - - 0 - 0.00%
2023-11-13 0 3.800 3.750 3.860 3.750 3.810 74,000 279,180 3.7727 2.959 2.920 3.006 2.920 2.967 95,028 2.9379 -0.52%
2023-11-10 0 3.820 3.740 3.820 3.720 3.830 34,000 128,240 3.7718 2.975 2.912 2.975 2.897 2.982 43,662 2.9371 1.60%
2023-11-09 0 3.760 3.760 3.830 - - 0 0 - 2.928 2.928 2.982 - - 0 - 0.00%
2023-11-08 0 3.760 3.720 3.760 3.700 3.760 20,000 74,360 3.7180 2.928 2.897 2.928 2.881 2.928 25,683 2.8953 0.00%
2023-11-07 0 3.760 3.760 3.830 3.750 3.760 36,000 135,180 3.7550 2.928 2.928 2.982 2.920 2.928 46,230 2.9241 0.00%
2023-11-06 0 3.760 3.760 3.790 3.750 3.780 58,000 218,680 3.7703 2.928 2.928 2.951 2.920 2.944 74,482 2.9360 0.27%
2023-11-03 0 3.750 3.750 3.830 3.740 3.790 20,000 75,500 3.7750 2.920 2.920 2.982 2.912 2.951 25,683 2.9396 -1.06%
2023-11-02 0 3.790 3.720 3.790 3.720 3.820 20,000 75,720 3.7860 2.951 2.897 2.951 2.897 2.975 25,683 2.9482 0.00%
2023-11-01 0 3.790 3.730 3.790 3.720 3.790 42,000 157,000 3.7381 2.951 2.905 2.951 2.897 2.951 53,935 2.9109 1.88%
2023-10-31 0 3.720 3.720 3.760 3.720 3.720 8,000 29,760 3.7200 2.897 2.897 2.928 2.897 2.897 10,273 2.8968 0.00%
2023-10-30 0 3.720 3.680 3.730 3.670 3.720 16,000 59,140 3.6963 2.897 2.866 2.905 2.858 2.897 20,547 2.8783 0.54%
2023-10-27 0 3.700 3.660 3.720 3.660 3.730 54,000 199,780 3.6996 2.881 2.850 2.897 2.850 2.905 69,345 2.8810 -1.33%
2023-10-26 0 3.750 3.660 3.760 3.750 3.750 2,000 7,500 3.7500 2.920 2.850 2.928 2.920 2.920 2,568 2.9202 1.08%
2023-10-25 0 3.710 3.660 3.760 3.710 3.710 14,000 51,940 3.7100 2.889 2.850 2.928 2.889 2.889 17,978 2.8890 1.64%
2023-10-24 0 3.650 3.650 3.710 3.630 3.710 62,000 229,700 3.7048 2.842 2.842 2.889 2.827 2.889 79,618 2.8850 -2.14%
2023-10-20 0 3.730 3.720 3.740 3.720 3.750 104,000 387,400 3.7250 2.905 2.897 2.912 2.897 2.920 133,554 2.9007 -0.53%
2023-10-19 0 3.750 3.720 3.760 3.750 3.750 2,000 7,500 3.7500 2.920 2.897 2.928 2.920 2.920 2,568 2.9202 -0.79%
2023-10-18 0 3.780 3.760 3.780 3.780 3.800 44,000 166,560 3.7855 2.944 2.928 2.944 2.944 2.959 56,503 2.9478 0.00%
2023-10-17 0 3.780 3.720 3.820 3.780 3.780 6,000 22,660 3.7767 2.944 2.897 2.975 2.944 2.944 7,705 2.9409 0.00%
2023-10-16 0 3.780 3.710 3.780 3.710 3.780 10,000 37,540 3.7540 2.944 2.889 2.944 2.889 2.944 12,842 2.9233 -0.79%
2023-10-13 0 3.810 3.710 3.830 - - 0 0 - 2.967 2.889 2.982 - - 0 - 0.00%
2023-10-12 0 3.810 3.710 3.830 3.710 3.810 32,000 120,100 3.7531 2.967 2.889 2.982 2.889 2.967 41,093 2.9226 1.60%
2023-10-11 0 3.750 3.750 3.780 3.750 3.780 40,000 150,940 3.7735 2.920 2.920 2.944 2.920 2.944 51,367 2.9385 -0.53%
2023-10-10 0 3.770 3.750 3.780 3.750 3.780 98,000 368,440 3.7596 2.936 2.920 2.944 2.920 2.944 125,849 2.9276 0.00%
2023-10-09 0 3.770 3.750 3.790 - - 4,000 15,000 3.7500 2.936 2.920 2.951 - - 5,137 2.9202 0.00%
2023-10-06 0 3.770 3.760 3.790 3.750 3.770 162,000 609,980 3.7653 2.936 2.928 2.951 2.920 2.936 208,035 2.9321 0.00%
2023-10-05 0 3.770 3.770 3.790 - - 0 0 - 2.936 2.936 2.951 - - 0 - 0.00%
2023-10-04 0 3.770 3.750 3.780 3.760 3.790 98,000 369,560 3.7710 2.936 2.920 2.944 2.928 2.951 125,849 2.9365 0.00%
2023-10-03 0 3.770 3.730 3.780 3.710 3.830 24,000 91,440 3.8100 2.936 2.905 2.944 2.889 2.982 30,820 2.9669 -0.53%
2023-09-29 0 3.790 3.790 3.870 3.790 3.850 10,000 38,100 3.8100 2.951 2.951 3.014 2.951 2.998 12,842 2.9669 -0.26%
2023-09-28 0 3.800 3.740 3.750 3.720 3.900 64,000 246,240 3.8475 2.959 2.912 2.920 2.897 3.037 82,187 2.9961 1.06%
2023-09-27 0 3.960 3.930 3.960 3.930 3.980 60,000 237,460 3.9577 2.928 2.906 2.928 2.906 2.943 81,149 2.9262 0.51%
2023-09-26 0 3.940 3.930 3.940 3.910 3.950 42,000 165,660 3.9443 2.913 2.906 2.913 2.891 2.921 56,804 2.9163 -0.76%
2023-09-25 0 3.970 3.960 3.980 3.970 3.980 30,000 119,280 3.9760 2.935 2.928 2.943 2.935 2.943 40,574 2.9398 -0.25%
2023-09-22 0 3.980 3.970 4.000 3.940 3.990 60,000 237,760 3.9627 2.943 2.935 2.958 2.913 2.950 81,149 2.9299 0.00%
2023-09-21 0 3.980 3.960 3.990 3.960 3.980 94,000 372,940 3.9674 2.943 2.928 2.950 2.928 2.943 127,133 2.9335 0.51%
2023-09-20 0 3.960 3.940 3.960 3.950 3.960 54,000 213,600 3.9556 2.928 2.913 2.928 2.921 2.928 73,034 2.9247 0.00%
2023-09-19 0 3.960 3.940 3.960 - - 0 0 - 2.928 2.913 2.928 - - 0 - 0.00%
2023-09-18 0 3.960 3.940 3.960 3.940 3.980 54,000 213,380 3.9515 2.928 2.913 2.928 2.913 2.943 73,034 2.9217 -0.25%
2023-09-15 0 3.970 3.940 3.970 3.940 3.970 74,000 292,680 3.9551 2.935 2.913 2.935 2.913 2.935 100,083 2.9244 0.00%
2023-09-14 0 3.970 3.960 3.970 3.960 3.970 312,000 1,235,620 3.9603 2.935 2.928 2.935 2.928 2.935 421,972 2.9282 0.00%
2023-09-13 0 3.970 3.960 3.970 3.970 4.000 24,000 95,540 3.9808 2.935 2.928 2.935 2.935 2.958 32,459 2.9434 -0.50%
2023-09-12 0 3.990 3.990 4.000 3.960 4.050 256,000 1,023,760 3.9991 2.950 2.950 2.958 2.928 2.995 346,234 2.9568 -2.68%
2023-09-11 0 4.100 3.970 4.100 3.910 4.100 220,000 872,340 3.9652 3.031 2.935 3.031 2.891 3.031 297,545 2.9318 3.54%
2023-09-07 0 3.960 3.940 3.960 3.940 3.960 116,000 457,920 3.9476 2.928 2.913 2.928 2.913 2.928 156,887 2.9188 0.51%
2023-09-06 0 3.940 3.930 3.950 3.930 3.960 60,000 236,760 3.9460 2.913 2.906 2.921 2.906 2.928 81,149 2.9176 0.00%
2023-09-05 0 3.940 3.930 3.950 3.910 3.950 36,000 141,560 3.9322 2.913 2.906 2.921 2.891 2.921 48,689 2.9074 -0.25%
2023-09-04 0 3.950 3.940 3.950 3.940 3.960 46,000 181,500 3.9457 2.921 2.913 2.921 2.913 2.928 62,214 2.9174 1.28%
2023-08-31 0 3.900 3.900 3.950 3.900 3.950 24,000 94,520 3.9383 2.884 2.884 2.921 2.884 2.921 32,459 2.9119 0.00%
2023-08-30 0 3.900 3.900 3.920 3.890 3.960 94,000 369,740 3.9334 2.884 2.884 2.898 2.876 2.928 127,133 2.9083 -1.52%
2023-08-29 0 3.960 3.950 3.960 3.950 3.960 224,000 887,020 3.9599 2.928 2.921 2.928 2.921 2.928 302,954 2.9279 0.00%
2023-08-28 0 3.960 3.940 3.960 3.940 4.010 1,144,000 4,525,280 3.9557 2.928 2.913 2.928 2.913 2.965 1,547,232 2.9248 0.00%
2023-08-25 0 3.960 3.950 3.960 3.940 3.960 250,000 989,820 3.9593 2.928 2.921 2.928 2.913 2.928 338,119 2.9274 0.51%
2023-08-24 0 3.940 3.940 3.960 3.940 3.960 144,000 570,000 3.9583 2.913 2.913 2.928 2.913 2.928 194,756 2.9267 -0.51%
2023-08-23 0 3.960 3.940 3.960 3.940 3.960 158,000 625,220 3.9571 2.928 2.913 2.928 2.913 2.928 213,691 2.9258 0.00%
2023-08-22 0 3.960 3.950 3.960 3.940 3.960 476,000 1,884,520 3.9591 2.928 2.921 2.928 2.913 2.928 643,778 2.9273 0.25%
2023-08-21 0 3.950 3.950 3.960 3.950 4.000 1,050,000 4,159,080 3.9610 2.921 2.921 2.928 2.921 2.958 1,420,099 2.9287 -0.25%
2023-08-18 0 3.960 3.920 3.960 3.960 4.000 564,000 2,241,860 3.9749 2.928 2.898 2.928 2.928 2.958 762,796 2.9390 -0.50%
2023-08-17 0 3.980 3.980 4.000 3.960 4.030 374,000 1,489,480 3.9826 2.943 2.943 2.958 2.928 2.980 505,826 2.9447 0.25%
2023-08-16 0 3.970 3.970 4.000 3.910 3.980 706,000 2,795,280 3.9593 2.935 2.935 2.958 2.891 2.943 954,848 2.9275 1.53%
2023-08-15 0 3.910 3.900 3.910 3.900 3.980 204,000 805,140 3.9468 2.891 2.884 2.891 2.884 2.943 275,905 2.9182 0.26%
2023-08-14 0 3.900 3.900 3.960 3.880 4.000 642,000 2,552,180 3.9754 2.884 2.884 2.928 2.869 2.958 868,289 2.9393 -2.26%
2023-08-11 0 3.990 3.940 4.000 3.780 4.100 2,312,000 8,866,600 3.8350 2.950 2.913 2.958 2.795 3.031 3,126,923 2.8356 10.22%
2023-08-10 0 3.620 3.600 3.620 3.600 3.710 244,000 882,480 3.6167 2.677 2.662 2.677 2.662 2.743 330,004 2.6741 0.56%
2023-08-09 0 3.600 3.590 3.860 3.600 3.610 104,000 374,540 3.6013 2.662 2.654 2.854 2.662 2.669 140,657 2.6628 -2.17%
2023-08-08 0 3.680 3.570 3.860 - - 0 0 - 2.721 2.640 2.854 - - 0 - 0.00%
2023-08-07 0 3.680 3.680 3.870 3.580 3.580 2,000 7,160 3.5800 2.721 2.721 2.861 2.647 2.647 2,705 2.6470 2.22%
2023-08-04 0 3.600 3.580 3.880 3.600 3.600 86,000 309,600 3.6000 2.662 2.647 2.869 2.662 2.662 116,313 2.6618 0.00%
2023-08-03 0 3.600 3.580 3.600 3.600 3.620 228,000 823,360 3.6112 2.662 2.647 2.662 2.662 2.677 308,364 2.6701 -0.55%
2023-08-02 0 3.620 3.610 3.690 3.610 3.690 212,000 781,420 3.6859 2.677 2.669 2.728 2.669 2.728 286,725 2.7253 -1.90%
2023-08-01 0 3.690 3.680 3.880 3.600 3.760 10,000 37,000 3.7000 2.728 2.721 2.869 2.662 2.780 13,525 2.7357 -1.86%
2023-07-31 0 3.760 3.590 3.760 3.700 3.760 18,000 67,140 3.7300 2.780 2.654 2.780 2.736 2.780 24,345 2.7579 0.00%
2023-07-28 0 3.760 3.760 3.880 3.700 3.700 8,000 29,600 3.7000 2.780 2.780 2.869 2.736 2.736 10,820 2.7357 2.17%
2023-07-27 0 3.680 3.680 3.880 3.680 3.690 10,000 36,860 3.6860 2.721 2.721 2.869 2.721 2.728 13,525 2.7254 0.00%
2023-07-26 0 3.680 3.580 3.860 - - 0 0 - 2.721 2.647 2.854 - - 0 - 0.00%
2023-07-25 0 3.680 3.680 3.880 3.550 3.600 32,000 114,400 3.5750 2.721 2.721 2.869 2.625 2.662 43,279 2.6433 5.14%
2023-07-24 0 3.500 3.500 3.600 3.480 3.600 6,000 21,360 3.5600 2.588 2.588 2.662 2.573 2.662 8,115 2.6322 -0.28%
2023-07-21 0 3.510 3.510 3.560 3.500 3.510 16,000 56,140 3.5088 2.595 2.595 2.632 2.588 2.595 21,640 2.5943 -0.57%
2023-07-20 0 3.530 3.530 3.880 3.430 3.570 44,000 155,880 3.5427 2.610 2.610 2.869 2.536 2.640 59,509 2.6194 -0.84%
2023-07-19 0 3.560 3.560 3.880 3.500 3.650 58,000 209,420 3.6107 2.632 2.632 2.869 2.588 2.699 78,444 2.6697 -1.93%
2023-07-18 0 3.630 3.630 3.650 3.530 3.630 56,000 202,660 3.6189 2.684 2.684 2.699 2.610 2.684 75,739 2.6758 -1.89%
2023-07-14 0 3.700 3.700 3.750 3.700 3.740 8,000 29,680 3.7100 2.736 2.736 2.773 2.736 2.765 10,820 2.7431 -2.12%
2023-07-13 0 3.780 3.760 3.780 3.760 3.780 48,000 181,280 3.7767 2.795 2.780 2.795 2.780 2.795 64,919 2.7924 1.34%
2023-07-12 0 3.730 3.700 3.760 3.730 3.760 6,000 22,500 3.7500 2.758 2.736 2.780 2.758 2.780 8,115 2.7727 -0.80%
2023-07-11 0 3.760 3.730 3.780 - - 0 0 - 2.780 2.758 2.795 - - 0 - 0.00%
2023-07-10 0 3.760 3.760 3.780 3.760 3.780 94,000 355,040 3.7770 2.780 2.780 2.795 2.780 2.795 127,133 2.7927 -1.05%
2023-07-07 0 3.800 3.750 3.800 3.790 3.800 26,000 98,780 3.7992 2.810 2.773 2.810 2.802 2.810 35,164 2.8091 0.00%
2023-07-06 0 3.800 3.750 3.800 - - 0 0 - 2.810 2.773 2.810 - - 0 - 0.00%
2023-07-05 0 3.800 3.750 3.800 3.800 3.820 72,000 274,320 3.8100 2.810 2.773 2.810 2.810 2.824 97,378 2.8171 -0.52%
2023-07-04 0 3.820 3.810 3.840 3.820 3.900 308,000 1,189,220 3.8611 2.824 2.817 2.839 2.824 2.884 416,562 2.8548 -2.05%
2023-07-03 0 3.900 3.870 3.900 3.810 3.900 8,000 30,900 3.8625 2.884 2.861 2.884 2.817 2.884 10,820 2.8559 1.56%
2023-06-30 0 3.840 3.840 3.900 3.820 3.830 24,000 91,800 3.8250 2.839 2.839 2.884 2.824 2.832 32,459 2.8281 0.52%
2023-06-29 0 3.820 3.820 3.920 3.820 3.920 8,000 31,160 3.8950 2.824 2.824 2.898 2.824 2.898 10,820 2.8799 -2.55%
2023-06-28 0 3.920 3.920 3.960 3.920 3.960 34,000 134,000 3.9412 2.898 2.898 2.928 2.898 2.928 45,984 2.9140 -0.51%
2023-06-27 0 3.940 3.810 3.940 3.940 3.950 56,000 221,120 3.9486 2.913 2.817 2.913 2.913 2.921 75,739 2.9195 -0.51%
2023-06-26 0 3.960 4.020 4.200 3.950 3.960 12,000 47,420 3.9517 2.928 2.972 3.105 2.921 2.928 16,230 2.9218 0.51%
2023-06-23 0 3.940 3.940 3.960 - - 0 0 - 2.913 2.913 2.928 - - 0 - 0.00%
2023-06-21 0 3.940 3.940 3.950 3.940 3.940 32,000 126,080 3.9400 2.913 2.913 2.921 2.913 2.913 43,279 2.9132 0.00%
2023-06-20 0 3.940 3.940 3.960 3.940 3.960 20,000 78,960 3.9480 2.913 2.913 2.928 2.913 2.928 27,050 2.9191 -0.51%
2023-06-19 0 3.960 3.940 3.980 3.930 3.960 110,000 435,140 3.9558 2.928 2.913 2.943 2.906 2.928 148,772 2.9249 0.00%
2023-06-16 0 3.960 3.960 3.980 3.940 3.960 196,000 775,800 3.9582 2.928 2.928 2.943 2.913 2.928 265,085 2.9266 0.00%
2023-06-15 0 3.960 3.960 3.980 3.960 3.990 64,000 254,580 3.9778 2.928 2.928 2.943 2.928 2.950 86,558 2.9411 -0.25%
2023-06-14 0 3.970 3.970 4.000 3.960 3.970 16,000 63,400 3.9625 2.935 2.935 2.958 2.928 2.935 21,640 2.9298 0.00%
2023-06-13 0 3.970 4.030 4.040 3.960 3.960 100,000 396,000 3.9600 2.935 2.980 2.987 2.928 2.928 135,248 2.9280 0.51%
2023-06-12 0 3.950 3.950 4.060 3.950 3.950 2,000 7,900 3.9500 2.921 2.921 3.002 2.921 2.921 2,705 2.9206 -0.50%
2023-06-09 0 3.970 3.960 3.970 3.960 3.970 60,000 238,120 3.9687 2.935 2.928 2.935 2.928 2.935 81,149 2.9344 0.25%
2023-06-08 0 3.960 3.960 3.980 3.960 4.000 114,000 453,580 3.9788 2.928 2.928 2.943 2.928 2.958 154,182 2.9418 1.02%
2023-06-07 0 3.920 3.920 3.940 3.920 3.920 10,000 39,200 3.9200 2.898 2.898 2.913 2.898 2.898 13,525 2.8984 -0.51%
2023-06-06 0 3.940 3.940 3.980 3.920 3.940 62,000 243,280 3.9239 2.913 2.913 2.943 2.898 2.913 83,853 2.9013 0.51%
2023-06-05 0 3.920 3.920 3.950 3.870 3.940 194,000 759,100 3.9129 2.898 2.898 2.921 2.861 2.913 262,380 2.8931 -0.51%
2023-06-02 0 3.940 3.920 3.990 3.920 4.000 6,000 23,720 3.9533 2.913 2.898 2.950 2.898 2.958 8,115 2.9230 -1.25%
2023-06-01 0 3.990 3.910 3.990 3.950 4.000 130,000 517,040 3.9772 2.950 2.891 2.950 2.921 2.958 175,822 2.9407 -1.24%
2023-05-31 0 4.040 3.970 4.040 3.980 4.040 160,000 640,080 4.0005 2.987 2.935 2.987 2.943 2.987 216,396 2.9579 0.75%
2023-05-30 0 4.010 3.990 4.010 3.990 4.010 148,000 592,200 4.0014 2.965 2.950 2.965 2.950 2.965 200,166 2.9585 1.01%
2023-05-29 0 3.970 3.880 3.970 3.960 3.970 112,000 444,220 3.9663 2.935 2.869 2.935 2.928 2.935 151,477 2.9326 1.28%
2023-05-25 0 3.920 3.920 3.980 3.920 3.970 76,000 300,380 3.9524 2.898 2.898 2.943 2.898 2.935 102,788 2.9223 -2.00%
2023-05-24 0 4.000 3.970 4.000 3.950 4.050 250,000 1,001,660 4.0066 2.958 2.935 2.958 2.921 2.995 338,119 2.9624 -0.74%
2023-05-23 0 4.030 3.980 4.050 3.960 4.110 422,000 1,686,900 3.9974 2.980 2.943 2.995 2.928 3.039 570,745 2.9556 2.03%
2023-05-22 0 3.950 3.930 3.960 3.900 3.960 124,000 490,820 3.9582 2.921 2.906 2.928 2.884 2.928 167,707 2.9267 -0.25%
2023-05-19 0 3.960 3.910 3.960 3.880 3.960 110,000 431,840 3.9258 2.928 2.891 2.928 2.869 2.928 148,772 2.9027 0.76%
2023-05-18 0 3.930 3.930 3.960 3.900 4.060 120,000 477,740 3.9812 2.906 2.906 2.928 2.884 3.002 162,297 2.9436 -1.26%
2023-05-17 0 3.980 3.910 3.980 3.860 3.980 138,000 548,820 3.9770 2.943 2.891 2.943 2.854 2.943 186,642 2.9405 -1.00%
2023-05-16 0 4.020 3.980 4.020 3.960 4.020 142,000 565,140 3.9799 2.972 2.943 2.972 2.928 2.972 192,051 2.9426 0.00%
2023-05-15 0 4.020 3.980 4.020 3.940 4.020 228,000 908,060 3.9827 2.972 2.943 2.972 2.913 2.972 308,364 2.9448 0.00%
2023-05-12 0 4.020 3.960 4.020 3.880 4.020 222,000 878,700 3.9581 2.972 2.928 2.972 2.869 2.972 300,250 2.9266 1.01%
2023-05-11 0 3.980 3.980 4.020 3.960 4.020 132,000 525,420 3.9805 2.943 2.943 2.972 2.928 2.972 178,527 2.9431 -1.24%
2023-05-10 0 4.030 4.020 4.040 3.950 4.120 508,000 2,046,000 4.0276 2.980 2.972 2.987 2.921 3.046 687,057 2.9779 -2.18%
2023-05-09 0 4.420 4.400 4.420 4.390 4.830 652,000 2,892,100 4.4357 3.046 3.032 3.046 3.026 3.329 946,024 3.0571 0.91%
2023-05-08 0 4.380 4.380 4.390 4.380 4.470 252,000 1,110,880 4.4083 3.019 3.019 3.026 3.019 3.081 365,641 3.0382 -0.68%
2023-05-05 0 4.410 4.410 4.450 4.390 4.460 406,000 1,789,540 4.4077 3.039 3.039 3.067 3.026 3.074 589,088 3.0378 -1.56%
2023-05-04 0 4.480 4.410 4.480 4.400 4.480 128,000 565,720 4.4197 3.088 3.039 3.088 3.032 3.088 185,722 3.0461 -1.97%
2023-05-03 0 4.570 4.520 4.570 4.530 4.600 40,000 182,740 4.5685 3.150 3.115 3.150 3.122 3.170 58,038 3.1486 -0.22%
2023-05-02 0 4.580 4.520 4.580 4.510 4.680 54,000 245,620 4.5485 3.157 3.115 3.157 3.108 3.225 78,352 3.1348 1.33%
2023-04-28 0 4.520 4.490 4.520 4.450 4.520 170,000 761,460 4.4792 3.115 3.095 3.115 3.067 3.115 246,663 3.0871 -1.31%
2023-04-27 0 4.580 4.570 4.580 4.530 4.620 234,000 1,072,160 4.5819 3.157 3.150 3.157 3.122 3.184 339,524 3.1578 0.88%
2023-04-26 0 4.540 4.500 4.540 4.350 4.650 520,000 2,343,280 4.5063 3.129 3.101 3.129 2.998 3.205 754,497 3.1057 0.44%
2023-04-25 0 4.520 4.520 4.580 4.480 4.750 562,000 2,581,740 4.5938 3.115 3.115 3.157 3.088 3.274 815,438 3.1661 0.67%
2023-04-24 0 4.490 4.420 4.490 4.290 4.490 352,000 1,543,000 4.3835 3.095 3.046 3.095 2.957 3.095 510,737 3.0211 2.75%
2023-04-21 0 4.370 4.370 4.380 4.230 4.370 300,000 1,304,140 4.3471 3.012 3.012 3.019 2.915 3.012 435,287 2.9960 2.58%
2023-04-20 0 4.260 4.230 4.280 4.200 4.260 138,000 585,240 4.2409 2.936 2.915 2.950 2.895 2.936 200,232 2.9228 0.00%
2023-04-19 0 4.260 4.200 4.260 4.200 4.290 104,000 440,400 4.2346 2.936 2.895 2.936 2.895 2.957 150,899 2.9185 2.65%
2023-04-18 0 4.150 4.150 4.210 4.150 4.230 20,000 83,340 4.1670 2.860 2.860 2.902 2.860 2.915 29,019 2.8719 -1.66%
2023-04-17 0 4.220 4.140 4.220 4.150 4.280 50,000 208,260 4.1652 2.908 2.853 2.908 2.860 2.950 72,548 2.8707 0.72%
2023-04-14 0 4.190 4.190 4.200 4.080 4.190 258,000 1,068,140 4.1401 2.888 2.888 2.895 2.812 2.888 374,347 2.8533 1.95%
2023-04-13 0 4.110 4.100 4.190 4.100 4.120 324,000 1,329,440 4.1032 2.833 2.826 2.888 2.826 2.840 470,110 2.8279 -2.14%
2023-04-12 0 4.200 4.150 4.200 4.100 4.210 358,000 1,499,240 4.1878 2.895 2.860 2.895 2.826 2.902 519,442 2.8862 0.96%
2023-04-11 0 4.160 4.140 4.170 4.120 4.180 314,000 1,305,400 4.1573 2.867 2.853 2.874 2.840 2.881 455,600 2.8652 0.48%
2023-04-06 0 4.140 4.100 4.140 4.000 4.140 406,000 1,644,900 4.0515 2.853 2.826 2.853 2.757 2.853 589,088 2.7923 0.98%
2023-04-04 0 4.100 4.080 4.100 4.020 4.120 288,000 1,180,300 4.0983 2.826 2.812 2.826 2.771 2.840 417,875 2.8245 0.49%
2023-04-03 0 4.080 4.030 4.080 3.990 4.200 356,000 1,435,200 4.0315 2.812 2.777 2.812 2.750 2.895 516,541 2.7785 -3.32%
2023-03-31 0 4.220 4.150 4.220 4.120 4.280 76,000 322,540 4.2439 2.908 2.860 2.908 2.840 2.950 110,273 2.9249 0.48%
2023-03-30 0 4.200 4.200 4.250 4.050 4.200 246,000 1,013,080 4.1182 2.895 2.895 2.929 2.791 2.895 356,935 2.8383 -0.47%
2023-03-29 0 4.220 4.160 4.230 4.030 4.220 463,000 1,916,690 4.1397 2.908 2.867 2.915 2.777 2.908 671,793 2.8531 1.69%
2023-03-28 0 4.150 4.040 4.160 4.070 4.230 242,000 1,008,580 4.1677 2.860 2.784 2.867 2.805 2.915 351,131 2.8724 3.75%
2023-03-27 0 4.000 4.000 4.040 3.900 4.260 202,000 815,260 4.0359 2.757 2.757 2.784 2.688 2.936 293,093 2.7816 -5.66%
2023-03-24 0 4.240 4.200 4.240 3.850 4.240 2,030,000 8,202,280 4.0405 2.922 2.895 2.922 2.653 2.922 2,945,442 2.7847 16.16%
2023-03-23 0 3.650 3.650 3.670 3.600 3.680 34,000 123,100 3.6206 2.516 2.516 2.529 2.481 2.536 49,333 2.4953 -1.35%
2023-03-22 0 3.700 3.690 3.700 3.680 3.780 46,000 170,040 3.6965 2.550 2.543 2.550 2.536 2.605 66,744 2.5476 3.06%
2023-03-21 0 3.590 3.540 3.600 3.540 3.700 582,000 2,085,400 3.5832 2.474 2.440 2.481 2.440 2.550 844,457 2.4695 -2.97%
2023-03-20 0 3.700 3.630 3.700 3.600 3.900 130,000 493,880 3.7991 2.550 2.502 2.550 2.481 2.688 188,624 2.6183 -2.63%
2023-03-17 0 3.800 3.750 3.800 3.510 3.800 862,000 3,146,660 3.6504 2.619 2.585 2.619 2.419 2.619 1,250,725 2.5159 2.15%
2023-03-16 0 3.720 3.680 3.720 3.460 3.720 406,000 1,465,820 3.6104 2.564 2.536 2.564 2.385 2.564 589,088 2.4883 7.51%
2023-03-15 0 3.460 3.390 3.470 3.200 3.490 526,000 1,783,380 3.3905 2.385 2.336 2.392 2.205 2.405 763,203 2.3367 5.17%
2023-03-14 0 3.290 3.230 3.290 3.160 3.510 358,000 1,190,300 3.3249 2.267 2.226 2.267 2.178 2.419 519,442 2.2915 -2.95%
2023-03-13 0 3.390 3.360 3.400 3.060 3.650 1,898,000 6,273,220 3.3052 2.336 2.316 2.343 2.109 2.516 2,753,915 2.2779 25.56%
2023-03-10 0 2.700 2.660 2.750 - - 0 0 - 1.861 1.833 1.895 - - 0 - 0.00%
2023-03-09 0 2.700 2.660 2.750 2.640 2.760 472,000 1,251,140 2.6507 1.861 1.833 1.895 1.819 1.902 684,851 1.8269 -1.82%
2023-03-08 0 2.750 2.680 2.770 2.750 2.750 2,000 5,500 2.7500 1.895 1.847 1.909 1.895 1.895 2,902 1.8953 -0.72%
2023-03-07 0 2.770 2.710 2.770 2.670 2.770 310,000 838,300 2.7042 1.909 1.868 1.909 1.840 1.909 449,797 1.8637 1.84%
2023-03-06 0 2.720 2.710 2.720 2.720 2.750 62,000 169,780 2.7384 1.875 1.868 1.875 1.875 1.895 89,959 1.8873 -2.16%
2023-03-03 0 2.780 2.720 2.780 2.720 2.780 6,000 16,440 2.7400 1.916 1.875 1.916 1.875 1.916 8,706 1.8884 1.83%
2023-03-02 0 2.730 2.720 2.780 2.730 2.730 18,000 49,140 2.7300 1.882 1.875 1.916 1.882 1.882 26,117 1.8815 1.11%
2023-03-01 0 2.700 2.700 2.780 2.640 2.730 196,000 519,460 2.6503 1.861 1.861 1.916 1.819 1.882 284,387 1.8266 -0.74%
2023-02-28 0 2.720 2.720 2.740 2.720 2.790 124,000 343,040 2.7665 1.875 1.875 1.888 1.875 1.923 179,919 1.9066 -3.20%
2023-02-27 0 2.810 2.780 2.840 2.730 2.810 226,000 622,400 2.7540 1.937 1.916 1.957 1.882 1.937 327,916 1.8980 6.04%
2023-02-24 0 2.650 2.650 2.740 2.650 2.750 20,000 54,760 2.7380 1.826 1.826 1.888 1.826 1.895 29,019 1.8870 -2.21%
2023-02-23 0 2.710 2.650 2.740 2.710 2.800 126,000 349,120 2.7708 1.868 1.826 1.888 1.868 1.930 182,821 1.9096 -4.24%
2023-02-22 0 2.830 2.830 2.880 2.830 2.830 40,000 113,280 2.8320 1.950 1.950 1.985 1.950 1.950 58,038 1.9518 0.00%
2023-02-21 0 2.830 2.810 2.830 2.830 2.880 182,000 520,160 2.8580 1.950 1.937 1.950 1.950 1.985 264,074 1.9698 -0.70%
2023-02-20 0 2.850 2.750 2.850 2.790 2.850 8,000 22,520 2.8150 1.964 1.895 1.964 1.923 1.964 11,608 1.9401 3.64%
2023-02-17 0 2.750 2.750 2.790 - - 0 0 - 1.895 1.895 1.923 - - 0 - 0.00%
2023-02-16 0 2.750 2.750 2.780 2.750 2.750 4,000 11,000 2.7500 1.895 1.895 1.916 1.895 1.895 5,804 1.8953 -1.43%
2023-02-15 0 2.790 2.760 2.790 2.790 2.800 104,000 290,400 2.7923 1.923 1.902 1.923 1.923 1.930 150,899 1.9245 -1.06%
2023-02-14 0 2.820 2.760 2.820 2.790 2.830 212,000 597,440 2.8181 1.944 1.902 1.944 1.923 1.950 307,603 1.9422 0.00%
2023-02-13 0 2.820 2.800 2.830 - - 0 0 - 1.944 1.930 1.950 - - 0 - 0.00%
2023-02-10 0 2.820 2.760 2.820 - - 0 0 - 1.944 1.902 1.944 - - 0 - -0.35%
2023-02-09 0 2.830 2.750 2.830 2.830 2.830 4,000 11,320 2.8300 1.950 1.895 1.950 1.950 1.950 5,804 1.9504 0.00%
2023-02-08 0 2.830 2.750 2.830 2.750 2.830 66,000 185,920 2.8170 1.950 1.895 1.950 1.895 1.950 95,763 1.9415 1.07%
2023-02-07 0 2.800 2.750 2.800 - - 0 0 - 1.930 1.895 1.930 - - 0 - 0.00%
2023-02-06 0 2.800 2.760 2.830 - - 0 0 - 1.930 1.902 1.950 - - 0 - 0.00%
2023-02-03 0 2.800 2.780 2.830 - - 0 0 - 1.930 1.916 1.950 - - 0 - 0.00%
2023-02-02 0 2.800 2.800 2.830 2.800 2.800 6,000 16,800 2.8000 1.930 1.930 1.950 1.930 1.930 8,706 1.9298 -0.36%
2023-02-01 0 2.810 2.810 2.870 - - 0 0 - 1.937 1.937 1.978 - - 0 - 1.81%
2023-01-31 0 2.760 2.760 2.850 2.750 2.820 22,000 61,900 2.8136 1.902 1.902 1.964 1.895 1.944 31,921 1.9392 -2.47%
2023-01-30 0 2.830 2.820 2.840 2.830 2.860 14,000 39,980 2.8557 1.950 1.944 1.957 1.950 1.971 20,313 1.9682 -1.05%
2023-01-27 0 2.860 2.810 2.860 2.790 2.860 224,000 625,700 2.7933 1.971 1.937 1.971 1.923 1.971 325,014 1.9251 2.88%
2023-01-26 0 2.780 2.780 2.790 2.780 2.830 124,000 346,540 2.7947 1.916 1.916 1.923 1.916 1.950 179,919 1.9261 -0.71%
2023-01-20 0 2.800 2.710 2.870 2.710 2.800 304,000 830,680 2.7325 1.930 1.868 1.978 1.868 1.930 441,091 1.8832 1.82%
2023-01-19 0 2.750 2.750 2.860 2.730 2.740 34,000 93,140 2.7394 1.895 1.895 1.971 1.882 1.888 49,333 1.8880 0.36%
2023-01-18 0 2.740 2.720 2.740 2.740 2.750 192,000 526,160 2.7404 1.888 1.875 1.888 1.888 1.895 278,584 1.8887 -0.36%
2023-01-17 0 2.750 2.750 2.760 2.740 2.750 318,000 874,400 2.7497 1.895 1.895 1.902 1.888 1.895 461,404 1.8951 0.00%
2023-01-16 0 2.750 2.740 2.750 2.730 2.790 24,000 66,040 2.7517 1.895 1.888 1.895 1.882 1.923 34,823 1.8965 0.73%
2023-01-13 0 2.730 2.700 2.730 2.730 2.740 320,000 875,520 2.7360 1.882 1.861 1.882 1.882 1.888 464,306 1.8857 0.00%
2023-01-12 0 2.730 2.720 2.730 2.700 2.750 298,000 812,180 2.7254 1.882 1.875 1.882 1.861 1.895 432,385 1.8784 -2.85%
2023-01-11 0 2.810 2.690 2.820 2.690 2.810 10,000 27,560 2.7560 1.937 1.854 1.944 1.854 1.937 14,510 1.8994 -0.35%
2023-01-10 0 2.820 2.760 2.820 2.760 2.820 48,000 134,000 2.7917 1.944 1.902 1.944 1.902 1.944 69,646 1.9240 0.71%
2023-01-09 0 2.800 2.750 2.800 2.720 2.890 68,000 188,920 2.7782 1.930 1.895 1.930 1.875 1.992 98,665 1.9148 4.48%
2023-01-06 0 2.680 2.660 2.680 2.680 2.750 452,000 1,218,280 2.6953 1.847 1.833 1.847 1.847 1.895 655,832 1.8576 -0.74%
2023-01-05 0 2.700 2.630 2.890 2.620 2.700 16,000 43,040 2.6900 1.861 1.813 1.992 1.806 1.861 23,215 1.8539 3.05%
2023-01-04 0 2.620 2.620 2.730 2.620 2.660 170,000 447,860 2.6345 1.806 1.806 1.882 1.806 1.833 246,663 1.8157 -1.50%
2023-01-03 0 2.660 2.660 2.760 2.660 2.760 22,000 60,520 2.7509 1.833 1.833 1.902 1.833 1.902 31,921 1.8959 -4.32%
2022-12-30 0 2.780 2.750 2.780 2.770 2.800 40,000 111,440 2.7860 1.916 1.895 1.916 1.909 1.930 58,038 1.9201 0.00%
2022-12-29 0 2.780 2.750 2.780 2.750 2.780 62,000 172,140 2.7765 1.916 1.895 1.916 1.895 1.916 89,959 1.9135 1.09%
2022-12-28 0 2.750 2.750 2.790 2.650 2.790 42,000 115,380 2.7471 1.895 1.895 1.923 1.826 1.923 60,940 1.8933 3.77%
2022-12-23 0 2.650 2.650 2.700 2.650 2.700 18,000 48,500 2.6944 1.826 1.826 1.861 1.826 1.861 26,117 1.8570 -1.85%
2022-12-22 0 2.700 2.700 2.850 2.670 2.850 14,000 39,120 2.7943 1.861 1.861 1.964 1.840 1.964 20,313 1.9258 -3.57%
2022-12-21 0 2.800 2.610 2.840 - - 0 0 - 1.930 1.799 1.957 - - 0 - 0.00%
2022-12-20 0 2.800 2.620 2.800 2.750 2.800 42,000 117,280 2.7924 1.930 1.806 1.930 1.895 1.930 60,940 1.9245 1.82%
2022-12-19 0 2.750 2.610 2.800 - - 26,000 70,000 2.6923 1.895 1.799 1.930 - - 37,725 1.8555 1.85%
2022-12-16 0 2.700 2.620 2.740 2.700 2.710 48,000 130,000 2.7083 1.861 1.806 1.888 1.861 1.868 69,646 1.8666 0.37%
2022-12-15 0 2.690 2.680 2.780 2.600 2.680 230,000 598,160 2.6007 1.854 1.847 1.916 1.792 1.847 333,720 1.7924 0.37%
2022-12-14 0 2.680 2.680 2.800 - - 0 0 - 1.847 1.847 1.930 - - 0 - 0.00%
2022-12-13 0 2.680 2.680 2.800 - - 0 0 - 1.847 1.847 1.930 - - 0 - 0.75%
2022-12-12 0 2.660 2.650 2.840 - - 0 0 - 1.833 1.826 1.957 - - 0 - 0.00%
2022-12-09 0 2.660 2.650 2.660 2.650 2.660 14,000 37,220 2.6586 1.833 1.826 1.833 1.826 1.833 20,313 1.8323 -0.37%
2022-12-08 0 2.670 2.670 2.780 - - 0 0 - 1.840 1.840 1.916 - - 0 - 0.00%
2022-12-07 0 2.670 2.670 2.800 - - 0 0 - 1.840 1.840 1.930 - - 0 - 2.69%
2022-12-06 0 2.600 2.650 2.840 2.570 2.720 764,000 2,019,470 2.6433 1.792 1.826 1.957 1.771 1.875 1,108,531 1.8218 -5.11%
2022-12-05 0 2.740 2.740 2.820 2.740 2.840 8,000 22,380 2.7975 1.888 1.888 1.944 1.888 1.957 11,608 1.9280 -1.44%
2022-12-02 0 2.780 2.760 2.780 2.750 2.830 18,000 50,680 2.8156 1.916 1.902 1.916 1.895 1.950 26,117 1.9405 1.09%
2022-12-01 0 2.750 2.700 2.750 - - 0 0 - 1.895 1.861 1.895 - - 0 - 0.00%
2022-11-30 0 2.750 2.700 2.890 - - 0 0 - 1.895 1.861 1.992 - - 0 - 0.00%
2022-11-29 0 2.750 2.700 2.750 - - 0 0 - 1.895 1.861 1.895 - - 0 - 0.00%
2022-11-28 0 2.750 2.680 2.890 - - 0 0 - 1.895 1.847 1.992 - - 0 - 0.00%
2022-11-25 0 2.750 2.650 2.750 - - 0 0 - 1.895 1.826 1.895 - - 0 - 0.00%
2022-11-24 0 2.750 2.750 2.890 2.750 2.750 96,000 264,000 2.7500 1.895 1.895 1.992 1.895 1.895 139,292 1.8953 2.61%
2022-11-23 0 2.680 2.680 2.890 - - 0 0 - 1.847 1.847 1.992 - - 0 - 2.68%
2022-11-22 0 2.610 2.610 2.890 2.600 2.610 14,000 36,520 2.6086 1.799 1.799 1.992 1.792 1.799 20,313 1.7978 -0.38%
2022-11-21 0 2.620 2.620 2.890 2.600 2.620 70,000 182,560 2.6080 1.806 1.806 1.992 1.792 1.806 101,567 1.7974 2.75%
2022-11-18 0 2.550 2.550 2.800 2.550 2.730 18,000 46,260 2.5700 1.757 1.757 1.930 1.757 1.882 26,117 1.7712 -5.56%
2022-11-17 0 2.700 2.680 2.890 - - 0 0 - 1.861 1.847 1.992 - - 0 - 0.00%
2022-11-16 0 2.700 2.540 2.890 - - 0 0 - 1.861 1.751 1.992 - - 0 - 0.00%
2022-11-15 0 2.700 2.700 2.890 2.700 2.700 18,000 47,960 2.6644 1.861 1.861 1.992 1.861 1.861 26,117 1.8363 1.50%
2022-11-14 0 2.660 2.660 2.750 2.660 2.730 24,000 65,220 2.7175 1.833 1.833 1.895 1.833 1.882 34,823 1.8729 -1.85%
2022-11-11 0 2.710 2.710 2.800 - - 0 0 - 1.868 1.868 1.930 - - 0 - 4.23%
2022-11-10 0 2.600 2.600 2.700 2.560 2.620 10,000 26,140 2.6140 1.792 1.792 1.861 1.764 1.806 14,510 1.8016 -3.70%
2022-11-09 0 2.700 2.660 2.750 2.700 2.700 8,000 21,600 2.7000 1.861 1.833 1.895 1.861 1.861 11,608 1.8608 3.85%
2022-11-08 0 2.600 2.600 2.700 - - 0 0 - 1.792 1.792 1.861 - - 0 - 0.00%
2022-11-07 0 2.600 2.600 2.800 2.550 2.680 262,000 684,560 2.6128 1.792 1.792 1.930 1.757 1.847 380,151 1.8008 -3.70%
2022-11-04 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 1.861 1.861 1.895 1.861 1.861 5,804 1.8608 1.50%
2022-11-03 0 2.660 2.660 2.700 2.650 2.650 10,000 26,500 2.6500 1.833 1.833 1.861 1.826 1.826 14,510 1.8264 0.38%
2022-11-02 0 2.650 2.650 2.700 2.620 2.650 16,000 41,980 2.6238 1.826 1.826 1.861 1.806 1.826 23,215 1.8083 0.00%
2022-11-01 0 2.650 2.650 2.690 - - 0 0 - 1.826 1.826 1.854 - - 0 - 1.92%
2022-10-31 0 2.600 2.600 2.690 2.600 2.710 32,000 85,940 2.6856 1.792 1.792 1.854 1.792 1.868 46,431 1.8509 -4.41%
2022-10-28 0 2.720 2.700 2.720 2.720 2.720 20,000 54,480 2.7240 1.875 1.861 1.875 1.875 1.875 29,019 1.8774 0.37%
2022-10-27 0 2.710 2.710 2.890 - - 0 0 - 1.868 1.868 1.992 - - 0 - 1.12%
2022-10-26 0 2.680 2.680 2.800 2.640 2.670 30,000 79,340 2.6447 1.847 1.847 1.930 1.819 1.840 43,529 1.8227 1.13%
2022-10-25 0 2.650 2.630 2.700 - - 0 0 - 1.826 1.813 1.861 - - 0 - 0.00%
2022-10-24 0 2.650 2.650 2.690 2.610 2.710 40,000 107,440 2.6860 1.826 1.826 1.854 1.799 1.868 58,038 1.8512 -3.64%
2022-10-21 0 2.750 2.750 2.890 2.750 2.750 2,000 5,500 2.7500 1.895 1.895 1.992 1.895 1.895 2,902 1.8953 -0.36%
2022-10-20 0 2.760 2.760 2.850 2.760 2.810 44,000 122,880 2.7927 1.902 1.902 1.964 1.902 1.937 63,842 1.9247 -3.50%
2022-10-19 0 2.860 2.840 2.890 2.860 2.890 6,000 17,280 2.8800 1.971 1.957 1.992 1.971 1.992 8,706 1.9849 -0.35%
2022-10-18 0 2.870 2.840 2.890 - - 0 0 - 1.978 1.957 1.992 - - 0 - 0.00%
2022-10-17 0 2.870 2.820 2.890 - - 0 0 - 1.978 1.944 1.992 - - 0 - 0.00%
2022-10-14 0 2.870 2.850 2.870 2.870 2.890 28,000 80,400 2.8714 1.978 1.964 1.978 1.978 1.992 40,627 1.9790 1.06%
2022-10-13 0 2.840 2.840 2.870 2.820 2.840 26,000 73,800 2.8385 1.957 1.957 1.978 1.944 1.957 37,725 1.9563 0.35%
2022-10-12 0 2.830 2.830 2.890 2.830 2.890 84,000 240,620 2.8645 1.950 1.950 1.992 1.950 1.992 121,880 1.9742 -2.08%
2022-10-11 0 2.890 2.890 2.900 2.890 2.900 44,000 127,240 2.8918 1.992 1.992 1.999 1.992 1.999 63,842 1.9930 0.00%
2022-10-10 0 2.890 2.890 2.900 2.890 2.900 10,000 28,920 2.8920 1.992 1.992 1.999 1.992 1.999 14,510 1.9932 1.05%
2022-10-07 0 2.860 2.860 2.900 2.860 2.860 26,000 74,360 2.8600 1.971 1.971 1.999 1.971 1.971 37,725 1.9711 0.70%
2022-10-06 0 2.840 2.840 2.890 2.840 2.850 16,000 45,480 2.8425 1.957 1.957 1.992 1.957 1.964 23,215 1.9591 -0.70%
2022-10-05 0 2.860 2.840 2.900 2.840 2.860 28,000 80,040 2.8586 1.971 1.957 1.999 1.957 1.971 40,627 1.9701 1.78%
2022-10-03 0 2.810 2.810 2.840 2.790 2.810 16,000 44,760 2.7975 1.937 1.937 1.957 1.923 1.937 23,215 1.9280 0.72%
2022-09-30 0 2.790 2.790 2.840 2.790 2.840 24,000 67,060 2.7942 1.923 1.923 1.957 1.923 1.957 34,823 1.9257 0.00%
2022-09-29 0 2.790 2.790 2.810 2.790 2.800 28,000 78,180 2.7921 1.923 1.923 1.937 1.923 1.930 40,627 1.9243 -1.76%
2022-09-28 0 2.840 2.810 2.840 2.810 2.860 746,000 2,112,440 2.8317 1.957 1.937 1.957 1.937 1.971 1,082,414 1.9516 1.07%
2022-09-27 0 2.910 2.910 2.950 2.910 2.910 18,000 52,380 2.9100 1.937 1.937 1.963 1.937 1.937 27,047 1.9367 0.00%
2022-09-26 0 2.910 2.910 2.950 2.870 2.920 198,000 576,100 2.9096 1.937 1.937 1.963 1.910 1.943 297,513 1.9364 -1.02%
2022-09-23 0 2.940 2.940 2.980 2.850 3.020 372,000 1,090,160 2.9305 1.957 1.957 1.983 1.897 2.010 558,964 1.9503 1.73%
2022-09-22 0 2.890 2.850 2.890 2.850 2.890 26,000 74,900 2.8808 1.923 1.897 1.923 1.897 1.923 39,067 1.9172 -0.34%
2022-09-21 0 2.900 2.920 2.950 2.900 2.980 52,000 151,580 2.9150 1.930 1.943 1.963 1.930 1.983 78,135 1.9400 -1.69%
2022-09-20 0 2.950 2.900 2.960 - - 0 0 - 1.963 1.930 1.970 - - 0 - 0.00%
2022-09-19 0 2.950 2.920 2.980 2.900 2.980 24,000 70,880 2.9533 1.963 1.943 1.983 1.930 1.983 36,062 1.9655 0.00%
2022-09-16 0 2.950 2.950 3.000 2.930 2.950 268,000 785,980 2.9328 1.963 1.963 1.997 1.950 1.963 402,695 1.9518 1.03%
2022-09-15 0 2.920 2.920 2.930 2.870 2.930 534,000 1,554,780 2.9116 1.943 1.943 1.950 1.910 1.950 802,384 1.9377 -0.34%
2022-09-14 0 2.930 2.920 2.950 - - 0 0 - 1.950 1.943 1.963 - - 0 - 0.00%
2022-09-13 0 2.930 2.930 3.050 2.850 2.940 738,000 2,153,650 2.9182 1.950 1.950 2.030 1.897 1.957 1,108,913 1.9421 -1.01%
2022-09-09 0 2.960 2.960 2.980 2.940 2.960 14,000 41,360 2.9543 1.970 1.970 1.983 1.957 1.970 21,036 1.9661 0.34%
2022-09-08 0 2.950 2.950 3.000 2.920 2.950 304,000 896,740 2.9498 1.963 1.963 1.997 1.943 1.963 456,788 1.9631 1.37%
2022-09-07 0 2.910 2.900 2.940 2.880 2.910 264,000 762,600 2.8886 1.937 1.930 1.957 1.917 1.937 396,684 1.9224 0.34%
2022-09-06 0 2.900 2.900 2.950 2.900 2.950 46,000 135,260 2.9404 1.930 1.930 1.963 1.930 1.963 69,119 1.9569 0.69%
2022-09-05 0 2.880 2.850 2.990 2.880 3.060 50,000 145,640 2.9128 1.917 1.897 1.990 1.917 2.036 75,130 1.9385 -6.19%
2022-09-02 0 3.070 3.070 3.090 3.040 3.080 44,000 135,060 3.0695 2.043 2.043 2.056 2.023 2.050 66,114 2.0428 -0.65%
2022-09-01 0 3.090 3.080 3.100 3.030 3.090 274,000 838,840 3.0615 2.056 2.050 2.063 2.017 2.056 411,710 2.0375 0.98%
2022-08-31 0 3.060 3.070 3.090 2.900 3.060 208,000 623,420 2.9972 2.036 2.043 2.056 1.930 2.036 312,539 1.9947 4.79%
2022-08-30 0 2.920 2.880 2.950 2.710 2.920 144,000 409,760 2.8456 1.943 1.917 1.963 1.804 1.943 216,373 1.8938 9.36%
2022-08-29 0 2.670 2.660 2.710 2.610 2.730 250,000 669,460 2.6778 1.777 1.770 1.804 1.737 1.817 375,648 1.7821 3.09%
2022-08-26 0 2.590 2.550 2.590 2.580 2.590 72,000 186,320 2.5878 1.724 1.697 1.724 1.717 1.724 108,187 1.7222 2.78%
2022-08-25 0 2.520 2.520 2.590 2.510 2.550 42,000 105,840 2.5200 1.677 1.677 1.724 1.670 1.697 63,109 1.6771 0.00%
2022-08-24 0 2.520 2.520 2.540 2.520 2.580 24,000 61,000 2.5417 1.677 1.677 1.690 1.677 1.717 36,062 1.6915 -2.70%
2022-08-23 0 2.590 2.560 2.590 2.560 2.590 66,000 170,860 2.5888 1.724 1.704 1.724 1.704 1.724 99,171 1.7229 0.39%
2022-08-22 0 2.580 2.560 2.590 2.580 2.580 6,000 15,480 2.5800 1.717 1.704 1.724 1.717 1.717 9,016 1.7170 -0.39%
2022-08-19 0 2.590 2.520 2.590 2.590 2.590 26,000 67,340 2.5900 1.724 1.677 1.724 1.724 1.724 39,067 1.7237 2.78%
2022-08-18 0 2.520 2.520 2.590 2.500 2.500 4,000 10,000 2.5000 1.677 1.677 1.724 1.664 1.664 6,010 1.6638 -1.56%
2022-08-17 0 2.560 2.560 2.590 - - 0 0 - 1.704 1.704 1.724 - - 0 - 0.00%
2022-08-16 0 2.560 2.560 2.600 2.560 2.600 68,000 176,520 2.5959 1.704 1.704 1.730 1.704 1.730 102,176 1.7276 1.99%
2022-08-15 0 2.510 2.530 2.580 2.460 2.580 190,000 480,060 2.5266 1.670 1.684 1.717 1.637 1.717 285,492 1.6815 4.58%
2022-08-12 0 2.400 2.340 2.400 2.380 2.400 8,000 19,160 2.3950 1.597 1.557 1.597 1.584 1.597 12,021 1.5939 3.00%
2022-08-11 0 2.330 2.290 2.400 2.330 2.330 2,000 4,660 2.3300 1.551 1.524 1.597 1.551 1.551 3,005 1.5507 1.75%
2022-08-10 0 2.290 2.290 2.360 2.280 2.360 30,000 69,000 2.3000 1.524 1.524 1.571 1.517 1.571 45,078 1.5307 -2.97%
2022-08-09 0 2.360 2.360 2.380 2.360 2.360 2,000 4,720 2.3600 1.571 1.571 1.584 1.571 1.571 3,005 1.5706 0.00%
2022-08-08 0 2.360 2.300 2.360 - - 0 0 - 1.571 1.531 1.571 - - 0 - -1.26%
2022-08-05 0 2.390 2.390 2.400 2.360 2.360 14,000 33,040 2.3600 1.591 1.591 1.597 1.571 1.571 21,036 1.5706 1.70%
2022-08-04 0 2.350 2.340 2.400 - - 0 0 - 1.564 1.557 1.597 - - 0 - 0.00%
2022-08-03 0 2.350 2.350 2.400 2.330 2.330 4,000 9,320 2.3300 1.564 1.564 1.597 1.551 1.551 6,010 1.5507 0.86%
2022-08-02 0 2.330 2.350 2.400 2.290 2.330 18,000 41,540 2.3078 1.551 1.564 1.597 1.524 1.551 27,047 1.5359 -2.92%
2022-08-01 0 2.400 2.280 2.400 - - 0 0 - 1.597 1.517 1.597 - - 0 - -0.41%
2022-07-29 0 2.410 2.400 2.490 - - 0 0 - 1.604 1.597 1.657 - - 0 - 0.00%
2022-07-28 0 2.410 2.300 2.410 - - 0 0 - 1.604 1.531 1.604 - - 0 - 0.00%
2022-07-27 0 2.410 2.300 2.500 2.280 2.410 36,000 84,280 2.3411 1.604 1.531 1.664 1.517 1.604 54,093 1.5580 5.70%
2022-07-26 0 2.280 2.280 2.390 2.280 2.400 30,000 70,500 2.3500 1.517 1.517 1.591 1.517 1.597 45,078 1.5640 -1.30%
2022-07-25 0 2.310 2.280 2.310 - - 0 0 - 1.537 1.517 1.537 - - 0 - -0.43%
2022-07-22 0 2.320 2.280 2.330 2.310 2.320 62,000 143,620 2.3165 1.544 1.517 1.551 1.537 1.544 93,161 1.5416 0.00%
2022-07-21 0 2.320 2.290 2.320 - - 0 0 - 1.544 1.524 1.544 - - 0 - -0.43%
2022-07-20 0 2.330 2.280 2.340 2.330 2.330 10,000 23,300 2.3300 1.551 1.517 1.557 1.551 1.551 15,026 1.5507 2.19%
2022-07-19 0 2.280 2.270 2.280 - - 0 0 - 1.517 1.511 1.517 - - 0 - 0.00%
2022-07-18 0 2.280 2.260 2.320 2.280 2.280 32,000 72,960 2.2800 1.517 1.504 1.544 1.517 1.517 48,083 1.5174 0.00%
2022-07-15 0 2.280 2.280 2.300 2.270 2.270 40,000 90,800 2.2700 1.517 1.517 1.531 1.511 1.511 60,104 1.5107 -0.87%
2022-07-14 0 2.300 2.280 2.320 - - 0 0 - 1.531 1.517 1.544 - - 0 - 0.00%
2022-07-13 0 2.300 2.280 2.300 - - 0 0 - 1.531 1.517 1.531 - - 0 - -1.29%
2022-07-12 0 2.330 2.300 2.340 2.300 2.340 268,000 619,100 2.3101 1.551 1.531 1.557 1.531 1.557 402,695 1.5374 -2.92%
2022-07-11 0 2.400 2.340 2.400 2.340 2.400 18,000 42,840 2.3800 1.597 1.557 1.597 1.557 1.597 27,047 1.5839 -0.41%
2022-07-08 0 2.410 2.330 2.410 - - 0 0 - 1.604 1.551 1.604 - - 0 - -0.82%
2022-07-07 0 2.430 2.320 2.430 2.430 2.430 10,000 24,300 2.4300 1.617 1.544 1.617 1.617 1.617 15,026 1.6172 -1.62%
2022-07-06 0 2.470 2.330 2.470 2.310 2.470 25,870 62,844 2.4292 1.644 1.551 1.644 1.537 1.644 38,872 1.6167 3.78%
2022-07-05 0 2.380 2.380 2.470 - - 0 0 - 1.584 1.584 1.644 - - 0 - 0.00%
2022-07-04 0 2.380 2.380 2.470 2.380 2.380 14,000 33,320 2.3800 1.584 1.584 1.644 1.584 1.584 21,036 1.5839 0.00%
2022-06-30 0 2.380 2.380 2.430 2.360 2.360 2,000 4,720 2.3600 1.584 1.584 1.617 1.571 1.571 3,005 1.5706 0.00%
2022-06-29 0 2.380 2.260 2.380 2.350 2.390 4,000 9,480 2.3700 1.584 1.504 1.584 1.564 1.591 6,010 1.5773 3.03%
2022-06-28 0 2.310 2.310 2.380 2.100 2.350 76,000 172,360 2.2679 1.537 1.537 1.584 1.398 1.564 114,197 1.5093 -4.94%
2022-06-27 0 2.430 2.250 2.430 - - 0 0 - 1.617 1.497 1.617 - - 0 - -2.41%
2022-06-24 0 2.490 2.470 2.550 - - 0 0 - 1.657 1.644 1.697 - - 0 - 0.00%
2022-06-23 0 2.490 2.360 2.570 2.400 2.490 16,000 38,900 2.4313 1.657 1.571 1.710 1.597 1.657 24,041 1.6180 3.75%
2022-06-22 0 2.400 2.260 2.440 - - 0 0 - 1.597 1.504 1.624 - - 0 - 0.00%
2022-06-21 0 2.400 2.400 2.440 2.300 2.400 148,000 354,200 2.3932 1.597 1.597 1.624 1.531 1.597 222,384 1.5927 4.35%
2022-06-20 0 2.300 2.260 2.300 2.300 2.360 18,000 41,540 2.3078 1.531 1.504 1.531 1.531 1.571 27,047 1.5359 -2.54%
2022-06-17 0 2.360 2.360 2.390 2.360 2.400 14,000 33,440 2.3886 1.571 1.571 1.591 1.571 1.597 21,036 1.5896 0.00%
2022-06-16 0 2.360 2.320 2.440 2.360 2.360 12,000 28,600 2.3833 1.571 1.544 1.624 1.571 1.571 18,031 1.5861 0.00%
2022-06-15 0 2.360 2.360 2.370 2.420 2.420 4,000 9,560 2.3900 1.571 1.571 1.577 1.611 1.611 6,010 1.5906 -2.48%
2022-06-14 0 2.420 2.250 2.450 2.420 2.450 6,000 14,580 2.4300 1.611 1.497 1.631 1.611 1.631 9,016 1.6172 0.00%
2022-06-13 0 2.420 2.420 2.480 2.350 2.400 60,000 142,120 2.3687 1.611 1.611 1.650 1.564 1.597 90,156 1.5764 0.00%
2022-06-10 0 2.420 2.420 2.450 2.410 2.450 20,000 48,920 2.4460 1.611 1.611 1.631 1.604 1.631 30,052 1.6279 -3.20%
2022-06-09 0 2.500 2.450 2.500 2.470 2.500 26,000 64,520 2.4815 1.664 1.631 1.664 1.644 1.664 39,067 1.6515 -1.19%
2022-06-08 0 2.530 2.490 2.500 2.490 2.540 58,000 144,680 2.4945 1.684 1.657 1.664 1.657 1.690 87,150 1.6601 2.43%
2022-06-07 0 2.470 2.470 2.530 2.470 2.470 30,000 74,100 2.4700 1.644 1.644 1.684 1.644 1.644 45,078 1.6438 0.00%
2022-06-06 0 2.470 2.470 2.560 2.450 2.500 16,000 39,580 2.4738 1.644 1.644 1.704 1.631 1.664 24,041 1.6463 -0.40%
2022-06-02 0 2.480 2.420 2.500 - - 0 0 - 1.650 1.611 1.664 - - 0 - 0.00%
2022-06-01 0 2.480 2.480 2.530 2.400 2.480 24,000 58,280 2.4283 1.650 1.650 1.684 1.597 1.650 36,062 1.6161 0.40%
2022-05-31 0 2.470 2.440 2.500 2.470 2.580 130,000 330,880 2.5452 1.644 1.624 1.664 1.644 1.717 195,337 1.6939 -5.73%
2022-05-30 0 2.620 2.600 2.620 2.570 2.620 26,000 67,420 2.5931 1.744 1.730 1.744 1.710 1.744 39,067 1.7257 2.34%
2022-05-27 0 2.560 2.420 2.560 2.570 2.570 10,000 25,700 2.5700 1.704 1.611 1.704 1.710 1.710 15,026 1.7104 0.00%
2022-05-26 0 2.560 2.420 2.570 - - 0 0 - 1.704 1.611 1.710 - - 0 - 0.00%
2022-05-25 0 2.560 2.430 2.570 - - 0 0 - 1.704 1.617 1.710 - - 0 - 0.00%
2022-05-24 0 2.560 2.420 2.560 2.550 2.560 6,000 15,360 2.5600 1.704 1.611 1.704 1.697 1.704 9,016 1.7037 1.99%
2022-05-23 0 2.510 2.450 2.570 2.400 2.550 74,000 180,080 2.4335 1.670 1.631 1.710 1.597 1.697 111,192 1.6195 0.40%
2022-05-20 0 2.500 2.450 2.570 2.500 2.500 2,000 5,000 2.5000 1.664 1.631 1.710 1.664 1.664 3,005 1.6638 0.00%
2022-05-19 0 2.500 2.350 2.560 2.500 2.550 4,000 10,100 2.5250 1.664 1.564 1.704 1.664 1.697 6,010 1.6804 0.81%
2022-05-18 0 2.480 2.470 2.500 2.400 2.480 8,000 19,680 2.4600 1.650 1.644 1.664 1.597 1.650 12,021 1.6372 0.00%
2022-05-17 0 2.480 2.480 2.570 2.470 2.560 38,000 94,460 2.4858 1.650 1.650 1.710 1.644 1.704 57,098 1.6543 -2.75%
2022-05-16 0 2.550 2.350 2.550 - - 0 0 - 1.697 1.564 1.697 - - 0 - 0.00%
2022-05-13 0 2.550 2.460 2.550 2.550 2.550 14,000 35,700 2.5500 1.697 1.637 1.697 1.697 1.697 21,036 1.6971 0.00%
2022-05-12 0 2.550 2.550 2.560 2.550 2.550 8,000 20,520 2.5650 1.697 1.697 1.704 1.697 1.697 12,021 1.7071 0.00%
2022-05-11 0 2.550 2.550 2.570 2.550 2.550 4,000 10,200 2.5500 1.697 1.697 1.710 1.697 1.697 6,010 1.6971 2.00%
2022-05-10 0 2.600 2.600 2.620 2.550 2.600 158,000 406,560 2.5732 1.664 1.664 1.677 1.632 1.664 246,906 1.6466 0.00%
2022-05-06 0 2.600 2.560 2.600 - - 0 0 - 1.664 1.638 1.664 - - 0 - -0.38%
2022-05-05 0 2.610 2.600 2.610 - - 2,000 5,240 2.6200 1.670 1.664 1.670 - - 3,125 1.6766 -0.76%
2022-05-04 0 2.630 2.600 2.660 2.630 2.630 30,000 78,900 2.6300 1.683 1.664 1.702 1.683 1.683 46,881 1.6830 0.00%
2022-05-03 0 2.630 2.590 2.630 2.630 2.630 4,000 10,480 2.6200 1.683 1.657 1.683 1.683 1.683 6,251 1.6766 0.77%
2022-04-29 0 2.610 2.610 2.630 2.600 2.610 182,000 474,580 2.6076 1.670 1.670 1.683 1.664 1.670 284,411 1.6686 0.38%
2022-04-28 0 2.600 2.580 2.600 2.600 2.600 64,000 166,400 2.6000 1.664 1.651 1.664 1.664 1.664 100,013 1.6638 0.00%
2022-04-27 0 2.600 2.600 2.670 - - 0 0 - 1.664 1.664 1.709 - - 0 - 0.00%
2022-04-26 0 2.600 2.600 2.690 2.520 2.620 3,868,000 9,979,580 2.5800 1.664 1.664 1.721 1.613 1.677 6,044,507 1.6510 1.96%
2022-04-25 0 2.550 2.550 2.600 2.500 2.500 6,000 15,000 2.5000 1.632 1.632 1.664 1.600 1.600 9,376 1.5998 -1.92%
2022-04-22 0 2.600 2.600 2.610 2.580 2.580 2,000 5,160 2.5800 1.664 1.664 1.670 1.651 1.651 3,125 1.6510 -0.38%
2022-04-21 0 2.610 2.610 2.620 2.600 2.610 2,470,000 6,373,240 2.5803 1.670 1.670 1.677 1.664 1.670 3,859,858 1.6512 1.16%
2022-04-20 0 2.580 2.570 2.580 2.580 2.580 16,000 41,280 2.5800 1.651 1.645 1.651 1.651 1.651 25,003 1.6510 0.39%
2022-04-19 0 2.570 2.570 2.590 2.570 2.630 122,000 314,580 2.5785 1.645 1.645 1.657 1.645 1.683 190,649 1.6500 -2.28%
2022-04-14 0 2.630 2.580 2.630 2.580 2.630 6,000 15,580 2.5967 1.683 1.651 1.683 1.651 1.683 9,376 1.6617 3.14%
2022-04-13 0 2.550 2.550 2.630 - - 0 0 - 1.632 1.632 1.683 - - 0 - 0.00%
2022-04-12 0 2.550 2.550 2.600 2.470 2.550 44,000 111,600 2.5364 1.632 1.632 1.664 1.581 1.632 68,759 1.6231 1.59%
2022-04-11 0 2.510 2.510 2.520 2.510 2.530 440,000 1,104,800 2.5109 1.606 1.606 1.613 1.606 1.619 687,586 1.6068 0.40%
2022-04-08 0 2.500 2.470 2.530 2.540 2.560 6,000 15,280 2.5467 1.600 1.581 1.619 1.625 1.638 9,376 1.6297 -1.57%
2022-04-07 0 2.540 2.540 2.580 2.540 2.570 8,000 20,500 2.5625 1.625 1.625 1.651 1.625 1.645 12,502 1.6398 0.40%
2022-04-06 0 2.530 2.530 2.600 2.480 2.580 150,000 382,740 2.5516 1.619 1.619 1.664 1.587 1.651 234,404 1.6328 -1.56%
2022-04-04 0 2.570 2.550 2.610 2.570 2.580 30,000 77,140 2.5713 1.645 1.632 1.670 1.645 1.651 46,881 1.6454 2.39%
2022-04-01 0 2.510 2.510 2.630 2.490 2.490 24,000 59,760 2.4900 1.606 1.606 1.683 1.593 1.593 37,505 1.5934 1.62%
2022-03-31 0 2.470 2.470 2.540 2.470 2.540 16,025 39,939 2.4923 1.581 1.581 1.625 1.581 1.625 25,042 1.5949 -0.40%
2022-03-30 0 2.480 2.460 2.480 2.330 2.480 196,000 460,680 2.3504 1.587 1.574 1.587 1.491 1.587 306,288 1.5041 6.44%
2022-03-29 0 2.330 2.300 2.340 2.270 2.330 90,000 207,680 2.3076 1.491 1.472 1.497 1.453 1.491 140,643 1.4767 4.02%
2022-03-28 0 2.240 2.240 2.340 - - 0 0 - 1.433 1.433 1.497 - - 0 - 3.70%
2022-03-25 0 2.160 2.160 2.260 2.150 2.160 10,000 21,520 2.1520 1.382 1.382 1.446 1.376 1.382 15,627 1.3771 1.41%
2022-03-24 0 2.130 2.090 2.150 2.150 2.150 2,000 4,300 2.1500 1.363 1.337 1.376 1.376 1.376 3,125 1.3758 -4.91%
2022-03-23 0 2.240 2.230 2.240 2.200 2.240 66,000 146,240 2.2158 1.433 1.427 1.433 1.408 1.433 103,138 1.4179 3.23%
2022-03-22 0 2.170 2.060 2.230 2.150 2.170 798,000 1,678,740 2.1037 1.389 1.318 1.427 1.376 1.389 1,247,031 1.3462 6.90%
2022-03-21 0 2.030 2.030 2.180 2.010 2.030 36,000 72,440 2.0122 1.299 1.299 1.395 1.286 1.299 56,257 1.2877 -0.98%
2022-03-18 0 2.050 2.030 2.050 2.050 2.230 36,000 74,200 2.0611 1.312 1.299 1.312 1.312 1.427 56,257 1.3189 0.00%
2022-03-17 0 2.050 2.030 2.050 2.010 2.080 844,000 1,729,780 2.0495 1.312 1.299 1.312 1.286 1.331 1,318,915 1.3115 -2.38%
2022-03-16 0 2.100 2.000 2.100 2.050 2.180 1,298,000 2,721,540 2.0967 1.344 1.280 1.344 1.312 1.395 2,028,379 1.3417 0.00%
2022-03-15 0 2.100 2.100 2.200 2.100 2.280 20,000 43,580 2.1790 1.344 1.344 1.408 1.344 1.459 31,254 1.3944 -7.89%
2022-03-14 0 2.280 2.160 2.280 2.280 2.280 20,000 45,600 2.2800 1.459 1.382 1.459 1.459 1.459 31,254 1.4590 -0.44%
2022-03-11 0 2.290 2.270 2.300 2.270 2.340 60,000 138,580 2.3097 1.465 1.453 1.472 1.453 1.497 93,762 1.4780 -0.43%
2022-03-10 0 2.300 2.300 2.320 2.270 2.450 68,000 156,980 2.3085 1.472 1.472 1.485 1.453 1.568 106,263 1.4773 1.32%
2022-03-09 0 2.270 2.270 2.370 2.270 2.280 42,300 97,254 2.2991 1.453 1.453 1.517 1.453 1.459 66,102 1.4713 -6.97%
2022-03-08 0 2.440 2.430 2.450 - - 0 0 - 1.561 1.555 1.568 - - 0 - -0.41%
2022-03-07 0 2.450 2.440 2.470 2.470 2.470 8,000 19,760 2.4700 1.568 1.561 1.581 1.581 1.581 12,502 1.5806 -0.81%
2022-03-04 0 2.470 2.460 2.500 2.470 2.520 78,000 194,560 2.4944 1.581 1.574 1.600 1.581 1.613 121,890 1.5962 -1.98%
2022-03-03 0 2.520 2.520 2.600 2.500 2.610 68,000 173,860 2.5568 1.613 1.613 1.664 1.600 1.670 106,263 1.6361 -3.08%
2022-03-02 0 2.600 2.600 2.620 2.600 2.630 52,000 136,700 2.6288 1.664 1.664 1.677 1.664 1.683 81,260 1.6823 -0.38%
2022-03-01 0 2.610 2.600 2.650 2.600 2.650 28,000 73,280 2.6171 1.670 1.664 1.696 1.664 1.696 43,755 1.6748 0.38%
2022-02-28 0 2.600 2.600 2.800 2.520 2.580 92,000 235,320 2.5578 1.664 1.664 1.792 1.613 1.651 143,768 1.6368 0.00%
2022-02-25 0 2.600 2.590 2.600 2.560 2.640 142,000 367,080 2.5851 1.664 1.657 1.664 1.638 1.689 221,903 1.6542 -1.89%
2022-02-24 0 2.650 2.640 2.690 2.650 2.700 56,000 148,860 2.6582 1.696 1.689 1.721 1.696 1.728 87,511 1.7010 -5.36%
2022-02-23 0 2.800 2.700 2.800 2.750 2.800 46,000 127,020 2.7613 1.792 1.728 1.792 1.760 1.792 71,884 1.7670 1.82%
2022-02-22 0 2.750 2.700 2.760 2.750 2.780 62,000 170,600 2.7516 1.760 1.728 1.766 1.760 1.779 96,887 1.7608 -1.79%
2022-02-21 0 2.800 2.750 2.800 2.800 2.830 24,000 67,260 2.8025 1.792 1.760 1.792 1.792 1.811 37,505 1.7934 -3.11%
2022-02-18 0 2.890 2.830 2.890 - - 0 0 - 1.849 1.811 1.849 - - 0 - 0.00%
2022-02-17 0 2.890 2.830 2.890 - - 0 0 - 1.849 1.811 1.849 - - 0 - 0.00%
2022-02-16 0 2.890 2.830 2.900 2.900 2.900 66,000 191,380 2.8997 1.849 1.811 1.856 1.856 1.856 103,138 1.8556 -0.34%
2022-02-15 0 2.900 2.820 2.900 2.870 2.900 52,000 150,080 2.8862 1.856 1.805 1.856 1.837 1.856 81,260 1.8469 1.75%
2022-02-14 0 2.850 2.750 2.850 - - 0 0 - 1.824 1.760 1.824 - - 0 - -1.72%
2022-02-11 0 2.900 2.820 2.900 2.890 2.900 62,000 179,300 2.8919 1.856 1.805 1.856 1.849 1.856 96,887 1.8506 0.35%
2022-02-10 0 2.890 2.800 2.890 2.890 2.890 48,000 138,720 2.8900 1.849 1.792 1.849 1.849 1.849 75,009 1.8494 1.76%
2022-02-09 0 2.840 2.800 2.840 - - 0 0 - 1.817 1.792 1.817 - - 0 - -0.70%
2022-02-08 0 2.860 2.800 2.860 2.800 2.860 202,000 574,500 2.8441 1.830 1.792 1.830 1.792 1.830 315,665 1.8200 2.14%
2022-02-07 0 2.800 2.800 2.840 2.800 2.840 28,000 78,600 2.8071 1.792 1.792 1.817 1.792 1.817 43,755 1.7963 -0.71%
2022-02-04 0 2.820 2.820 2.840 2.820 2.830 90,000 255,100 2.8344 1.805 1.805 1.817 1.805 1.811 140,643 1.8138 0.71%
2022-01-31 0 2.800 2.800 2.830 2.800 2.800 160,000 448,000 2.8000 1.792 1.792 1.811 1.792 1.792 250,031 1.7918 1.08%
2022-01-28 0 2.770 2.750 2.770 2.770 2.780 112,000 311,560 2.7818 1.773 1.760 1.773 1.773 1.779 175,022 1.7801 -0.36%
2022-01-27 0 2.780 2.750 2.780 2.780 2.790 46,000 128,320 2.7896 1.779 1.760 1.779 1.779 1.785 71,884 1.7851 -0.36%
2022-01-26 0 2.790 2.750 2.790 - - 0 0 - 1.785 1.760 1.785 - - 0 - -0.36%
2022-01-25 0 2.800 2.750 2.800 2.800 2.800 12,000 33,600 2.8000 1.792 1.760 1.792 1.792 1.792 18,752 1.7918 0.00%
2022-01-24 0 2.800 2.730 2.800 - - 0 0 - 1.792 1.747 1.792 - - 0 - 0.00%
2022-01-21 0 2.800 2.750 2.800 2.800 2.800 42,000 117,600 2.8000 1.792 1.760 1.792 1.792 1.792 65,633 1.7918 0.00%
2022-01-20 0 2.800 2.750 2.820 2.800 2.800 96,000 268,800 2.8000 1.792 1.760 1.805 1.792 1.792 150,019 1.7918 0.72%
2022-01-19 0 2.780 2.700 2.780 2.750 2.800 138,000 380,420 2.7567 1.779 1.728 1.779 1.760 1.792 215,652 1.7640 0.36%
2022-01-18 0 2.770 2.700 2.760 2.700 2.770 32,000 87,240 2.7263 1.773 1.728 1.766 1.728 1.773 50,006 1.7446 0.73%
2022-01-17 0 2.750 2.700 2.750 2.750 2.800 344,000 954,220 2.7739 1.760 1.728 1.760 1.760 1.792 537,567 1.7751 -0.36%
2022-01-14 0 2.760 2.740 2.760 2.720 2.760 32,000 87,520 2.7350 1.766 1.753 1.766 1.741 1.766 50,006 1.7502 -0.72%
2022-01-13 0 2.780 2.720 2.790 - - 0 0 - 1.779 1.741 1.785 - - 0 - 0.00%
2022-01-12 0 2.780 2.720 2.790 - - 0 0 - 1.779 1.741 1.785 - - 0 - 0.00%
2022-01-11 0 2.780 2.740 2.780 2.730 2.780 36,000 98,820 2.7450 1.779 1.753 1.779 1.747 1.779 56,257 1.7566 2.21%
2022-01-10 0 2.720 2.720 2.750 2.700 2.780 326,000 889,580 2.7288 1.741 1.741 1.760 1.728 1.779 509,439 1.7462 -0.37%
2022-01-07 0 2.730 2.710 2.730 2.720 2.800 98,000 269,500 2.7500 1.747 1.734 1.747 1.741 1.792 153,144 1.7598 -1.09%
2022-01-06 0 2.760 2.730 2.760 2.760 2.800 56,000 156,000 2.7857 1.766 1.747 1.766 1.766 1.792 87,511 1.7826 0.36%
2022-01-05 0 2.750 2.720 2.750 2.730 2.800 472,000 1,303,380 2.7614 1.760 1.741 1.760 1.747 1.792 737,592 1.7671 0.00%
2022-01-04 0 2.750 2.720 2.750 2.730 2.800 34,000 93,540 2.7512 1.760 1.741 1.760 1.747 1.792 53,132 1.7605 -0.36%
2022-01-03 0 2.760 2.700 2.770 2.740 2.800 668,000 1,846,760 2.7646 1.766 1.728 1.773 1.753 1.792 1,043,881 1.7691 -1.43%
2021-12-31 0 2.800 2.700 2.800 2.780 2.840 722,000 2,030,860 2.8128 1.792 1.728 1.792 1.779 1.817 1,128,266 1.8000 2.19%
2021-12-30 0 2.740 2.720 2.740 2.620 2.780 664,000 1,819,480 2.7402 1.753 1.741 1.753 1.677 1.779 1,037,630 1.7535 4.18%
2021-12-29 0 2.630 2.610 2.680 2.630 2.680 92,000 243,340 2.6450 1.683 1.670 1.715 1.683 1.715 143,768 1.6926 -1.13%
2021-12-28 0 2.660 2.660 2.810 2.610 2.700 48,000 127,520 2.6567 1.702 1.702 1.798 1.670 1.728 75,009 1.7001 -1.12%
2021-12-24 0 2.690 2.610 2.690 2.680 2.730 616,000 1,670,880 2.7125 1.721 1.670 1.721 1.715 1.747 962,621 1.7358 -0.37%
2021-12-23 0 2.700 2.650 2.700 2.650 2.700 62,000 164,980 2.6610 1.728 1.696 1.728 1.696 1.728 96,887 1.7028 -0.37%
2021-12-22 0 2.710 2.680 2.710 2.660 2.730 112,000 302,020 2.6966 1.734 1.715 1.734 1.702 1.747 175,022 1.7256 -0.37%
2021-12-21 0 2.720 2.680 2.720 2.700 2.730 96,000 259,820 2.7065 1.741 1.715 1.741 1.728 1.747 150,019 1.7319 -0.37%
2021-12-20 0 2.730 2.690 2.750 2.730 2.780 26,000 71,960 2.7677 1.747 1.721 1.760 1.747 1.779 40,630 1.7711 -1.80%
2021-12-17 0 2.780 2.730 2.780 2.730 2.800 96,000 263,580 2.7456 1.779 1.747 1.779 1.747 1.792 150,019 1.7570 1.09%
2021-12-16 0 2.750 2.730 2.750 2.690 2.780 117,000 320,610 2.7403 1.760 1.747 1.760 1.721 1.779 182,835 1.7535 -2.48%
2021-12-15 0 2.820 2.820 2.840 2.820 2.820 24,000 67,680 2.8200 1.805 1.805 1.817 1.805 1.805 37,505 1.8046 2.55%
2021-12-14 0 2.750 2.770 2.830 2.750 2.760 68,000 187,020 2.7503 1.760 1.773 1.811 1.760 1.766 106,263 1.7600 -3.17%
2021-12-13 0 2.840 2.760 2.840 - - 0 0 - 1.817 1.766 1.817 - - 0 - 0.00%
2021-12-10 0 2.840 2.760 2.840 2.800 2.840 46,000 129,480 2.8148 1.817 1.766 1.817 1.792 1.817 71,884 1.8012 0.35%
2021-12-09 0 2.830 2.750 2.840 2.830 2.830 38,000 107,540 2.8300 1.811 1.760 1.817 1.811 1.811 59,382 1.8110 0.00%
2021-12-08 0 2.830 2.750 2.830 2.810 2.830 22,000 61,900 2.8136 1.811 1.760 1.811 1.798 1.811 34,379 1.8005 0.00%
2021-12-07 0 2.830 2.750 2.830 2.800 2.830 30,000 84,300 2.8100 1.811 1.760 1.811 1.792 1.811 46,881 1.7982 0.00%
2021-12-06 0 2.830 2.800 2.830 2.800 2.840 36,000 101,720 2.8256 1.811 1.792 1.811 1.792 1.817 56,257 1.8081 -0.35%
2021-12-03 0 2.840 2.800 2.840 - - 0 0 - 1.817 1.792 1.817 - - 0 - 0.00%
2021-12-02 0 2.840 2.800 2.850 2.800 2.870 38,000 107,280 2.8232 1.817 1.792 1.824 1.792 1.837 59,382 1.8066 0.71%
2021-12-01 0 2.820 2.800 2.820 2.840 2.860 70,000 200,040 2.8577 1.805 1.792 1.805 1.817 1.830 109,389 1.8287 -1.05%
2021-11-30 0 2.850 2.800 2.850 2.800 2.920 58,000 165,340 2.8507 1.824 1.792 1.824 1.792 1.869 90,636 1.8242 0.00%
2021-11-29 0 2.850 2.800 2.850 - - 0 0 - 1.824 1.792 1.824 - - 0 - -2.40%
2021-11-26 0 2.920 2.800 2.920 - - 2,000 5,840 2.9200 1.869 1.792 1.869 - - 3,125 1.8686 0.00%
2021-11-25 0 2.920 2.900 2.920 - - 0 0 - 1.869 1.856 1.869 - - 0 - -1.02%
2021-11-24 0 2.950 2.900 2.950 - - 0 0 - 1.888 1.856 1.888 - - 0 - 0.00%
2021-11-23 0 2.950 2.950 3.000 2.930 3.000 108,000 318,860 2.9524 1.888 1.888 1.920 1.875 1.920 168,771 1.8893 3.87%
2021-11-22 0 2.840 2.840 2.860 2.840 2.930 6,000 17,220 2.8700 1.817 1.817 1.830 1.817 1.875 9,376 1.8366 0.00%
2021-11-19 0 2.840 2.840 2.860 2.840 2.840 12,000 34,080 2.8400 1.817 1.817 1.830 1.817 1.817 18,752 1.8174 0.00%
2021-11-18 0 2.840 2.800 2.840 - - 0 0 - 1.817 1.792 1.817 - - 0 - 0.00%
2021-11-17 0 2.840 2.850 2.880 2.840 2.850 288,000 818,820 2.8431 1.817 1.824 1.843 1.817 1.824 450,056 1.8194 -1.05%
2021-11-16 0 2.870 2.850 2.870 2.860 2.870 66,000 188,380 2.8542 1.837 1.824 1.837 1.830 1.837 103,138 1.8265 0.70%
2021-11-15 0 2.850 2.840 2.850 2.850 2.860 14,000 39,940 2.8529 1.824 1.817 1.824 1.824 1.830 21,878 1.8256 0.35%
2021-11-12 0 2.840 2.800 2.850 - - 0 0 - 1.817 1.792 1.824 - - 0 - 0.00%
2021-11-11 0 2.840 2.800 2.880 2.810 2.860 38,000 108,440 2.8537 1.817 1.792 1.843 1.798 1.830 59,382 1.8261 1.43%
2021-11-10 0 2.800 2.800 2.870 2.790 2.850 10,000 28,360 2.8360 1.792 1.792 1.837 1.785 1.824 15,627 1.8148 -0.71%
2021-11-09 0 2.820 2.850 2.880 2.810 2.820 10,000 28,160 2.8160 1.805 1.824 1.843 1.798 1.805 15,627 1.8020 -1.05%
2021-11-08 0 2.850 2.850 2.880 2.850 2.850 100,000 285,000 2.8500 1.824 1.824 1.843 1.824 1.824 156,270 1.8238 0.00%
2021-11-05 0 2.850 2.850 2.940 2.700 2.850 44,000 121,560 2.7627 1.824 1.824 1.881 1.728 1.824 68,759 1.7679 0.00%
2021-11-04 0 2.850 2.810 2.950 2.810 2.850 66,000 186,240 2.8218 1.824 1.798 1.888 1.798 1.824 103,138 1.8057 0.71%
2021-11-03 0 2.830 2.830 2.900 - - 0 0 - 1.811 1.811 1.856 - - 0 - 0.00%
2021-11-02 0 2.830 2.820 2.830 2.810 2.860 32,000 90,180 2.8181 1.811 1.805 1.811 1.798 1.830 50,006 1.8034 -1.05%
2021-11-01 0 2.860 2.860 2.900 - - 0 0 - 1.830 1.830 1.856 - - 0 - 0.00%
2021-10-29 0 2.860 2.860 2.900 - - 0 0 - 1.830 1.830 1.856 - - 0 - 1.42%
2021-10-28 0 2.820 2.810 2.900 2.820 2.890 6,000 17,200 2.8667 1.805 1.798 1.856 1.805 1.849 9,376 1.8344 0.36%
2021-10-27 0 2.810 2.810 2.900 2.810 2.840 62,000 175,420 2.8294 1.798 1.798 1.856 1.798 1.817 96,887 1.8106 -0.71%
2021-10-26 0 2.830 2.820 2.830 2.820 2.850 28,000 79,160 2.8271 1.811 1.805 1.811 1.805 1.824 43,755 1.8091 0.71%
2021-10-25 0 2.810 2.810 2.880 2.810 2.850 2,063,275 5,876,851 2.8483 1.798 1.798 1.843 1.798 1.824 3,224,271 1.8227 -1.40%
2021-10-22 0 2.850 2.850 2.900 2.760 2.860 122,000 345,020 2.8280 1.824 1.824 1.856 1.766 1.830 190,649 1.8097 0.00%
2021-10-21 0 2.850 2.820 2.900 2.740 2.910 124,000 355,440 2.8665 1.824 1.805 1.856 1.753 1.862 193,774 1.8343 5.95%
2021-10-20 0 2.690 2.780 2.850 2.690 2.850 54,000 150,300 2.7833 1.721 1.779 1.824 1.721 1.824 84,386 1.7811 -6.92%
2021-10-19 0 2.890 2.690 2.890 2.800 2.910 72,000 206,100 2.8625 1.849 1.721 1.849 1.792 1.862 112,514 1.8318 0.70%
2021-10-18 0 2.870 2.800 2.890 - - 0 0 - 1.837 1.792 1.849 - - 0 - -0.35%
2021-10-15 0 2.880 2.710 2.880 2.760 2.880 44,000 123,120 2.7982 1.843 1.734 1.843 1.766 1.843 68,759 1.7906 7.06%
2021-10-12 0 2.690 2.690 2.850 2.690 2.800 52,000 141,840 2.7277 1.721 1.721 1.824 1.721 1.792 81,260 1.7455 -2.89%
2021-10-11 0 2.770 2.770 2.850 2.690 2.750 422,000 1,146,610 2.7171 1.773 1.773 1.824 1.721 1.760 659,458 1.7387 2.21%
2021-10-08 0 2.710 2.710 2.750 - - 0 0 - 1.734 1.734 1.760 - - 0 - 1.12%
2021-10-07 0 2.680 2.650 2.750 2.640 2.710 26,000 69,200 2.6615 1.715 1.696 1.760 1.689 1.734 40,630 1.7032 -1.11%
2021-10-06 0 2.710 2.710 2.730 - - 0 0 - 1.734 1.734 1.747 - - 0 - 0.37%
2021-10-05 0 2.700 2.700 2.730 - - 0 0 - 1.728 1.728 1.747 - - 0 - 0.75%
2021-10-04 0 2.680 2.650 2.710 2.650 2.730 42,000 113,340 2.6986 1.715 1.696 1.734 1.696 1.747 65,633 1.7269 1.52%
2021-09-30 0 2.640 2.610 2.820 2.650 2.840 112,000 309,760 2.7657 1.689 1.670 1.805 1.696 1.817 175,022 1.7698 -1.12%
2021-09-29 0 2.670 2.800 2.850 2.670 2.800 28,000 75,620 2.7007 1.709 1.792 1.824 1.709 1.792 43,755 1.7282 -1.11%
2021-09-28 0 2.700 2.660 2.810 2.650 2.780 112,000 303,240 2.7075 1.728 1.702 1.798 1.696 1.779 175,022 1.7326 -2.53%
2021-09-27 0 2.790 2.700 2.830 2.750 2.820 78,000 215,760 2.7662 1.773 1.715 1.798 1.747 1.792 122,770 1.7574 1.45%
2021-09-24 0 2.750 2.750 2.850 - - 0 0 - 1.747 1.747 1.811 - - 0 - 0.00%
2021-09-23 0 2.750 2.750 2.850 2.750 2.820 30,000 83,760 2.7920 1.747 1.747 1.811 1.747 1.792 47,219 1.7738 -2.14%
2021-09-21 0 2.810 2.810 2.820 2.810 2.810 2,000 5,620 2.8100 1.785 1.785 1.792 1.785 1.785 3,148 1.7853 -1.40%
2021-09-20 0 2.850 2.840 2.850 2.820 2.870 42,000 119,340 2.8414 1.811 1.804 1.811 1.792 1.823 66,107 1.8053 -0.70%
2021-09-17 0 2.870 2.850 2.880 2.850 2.880 80,000 228,760 2.8595 1.823 1.811 1.830 1.811 1.830 125,918 1.8167 -0.35%
2021-09-16 0 2.880 2.860 2.880 2.860 2.900 52,000 149,460 2.8742 1.830 1.817 1.830 1.817 1.842 81,847 1.8261 -0.35%
2021-09-15 0 2.890 2.860 2.890 - - 0 0 - 1.836 1.817 1.836 - - 0 - -0.34%
2021-09-14 0 2.900 2.850 2.900 2.890 2.930 130,000 377,160 2.9012 1.842 1.811 1.842 1.836 1.862 204,617 1.8432 0.00%
2021-09-13 0 2.900 2.870 2.900 2.870 2.900 412,000 1,193,440 2.8967 1.842 1.823 1.842 1.823 1.842 648,479 1.8404 1.05%
2021-09-10 0 2.870 2.850 2.880 2.840 2.880 130,000 371,060 2.8543 1.823 1.811 1.830 1.804 1.830 204,617 1.8134 0.70%
2021-09-09 0 2.850 2.850 2.860 2.850 2.900 70,000 199,840 2.8549 1.811 1.811 1.817 1.811 1.842 110,179 1.8138 0.00%
2021-09-08 0 2.850 2.850 2.870 2.830 2.880 112,000 319,340 2.8513 1.811 1.811 1.823 1.798 1.830 176,286 1.8115 -1.04%
2021-09-07 0 2.880 2.820 2.890 2.840 2.890 52,000 149,420 2.8735 1.830 1.792 1.836 1.804 1.836 81,847 1.8256 -0.35%
2021-09-06 0 2.890 2.860 2.900 2.840 2.920 66,000 188,960 2.8630 1.836 1.817 1.842 1.804 1.855 103,883 1.8190 0.35%
2021-09-03 0 2.880 2.850 2.880 2.860 2.900 46,000 132,340 2.8770 1.830 1.811 1.830 1.817 1.842 72,403 1.8278 0.00%
2021-09-02 0 2.880 2.880 2.900 2.870 2.930 56,000 161,280 2.8800 1.830 1.830 1.842 1.823 1.862 88,143 1.8298 -1.03%
2021-09-01 0 2.910 2.900 2.920 - - 0 0 - 1.849 1.842 1.855 - - 0 - 0.00%
2021-08-31 0 2.910 2.870 2.920 2.900 2.940 10,000 29,120 2.9120 1.849 1.823 1.855 1.842 1.868 15,740 1.8501 0.00%
2021-08-30 0 2.910 2.900 2.920 2.900 2.940 18,000 52,400 2.9111 1.849 1.842 1.855 1.842 1.868 28,332 1.8495 -1.02%
2021-08-27 0 2.940 2.900 2.950 2.900 2.960 200,000 588,240 2.9412 1.868 1.842 1.874 1.842 1.881 314,796 1.8686 1.38%
2021-08-26 0 2.900 2.880 2.930 2.900 2.900 110,000 319,000 2.9000 1.842 1.830 1.862 1.842 1.842 173,138 1.8425 0.35%
2021-08-25 0 2.890 2.840 2.900 2.850 2.900 352,000 1,011,800 2.8744 1.836 1.804 1.842 1.811 1.842 554,040 1.8262 0.00%
2021-08-24 0 2.890 2.860 2.910 2.890 2.930 90,000 260,360 2.8929 1.836 1.817 1.849 1.836 1.862 141,658 1.8379 0.35%
2021-08-23 0 2.880 2.850 2.900 2.880 2.950 96,000 277,860 2.8944 1.830 1.811 1.842 1.830 1.874 151,102 1.8389 -0.35%
2021-08-20 0 2.890 2.850 2.920 2.860 2.950 86,000 248,580 2.8905 1.836 1.811 1.855 1.817 1.874 135,362 1.8364 -1.70%
2021-08-19 0 2.940 2.920 2.940 2.880 2.950 156,000 452,240 2.8990 1.868 1.855 1.868 1.830 1.874 245,541 1.8418 -0.34%
2021-08-18 0 2.950 2.950 3.000 2.950 2.960 22,000 65,020 2.9555 1.874 1.874 1.906 1.874 1.881 34,628 1.8777 0.00%
2021-08-17 0 2.950 2.920 2.950 2.950 2.950 18,000 52,680 2.9267 1.874 1.855 1.874 1.874 1.874 28,332 1.8594 0.34%
2021-08-16 0 2.940 2.920 2.940 2.950 3.000 30,000 89,180 2.9727 1.868 1.855 1.868 1.874 1.906 47,219 1.8886 -2.65%
2021-08-13 0 3.020 3.000 3.020 2.990 3.020 3,448,000 10,352,480 3.0025 1.919 1.906 1.919 1.900 1.919 5,427,078 1.9076 -0.98%
2021-08-12 0 3.050 3.020 3.050 3.050 3.050 50,000 152,500 3.0500 1.938 1.919 1.938 1.938 1.938 78,699 1.9378 0.99%
2021-08-11 0 3.020 3.020 3.050 3.010 3.010 10,000 30,100 3.0100 1.919 1.919 1.938 1.912 1.912 15,740 1.9124 -0.66%
2021-08-10 0 3.040 3.020 3.050 - - 0 0 - 1.931 1.919 1.938 - - 0 - 0.00%
2021-08-09 0 3.040 3.010 3.040 3.040 3.070 6,000 18,300 3.0500 1.931 1.912 1.931 1.931 1.950 9,444 1.9378 0.33%
2021-08-06 0 3.030 3.010 3.050 - - 0 0 - 1.925 1.912 1.938 - - 0 - 0.00%
2021-08-05 0 3.030 3.030 3.050 3.010 3.030 36,000 108,500 3.0139 1.925 1.925 1.938 1.912 1.925 56,663 1.9148 -0.33%
2021-08-04 0 3.040 3.000 3.050 3.050 3.150 26,000 80,460 3.0946 1.931 1.906 1.938 1.938 2.001 40,923 1.9661 -0.33%
2021-08-03 0 3.050 3.020 3.050 3.050 3.050 16,000 48,800 3.0500 1.938 1.919 1.938 1.938 1.938 25,184 1.9378 0.00%
2021-08-02 0 3.050 3.030 3.050 3.040 3.100 44,000 134,080 3.0473 1.938 1.925 1.938 1.931 1.970 69,255 1.9360 0.33%
2021-07-30 0 3.040 3.000 3.050 3.010 3.100 18,000 55,440 3.0800 1.931 1.906 1.938 1.912 1.970 28,332 1.9568 1.33%
2021-07-29 0 3.000 3.000 3.040 3.000 3.050 534,000 1,602,420 3.0008 1.906 1.906 1.931 1.906 1.938 840,505 1.9065 0.00%
2021-07-28 0 3.000 3.000 3.010 3.000 3.010 672,000 2,016,020 3.0000 1.906 1.906 1.912 1.906 1.912 1,057,714 1.9060 0.00%
2021-07-27 0 3.000 3.000 3.060 3.000 3.010 2,158,000 6,474,280 3.0001 1.906 1.906 1.944 1.906 1.912 3,396,646 1.9061 -0.33%
2021-07-26 0 3.010 3.010 3.050 3.000 3.050 154,000 463,320 3.0086 1.912 1.912 1.938 1.906 1.938 242,393 1.9114 -1.63%
2021-07-23 0 3.060 3.060 3.090 3.030 3.130 24,000 73,600 3.0667 1.944 1.944 1.963 1.925 1.989 37,775 1.9484 0.33%
2021-07-22 0 3.050 3.030 3.060 3.010 3.060 130,000 395,200 3.0400 1.938 1.925 1.944 1.912 1.944 204,617 1.9314 1.33%
2021-07-21 0 3.010 3.000 3.050 3.000 3.020 2,728,000 8,184,040 3.0000 1.912 1.906 1.938 1.906 1.919 4,293,814 1.9060 0.33%
2021-07-20 0 3.000 3.000 3.010 3.000 3.010 1,189,000 3,567,020 3.0000 1.906 1.906 1.912 1.906 1.912 1,871,461 1.9060 -0.33%
2021-07-19 0 3.010 3.000 3.010 3.000 3.020 304,000 912,040 3.0001 1.912 1.906 1.912 1.906 1.919 478,490 1.9061 -0.66%
2021-07-16 0 3.030 3.000 3.040 - - 0 0 - 1.925 1.906 1.931 - - 0 - -0.33%
2021-07-15 0 3.040 3.000 3.050 3.030 3.070 40,000 122,160 3.0540 1.931 1.906 1.938 1.925 1.950 62,959 1.9403 1.00%
2021-07-14 0 3.010 3.000 3.010 3.000 3.030 796,319 2,390,307 3.0017 1.912 1.906 1.912 1.906 1.925 1,253,389 1.9071 -0.66%
2021-07-13 0 3.030 2.970 3.030 3.000 3.030 1,640,000 4,923,900 3.0024 1.925 1.887 1.925 1.906 1.925 2,581,325 1.9075 -0.66%
2021-07-12 0 3.050 3.000 3.050 3.010 3.090 56,000 170,800 3.0500 1.938 1.906 1.938 1.912 1.963 88,143 1.9378 1.67%
2021-07-09 0 3.000 3.000 3.020 3.000 3.090 318,000 955,660 3.0052 1.906 1.906 1.919 1.906 1.963 500,525 1.9093 -0.66%
2021-07-08 0 3.020 3.000 3.020 3.000 3.030 118,000 354,320 3.0027 1.919 1.906 1.919 1.906 1.925 185,729 1.9077 -0.33%
2021-07-07 0 3.030 3.030 3.060 3.030 3.100 212,000 643,600 3.0358 1.925 1.925 1.944 1.925 1.970 333,683 1.9288 1.00%
2021-07-06 0 3.000 3.000 3.020 3.000 3.060 38,000 114,220 3.0058 1.906 1.906 1.919 1.906 1.944 59,811 1.9097 -0.33%
2021-07-05 0 3.010 3.000 3.010 3.010 3.070 104,000 316,360 3.0419 1.912 1.906 1.912 1.912 1.950 163,694 1.9326 -1.63%
2021-07-02 0 3.060 3.060 3.070 3.040 3.060 292,000 892,620 3.0569 1.944 1.944 1.950 1.931 1.944 459,602 1.9422 0.99%
2021-06-30 0 3.030 3.010 3.030 3.030 3.040 70,000 212,280 3.0326 1.925 1.912 1.925 1.925 1.931 110,179 1.9267 0.00%
2021-06-29 0 3.030 3.020 3.030 3.010 3.050 32,000 96,740 3.0231 1.925 1.919 1.925 1.912 1.938 50,367 1.9207 1.00%
2021-06-28 0 3.000 3.000 3.010 3.000 3.030 86,000 258,200 3.0023 1.906 1.906 1.912 1.906 1.925 135,362 1.9075 0.00%
2021-06-25 0 3.000 2.980 3.030 3.000 3.090 230,000 693,260 3.0142 1.906 1.893 1.925 1.906 1.963 362,015 1.9150 0.00%
2021-06-24 0 3.000 3.000 3.010 3.000 3.000 100,000 300,000 3.0000 1.906 1.906 1.912 1.906 1.906 157,398 1.9060 1.69%
2021-06-23 0 2.950 2.950 3.000 2.950 3.090 274,000 819,460 2.9907 1.874 1.874 1.906 1.874 1.963 431,270 1.9001 -1.34%
2021-06-22 0 2.990 2.970 2.990 2.950 3.100 514,000 1,540,720 2.9975 1.900 1.887 1.900 1.874 1.970 809,025 1.9044 0.00%
2021-06-21 0 2.990 2.930 2.990 2.940 3.090 674,000 2,014,440 2.9888 1.900 1.862 1.900 1.868 1.963 1,060,862 1.8989 3.46%
2021-06-18 0 2.890 2.890 2.910 2.830 2.890 1,144,000 3,272,360 2.8605 1.836 1.836 1.849 1.798 1.836 1,800,632 1.8173 1.76%
2021-06-17 0 2.840 2.840 2.870 2.760 2.880 426,000 1,201,680 2.8208 1.804 1.804 1.823 1.754 1.830 670,515 1.7922 -1.73%
2021-06-16 0 2.890 2.880 2.920 2.890 2.990 24,000 70,040 2.9183 1.836 1.830 1.855 1.836 1.900 37,775 1.8541 -3.34%
2021-06-15 0 2.990 2.910 3.000 2.880 2.990 1,398,000 4,115,600 2.9439 1.900 1.849 1.906 1.830 1.900 2,200,422 1.8704 3.46%
2021-06-11 0 2.890 2.880 2.900 2.800 2.910 276,000 795,720 2.8830 1.836 1.830 1.842 1.779 1.849 434,418 1.8317 -0.34%
2021-06-10 0 2.900 2.880 2.900 2.890 2.900 12,000 34,720 2.8933 1.842 1.830 1.842 1.836 1.842 18,888 1.8382 -0.34%
2021-06-09 0 2.910 2.850 2.950 2.880 2.910 14,000 40,440 2.8886 1.849 1.811 1.874 1.830 1.849 22,036 1.8352 2.83%
2021-06-08 0 2.830 2.800 2.850 2.770 2.900 1,050,000 2,972,540 2.8310 1.798 1.779 1.811 1.760 1.842 1,652,678 1.7986 0.00%
2021-06-07 0 2.830 2.830 2.840 2.760 2.850 196,000 555,100 2.8321 1.798 1.798 1.804 1.754 1.811 308,500 1.7994 2.54%
2021-06-04 0 2.760 2.760 2.800 2.700 2.840 926,000 2,559,780 2.7643 1.754 1.754 1.779 1.715 1.804 1,457,504 1.7563 -2.82%
2021-06-03 0 2.840 2.820 2.850 2.800 2.860 244,000 694,640 2.8469 1.804 1.792 1.811 1.779 1.817 384,051 1.8087 -0.35%
2021-06-02 0 2.850 2.850 2.860 2.850 2.860 78,000 222,900 2.8577 1.811 1.811 1.817 1.811 1.817 122,770 1.8156 0.00%
2021-06-01 0 2.850 2.850 2.880 2.840 2.880 60,000 172,540 2.8757 1.811 1.811 1.830 1.804 1.830 94,439 1.8270 0.00%
2021-05-31 0 2.850 2.850 2.860 2.840 2.890 660,000 1,887,460 2.8598 1.811 1.811 1.817 1.804 1.836 1,038,826 1.8169 -1.04%
2021-05-28 0 2.880 2.820 2.880 2.850 2.900 202,000 581,160 2.8770 1.830 1.792 1.830 1.811 1.842 317,944 1.8279 -0.69%
2021-05-27 0 2.900 2.890 2.900 2.890 2.950 194,000 563,500 2.9046 1.842 1.836 1.842 1.836 1.874 305,352 1.8454 -0.34%
2021-05-26 0 2.910 2.900 2.910 2.910 2.950 280,000 816,620 2.9165 1.849 1.842 1.849 1.849 1.874 440,714 1.8529 -1.36%
2021-05-25 0 2.950 2.930 2.950 2.950 3.000 348,000 1,029,740 2.9590 1.874 1.862 1.874 1.874 1.906 547,745 1.8800 -1.67%
2021-05-24 0 3.000 2.970 3.020 3.000 3.100 130,000 394,800 3.0369 1.906 1.887 1.919 1.906 1.970 204,617 1.9295 -3.54%
2021-05-21 0 3.110 3.040 3.110 3.100 3.160 360,000 1,120,440 3.1123 1.976 1.931 1.976 1.970 2.008 566,632 1.9774 -0.64%
2021-05-20 0 3.130 3.110 3.160 3.110 3.180 110,000 345,740 3.1431 1.989 1.976 2.008 1.976 2.020 173,138 1.9969 -2.49%
2021-05-18 0 3.210 3.130 3.220 3.080 3.220 22,000 68,880 3.1309 2.039 1.989 2.046 1.957 2.046 34,628 1.9892 0.31%
2021-05-17 0 3.200 3.140 3.200 3.110 3.200 116,000 369,180 3.1826 2.033 1.995 2.033 1.976 2.033 182,582 2.0220 3.23%
2021-05-14 0 3.100 3.020 3.100 - - 0 0 - 1.970 1.919 1.970 - - 0 - 0.00%
2021-05-13 0 3.100 3.020 3.100 - - 0 0 - 1.970 1.919 1.970 - - 0 - -1.90%
2021-05-12 0 3.160 3.050 3.160 3.070 3.190 104,000 326,660 3.1410 2.008 1.938 2.008 1.950 2.027 163,694 1.9956 3.95%
2021-05-11 0 3.140 3.140 3.170 3.100 3.200 1,096,000 3,403,260 3.1052 1.931 1.931 1.950 1.907 1.968 1,781,827 1.9100 -0.95%
2021-05-10 0 3.170 3.160 3.240 3.150 3.200 122,000 389,020 3.1887 1.950 1.944 1.993 1.938 1.968 198,342 1.9614 0.63%
2021-05-07 0 3.150 3.150 3.220 - - 0 0 - 1.938 1.938 1.981 - - 0 - 0.32%
2021-05-06 0 3.140 3.150 3.170 3.100 3.150 162,000 508,240 3.1373 1.931 1.938 1.950 1.907 1.938 263,372 1.9297 -3.68%
2021-05-05 0 3.260 3.100 3.300 3.150 3.300 72,000 228,760 3.1772 2.005 1.907 2.030 1.938 2.030 117,054 1.9543 3.49%
2021-05-04 0 3.150 3.100 3.150 3.100 3.150 1,270,000 4,000,060 3.1497 1.938 1.907 1.938 1.907 1.938 2,064,708 1.9373 0.00%
2021-05-03 0 3.150 3.050 3.150 - - 0 0 - 1.938 1.876 1.938 - - 0 - 0.00%
2021-04-30 0 3.150 3.150 3.180 3.030 3.150 629,906 1,979,332 3.1423 1.938 1.938 1.956 1.864 1.938 1,024,072 1.9328 0.00%
2021-04-29 0 3.150 3.110 3.160 3.110 3.190 548,000 1,722,320 3.1429 1.938 1.913 1.944 1.913 1.962 890,913 1.9332 -1.87%
2021-04-28 0 3.210 3.180 3.230 3.210 3.210 2,902,000 8,996,420 3.1001 1.974 1.956 1.987 1.974 1.974 4,717,939 1.9069 -0.62%
2021-04-27 0 3.230 3.230 3.300 - - 0 0 - 1.987 1.987 2.030 - - 0 - 0.00%
2021-04-26 0 3.230 3.220 3.270 3.220 3.280 414,000 1,353,480 3.2693 1.987 1.981 2.011 1.981 2.018 673,062 2.0109 -1.22%
2021-04-23 0 3.270 3.270 3.320 3.270 3.320 350,000 1,147,020 3.2772 2.011 2.011 2.042 2.011 2.042 569,014 2.0158 -1.51%
2021-04-22 0 3.320 3.300 3.350 - - 0 0 - 2.042 2.030 2.061 - - 0 - 0.00%
2021-04-21 0 3.320 3.310 3.360 3.310 3.310 4,000 13,240 3.3100 2.042 2.036 2.067 2.036 2.036 6,503 2.0360 -2.35%
2021-04-20 0 3.400 3.330 3.350 3.350 3.420 486,000 1,650,420 3.3959 2.091 2.048 2.061 2.061 2.104 790,117 2.0888 0.59%
2021-04-19 0 3.380 3.380 3.430 3.220 3.380 110,000 364,080 3.3098 2.079 2.079 2.110 1.981 2.079 178,833 2.0359 -2.03%
2021-04-16 0 3.450 3.380 3.490 - - 0 0 - 2.122 2.079 2.147 - - 0 - -0.58%
2021-04-15 0 3.470 3.440 3.470 - - 0 0 - 2.134 2.116 2.134 - - 0 - -0.57%
2021-04-14 0 3.490 3.450 3.490 3.490 3.500 12,000 41,980 3.4983 2.147 2.122 2.147 2.147 2.153 19,509 2.1518 0.00%
2021-04-13 0 3.490 3.420 3.490 3.490 3.520 16,000 56,180 3.5113 2.147 2.104 2.147 2.147 2.165 26,012 2.1598 0.87%
2021-04-12 0 3.460 3.460 3.500 3.320 3.500 692,000 2,399,980 3.4682 2.128 2.128 2.153 2.042 2.153 1,125,022 2.1333 4.85%
2021-04-09 0 3.300 3.270 3.320 3.180 3.310 962,000 3,133,860 3.2577 2.030 2.011 2.042 1.956 2.036 1,563,976 2.0038 4.43%
2021-04-08 0 3.160 3.130 3.180 3.090 3.160 1,070,000 3,361,680 3.1418 1.944 1.925 1.956 1.901 1.944 1,739,557 1.9325 1.94%
2021-04-07 0 3.100 3.080 3.100 3.050 3.140 224,000 694,500 3.1004 1.907 1.895 1.907 1.876 1.931 364,169 1.9071 1.64%
2021-04-01 0 3.050 3.020 3.050 3.010 3.050 8,000 24,220 3.0275 1.876 1.858 1.876 1.851 1.876 13,006 1.8622 1.33%
2021-03-31 0 3.010 3.010 3.050 3.010 3.050 8,000 24,160 3.0200 1.851 1.851 1.876 1.851 1.876 13,006 1.8576 -1.31%
2021-03-30 0 3.050 3.000 3.050 3.050 3.100 228,000 705,420 3.0939 1.876 1.845 1.876 1.876 1.907 370,672 1.9031 0.00%
2021-03-29 0 3.050 3.000 3.050 3.050 3.100 106,000 324,320 3.0596 1.876 1.845 1.876 1.876 1.907 172,330 1.8820 3.04%
2021-03-26 0 2.960 2.960 3.050 2.960 3.030 28,000 84,700 3.0250 1.821 1.821 1.876 1.821 1.864 45,521 1.8607 -2.63%
2021-03-25 0 3.040 2.950 3.040 - - 0 0 - 1.870 1.815 1.870 - - 0 - -0.98%
2021-03-24 0 3.070 2.950 3.080 2.950 3.080 11,516 34,625 3.0067 1.888 1.815 1.895 1.815 1.895 18,722 1.8494 -0.32%
2021-03-23 0 3.080 2.990 3.080 3.050 3.080 318,000 976,580 3.0710 1.895 1.839 1.895 1.876 1.895 516,990 1.8890 1.32%
2021-03-22 0 3.040 3.000 3.080 3.040 3.090 90,000 274,580 3.0509 1.870 1.845 1.895 1.870 1.901 146,318 1.8766 0.66%
2021-03-19 0 3.020 3.000 3.020 - - 0 0 - 1.858 1.845 1.858 - - 0 - 0.00%
2021-03-18 0 3.020 2.990 3.100 3.000 3.100 82,000 246,200 3.0024 1.858 1.839 1.907 1.845 1.907 133,312 1.8468 0.67%
2021-03-17 0 3.000 2.980 3.100 3.000 3.000 22,000 66,000 3.0000 1.845 1.833 1.907 1.845 1.845 35,767 1.8453 1.69%
2021-03-16 0 2.950 2.950 3.140 2.950 3.140 86,000 258,620 3.0072 1.815 1.815 1.931 1.815 1.931 139,815 1.8497 -6.35%
2021-03-15 0 3.150 3.070 3.150 3.100 3.170 50,000 157,060 3.1412 1.938 1.888 1.938 1.907 1.950 81,288 1.9321 -0.94%
2021-03-12 0 3.180 3.160 3.180 3.040 3.210 192,000 607,540 3.1643 1.956 1.944 1.956 1.870 1.974 312,145 1.9463 4.61%
2021-03-11 0 3.040 3.040 3.200 2.980 3.020 134,000 401,700 2.9978 1.870 1.870 1.968 1.833 1.858 217,851 1.8439 1.33%
2021-03-10 0 3.000 3.000 3.020 2.950 3.000 78,000 232,420 2.9797 1.845 1.845 1.858 1.815 1.845 126,809 1.8328 0.67%
2021-03-09 0 2.980 2.980 3.000 2.830 2.980 174,000 506,360 2.9101 1.833 1.833 1.845 1.741 1.833 282,881 1.7900 -0.67%
2021-03-08 0 3.000 2.960 3.020 3.000 3.190 464,000 1,430,440 3.0828 1.845 1.821 1.858 1.845 1.962 754,350 1.8963 -5.66%
2021-03-05 0 3.180 3.170 3.180 3.180 3.220 92,000 292,640 3.1809 1.956 1.950 1.956 1.956 1.981 149,569 1.9566 -0.93%
2021-03-04 0 3.210 3.190 3.220 3.200 3.250 434,000 1,391,420 3.2060 1.974 1.962 1.981 1.968 1.999 705,577 1.9720 -0.31%
2021-03-03 0 3.220 3.200 3.220 3.200 3.230 244,000 785,720 3.2202 1.981 1.968 1.981 1.968 1.987 396,684 1.9807 -0.31%
2021-03-02 0 3.230 3.190 3.250 3.190 3.270 304,000 982,600 3.2322 1.987 1.962 1.999 1.962 2.011 494,229 1.9881 -0.62%
2021-03-01 0 3.250 3.200 3.300 3.200 3.280 434,000 1,407,880 3.2440 1.999 1.968 2.030 1.968 2.018 705,577 1.9954 2.20%
2021-02-26 0 3.180 3.180 3.220 3.170 3.300 316,000 1,011,520 3.2010 1.956 1.956 1.981 1.950 2.030 513,738 1.9689 -3.64%
2021-02-25 0 3.300 3.280 3.300 3.300 3.360 24,000 79,320 3.3050 2.030 2.018 2.030 2.030 2.067 39,018 2.0329 0.00%
2021-02-24 0 3.300 3.250 3.300 3.300 3.430 70,000 234,040 3.3434 2.030 1.999 2.030 2.030 2.110 113,803 2.0565 0.61%
2021-02-23 0 3.280 3.230 3.280 3.280 3.340 28,000 92,560 3.3057 2.018 1.987 2.018 2.018 2.054 45,521 2.0333 0.92%
2021-02-22 0 3.250 3.230 3.260 3.230 3.370 902,000 2,950,260 3.2708 1.999 1.987 2.005 1.987 2.073 1,466,430 2.0119 0.62%
2021-02-19 0 3.230 3.210 3.250 3.120 3.230 714,000 2,281,120 3.1948 1.987 1.974 1.999 1.919 1.987 1,160,789 1.9651 4.19%
2021-02-18 0 3.100 3.150 3.160 3.100 3.200 101,500 317,475 3.1278 1.907 1.938 1.944 1.907 1.968 165,014 1.9239 -2.82%
2021-02-17 0 3.190 3.150 3.200 3.100 3.200 318,000 999,600 3.1434 1.962 1.938 1.968 1.907 1.968 516,990 1.9335 0.31%
2021-02-16 0 3.180 3.130 3.180 3.120 3.210 444,000 1,412,420 3.1811 1.956 1.925 1.956 1.919 1.974 721,835 1.9567 0.00%
2021-02-11 0 3.180 3.150 3.180 3.180 3.180 82,000 260,760 3.1800 1.956 1.938 1.956 1.956 1.956 133,312 1.9560 1.60%
2021-02-10 0 3.130 3.130 3.150 3.080 3.150 240,000 745,180 3.1049 1.925 1.925 1.938 1.895 1.938 390,181 1.9098 -0.32%
2021-02-09 0 3.140 3.110 3.150 - - 0 0 - 1.931 1.913 1.938 - - 0 - 0.00%
2021-02-08 0 3.140 3.080 3.150 3.150 3.210 86,000 271,420 3.1560 1.931 1.895 1.938 1.938 1.974 139,815 1.9413 -0.32%
2021-02-05 0 3.150 3.130 3.150 3.130 3.180 224,000 705,580 3.1499 1.938 1.925 1.938 1.925 1.956 364,169 1.9375 0.00%
2021-02-04 0 3.150 3.100 3.150 3.070 3.150 220,000 688,040 3.1275 1.938 1.907 1.938 1.888 1.938 357,666 1.9237 2.61%
2021-02-03 0 3.070 3.070 3.090 3.020 3.080 102,000 312,020 3.0590 1.888 1.888 1.901 1.858 1.895 165,827 1.8816 0.99%
2021-02-02 0 3.040 3.040 3.050 2.960 3.050 46,000 137,460 2.9883 1.870 1.870 1.876 1.821 1.876 74,785 1.8381 0.33%
2021-02-01 0 3.030 3.030 3.100 3.010 3.090 34,000 102,840 3.0247 1.864 1.864 1.907 1.851 1.901 55,276 1.8605 0.33%
2021-01-29 0 3.020 3.010 3.100 3.000 3.090 86,000 261,600 3.0419 1.858 1.851 1.907 1.845 1.901 139,815 1.8710 -0.98%
2021-01-28 0 3.050 3.050 3.100 3.020 3.060 118,000 359,140 3.0436 1.876 1.876 1.907 1.858 1.882 191,839 1.8721 -1.61%
2021-01-27 0 3.100 3.100 3.140 3.080 3.130 314,000 972,660 3.0976 1.907 1.907 1.931 1.895 1.925 510,487 1.9054 -0.96%
2021-01-26 0 3.130 3.120 3.150 3.130 3.170 64,000 202,720 3.1675 1.925 1.919 1.938 1.925 1.950 104,048 1.9483 -0.95%
2021-01-25 0 3.160 3.160 3.180 3.100 3.190 464,000 1,442,360 3.1085 1.944 1.944 1.956 1.907 1.962 754,350 1.9121 0.32%
2021-01-22 0 3.150 3.150 3.190 3.150 3.190 134,000 423,420 3.1599 1.938 1.938 1.962 1.938 1.962 217,851 1.9436 -0.32%
2021-01-21 0 3.160 3.120 3.180 3.160 3.210 130,000 413,960 3.1843 1.944 1.919 1.956 1.944 1.974 211,348 1.9587 1.61%
2021-01-20 0 3.110 3.110 3.180 3.080 3.160 196,000 611,580 3.1203 1.913 1.913 1.956 1.895 1.944 318,648 1.9193 -0.96%
2021-01-19 0 3.140 3.080 3.150 3.050 3.230 192,000 598,520 3.1173 1.931 1.895 1.938 1.876 1.987 312,145 1.9174 -1.57%
2021-01-18 0 3.190 3.140 3.190 3.100 3.250 172,000 546,160 3.1753 1.962 1.931 1.962 1.907 1.999 279,630 1.9532 4.25%
2021-01-15 0 3.060 3.050 3.100 2.920 3.060 226,000 673,000 2.9779 1.882 1.876 1.907 1.796 1.882 367,420 1.8317 3.73%
2021-01-14 0 2.950 2.870 2.990 2.850 2.970 240,000 690,920 2.8788 1.815 1.765 1.839 1.753 1.827 390,181 1.7708 3.51%
2021-01-13 0 2.850 2.830 2.850 2.840 2.870 162,000 461,460 2.8485 1.753 1.741 1.753 1.747 1.765 263,372 1.7521 1.42%
2021-01-12 0 2.810 2.810 2.980 2.800 2.840 46,000 129,380 2.8126 1.728 1.728 1.833 1.722 1.747 74,785 1.7300 1.44%
2021-01-11 0 2.770 2.760 2.850 2.770 2.770 2,000 5,540 2.7700 1.704 1.698 1.753 1.704 1.704 3,252 1.7038 2.59%
2021-01-08 0 2.700 2.700 2.760 2.700 2.770 158,000 431,960 2.7339 1.661 1.661 1.698 1.661 1.704 256,869 1.6816 -3.57%
2021-01-07 0 2.800 2.780 2.800 2.780 2.800 86,000 240,640 2.7981 1.722 1.710 1.722 1.710 1.722 139,815 1.7211 0.36%
2021-01-06 0 2.790 2.770 2.790 2.770 2.810 56,000 156,520 2.7950 1.716 1.704 1.716 1.704 1.728 91,042 1.7192 -0.71%
2021-01-05 0 2.810 2.810 2.830 2.810 2.810 10,000 28,100 2.8100 1.728 1.728 1.741 1.728 1.728 16,258 1.7284 0.36%
2021-01-04 0 2.800 2.800 2.810 2.800 2.820 172,000 482,420 2.8048 1.722 1.722 1.728 1.722 1.735 279,630 1.7252 -0.36%
2020-12-31 0 2.810 2.810 2.860 2.810 2.810 118,000 331,580 2.8100 1.728 1.728 1.759 1.728 1.728 191,839 1.7284 0.36%
2020-12-30 0 2.800 2.800 2.840 2.800 2.810 146,000 409,080 2.8019 1.722 1.722 1.747 1.722 1.728 237,360 1.7235 -0.36%
2020-12-29 0 2.810 2.810 2.820 2.810 2.820 212,000 595,820 2.8105 1.728 1.728 1.735 1.728 1.735 344,660 1.7287 0.00%
2020-12-28 0 2.810 2.810 2.880 2.720 2.860 330,000 932,280 2.8251 1.728 1.728 1.771 1.673 1.759 536,499 1.7377 -1.40%
2020-12-24 0 2.850 2.840 2.850 2.850 2.870 26,000 74,380 2.8608 1.753 1.747 1.753 1.753 1.765 42,270 1.7597 -0.70%
2020-12-23 0 2.870 2.830 2.870 2.830 2.870 5,332,000 14,932,260 2.8005 1.765 1.741 1.765 1.741 1.765 8,668,522 1.7226 0.00%
2020-12-22 0 2.870 2.820 2.880 2.870 2.880 1,536,000 4,302,840 2.8013 1.765 1.735 1.771 1.765 1.771 2,497,159 1.7231 -1.03%
2020-12-21 0 2.900 2.900 2.950 - - 0 0 - 1.784 1.784 1.815 - - 0 - 0.69%
2020-12-18 0 2.880 2.880 2.990 2.880 2.900 36,000 104,520 2.9033 1.771 1.771 1.839 1.771 1.784 58,527 1.7858 -0.69%
2020-12-17 0 2.900 2.870 3.000 2.870 2.920 90,000 261,480 2.9053 1.784 1.765 1.845 1.765 1.796 146,318 1.7871 1.05%
2020-12-16 0 2.870 2.870 2.900 2.800 2.820 1,468,000 4,111,840 2.8010 1.765 1.765 1.784 1.722 1.735 2,386,607 1.7229 2.50%
2020-12-15 0 2.800 2.800 2.860 2.800 2.870 326,000 927,600 2.8454 1.722 1.722 1.759 1.722 1.765 529,996 1.7502 -3.11%
2020-12-14 0 2.890 2.860 2.890 2.890 3.010 108,000 316,040 2.9263 1.778 1.759 1.778 1.778 1.851 175,581 1.8000 1.05%
2020-12-11 0 2.860 2.800 2.860 2.800 2.880 302,000 859,260 2.8452 1.759 1.722 1.759 1.722 1.771 490,978 1.7501 1.78%
2020-12-10 0 2.810 2.810 2.820 2.800 2.820 598,000 1,680,700 2.8105 1.728 1.728 1.735 1.722 1.735 972,201 1.7288 0.36%
2020-12-09 0 2.800 2.800 2.810 2.800 2.840 214,000 601,420 2.8104 1.722 1.722 1.728 1.722 1.747 347,911 1.7287 -1.06%
2020-12-08 0 2.830 2.820 2.830 2.830 2.840 38,000 107,720 2.8347 1.741 1.735 1.741 1.741 1.747 61,779 1.7436 1.07%
2020-12-07 0 2.800 2.810 2.840 2.800 2.810 462,000 1,299,080 2.8119 1.722 1.728 1.747 1.722 1.728 751,098 1.7296 -1.06%
2020-12-04 0 2.830 2.820 2.830 2.800 2.830 56,000 157,480 2.8121 1.741 1.735 1.741 1.722 1.741 91,042 1.7297 1.43%
2020-12-03 0 2.790 2.780 2.800 2.790 2.810 1,608,000 4,490,420 2.7925 1.716 1.710 1.722 1.716 1.728 2,614,213 1.7177 -0.36%
2020-12-02 0 2.800 2.790 2.810 2.800 2.810 966,000 2,704,860 2.8001 1.722 1.716 1.728 1.722 1.728 1,570,479 1.7223 0.72%
2020-12-01 0 2.780 2.780 2.800 2.780 2.800 518,000 1,447,700 2.7948 1.710 1.710 1.722 1.710 1.722 842,141 1.7191 0.36%
2020-11-30 0 2.770 2.770 2.820 2.770 2.810 242,000 673,820 2.7844 1.704 1.704 1.735 1.704 1.728 393,433 1.7127 1.47%
2020-11-27 0 2.730 2.720 2.790 2.730 2.810 302,000 839,680 2.7804 1.679 1.673 1.716 1.679 1.728 490,978 1.7102 -1.80%
2020-11-26 0 2.780 2.780 2.810 2.770 2.830 146,000 407,780 2.7930 1.710 1.710 1.728 1.704 1.741 237,360 1.7180 0.00%
2020-11-25 0 2.780 2.780 2.800 2.760 2.800 142,000 396,040 2.7890 1.710 1.710 1.722 1.698 1.722 230,857 1.7155 1.09%
2020-11-24 0 2.750 2.750 2.770 2.720 2.790 234,000 644,420 2.7539 1.692 1.692 1.704 1.673 1.716 380,427 1.6939 -0.36%
2020-11-23 0 2.760 2.700 2.760 2.710 2.760 146,000 402,520 2.7570 1.698 1.661 1.698 1.667 1.698 237,360 1.6958 -1.08%
2020-11-20 0 2.790 2.760 2.800 2.800 2.800 46,000 128,800 2.8000 1.716 1.698 1.722 1.722 1.722 74,785 1.7223 4.49%
2020-11-19 0 2.670 2.670 2.700 2.670 2.700 10,000 26,940 2.6940 1.642 1.642 1.661 1.642 1.661 16,258 1.6571 0.38%
2020-11-18 0 2.660 2.660 2.700 2.660 2.660 6,000 15,960 2.6600 1.636 1.636 1.661 1.636 1.636 9,755 1.6362 0.00%
2020-11-17 0 2.660 2.660 2.780 2.630 2.660 146,000 387,540 2.6544 1.636 1.636 1.710 1.618 1.636 237,360 1.6327 0.38%
2020-11-16 0 2.650 2.630 2.660 2.630 2.670 190,000 505,420 2.6601 1.630 1.618 1.636 1.618 1.642 308,893 1.6362 -0.38%
2020-11-13 0 2.660 2.700 2.800 2.650 2.800 186,000 501,940 2.6986 1.636 1.661 1.722 1.630 1.722 302,390 1.6599 -1.48%
2020-11-12 0 2.700 2.700 2.800 2.700 2.740 142,000 387,580 2.7294 1.661 1.661 1.722 1.661 1.685 230,857 1.6789 -1.10%
2020-11-11 0 2.730 2.730 2.790 2.730 2.790 234,000 644,680 2.7550 1.679 1.679 1.716 1.679 1.716 380,427 1.6946 -2.15%
2020-11-10 0 2.790 2.790 2.880 2.740 2.890 858,000 2,410,140 2.8090 1.716 1.716 1.771 1.685 1.778 1,394,897 1.7278 1.45%
2020-11-09 0 2.750 2.740 2.860 2.850 2.850 4,000 11,400 2.8500 1.692 1.685 1.759 1.753 1.753 6,503 1.7530 -0.36%
2020-11-06 0 2.760 2.720 2.800 2.720 2.790 14,000 38,920 2.7800 1.698 1.673 1.722 1.673 1.716 22,761 1.7100 -0.36%
2020-11-05 0 2.770 2.730 2.840 2.760 2.770 52,000 144,020 2.7696 1.704 1.679 1.747 1.698 1.704 84,539 1.7036 0.36%
2020-11-04 0 2.760 2.760 2.800 2.720 2.850 26,000 73,120 2.8123 1.698 1.698 1.722 1.673 1.753 42,270 1.7298 -2.82%
2020-11-03 0 2.840 2.710 2.840 2.840 2.850 76,000 216,140 2.8439 1.747 1.667 1.747 1.747 1.753 123,557 1.7493 -0.35%
2020-11-02 0 2.850 2.710 2.800 2.940 2.940 10,000 29,400 2.9400 1.753 1.667 1.722 1.808 1.808 16,258 1.8084 6.34%
2020-10-30 0 2.680 2.650 2.740 2.710 2.750 78,000 212,700 2.7269 1.648 1.630 1.685 1.667 1.692 126,809 1.6773 -2.55%
2020-10-29 0 2.750 2.750 2.830 2.740 2.740 4,000 10,960 2.7400 1.692 1.692 1.741 1.685 1.685 6,503 1.6854 -1.79%
2020-10-28 0 2.800 2.710 2.840 2.800 2.840 118,000 331,300 2.8076 1.722 1.667 1.747 1.722 1.747 191,839 1.7270 -1.41%
2020-10-27 0 2.840 2.840 2.890 2.840 2.840 2,000 5,680 2.8400 1.747 1.747 1.778 1.747 1.747 3,252 1.7469 0.00%
2020-10-23 0 2.840 2.810 2.850 2.810 2.850 36,000 102,220 2.8394 1.747 1.728 1.753 1.728 1.753 58,527 1.7465 0.35%
2020-10-22 0 2.830 2.830 2.990 - - 0 0 - 1.741 1.741 1.839 - - 0 - 0.35%
2020-10-21 0 2.820 2.820 2.880 2.820 2.820 48,000 135,360 2.8200 1.735 1.735 1.771 1.735 1.735 78,036 1.7346 -0.70%
2020-10-20 0 2.840 2.820 2.880 - - 0 0 - 1.747 1.735 1.771 - - 0 - 0.00%
2020-10-19 0 2.840 2.820 2.890 - - 6,000 17,340 2.8900 1.747 1.735 1.778 - - 9,755 1.7776 0.00%
2020-10-16 0 2.840 2.840 2.890 2.790 2.820 6,000 16,800 2.8000 1.747 1.747 1.778 1.716 1.735 9,755 1.7223 0.71%
2020-10-15 0 2.820 2.800 2.840 2.820 2.820 4,000 11,280 2.8200 1.735 1.722 1.747 1.735 1.735 6,503 1.7346 -0.70%
2020-10-14 0 2.840 2.820 2.900 2.840 2.900 40,000 114,080 2.8520 1.747 1.735 1.784 1.747 1.784 65,030 1.7543 1.79%
2020-10-12 0 2.790 2.760 2.860 2.790 2.840 324,000 915,220 2.8248 1.716 1.698 1.759 1.716 1.747 526,744 1.7375 -1.76%
2020-10-09 0 2.840 2.840 2.850 2.830 2.850 278,000 792,180 2.8496 1.747 1.747 1.753 1.741 1.753 451,960 1.7528 -0.35%
2020-10-08 0 2.850 2.830 2.860 2.850 2.860 60,000 171,020 2.8503 1.753 1.741 1.759 1.753 1.759 97,545 1.7532 0.00%
2020-10-07 0 2.850 2.850 2.890 2.850 2.850 2,000 5,700 2.8500 1.753 1.753 1.778 1.753 1.753 3,252 1.7530 -1.38%
2020-10-06 0 2.890 2.810 2.890 3.100 3.100 2,000 6,200 3.1000 1.778 1.728 1.778 1.907 1.907 3,252 1.9068 -0.34%
2020-10-05 0 2.900 2.870 2.900 2.900 2.950 10,000 29,200 2.9200 1.784 1.765 1.784 1.784 1.815 16,258 1.7961 0.69%
2020-09-30 0 2.880 2.880 2.990 - - 0 0 - 1.771 1.771 1.839 - - 0 - 0.35%
2020-09-29 0 2.870 2.870 2.900 2.870 2.980 28,000 81,680 2.9171 1.765 1.765 1.784 1.765 1.833 45,521 1.7943 0.00%
2020-09-28 0 2.870 2.870 2.900 2.870 2.870 8,000 22,960 2.8700 1.765 1.765 1.784 1.765 1.765 13,006 1.7653 -0.35%
2020-09-25 0 2.900 2.890 2.900 2.900 2.900 120,000 348,000 2.9000 1.771 1.765 1.771 1.771 1.771 196,445 1.7715 -1.02%
2020-09-24 0 2.930 2.880 2.950 - - 0 0 - 1.790 1.759 1.802 - - 0 - 0.00%
2020-09-23 0 2.930 2.890 2.930 - - 0 0 - 1.790 1.765 1.790 - - 0 - -1.35%
2020-09-22 0 2.970 2.880 2.980 2.880 2.970 44,000 128,560 2.9218 1.814 1.759 1.820 1.759 1.814 72,030 1.7848 0.34%
2020-09-21 0 2.960 2.930 3.000 2.930 3.000 84,000 249,220 2.9669 1.808 1.790 1.833 1.790 1.833 137,512 1.8124 1.37%
2020-09-18 0 2.920 2.920 2.940 2.920 2.920 30,000 87,600 2.9200 1.784 1.784 1.796 1.784 1.784 49,111 1.7837 0.00%
2020-09-17 0 2.920 2.920 2.940 2.890 2.970 76,000 220,700 2.9039 1.784 1.784 1.796 1.765 1.814 124,415 1.7739 -2.01%
2020-09-16 0 2.980 2.940 2.980 2.980 2.980 4,000 11,880 2.9700 1.820 1.796 1.820 1.820 1.820 6,548 1.8142 0.68%
2020-09-15 0 2.960 2.890 2.960 2.890 2.970 6,000 17,500 2.9167 1.808 1.765 1.808 1.765 1.814 9,822 1.7817 2.42%
2020-09-14 0 2.890 2.880 2.980 2.890 2.890 2,000 5,780 2.8900 1.765 1.759 1.820 1.765 1.765 3,274 1.7654 0.35%
2020-09-11 0 2.880 2.880 2.980 2.880 2.970 6,000 17,460 2.9100 1.759 1.759 1.820 1.759 1.814 9,822 1.7776 -3.03%
2020-09-10 0 2.970 2.870 2.970 2.990 3.000 6,000 17,960 2.9933 1.814 1.753 1.814 1.826 1.833 9,822 1.8285 3.48%
2020-09-09 0 2.870 2.850 2.970 2.870 2.950 248,000 717,640 2.8937 1.753 1.741 1.814 1.753 1.802 405,987 1.7676 -3.37%
2020-09-08 0 2.970 2.930 2.970 2.950 2.970 76,000 224,440 2.9532 1.814 1.790 1.814 1.802 1.814 124,415 1.8040 -1.66%
2020-09-07 0 3.020 2.980 3.020 3.060 3.060 8,000 24,480 3.0600 1.845 1.820 1.845 1.869 1.869 13,096 1.8692 1.00%
2020-09-04 0 2.990 2.930 2.990 2.990 2.990 14,000 41,860 2.9900 1.826 1.790 1.826 1.826 1.826 22,919 1.8265 0.00%
2020-09-03 0 2.990 2.970 2.990 2.970 3.000 416,000 1,243,860 2.9900 1.826 1.814 1.826 1.814 1.833 681,010 1.8265 -0.33%
2020-09-02 0 3.000 2.980 3.000 2.970 3.000 8,000 23,820 2.9775 1.833 1.820 1.833 1.814 1.833 13,096 1.8188 1.01%
2020-09-01 0 2.970 2.970 3.010 2.970 2.980 28,000 83,320 2.9757 1.814 1.814 1.839 1.814 1.820 45,837 1.8177 -1.33%
2020-08-31 0 3.010 3.010 3.030 2.970 3.050 112,000 336,000 3.0000 1.839 1.839 1.851 1.814 1.863 183,349 1.8326 -2.59%
2020-08-28 0 3.090 3.050 3.090 3.090 3.130 30,000 93,420 3.1140 1.888 1.863 1.888 1.888 1.912 49,111 1.9022 -3.44%
2020-08-27 0 3.200 3.140 3.200 3.110 3.280 80,000 256,620 3.2078 1.955 1.918 1.955 1.900 2.004 130,964 1.9595 -9.86%
2020-08-26 0 3.550 3.440 3.600 3.500 3.550 16,000 56,700 3.5438 2.169 2.101 2.199 2.138 2.169 26,193 2.1647 2.90%
2020-08-25 0 3.450 3.250 3.490 3.450 3.450 58,000 200,160 3.4510 2.107 1.985 2.132 2.107 2.107 94,949 2.1081 3.29%
2020-08-24 0 3.340 3.260 3.460 3.330 3.400 36,000 120,540 3.3483 2.040 1.991 2.114 2.034 2.077 58,934 2.0454 -1.76%
2020-08-21 0 3.400 3.310 3.410 3.310 3.410 18,000 60,900 3.3833 2.077 2.022 2.083 2.022 2.083 29,467 2.0667 3.03%
2020-08-20 0 3.300 3.220 3.340 3.210 3.300 38,000 122,280 3.2179 2.016 1.967 2.040 1.961 2.016 62,208 1.9657 2.80%
2020-08-19 0 3.210 3.120 3.440 3.210 3.210 30,000 96,300 3.2100 1.961 1.906 2.101 1.961 1.961 49,111 1.9609 2.88%
2020-08-18 0 3.120 3.110 3.200 - - 0 0 - 1.906 1.900 1.955 - - 0 - 0.00%
2020-08-17 0 3.120 3.080 3.210 3.120 3.120 8,000 24,960 3.1200 1.906 1.881 1.961 1.906 1.906 13,096 1.9059 0.32%
2020-08-14 0 3.110 3.080 3.110 - - 0 0 - 1.900 1.881 1.900 - - 0 - 0.00%
2020-08-13 0 3.110 3.050 3.120 3.110 3.110 10,000 31,180 3.1180 1.900 1.863 1.906 1.900 1.900 16,370 1.9047 2.30%
2020-08-12 0 3.040 3.040 3.120 3.040 3.040 22,000 66,880 3.0400 1.857 1.857 1.906 1.857 1.857 36,015 1.8570 1.00%
2020-08-11 0 3.010 3.010 3.100 3.000 3.000 4,000 12,000 3.0000 1.839 1.839 1.894 1.833 1.833 6,548 1.8326 1.69%
2020-08-10 0 2.960 2.960 3.000 2.960 2.960 1,308,000 3,871,680 2.9600 1.808 1.808 1.833 1.808 1.808 2,141,254 1.8081 0.00%
2020-08-07 0 2.960 2.910 3.000 2.940 2.960 510,000 1,508,800 2.9584 1.808 1.778 1.833 1.796 1.808 834,893 1.8072 0.00%
2020-08-06 0 2.960 2.940 3.000 2.950 2.960 22,000 65,020 2.9555 1.808 1.796 1.833 1.802 1.808 36,015 1.8054 0.68%
2020-08-05 0 2.940 2.940 3.000 2.940 2.940 2,000 5,880 2.9400 1.796 1.796 1.833 1.796 1.796 3,274 1.7959 0.00%
2020-08-04 0 2.940 2.940 3.000 - - 0 0 - 1.796 1.796 1.833 - - 0 - 0.68%
2020-08-03 0 2.920 2.920 3.000 - - 0 0 - 1.784 1.784 1.833 - - 0 - 0.00%
2020-07-31 0 2.920 2.920 3.000 - - 0 0 - 1.784 1.784 1.833 - - 0 - 1.04%
2020-07-30 0 2.890 2.890 2.990 - - 0 0 - 1.765 1.765 1.826 - - 0 - 1.05%
2020-07-29 0 2.860 2.860 2.910 2.860 2.890 20,000 57,500 2.8750 1.747 1.747 1.778 1.747 1.765 32,741 1.7562 -1.72%
2020-07-28 0 2.910 2.900 2.920 - - 0 0 - 1.778 1.771 1.784 - - 0 - 0.00%
2020-07-27 0 2.910 2.910 2.970 2.910 2.980 20,000 59,040 2.9520 1.778 1.778 1.814 1.778 1.820 32,741 1.8032 -2.35%
2020-07-24 0 2.980 2.950 3.000 2.980 3.020 645,000 1,926,920 2.9875 1.820 1.802 1.833 1.820 1.845 1,055,894 1.8249 0.00%
2020-07-23 0 2.980 2.860 2.980 2.980 3.000 82,000 245,280 2.9912 1.820 1.747 1.820 1.820 1.833 134,238 1.8272 -0.33%
2020-07-22 0 2.990 2.990 3.090 2.990 3.030 22,000 65,860 2.9936 1.826 1.826 1.888 1.826 1.851 36,015 1.8287 -1.32%
2020-07-21 0 3.030 2.980 3.100 2.990 3.030 48,000 145,040 3.0217 1.851 1.820 1.894 1.826 1.851 78,578 1.8458 1.00%
2020-07-20 0 3.000 3.000 3.040 2.980 3.010 70,000 209,840 2.9977 1.833 1.833 1.857 1.820 1.839 114,593 1.8312 1.01%
2020-07-17 0 2.970 2.950 3.000 - - 0 0 - 1.814 1.802 1.833 - - 0 - 0.00%
2020-07-16 0 2.970 2.930 2.980 2.970 2.980 18,000 53,480 2.9711 1.814 1.790 1.820 1.814 1.820 29,467 1.8149 -0.34%
2020-07-15 0 2.980 2.980 3.200 2.980 2.990 10,000 29,860 2.9860 1.820 1.820 1.955 1.820 1.826 16,370 1.8240 0.34%
2020-07-14 0 2.970 2.970 3.100 2.970 2.990 22,000 65,540 2.9791 1.814 1.814 1.894 1.814 1.826 36,015 1.8198 -3.26%
2020-07-13 0 3.070 3.030 3.080 3.020 3.070 76,000 230,380 3.0313 1.875 1.851 1.881 1.845 1.875 124,415 1.8517 5.14%
2020-07-10 0 2.920 2.920 2.970 2.920 2.920 26,000 75,920 2.9200 1.784 1.784 1.814 1.784 1.784 42,563 1.7837 0.00%
2020-07-09 0 2.920 2.920 2.980 2.910 2.980 72,000 210,020 2.9169 1.784 1.784 1.820 1.778 1.820 117,867 1.7818 1.39%
2020-07-08 0 2.880 2.860 2.920 2.870 2.900 58,000 167,980 2.8962 1.759 1.747 1.784 1.753 1.771 94,949 1.7692 0.70%
2020-07-07 0 2.860 2.860 2.980 2.840 2.970 44,000 125,940 2.8623 1.747 1.747 1.820 1.735 1.814 72,030 1.7484 4.00%
2020-07-06 0 2.750 2.750 2.850 2.750 2.790 22,000 60,580 2.7536 1.680 1.680 1.741 1.680 1.704 36,015 1.6821 5.36%
2020-07-03 0 2.610 2.610 2.680 2.610 2.650 232,000 612,360 2.6395 1.594 1.594 1.637 1.594 1.619 379,794 1.6123 -1.14%
2020-07-02 0 2.640 2.640 2.850 2.640 2.650 1,350,000 3,564,040 2.6400 1.613 1.613 1.741 1.613 1.619 2,210,010 1.6127 0.00%
2020-06-30 0 2.640 2.640 2.700 2.640 2.650 208,000 549,200 2.6404 1.613 1.613 1.649 1.613 1.619 340,505 1.6129 1.54%
2020-06-29 0 2.600 2.570 2.600 2.570 2.660 402,000 1,046,260 2.6026 1.588 1.570 1.588 1.570 1.625 658,092 1.5898 -1.52%
2020-06-26 0 2.640 2.630 2.640 2.610 2.720 60,000 159,860 2.6643 1.613 1.607 1.613 1.594 1.662 98,223 1.6275 -2.94%
2020-06-24 0 2.720 2.720 2.740 2.720 2.930 98,000 273,460 2.7904 1.662 1.662 1.674 1.662 1.790 160,430 1.7045 -5.88%
2020-06-23 0 2.890 2.770 3.160 - - 0 0 - 1.765 1.692 1.930 - - 0 - 0.00%
2020-06-22 0 2.890 2.800 2.980 2.800 2.890 4,000 11,380 2.8450 1.765 1.710 1.820 1.710 1.765 6,548 1.7379 -0.34%
2020-06-19 0 2.900 2.730 2.900 2.730 2.930 94,000 259,380 2.7594 1.771 1.668 1.771 1.668 1.790 153,882 1.6856 6.62%
2020-06-18 0 2.720 2.700 2.720 2.720 2.820 252,000 696,420 2.7636 1.662 1.649 1.662 1.662 1.723 412,535 1.6881 -4.56%
2020-06-17 0 2.850 2.820 2.850 2.880 2.890 222,000 633,260 2.8525 1.741 1.723 1.741 1.759 1.765 363,424 1.7425 -1.72%
2020-06-16 0 2.900 2.890 2.920 2.900 2.990 482,000 1,411,820 2.9291 1.771 1.765 1.784 1.771 1.826 789,055 1.7893 0.00%
2020-06-15 0 2.900 2.810 2.900 2.880 2.910 188,000 543,680 2.8919 1.771 1.717 1.771 1.759 1.778 307,764 1.7665 0.69%
2020-06-12 0 2.880 2.850 2.880 2.800 2.900 304,000 870,120 2.8622 1.759 1.741 1.759 1.710 1.771 497,661 1.7484 -0.69%
2020-06-11 0 2.900 2.880 2.940 2.880 2.940 200,000 583,780 2.9189 1.771 1.759 1.796 1.759 1.796 327,409 1.7830 0.00%
2020-06-10 0 2.900 2.870 3.140 2.900 3.000 68,000 199,240 2.9300 1.771 1.753 1.918 1.771 1.833 111,319 1.7898 0.00%
2020-06-09 0 2.900 2.860 2.960 2.850 2.920 314,000 908,500 2.8933 1.771 1.747 1.808 1.741 1.784 514,032 1.7674 3.57%
2020-06-08 0 2.800 2.720 2.800 2.800 2.960 32,000 90,620 2.8319 1.710 1.662 1.710 1.710 1.808 52,385 1.7299 8.11%
2020-06-05 0 2.590 2.550 2.650 2.480 2.590 144,000 364,700 2.5326 1.582 1.558 1.619 1.515 1.582 235,734 1.5471 4.44%
2020-06-04 0 2.480 2.400 2.500 2.380 2.480 144,000 343,820 2.3876 1.515 1.466 1.527 1.454 1.515 235,734 1.4585 2.48%
2020-06-03 0 2.420 2.410 2.470 2.420 2.490 92,000 222,780 2.4215 1.478 1.472 1.509 1.478 1.521 150,608 1.4792 -0.41%
2020-06-02 0 2.430 2.410 2.450 2.410 2.470 146,000 356,400 2.4411 1.484 1.472 1.497 1.472 1.509 239,008 1.4912 -2.41%
2020-06-01 0 2.490 2.490 2.500 2.470 2.550 156,000 391,360 2.5087 1.521 1.521 1.527 1.509 1.558 255,379 1.5325 -0.40%
2020-05-29 0 2.500 2.490 2.500 2.500 2.600 386,000 968,280 2.5085 1.527 1.521 1.527 1.527 1.588 631,899 1.5323 -6.72%
2020-05-28 0 2.680 2.670 2.680 2.700 2.770 260,000 710,900 2.7342 1.637 1.631 1.637 1.649 1.692 425,632 1.6702 -1.83%
2020-05-27 0 2.730 2.700 2.740 2.710 2.760 50,000 136,880 2.7376 1.668 1.649 1.674 1.655 1.686 81,852 1.6723 1.49%
2020-05-26 0 2.690 2.670 2.800 2.540 2.700 62,000 165,360 2.6671 1.643 1.631 1.710 1.552 1.649 101,497 1.6292 5.91%
2020-05-25 0 2.540 2.540 2.580 2.500 2.600 328,000 829,960 2.5304 1.552 1.552 1.576 1.527 1.588 536,951 1.5457 -2.31%
2020-05-22 0 2.600 2.580 2.600 2.500 2.700 90,000 237,320 2.6369 1.588 1.576 1.588 1.527 1.649 147,334 1.6108 -4.41%
2020-05-21 0 2.720 2.680 2.790 2.620 2.780 110,000 296,180 2.6925 1.662 1.637 1.704 1.600 1.698 180,075 1.6448 2.64%
2020-05-20 0 2.650 2.650 2.690 2.650 2.750 431,000 1,159,540 2.6903 1.619 1.619 1.643 1.619 1.680 705,566 1.6434 -1.12%
2020-05-19 0 2.780 2.750 2.900 2.780 2.910 1,006,000 2,877,620 2.8605 1.637 1.619 1.708 1.637 1.714 1,708,317 1.6845 -3.81%
2020-05-18 0 2.890 2.810 2.890 - - 0 0 - 1.702 1.655 1.702 - - 0 - 0.00%
2020-05-15 0 2.890 2.810 2.890 - - 0 0 - 1.702 1.655 1.702 - - 0 - 0.00%
2020-05-14 0 2.890 2.800 2.900 - - 0 0 - 1.702 1.649 1.708 - - 0 - 0.00%
2020-05-13 0 2.890 2.800 2.900 2.890 2.900 12,000 34,740 2.8950 1.702 1.649 1.708 1.702 1.708 20,378 1.7048 0.00%
2020-05-12 0 2.890 2.840 2.900 2.840 2.900 102,000 290,880 2.8518 1.702 1.672 1.708 1.672 1.708 173,209 1.6794 -0.34%
2020-05-11 0 2.900 2.890 2.940 2.880 2.930 248,000 720,580 2.9056 1.708 1.702 1.731 1.696 1.725 421,136 1.7110 -1.36%
2020-05-08 0 2.940 2.870 2.940 2.940 2.940 4,000 11,760 2.9400 1.731 1.690 1.731 1.731 1.731 6,793 1.7313 0.00%
2020-05-07 0 2.940 2.870 2.940 2.940 2.940 10,000 29,400 2.9400 1.731 1.690 1.731 1.731 1.731 16,981 1.7313 0.00%
2020-05-06 0 2.940 2.880 2.940 - - 0 0 - 1.731 1.696 1.731 - - 0 - 0.00%
2020-05-05 0 2.940 2.870 2.940 - - 0 0 - 1.731 1.690 1.731 - - 0 - 0.00%
2020-05-04 0 2.940 2.940 2.990 2.930 2.940 38,000 111,920 2.9453 1.731 1.731 1.761 1.725 1.731 64,529 1.7344 0.68%
2020-04-29 0 2.920 2.920 2.950 2.900 2.950 72,000 210,980 2.9303 1.720 1.720 1.737 1.708 1.737 122,265 1.7256 0.69%
2020-04-28 0 2.900 2.900 2.940 2.870 2.950 156,000 456,500 2.9263 1.708 1.708 1.731 1.690 1.737 264,908 1.7232 -1.69%
2020-04-27 0 2.950 2.900 2.950 2.950 2.970 32,000 94,600 2.9563 1.737 1.708 1.737 1.737 1.749 54,340 1.7409 0.00%
2020-04-24 0 2.950 2.930 2.950 2.950 3.000 104,000 307,740 2.9590 1.737 1.725 1.737 1.737 1.767 176,605 1.7425 -0.67%
2020-04-23 0 2.970 2.950 3.000 - - 0 0 - 1.749 1.737 1.767 - - 0 - 0.00%
2020-04-22 0 2.970 2.910 2.950 2.910 2.970 30,000 87,540 2.9180 1.749 1.714 1.737 1.714 1.749 50,944 1.7184 -0.34%
2020-04-21 0 2.980 2.920 2.980 2.920 2.990 214,000 628,740 2.9380 1.755 1.720 1.755 1.720 1.761 363,399 1.7302 0.00%
2020-04-20 0 2.980 2.940 3.000 2.980 3.000 30,000 89,480 2.9827 1.755 1.731 1.767 1.755 1.767 50,944 1.7564 -0.33%
2020-04-17 0 2.990 2.930 3.000 2.950 2.990 82,000 243,340 2.9676 1.761 1.725 1.767 1.737 1.761 139,246 1.7475 0.67%
2020-04-16 0 2.970 2.930 2.970 2.970 3.000 34,000 101,080 2.9729 1.749 1.725 1.749 1.749 1.767 57,736 1.7507 0.00%
2020-04-15 0 2.970 2.960 2.990 2.970 3.000 126,000 374,900 2.9754 1.749 1.743 1.761 1.749 1.767 213,964 1.7522 -1.00%
2020-04-14 0 3.000 2.980 3.000 3.000 3.050 48,000 144,120 3.0025 1.767 1.755 1.767 1.767 1.796 81,510 1.7681 -1.96%
2020-04-09 0 3.060 2.960 3.060 3.040 3.070 82,000 250,260 3.0520 1.802 1.743 1.802 1.790 1.808 139,246 1.7972 0.66%
2020-04-08 0 3.040 2.950 3.040 2.940 3.040 32,000 94,480 2.9525 1.790 1.737 1.790 1.731 1.790 54,340 1.7387 0.33%
2020-04-07 0 3.030 2.980 3.010 2.950 3.030 86,000 256,840 2.9865 1.784 1.755 1.773 1.737 1.784 146,039 1.7587 2.02%
2020-04-06 0 2.970 2.930 3.000 2.940 3.010 26,000 77,700 2.9885 1.749 1.725 1.767 1.731 1.773 44,151 1.7599 -2.30%
2020-04-03 0 3.040 2.980 3.040 3.030 3.050 14,000 42,600 3.0429 1.790 1.755 1.790 1.784 1.796 23,774 1.7919 -1.30%
2020-04-02 0 3.080 3.010 3.080 3.010 3.100 28,000 86,100 3.0750 1.814 1.773 1.814 1.773 1.826 47,548 1.8108 2.67%
2020-04-01 0 3.000 3.000 3.030 2.970 3.010 366,000 1,096,880 2.9969 1.767 1.767 1.784 1.749 1.773 621,515 1.7648 0.33%
2020-03-31 0 2.990 2.990 3.000 2.940 3.000 88,000 260,800 2.9636 1.761 1.761 1.767 1.731 1.767 149,435 1.7452 1.36%
2020-03-30 0 2.950 2.950 2.980 2.820 2.950 1,140,000 3,298,180 2.8931 1.737 1.737 1.755 1.661 1.737 1,935,866 1.7037 2.08%
2020-03-27 0 2.890 2.870 2.890 2.880 2.890 278,000 801,100 2.8817 1.702 1.690 1.702 1.696 1.702 472,080 1.6970 0.35%
2020-03-26 0 2.880 2.820 2.890 2.820 2.880 408,000 1,178,800 2.8892 1.696 1.661 1.702 1.661 1.696 692,836 1.7014 -0.35%
2020-03-25 0 2.890 2.810 2.890 2.850 2.890 22,000 63,020 2.8645 1.702 1.655 1.702 1.678 1.702 37,359 1.6869 1.40%
2020-03-24 0 2.850 2.690 2.850 2.750 2.850 2,024,000 5,667,200 2.8000 1.678 1.584 1.678 1.619 1.678 3,437,011 1.6489 -0.70%
2020-03-23 0 2.870 2.110 2.870 - - 0 0 - 1.690 1.243 1.690 - - 0 - -0.69%
2020-03-20 0 2.890 2.660 2.890 - - 0 0 - 1.702 1.566 1.702 - - 0 - 0.00%
2020-03-19 0 2.890 2.800 2.890 2.800 2.890 54,000 153,160 2.8363 1.702 1.649 1.702 1.649 1.702 91,699 1.6702 -3.67%
2020-03-18 0 3.000 2.830 2.880 2.850 3.000 64,000 182,840 2.8569 1.767 1.667 1.696 1.678 1.767 108,680 1.6824 4.17%
2020-03-17 0 2.880 2.780 2.880 2.850 2.880 108,000 309,060 2.8617 1.696 1.637 1.696 1.678 1.696 183,398 1.6852 0.00%
2020-03-16 0 2.880 2.880 2.910 2.850 2.930 248,000 718,340 2.8965 1.696 1.696 1.714 1.678 1.725 421,136 1.7057 -1.71%
2020-03-13 0 2.930 2.930 2.980 2.870 3.200 342,000 1,021,640 2.9873 1.725 1.725 1.755 1.690 1.884 580,760 1.7591 -11.21%
2020-03-12 0 3.300 3.200 3.300 3.110 3.350 222,000 710,160 3.1989 1.943 1.884 1.943 1.831 1.973 376,984 1.8838 -2.94%
2020-03-11 0 3.400 3.380 3.400 3.400 3.400 54,000 183,560 3.3993 2.002 1.990 2.002 2.002 2.002 91,699 2.0018 -1.16%
2020-03-10 0 3.440 3.350 3.440 3.350 3.450 584,000 2,012,400 3.4459 2.026 1.973 2.026 1.973 2.032 991,707 2.0292 5.85%
2020-03-09 0 3.250 3.220 3.400 3.250 3.480 3,768,000 12,945,270 3.4356 1.914 1.896 2.002 1.914 2.049 6,398,546 2.0232 -6.07%
2020-03-06 0 3.460 3.210 3.460 - - 0 0 - 2.038 1.890 2.038 - - 0 - 0.00%
2020-03-05 0 3.460 3.400 3.460 3.430 3.460 202,000 695,960 3.4453 2.038 2.002 2.038 2.020 2.038 343,022 2.0289 -0.29%
2020-03-04 0 3.470 3.400 3.470 3.450 3.470 116,000 400,920 3.4562 2.043 2.002 2.043 2.032 2.043 196,983 2.0353 0.00%
2020-03-03 0 3.470 3.410 3.470 3.410 3.470 194,000 670,280 3.4551 2.043 2.008 2.043 2.008 2.043 329,437 2.0346 0.87%
2020-03-02 0 3.440 3.440 3.470 3.400 3.480 390,000 1,347,800 3.4559 2.026 2.026 2.043 2.002 2.049 662,270 2.0351 -0.58%
2020-02-28 0 3.460 3.440 3.460 3.440 3.460 434,000 1,493,840 3.4420 2.038 2.026 2.038 2.026 2.038 736,988 2.0270 -0.57%
2020-02-27 0 3.480 3.350 3.480 3.470 3.500 722,000 2,515,980 3.4847 2.049 1.973 2.049 2.043 2.061 1,226,048 2.0521 0.87%
2020-02-26 0 3.450 3.440 3.450 3.420 3.450 342,000 1,179,000 3.4474 2.032 2.026 2.032 2.014 2.032 580,760 2.0301 0.88%
2020-02-25 0 3.420 3.390 3.430 3.390 3.430 42,000 143,180 3.4090 2.014 1.996 2.020 1.996 2.020 71,321 2.0075 -0.87%
2020-02-24 0 3.450 3.450 3.490 3.380 3.480 50,000 170,280 3.4056 2.032 2.032 2.055 1.990 2.049 84,906 2.0055 -1.43%
2020-02-21 0 3.500 3.450 3.500 3.450 3.500 420,000 1,467,200 3.4933 2.061 2.032 2.061 2.032 2.061 713,214 2.0572 -1.41%
2020-02-20 0 3.550 3.500 3.570 3.540 3.570 506,000 1,795,940 3.5493 2.091 2.061 2.102 2.085 2.102 859,253 2.0901 1.14%
2020-02-19 0 3.510 - 3.520 3.510 3.560 84,000 297,580 3.5426 2.067 - 2.073 2.067 2.096 142,643 2.0862 -2.23%
2020-02-18 0 3.590 3.530 3.590 3.550 3.590 12,000 42,680 3.5567 2.114 2.079 2.114 2.091 2.114 20,378 2.0945 -0.28%
2020-02-17 0 3.600 3.550 3.600 3.550 3.600 24,000 85,420 3.5592 2.120 2.091 2.120 2.091 2.120 40,755 2.0959 0.56%
2020-02-14 0 3.580 3.560 3.580 3.580 3.580 22,000 78,760 3.5800 2.108 2.096 2.108 2.108 2.108 37,359 2.1082 0.00%
2020-02-13 0 3.580 3.560 3.600 3.580 3.600 212,000 761,120 3.5902 2.108 2.096 2.120 2.108 2.120 360,003 2.1142 -0.56%
2020-02-12 0 3.600 3.580 3.600 - - 0 0 - 2.120 2.108 2.120 - - 0 - 0.00%
2020-02-11 0 3.600 3.570 3.600 - - 0 0 - 2.120 2.102 2.120 - - 0 - 0.00%
2020-02-10 0 3.600 3.550 3.600 - - 0 0 - 2.120 2.091 2.120 - - 0 - 0.00%
2020-02-07 0 3.600 3.590 3.600 3.600 3.600 144,000 518,400 3.6000 2.120 2.114 2.120 2.120 2.120 244,530 2.1200 0.00%
2020-02-06 0 3.600 3.580 3.600 3.580 3.600 184,000 660,880 3.5917 2.120 2.108 2.120 2.108 2.120 312,456 2.1151 0.00%
2020-02-05 0 3.600 3.570 3.600 3.600 3.610 190,000 684,020 3.6001 2.120 2.102 2.120 2.120 2.126 322,644 2.1200 0.00%
2020-02-04 0 3.600 3.560 3.600 3.600 3.600 488,000 1,756,800 3.6000 2.120 2.096 2.120 2.120 2.120 828,686 2.1200 0.00%
2020-02-03 0 3.600 3.520 3.640 3.600 3.610 232,000 841,420 3.6268 2.120 2.073 2.144 2.120 2.126 393,966 2.1358 -1.37%
2020-01-31 0 3.650 3.610 3.650 3.640 3.650 82,000 299,280 3.6498 2.149 2.126 2.149 2.144 2.149 139,246 2.1493 1.39%
2020-01-30 0 3.600 3.550 3.600 3.600 3.600 14,000 50,400 3.6000 2.120 2.091 2.120 2.120 2.120 23,774 2.1200 0.00%
2020-01-29 0 3.600 3.570 3.600 3.570 3.640 694,000 2,494,840 3.5949 2.120 2.102 2.120 2.102 2.144 1,178,501 2.1170 -1.10%
2020-01-24 0 3.640 3.630 3.640 3.640 3.640 2,254,000 8,204,560 3.6400 2.144 2.138 2.144 2.144 2.144 3,827,580 2.1435 0.28%
2020-01-23 0 3.630 3.560 3.630 3.560 3.630 1,386,000 5,026,520 3.6266 2.138 2.096 2.138 2.096 2.138 2,353,605 2.1357 0.00%
2020-01-22 0 3.630 3.600 3.630 3.590 3.630 10,000 36,020 3.6020 2.138 2.120 2.138 2.114 2.138 16,981 2.1212 0.83%
2020-01-21 0 3.600 3.580 3.600 3.600 3.600 92,000 331,240 3.6004 2.120 2.108 2.120 2.120 2.120 156,228 2.1202 -0.28%
2020-01-20 0 3.610 3.610 3.620 3.610 3.640 52,000 188,580 3.6265 2.126 2.126 2.132 2.126 2.144 88,303 2.1356 -0.82%
2020-01-17 0 3.640 3.630 3.640 3.640 3.660 52,000 189,460 3.6435 2.144 2.138 2.144 2.144 2.155 88,303 2.1456 -0.55%
2020-01-16 0 3.660 3.640 3.680 3.660 3.680 90,000 329,800 3.6644 2.155 2.144 2.167 2.155 2.167 152,832 2.1579 0.55%
2020-01-15 0 3.640 3.630 3.670 3.640 3.650 62,000 225,880 3.6432 2.144 2.138 2.161 2.144 2.149 105,284 2.1454 -0.27%
2020-01-14 0 3.650 3.650 3.670 3.650 3.650 6,000 22,020 3.6700 2.149 2.149 2.161 2.149 2.149 10,189 2.1612 -0.82%
2020-01-13 0 3.680 3.640 3.680 3.630 3.680 56,000 204,760 3.6564 2.167 2.144 2.167 2.138 2.167 95,095 2.1532 0.82%
2020-01-10 0 3.650 3.630 3.650 3.640 3.650 48,000 175,200 3.6500 2.149 2.138 2.149 2.144 2.149 81,510 2.1494 -0.54%
2020-01-09 0 3.670 3.670 3.690 3.670 3.670 32,000 117,440 3.6700 2.161 2.161 2.173 2.161 2.161 54,340 2.1612 0.00%
2020-01-08 0 3.670 3.650 3.670 - - 0 0 - 2.161 2.149 2.161 - - 0 - -0.54%
2020-01-07 0 3.690 3.680 3.700 3.680 3.700 356,400 1,317,180 3.6958 2.173 2.167 2.179 2.167 2.179 605,213 2.1764 0.54%
2020-01-06 0 3.670 3.660 3.690 3.660 3.700 82,000 301,640 3.6785 2.161 2.155 2.173 2.155 2.179 139,246 2.1662 -1.34%
2020-01-03 0 3.720 3.680 3.720 - - 0 0 - 2.191 2.167 2.191 - - 0 - 0.00%
2020-01-02 0 3.720 3.670 3.720 3.720 3.720 14,000 51,880 3.7057 2.191 2.161 2.191 2.191 2.191 23,774 2.1822 1.36%
2019-12-31 0 3.670 3.660 3.790 - - 0 0 - 2.161 2.155 2.232 - - 0 - 0.00%
2019-12-30 0 3.670 3.650 3.820 3.670 3.750 94,000 347,420 3.6960 2.161 2.149 2.250 2.161 2.208 159,624 2.1765 -1.34%
2019-12-27 0 3.720 3.680 3.800 3.700 3.720 176,000 651,320 3.7007 2.191 2.167 2.238 2.179 2.191 298,871 2.1793 0.54%
2019-12-24 0 3.700 3.700 3.800 3.650 3.660 10,000 36,540 3.6540 2.179 2.179 2.238 2.149 2.155 16,981 2.1518 -0.54%
2019-12-23 0 3.720 3.700 3.730 3.720 3.800 10,000 37,420 3.7420 2.191 2.179 2.197 2.191 2.238 16,981 2.2036 0.54%
2019-12-20 0 3.700 3.700 3.730 - - 0 0 - 2.179 2.179 2.197 - - 0 - 0.00%
2019-12-19 0 3.700 3.670 3.700 3.690 3.720 290,000 1,077,160 3.7143 2.179 2.161 2.179 2.173 2.191 492,457 2.1873 -0.54%
2019-12-18 0 3.720 3.710 3.720 3.640 3.720 18,000 66,180 3.6767 2.191 2.185 2.191 2.144 2.191 30,566 2.1651 0.54%
2019-12-17 0 3.700 3.690 3.700 3.700 3.700 746,000 2,760,200 3.7000 2.179 2.173 2.179 2.179 2.179 1,266,803 2.1789 -0.54%
2019-12-16 0 3.720 3.710 3.730 3.720 3.720 410,000 1,523,390 3.7156 2.191 2.185 2.197 2.191 2.191 696,232 2.1880 0.00%
2019-12-13 0 3.720 3.710 3.730 3.710 3.720 90,000 334,480 3.7164 2.191 2.185 2.197 2.185 2.191 152,832 2.1886 0.27%
2019-12-12 0 3.710 3.710 3.730 3.710 3.740 40,000 148,920 3.7230 2.185 2.185 2.197 2.185 2.202 67,925 2.1924 -0.80%
2019-12-11 0 3.740 3.730 3.740 3.720 3.750 16,000 59,800 3.7375 2.202 2.197 2.202 2.191 2.208 27,170 2.2010 -0.53%
2019-12-10 0 3.760 3.760 3.770 3.760 3.780 178,000 670,480 3.7667 2.214 2.214 2.220 2.214 2.226 302,267 2.2182 -2.34%
2019-12-09 0 3.850 3.780 3.860 3.850 3.850 766,700 2,951,795 3.8500 2.267 2.226 2.273 2.267 2.267 1,301,955 2.2672 0.79%
2019-12-06 0 3.820 3.770 3.820 3.820 3.820 4,000 15,280 3.8200 2.250 2.220 2.250 2.250 2.250 6,793 2.2495 0.00%
2019-12-05 0 3.820 3.790 3.820 3.820 3.830 908,000 3,477,600 3.8300 2.250 2.232 2.250 2.250 2.255 1,541,900 2.2554 0.00%
2019-12-04 0 3.820 3.760 3.820 - - 0 0 - 2.250 2.214 2.250 - - 0 - 0.00%
2019-12-03 0 3.820 3.750 3.820 3.820 3.820 180,000 687,600 3.8200 2.250 2.208 2.250 2.250 2.250 305,663 2.2495 0.00%
2019-12-02 0 3.820 3.760 3.820 3.820 3.820 32,000 122,240 3.8200 2.250 2.214 2.250 2.250 2.250 54,340 2.2495 0.00%
2019-11-29 0 3.820 3.760 3.820 3.820 3.850 422,000 1,613,500 3.8235 2.250 2.214 2.250 2.250 2.267 716,610 2.2516 0.00%
2019-11-28 0 3.820 3.760 3.820 3.760 3.850 116,000 443,120 3.8200 2.250 2.214 2.250 2.214 2.267 196,983 2.2495 1.06%
2019-11-27 0 3.780 3.750 3.800 3.780 3.820 206,000 785,940 3.8152 2.226 2.208 2.238 2.226 2.250 349,814 2.2467 -0.26%
2019-11-26 0 3.790 3.750 3.830 3.790 3.830 106,000 405,580 3.8262 2.232 2.208 2.255 2.232 2.255 180,002 2.2532 -1.04%
2019-11-25 0 3.830 3.790 3.830 3.830 3.830 20,000 76,600 3.8300 2.255 2.232 2.255 2.255 2.255 33,963 2.2554 0.00%
2019-11-22 0 3.830 3.800 3.900 - - 0 0 - 2.255 2.238 2.297 - - 0 - 0.00%
2019-11-21 0 3.830 3.800 3.830 3.830 3.850 40,000 153,840 3.8460 2.255 2.238 2.255 2.255 2.267 67,925 2.2648 -0.52%
2019-11-20 0 3.850 3.810 3.900 - - 0 0 - 2.267 2.244 2.297 - - 0 - 0.00%
2019-11-19 0 3.850 3.810 3.900 - - 0 0 - 2.267 2.244 2.297 - - 0 - 0.00%
2019-11-18 0 3.850 3.850 3.880 3.850 3.850 88,000 338,800 3.8500 2.267 2.267 2.285 2.267 2.267 149,435 2.2672 1.32%
2019-11-15 0 3.800 3.750 3.800 3.800 3.910 10,000 38,660 3.8660 2.238 2.208 2.238 2.238 2.303 16,981 2.2766 -2.56%
2019-11-14 0 3.900 3.800 3.900 3.900 3.900 42,000 163,800 3.9000 2.297 2.238 2.297 2.297 2.297 71,321 2.2966 0.00%
2019-11-13 0 3.900 3.800 3.960 - - 0 0 - 2.297 2.238 2.332 - - 0 - 0.00%
2019-11-12 0 3.900 3.800 3.950 3.900 3.900 114,000 444,600 3.9000 2.297 2.238 2.326 2.297 2.297 193,587 2.2966 -0.26%
2019-11-11 0 3.910 3.910 3.990 3.900 4.010 132,000 522,140 3.9556 2.303 2.303 2.350 2.297 2.361 224,153 2.3294 -2.25%
2019-11-08 0 4.000 4.000 4.010 3.980 4.000 74,000 295,760 3.9968 2.356 2.356 2.361 2.344 2.356 125,661 2.3536 0.25%
2019-11-07 0 3.990 3.820 3.990 3.980 4.040 104,000 415,540 3.9956 2.350 2.250 2.350 2.344 2.379 176,605 2.3529 -0.25%
2019-11-06 0 4.000 4.000 4.010 3.960 4.000 66,000 263,720 3.9958 2.356 2.356 2.361 2.332 2.356 112,076 2.3530 0.25%
2019-11-05 0 3.990 3.850 3.990 - - 0 0 - 2.350 2.267 2.350 - - 0 - -0.50%
2019-11-04 0 4.010 3.770 4.010 - - 0 0 - 2.361 2.220 2.361 - - 0 - 0.00%
2019-11-01 0 4.010 3.850 4.010 - - 0 0 - 2.361 2.267 2.361 - - 0 - 0.00%
2019-10-31 0 4.010 3.850 4.010 - - 0 0 - 2.361 2.267 2.361 - - 0 - 0.00%
2019-10-30 0 4.010 3.850 4.010 - - 0 0 - 2.361 2.267 2.361 - - 0 - 0.00%
2019-10-29 0 4.010 3.710 4.060 - - 0 0 - 2.361 2.185 2.391 - - 0 - 0.00%
2019-10-28 0 4.010 4.010 4.060 3.900 4.030 362,000 1,445,880 3.9941 2.361 2.361 2.391 2.297 2.373 614,722 2.3521 0.75%
2019-10-25 0 3.980 3.880 4.020 3.900 3.980 182,000 722,600 3.9703 2.344 2.285 2.367 2.297 2.344 309,059 2.3381 2.05%
2019-10-24 0 3.900 3.710 4.250 3.650 3.900 160,000 604,760 3.7798 2.297 2.185 2.503 2.149 2.297 271,700 2.2258 6.56%
2019-10-23 0 3.660 3.660 3.700 - - 0 0 - 2.155 2.155 2.179 - - 0 - 0.00%
2019-10-22 0 3.660 3.660 3.730 3.660 3.660 158,000 578,280 3.6600 2.155 2.155 2.197 2.155 2.155 268,304 2.1553 0.00%
2019-10-21 0 3.660 3.620 3.680 3.660 3.700 22,000 80,700 3.6682 2.155 2.132 2.167 2.155 2.179 37,359 2.1601 -1.88%
2019-10-18 0 3.730 3.700 3.730 - - 0 0 - 2.197 2.179 2.197 - - 0 - -0.27%
2019-10-17 0 3.740 3.680 3.740 - - 0 0 - 2.202 2.167 2.202 - - 0 - 0.00%
2019-10-16 0 3.740 3.680 3.750 3.740 3.740 46,000 172,040 3.7400 2.202 2.167 2.208 2.202 2.202 78,114 2.2024 -0.27%
2019-10-15 0 3.750 3.680 3.750 3.750 3.750 2,000 7,500 3.7500 2.208 2.167 2.208 2.208 2.208 3,396 2.2083 0.00%
2019-10-14 0 3.750 3.660 3.780 - - 0 0 - 2.208 2.155 2.226 - - 0 - 0.00%
2019-10-11 0 3.750 3.700 3.750 3.700 3.750 14,000 51,980 3.7129 2.208 2.179 2.208 2.179 2.208 23,774 2.1864 -0.27%
2019-10-10 0 3.760 3.660 3.760 - - 0 0 - 2.214 2.155 2.214 - - 0 - -0.27%
2019-10-09 0 3.770 3.620 3.770 - - 0 0 - 2.220 2.132 2.220 - - 0 - -0.53%
2019-10-08 0 3.790 3.600 3.780 3.790 3.790 40,000 151,600 3.7900 2.232 2.120 2.226 2.232 2.232 67,925 2.2319 0.26%
2019-10-04 0 3.780 3.660 3.780 3.720 3.780 282,000 1,049,280 3.7209 2.226 2.155 2.226 2.191 2.226 478,872 2.1911 -1.31%
2019-10-03 0 3.830 3.740 3.830 3.730 3.830 22,000 83,240 3.7836 2.255 2.202 2.255 2.197 2.255 37,359 2.2281 -1.03%
2019-10-02 0 3.870 3.750 3.870 3.800 3.880 26,000 99,120 3.8123 2.279 2.208 2.279 2.238 2.285 44,151 2.2450 4.03%
2019-09-30 0 3.720 3.750 3.760 3.560 3.750 330,000 1,191,420 3.6104 2.191 2.208 2.214 2.096 2.208 560,382 2.1261 4.49%
2019-09-27 0 3.560 3.560 3.600 3.560 3.690 1,084,000 3,924,340 3.6202 2.096 2.096 2.120 2.096 2.173 1,840,771 2.1319 -2.47%
2019-09-26 0 3.650 3.620 3.650 3.650 3.970 664,000 2,509,220 3.7789 2.149 2.132 2.149 2.149 2.338 1,127,557 2.2254 -8.29%
2019-09-25 0 3.980 3.910 4.020 - - 0 0 - 2.344 2.303 2.367 - - 0 - 0.00%
2019-09-24 0 3.980 3.980 4.030 3.980 4.050 36,000 145,580 4.0439 2.344 2.344 2.373 2.344 2.385 61,133 2.3814 -1.73%
2019-09-23 0 4.050 3.950 4.050 - - 0 0 - 2.385 2.326 2.385 - - 0 - 0.00%
2019-09-20 0 4.050 3.950 4.050 - - 2,000 7,920 3.9600 2.385 2.326 2.385 - - 3,396 2.3320 -0.49%
2019-09-19 0 4.070 3.970 4.070 4.070 4.100 104,000 425,060 4.0871 2.397 2.338 2.397 2.397 2.414 176,605 2.4068 1.75%
2019-09-18 0 4.000 4.000 4.090 3.910 4.100 34,000 138,720 4.0800 2.356 2.356 2.409 2.303 2.414 57,736 2.4026 -2.44%
2019-09-17 0 4.100 4.000 4.170 3.850 4.290 1,366,000 5,730,560 4.1951 2.414 2.356 2.456 2.267 2.526 2,319,643 2.4704 3.54%
2019-09-16 0 3.960 3.920 4.000 3.850 3.970 510,000 1,991,120 3.9042 2.332 2.308 2.356 2.267 2.338 866,045 2.2991 4.21%
2019-09-13 0 3.800 3.760 3.820 3.800 3.860 162,000 621,180 3.8344 2.238 2.214 2.250 2.238 2.273 275,097 2.2580 -1.04%
2019-09-12 0 3.840 3.840 3.860 3.840 3.880 148,000 571,780 3.8634 2.261 2.261 2.273 2.261 2.285 251,323 2.2751 0.52%
2019-09-11 0 3.850 3.850 3.890 3.850 3.940 206,000 802,580 3.8960 2.250 2.250 2.273 2.250 2.302 352,562 2.2764 -1.53%
2019-09-10 0 3.910 3.910 3.960 3.910 4.020 96,000 382,840 3.9879 2.285 2.285 2.314 2.285 2.349 164,301 2.3301 -1.01%
2019-09-09 0 3.950 3.910 3.990 3.950 4.010 38,000 151,660 3.9911 2.308 2.285 2.331 2.308 2.343 65,036 2.3320 0.00%
2019-09-06 0 3.950 3.910 3.950 3.950 3.960 58,000 229,340 3.9541 2.308 2.285 2.308 2.308 2.314 99,265 2.3104 -1.25%
2019-09-05 0 4.000 3.960 4.000 4.000 4.020 30,000 120,400 4.0133 2.337 2.314 2.337 2.337 2.349 51,344 2.3450 -1.48%
2019-09-04 0 4.060 3.980 4.060 3.920 4.060 8,000 31,640 3.9550 2.372 2.325 2.372 2.290 2.372 13,692 2.3109 1.00%
2019-09-03 0 4.020 3.980 4.020 - - 0 0 - 2.349 2.325 2.349 - - 0 - 0.00%
2019-09-02 0 4.020 4.010 4.050 4.010 4.040 32,000 128,880 4.0275 2.349 2.343 2.366 2.343 2.361 54,767 2.3532 -3.13%
2019-08-30 0 4.150 4.040 4.150 4.100 4.150 16,000 65,800 4.1125 2.425 2.361 2.425 2.396 2.425 27,383 2.4029 -0.95%
2019-08-29 0 4.190 4.050 4.190 4.100 4.190 14,000 57,760 4.1257 2.448 2.366 2.448 2.396 2.448 23,960 2.4106 2.20%
2019-08-28 0 4.100 4.020 4.100 4.100 4.100 10,000 41,000 4.1000 2.396 2.349 2.396 2.396 2.396 17,115 2.3956 -1.68%
2019-08-27 0 4.170 4.100 4.210 4.170 4.240 30,000 125,800 4.1933 2.437 2.396 2.460 2.437 2.477 51,344 2.4501 -1.65%
2019-08-26 0 4.240 4.240 4.270 4.240 4.240 12,000 50,880 4.2400 2.477 2.477 2.495 2.477 2.477 20,538 2.4774 -0.24%
2019-08-23 0 4.250 4.250 4.280 4.250 4.250 90,000 382,500 4.2500 2.483 2.483 2.501 2.483 2.483 154,032 2.4833 0.00%
2019-08-22 0 4.250 4.250 4.320 4.210 4.210 20,000 84,200 4.2100 2.483 2.483 2.524 2.460 2.460 34,229 2.4599 -1.85%
2019-08-21 0 4.330 4.300 4.350 - - 0 0 - 2.530 2.512 2.542 - - 0 - 0.00%
2019-08-20 0 4.330 4.300 4.330 4.300 4.330 14,000 60,500 4.3214 2.530 2.512 2.530 2.512 2.530 23,960 2.5250 0.00%
2019-08-19 0 4.330 4.320 4.350 4.310 4.500 132,000 572,340 4.3359 2.530 2.524 2.542 2.518 2.629 225,913 2.5335 1.64%
2019-08-16 0 4.260 4.220 4.280 4.200 4.260 64,000 271,120 4.2363 2.489 2.466 2.501 2.454 2.489 109,534 2.4752 3.90%
2019-08-15 0 4.100 4.100 4.150 4.100 4.100 10,000 41,000 4.1000 2.396 2.396 2.425 2.396 2.396 17,115 2.3956 -2.84%
2019-08-14 0 4.220 4.110 4.220 4.200 4.240 18,000 75,760 4.2089 2.466 2.401 2.466 2.454 2.477 30,806 2.4592 -0.71%
2019-08-13 0 4.250 4.200 4.250 4.250 4.250 288,000 1,224,000 4.2500 2.483 2.454 2.483 2.483 2.483 492,902 2.4833 0.00%
2019-08-12 0 4.250 4.200 4.250 4.250 4.250 378,000 1,606,500 4.2500 2.483 2.454 2.483 2.483 2.483 646,933 2.4833 -0.23%
2019-08-09 0 4.260 4.250 4.270 4.260 4.260 30,000 127,800 4.2600 2.489 2.483 2.495 2.489 2.489 51,344 2.4891 0.00%
2019-08-08 0 4.260 4.260 4.290 4.230 4.230 2,000 8,460 4.2300 2.489 2.489 2.507 2.472 2.472 3,423 2.4716 0.00%
2019-08-07 0 4.260 4.250 4.260 4.230 4.260 100,000 424,680 4.2468 2.489 2.483 2.489 2.472 2.489 171,146 2.4814 0.71%
2019-08-06 0 4.230 4.200 4.230 4.230 4.230 24,000 101,520 4.2300 2.472 2.454 2.472 2.472 2.472 41,075 2.4716 0.00%
2019-08-05 0 4.230 4.230 4.250 4.200 4.250 92,000 388,940 4.2276 2.472 2.472 2.483 2.454 2.483 157,455 2.4702 2.17%
2019-08-02 0 4.140 4.140 4.200 4.100 4.100 20,000 82,000 4.1000 2.419 2.419 2.454 2.396 2.396 34,229 2.3956 -0.48%
2019-08-01 0 4.160 4.130 4.200 4.160 4.230 288,000 1,207,620 4.1931 2.431 2.413 2.454 2.431 2.472 492,902 2.4500 -2.12%
2019-07-31 0 4.250 4.200 4.250 - - 0 0 - 2.483 2.454 2.483 - - 0 - 0.00%
2019-07-30 0 4.250 4.250 4.290 - - 0 0 - 2.483 2.483 2.507 - - 0 - 0.00%
2019-07-29 0 4.250 4.200 4.260 4.250 4.260 110,000 467,640 4.2513 2.483 2.454 2.489 2.483 2.489 188,261 2.4840 -0.23%
2019-07-26 0 4.260 4.240 4.300 4.190 4.420 180,000 758,220 4.2123 2.489 2.477 2.512 2.448 2.583 308,064 2.4612 2.65%
2019-07-25 0 4.150 4.150 4.180 4.150 4.150 30,000 124,500 4.1500 2.425 2.425 2.442 2.425 2.425 51,344 2.4248 1.47%
2019-07-24 0 4.090 4.090 4.200 3.900 4.090 90,000 361,660 4.0184 2.390 2.390 2.454 2.279 2.390 154,032 2.3480 0.99%
2019-07-23 0 4.050 4.050 4.090 - - 0 0 - 2.366 2.366 2.390 - - 0 - 0.00%
2019-07-22 0 4.050 4.020 4.090 - - 0 0 - 2.366 2.349 2.390 - - 0 - 0.00%
2019-07-19 0 4.050 4.020 4.050 4.020 4.050 38,000 153,600 4.0421 2.366 2.349 2.366 2.349 2.366 65,036 2.3618 1.50%
2019-07-18 0 3.990 3.960 4.090 - - 0 0 - 2.331 2.314 2.390 - - 0 - 0.00%
2019-07-17 0 3.990 3.990 4.030 - - 0 0 - 2.331 2.331 2.355 - - 0 - 0.00%
2019-07-16 0 3.990 3.940 3.990 3.950 3.990 24,000 94,980 3.9575 2.331 2.302 2.331 2.308 2.331 41,075 2.3123 1.53%
2019-07-15 0 3.930 3.930 3.990 3.840 3.950 2,678,000 10,437,260 3.8974 2.296 2.296 2.331 2.244 2.308 4,583,301 2.2772 2.08%
2019-07-12 0 3.850 3.840 3.900 3.850 3.850 2,422,000 9,324,700 3.8500 2.250 2.244 2.279 2.250 2.250 4,145,166 2.2495 0.52%
2019-07-11 0 3.830 3.820 3.860 - - 0 0 - 2.238 2.232 2.255 - - 0 - 0.00%
2019-07-10 0 3.830 3.820 3.880 3.800 3.830 640,000 2,475,900 3.8686 2.238 2.232 2.267 2.220 2.238 1,095,337 2.2604 -1.29%
2019-07-09 0 3.880 3.880 3.910 3.880 3.920 680,000 2,664,120 3.9178 2.267 2.267 2.285 2.267 2.290 1,163,796 2.2892 -1.27%
2019-07-08 0 3.930 3.930 3.950 - - 0 0 - 2.296 2.296 2.308 - - 0 - 0.77%
2019-07-05 0 3.900 3.900 3.950 3.900 3.900 6,000 23,400 3.9000 2.279 2.279 2.308 2.279 2.279 10,269 2.2788 0.00%
2019-07-04 0 3.900 3.900 3.920 3.900 3.930 92,000 360,400 3.9174 2.279 2.279 2.290 2.279 2.296 157,455 2.2889 -1.27%
2019-07-03 0 3.950 3.930 3.950 - - 0 0 - 2.308 2.296 2.308 - - 0 - 0.00%
2019-07-02 0 3.950 3.930 3.950 3.930 3.950 50,000 197,300 3.9460 2.308 2.296 2.308 2.296 2.308 85,573 2.3056 0.77%
2019-06-28 0 3.920 3.920 3.950 3.920 3.920 20,000 78,400 3.9200 2.290 2.290 2.308 2.290 2.290 34,229 2.2904 -0.76%
2019-06-27 0 3.950 3.920 3.950 - - 0 0 - 2.308 2.290 2.308 - - 0 - 0.00%
2019-06-26 0 3.950 3.920 3.950 3.900 3.950 34,000 134,200 3.9471 2.308 2.290 2.308 2.279 2.308 58,190 2.3062 0.00%
2019-06-25 0 3.950 3.900 3.960 - - 0 0 - 2.308 2.279 2.314 - - 0 - 0.00%
2019-06-24 0 3.950 3.920 4.000 - - 0 0 - 2.308 2.290 2.337 - - 0 - 0.00%
2019-06-21 0 3.950 3.950 4.080 - - 0 0 - 2.308 2.308 2.384 - - 0 - 0.00%
2019-06-20 0 3.950 3.910 3.980 3.950 3.980 96,000 380,900 3.9677 2.308 2.285 2.325 2.308 2.325 164,301 2.3183 -0.75%
2019-06-19 0 3.980 3.980 4.130 - - 0 0 - 2.325 2.325 2.413 - - 0 - 0.00%
2019-06-18 0 3.980 3.950 4.140 3.980 3.980 2,000 7,960 3.9800 2.325 2.308 2.419 2.325 2.325 3,423 2.3255 2.05%
2019-06-17 0 3.900 3.900 4.200 - - 0 0 - 2.279 2.279 2.454 - - 0 - 0.52%
2019-06-14 0 3.880 3.880 3.950 - - 0 0 - 2.267 2.267 2.308 - - 0 - 0.78%
2019-06-13 0 3.850 3.850 4.200 - - 0 0 - 2.250 2.250 2.454 - - 0 - 0.00%
2019-06-12 0 3.850 3.850 4.200 3.850 3.850 2,000 7,700 3.8500 2.250 2.250 2.454 2.250 2.250 3,423 2.2495 -1.28%
2019-06-11 0 3.900 3.850 4.050 3.900 3.910 90,000 353,400 3.9267 2.279 2.250 2.366 2.279 2.285 154,032 2.2943 0.00%
2019-06-10 0 3.900 3.870 3.900 3.900 3.900 224,000 873,600 3.9000 2.279 2.261 2.279 2.279 2.279 383,368 2.2788 0.00%
2019-06-06 0 3.900 3.900 3.980 3.900 3.900 10,000 39,000 3.9000 2.279 2.279 2.325 2.279 2.279 17,115 2.2788 -0.26%
2019-06-05 0 3.910 3.910 3.980 3.910 3.910 26,000 101,660 3.9100 2.285 2.285 2.325 2.285 2.285 44,498 2.2846 0.00%
2019-06-04 0 3.910 3.870 3.940 - - 0 0 - 2.285 2.261 2.302 - - 0 - 0.00%
2019-06-03 0 3.910 3.810 3.980 - - 0 0 - 2.285 2.226 2.325 - - 0 - 0.00%
2019-05-31 0 3.910 3.800 3.980 3.910 3.980 22,000 86,920 3.9509 2.285 2.220 2.325 2.285 2.325 37,652 2.3085 -2.25%
2019-05-30 0 4.000 3.960 4.080 4.000 4.000 4,000 16,000 4.0000 2.337 2.314 2.384 2.337 2.337 6,846 2.3372 0.50%
2019-05-29 0 3.980 3.960 4.170 3.980 3.980 50,000 199,400 3.9880 2.325 2.314 2.437 2.325 2.325 85,573 2.3302 0.76%
2019-05-28 0 3.950 3.920 4.200 3.950 4.200 3,784,000 14,857,330 3.9264 2.308 2.290 2.454 2.308 2.454 6,476,180 2.2942 0.51%
2019-05-27 0 3.930 3.930 4.000 3.910 3.910 6,000 23,460 3.9100 2.296 2.296 2.337 2.285 2.285 10,269 2.2846 -2.00%
2019-05-24 0 4.010 3.900 4.030 4.010 4.010 964,000 3,865,640 4.0100 2.343 2.279 2.355 2.343 2.343 1,649,851 2.3430 0.00%
2019-05-23 0 4.010 4.010 4.050 4.010 4.010 194,000 777,940 4.0100 2.343 2.343 2.366 2.343 2.343 332,024 2.3430 0.00%
2019-05-22 0 4.010 4.010 4.040 4.010 4.020 36,000 144,420 4.0117 2.343 2.343 2.361 2.343 2.349 61,613 2.3440 -1.23%
2019-05-21 0 4.060 4.010 4.060 - - 0 0 - 2.372 2.343 2.372 - - 0 - -0.98%
2019-05-20 0 4.100 4.010 4.100 4.100 4.100 6,000 24,600 4.1000 2.396 2.343 2.396 2.396 2.396 10,269 2.3956 -2.15%
2019-05-17 0 4.190 4.040 4.190 4.180 4.190 38,000 159,120 4.1874 2.448 2.361 2.448 2.442 2.448 65,036 2.4467 2.20%
2019-05-16 0 4.100 4.040 4.150 4.030 4.100 8,000 32,520 4.0650 2.396 2.361 2.425 2.355 2.396 13,692 2.3752 1.74%
2019-05-15 0 4.030 4.030 4.120 4.010 4.010 10,000 40,100 4.0100 2.355 2.355 2.407 2.343 2.343 17,115 2.3430 2.54%
2019-05-14 0 4.010 4.010 4.150 4.010 4.080 54,000 218,080 4.0385 2.296 2.296 2.376 2.296 2.336 94,300 2.3126 -4.98%
2019-05-10 0 4.220 4.100 4.230 4.060 4.220 42,000 172,040 4.0962 2.417 2.348 2.422 2.325 2.417 73,345 2.3456 5.24%
2019-05-09 0 4.010 4.010 4.070 4.010 4.090 224,000 899,840 4.0171 2.296 2.296 2.331 2.296 2.342 391,172 2.3004 -3.61%
2019-05-08 0 4.160 4.160 4.180 4.150 4.180 28,000 116,540 4.1621 2.382 2.382 2.394 2.376 2.394 48,896 2.3834 -0.48%
2019-05-07 0 4.180 4.000 4.180 - - 0 0 - 2.394 2.291 2.394 - - 0 - 0.00%
2019-05-06 0 4.180 3.940 4.180 4.180 4.180 32,000 133,760 4.1800 2.394 2.256 2.394 2.394 2.394 55,882 2.3936 -1.65%
2019-05-03 0 4.250 4.180 4.250 4.250 4.250 209,000 888,250 4.2500 2.434 2.394 2.434 2.434 2.434 364,977 2.4337 0.00%
2019-05-02 0 4.250 4.210 4.250 4.250 4.250 90,000 382,500 4.2500 2.434 2.411 2.434 2.434 2.434 157,167 2.4337 0.00%
2019-04-30 0 4.250 4.180 4.250 4.240 4.250 38,000 161,300 4.2447 2.434 2.394 2.434 2.428 2.434 66,360 2.4307 0.00%
2019-04-29 0 4.250 4.210 4.250 4.210 4.250 24,000 101,200 4.2167 2.434 2.411 2.434 2.411 2.434 41,911 2.4146 1.19%
2019-04-26 0 4.200 4.200 4.250 4.200 4.260 328,000 1,396,680 4.2582 2.405 2.405 2.434 2.405 2.439 572,787 2.4384 -1.87%
2019-04-25 0 4.280 4.240 4.280 4.260 4.280 336,000 1,432,880 4.2645 2.451 2.428 2.451 2.439 2.451 586,758 2.4420 0.47%
2019-04-24 0 4.260 4.220 4.260 4.210 4.270 365,000 1,557,890 4.2682 2.439 2.417 2.439 2.411 2.445 637,401 2.4441 -0.23%
2019-04-23 0 4.270 4.200 4.270 4.200 4.270 8,000 34,020 4.2525 2.445 2.405 2.445 2.405 2.445 13,970 2.4351 -0.23%
2019-04-18 0 4.280 4.250 4.300 - - 0 0 - 2.451 2.434 2.462 - - 0 - 0.00%
2019-04-17 0 4.280 4.200 4.280 4.250 4.300 210,000 898,540 4.2788 2.451 2.405 2.451 2.434 2.462 366,724 2.4502 0.00%
2019-04-16 0 4.280 4.280 4.300 4.150 4.300 332,000 1,411,040 4.2501 2.451 2.451 2.462 2.376 2.462 579,773 2.4338 -0.23%
2019-04-15 0 4.290 4.240 4.290 - - 0 0 - 2.457 2.428 2.457 - - 0 - -0.23%
2019-04-12 0 4.300 4.250 4.300 4.190 4.300 10,000 42,760 4.2760 2.462 2.434 2.462 2.399 2.462 17,463 2.4486 0.00%
2019-04-11 0 4.300 4.200 4.300 - - 0 0 - 2.462 2.405 2.462 - - 0 - -0.69%
2019-04-10 0 4.330 4.250 4.340 4.250 4.330 1,124,000 4,831,860 4.2988 2.480 2.434 2.485 2.434 2.480 1,962,845 2.4617 0.70%
2019-04-09 0 4.300 4.280 4.300 4.200 4.300 1,586,000 6,811,700 4.2949 2.462 2.451 2.462 2.405 2.462 2,769,637 2.4594 0.00%
2019-04-08 0 4.300 4.300 4.330 4.300 4.330 1,174,000 5,048,320 4.3001 2.462 2.462 2.480 2.462 2.480 2,050,160 2.4624 0.00%
2019-04-04 0 4.300 4.300 4.330 4.300 4.330 530,004 2,279,077 4.3001 2.462 2.462 2.480 2.462 2.480 925,548 2.4624 0.00%
2019-04-03 0 4.300 4.300 4.330 4.270 4.330 752,000 3,233,820 4.3003 2.462 2.462 2.480 2.445 2.480 1,313,220 2.4625 0.00%
2019-04-02 0 4.300 4.300 4.340 4.300 4.370 426,200 1,839,214 4.3154 2.462 2.462 2.485 2.462 2.502 744,274 2.4712 -1.60%
2019-04-01 0 4.370 4.300 4.370 4.280 4.390 44,000 189,260 4.3014 2.502 2.462 2.502 2.451 2.514 76,837 2.4631 0.23%
2019-03-29 0 4.360 4.330 4.370 4.360 4.360 82,000 357,520 4.3600 2.497 2.480 2.502 2.497 2.497 143,197 2.4967 0.00%
2019-03-28 0 4.360 4.320 4.390 4.310 4.390 514,000 2,220,480 4.3200 2.497 2.474 2.514 2.468 2.514 897,600 2.4738 1.63%
2019-03-27 0 4.290 4.250 4.300 4.010 4.290 172,000 726,100 4.2215 2.457 2.434 2.462 2.296 2.457 300,364 2.4174 7.52%
2019-03-26 0 3.990 3.920 4.100 3.750 4.290 678,000 2,712,520 4.0008 2.285 2.245 2.348 2.147 2.457 1,183,993 2.2910 -8.28%
2019-03-25 0 4.350 4.310 4.400 - - 0 0 - 2.491 2.468 2.520 - - 0 - 0.00%
2019-03-22 0 4.350 4.330 4.350 4.350 4.350 16,217 70,522 4.3486 2.491 2.480 2.491 2.491 2.491 28,320 2.4902 -0.23%
2019-03-21 0 4.360 4.330 4.360 4.290 4.360 252,534 1,086,689 4.3031 2.497 2.480 2.497 2.457 2.497 441,001 2.4641 2.83%
2019-03-20 0 4.240 4.320 4.350 4.240 4.320 92,000 395,060 4.2941 2.428 2.474 2.491 2.428 2.474 160,660 2.4590 -1.17%
2019-03-19 0 4.290 4.240 4.310 4.290 4.300 108,000 463,400 4.2907 2.457 2.428 2.468 2.457 2.462 188,601 2.4570 0.00%
2019-03-18 0 4.290 4.290 4.350 4.290 4.350 30,000 128,940 4.2980 2.457 2.457 2.491 2.457 2.491 52,389 2.4612 -0.23%
2019-03-15 0 4.300 4.290 4.310 4.280 4.350 166,000 712,740 4.2936 2.462 2.457 2.468 2.451 2.491 289,886 2.4587 0.00%
2019-03-14 0 4.300 4.190 4.300 4.350 4.350 10,000 43,500 4.3500 2.462 2.399 2.462 2.491 2.491 17,463 2.4910 -1.15%
2019-03-13 0 4.350 4.200 4.350 4.160 4.360 18,000 75,740 4.2078 2.491 2.405 2.491 2.382 2.497 31,433 2.4095 3.57%
2019-03-12 0 4.200 4.190 4.400 4.200 4.200 18,000 75,600 4.2000 2.405 2.399 2.520 2.405 2.405 31,433 2.4051 0.96%
2019-03-11 0 4.160 4.150 4.360 4.120 4.160 18,000 74,460 4.1367 2.382 2.376 2.497 2.359 2.382 31,433 2.3688 1.46%
2019-03-08 0 4.100 4.070 4.110 4.100 4.330 64,000 269,640 4.2131 2.348 2.331 2.354 2.348 2.480 111,763 2.4126 -3.30%
2019-03-07 0 4.240 4.220 4.350 4.240 4.340 4,000 17,160 4.2900 2.428 2.417 2.491 2.428 2.485 6,985 2.4566 -1.40%
2019-03-06 0 4.300 4.240 4.340 4.300 4.390 14,000 60,380 4.3129 2.462 2.428 2.485 2.462 2.514 24,448 2.4697 1.42%
2019-03-05 0 4.240 4.240 4.350 - - 0 0 - 2.428 2.428 2.491 - - 0 - 0.24%
2019-03-04 0 4.230 4.150 4.240 4.100 4.230 10,000 41,640 4.1640 2.422 2.376 2.428 2.348 2.422 17,463 2.3845 -0.47%
2019-03-01 0 4.250 4.250 4.280 4.100 4.210 56,006 235,106 4.1979 2.434 2.434 2.451 2.348 2.411 97,803 2.4039 0.47%
2019-02-28 0 4.230 4.220 4.230 - - 0 0 - 2.422 2.417 2.422 - - 0 - -0.47%
2019-02-27 0 4.250 4.200 4.320 4.200 4.360 16,000 68,620 4.2888 2.434 2.405 2.474 2.405 2.497 27,941 2.4559 -1.85%
2019-02-26 0 4.330 4.200 4.350 4.330 4.340 30,000 129,720 4.3240 2.480 2.405 2.491 2.480 2.485 52,389 2.4761 0.23%
2019-02-25 0 4.320 4.290 4.400 4.320 4.320 16,000 69,120 4.3200 2.474 2.457 2.520 2.474 2.474 27,941 2.4738 -0.46%
2019-02-22 0 4.340 4.340 4.450 4.320 4.330 10,000 43,220 4.3220 2.485 2.485 2.548 2.474 2.480 17,463 2.4749 0.23%
2019-02-21 0 4.330 4.250 4.370 4.300 4.370 28,000 120,680 4.3100 2.480 2.434 2.502 2.462 2.502 48,896 2.4681 1.17%
2019-02-20 0 4.280 4.250 4.300 4.280 4.310 36,000 154,820 4.3006 2.451 2.434 2.462 2.451 2.468 62,867 2.4627 0.23%
2019-02-19 0 4.270 4.250 4.270 - - 0 0 - 2.445 2.434 2.445 - - 0 - -0.70%
2019-02-18 0 4.300 4.270 4.300 4.280 4.360 24,000 102,920 4.2883 2.462 2.445 2.462 2.451 2.497 41,911 2.4557 2.38%
2019-02-15 0 4.200 4.100 4.200 - - 0 0 - 2.405 2.348 2.405 - - 0 - 0.00%
2019-02-14 0 4.200 4.200 4.240 4.150 4.230 96,000 401,820 4.1856 2.405 2.405 2.428 2.376 2.422 167,645 2.3968 0.72%
2019-02-13 0 4.170 4.120 4.170 4.040 4.200 134,000 559,720 4.1770 2.388 2.359 2.388 2.313 2.405 234,005 2.3919 -1.65%
2019-02-12 0 4.240 4.210 4.300 4.210 4.400 44,000 189,420 4.3050 2.428 2.411 2.462 2.411 2.520 76,837 2.4652 -2.30%
2019-02-11 0 4.340 4.340 4.400 4.340 4.450 4,000 17,580 4.3950 2.485 2.485 2.520 2.485 2.548 6,985 2.5167 -1.36%
2019-02-08 0 4.400 4.350 4.430 4.400 4.400 16,000 70,560 4.4100 2.520 2.491 2.537 2.520 2.520 27,941 2.5253 -0.45%
2019-02-04 0 4.420 4.420 4.440 4.420 4.440 170,000 751,000 4.4176 2.531 2.531 2.543 2.531 2.543 296,872 2.5297 0.00%
2019-02-01 0 4.420 4.350 4.450 4.360 4.420 62,000 273,040 4.4039 2.531 2.491 2.548 2.497 2.531 108,271 2.5218 0.68%
2019-01-31 0 4.390 4.340 4.390 4.310 4.410 22,000 96,000 4.3636 2.514 2.485 2.514 2.468 2.525 38,419 2.4988 2.81%
2019-01-30 0 4.270 4.260 4.340 - - 0 0 - 2.445 2.439 2.485 - - 0 - 0.00%
2019-01-29 0 4.270 4.210 4.270 4.220 4.330 16,000 67,740 4.2338 2.445 2.411 2.445 2.417 2.480 27,941 2.4244 1.67%
2019-01-28 0 4.200 4.190 4.280 4.150 4.300 206,000 864,780 4.1980 2.405 2.399 2.451 2.376 2.462 359,738 2.4039 2.44%
2019-01-25 0 4.100 4.100 4.130 4.000 4.130 40,000 161,820 4.0455 2.348 2.348 2.365 2.291 2.365 69,852 2.3166 2.50%
2019-01-24 0 4.000 3.950 4.000 3.860 4.050 136,950 546,782 3.9926 2.291 2.262 2.291 2.210 2.319 239,156 2.2863 -4.53%
2019-01-23 0 4.190 4.100 4.190 - - 0 0 - 2.399 2.348 2.399 - - 0 - -0.48%
2019-01-22 0 4.210 4.100 4.300 - - 0 0 - 2.411 2.348 2.462 - - 0 - 0.00%
2019-01-21 0 4.210 4.130 4.210 4.120 4.320 6,000 25,140 4.1900 2.411 2.365 2.411 2.359 2.474 10,478 2.3994 4.73%
2019-01-18 0 4.020 4.000 4.100 4.020 4.200 96,000 395,760 4.1225 2.302 2.291 2.348 2.302 2.405 167,645 2.3607 -5.63%
2019-01-17 0 4.260 4.200 4.260 4.260 4.280 20,000 85,500 4.2750 2.439 2.405 2.439 2.439 2.451 34,926 2.4480 -0.70%
2019-01-16 0 4.290 4.240 4.290 4.290 4.350 110,000 472,460 4.2951 2.457 2.428 2.457 2.457 2.491 192,093 2.4595 -0.92%
2019-01-15 0 4.330 4.280 4.330 4.260 4.330 30,000 128,440 4.2813 2.480 2.451 2.480 2.439 2.480 52,389 2.4517 1.64%
2019-01-14 0 4.260 4.230 4.300 4.210 4.330 86,000 370,240 4.3051 2.439 2.422 2.462 2.411 2.480 150,182 2.4653 -1.16%
2019-01-11 0 4.310 4.310 4.350 4.310 4.390 302,000 1,315,800 4.3570 2.468 2.468 2.491 2.468 2.514 527,384 2.4950 -2.05%
2019-01-10 0 4.400 4.390 4.400 4.360 4.480 364,000 1,615,220 4.4374 2.520 2.514 2.520 2.497 2.565 635,654 2.5410 -2.65%
2019-01-09 0 4.520 4.430 4.530 4.100 4.680 392,000 1,738,680 4.4354 2.588 2.537 2.594 2.348 2.680 684,551 2.5399 7.62%
2019-01-08 0 4.200 4.190 4.220 4.110 4.250 124,000 520,780 4.1998 2.405 2.399 2.417 2.354 2.434 216,542 2.4050 0.00%
2019-01-07 0 4.200 4.180 4.220 4.200 4.200 92,000 386,400 4.2000 2.405 2.394 2.417 2.405 2.405 160,660 2.4051 0.00%
2019-01-04 0 4.200 4.180 4.230 4.180 4.220 136,000 571,200 4.2000 2.405 2.394 2.422 2.394 2.417 237,497 2.4051 0.00%
2019-01-03 0 4.200 4.200 4.260 4.200 4.280 68,000 285,920 4.2047 2.405 2.405 2.439 2.405 2.451 118,749 2.4078 -1.87%
2019-01-02 0 4.280 4.200 4.280 4.280 4.350 32,000 138,800 4.3375 2.451 2.405 2.451 2.451 2.491 55,882 2.4838 -1.15%
2018-12-31 0 4.330 4.260 4.330 4.260 4.330 76,000 328,600 4.3237 2.480 2.439 2.480 2.439 2.480 132,719 2.4759 2.12%
2018-12-28 0 4.240 4.200 4.290 4.050 4.300 98,000 410,220 4.1859 2.428 2.405 2.457 2.319 2.462 171,138 2.3970 4.18%
2018-12-27 0 4.070 4.020 4.070 3.810 4.130 275,762 1,086,678 3.9406 2.331 2.302 2.331 2.182 2.365 481,564 2.2566 5.71%
2018-12-24 0 3.850 3.740 3.850 3.750 3.850 365,000 1,387,500 3.8014 2.205 2.142 2.205 2.147 2.205 637,401 2.1768 1.32%
2018-12-21 0 3.800 3.790 3.800 3.420 3.800 748,000 2,663,680 3.5611 2.176 2.170 2.176 1.958 2.176 1,306,235 2.0392 11.11%
2018-12-20 0 3.420 3.370 3.420 3.350 3.450 110,000 375,180 3.4107 1.958 1.930 1.958 1.918 1.976 192,093 1.9531 -2.29%
2018-12-19 0 3.500 3.470 3.640 - - 0 0 - 2.004 1.987 2.084 - - 0 - 0.00%
2018-12-18 0 3.500 3.500 3.600 3.500 3.660 271,249 979,153 3.6098 2.004 2.004 2.061 2.004 2.096 473,683 2.0671 -2.78%
2018-12-17 0 3.600 3.550 3.620 3.520 3.700 132,000 472,000 3.5758 2.061 2.033 2.073 2.016 2.119 230,512 2.0476 -0.28%
2018-12-14 0 3.610 3.600 3.690 3.590 3.730 42,000 154,000 3.6667 2.067 2.061 2.113 2.056 2.136 73,345 2.0997 -3.22%
2018-12-13 0 3.730 3.730 3.790 3.620 3.680 32,000 116,640 3.6450 2.136 2.136 2.170 2.073 2.107 55,882 2.0873 0.00%
2018-12-12 0 3.730 3.700 3.790 3.700 3.730 18,000 66,700 3.7056 2.136 2.119 2.170 2.119 2.136 31,433 2.1219 -1.06%
2018-12-11 0 3.770 3.760 3.900 3.770 3.910 66,000 251,340 3.8082 2.159 2.153 2.233 2.159 2.239 115,256 2.1807 -2.08%
2018-12-10 0 3.850 3.840 3.860 3.720 3.870 208,000 799,780 3.8451 2.205 2.199 2.210 2.130 2.216 363,231 2.2018 2.67%
2018-12-07 0 3.750 3.680 3.770 3.690 3.860 50,000 190,240 3.8048 2.147 2.107 2.159 2.113 2.210 87,315 2.1788 -1.83%
2018-12-06 0 3.820 3.760 3.820 3.790 3.850 102,000 388,520 3.8090 2.187 2.153 2.187 2.170 2.205 178,123 2.1812 -1.04%
2018-12-05 0 3.860 3.800 3.870 3.800 3.960 148,000 570,680 3.8559 2.210 2.176 2.216 2.176 2.268 258,453 2.2081 -2.77%
2018-12-04 0 3.970 3.800 3.950 3.910 4.200 116,000 465,720 4.0148 2.273 2.176 2.262 2.239 2.405 202,571 2.2990 -5.48%
2018-12-03 0 4.200 4.250 4.280 4.180 4.350 172,000 736,940 4.2845 2.405 2.434 2.451 2.394 2.491 300,364 2.4535 -1.18%
2018-11-30 0 4.250 4.170 4.250 4.100 4.280 172,000 719,800 4.1849 2.434 2.388 2.434 2.348 2.451 300,364 2.3964 -0.70%
2018-11-29 0 4.280 4.280 4.300 4.200 4.300 46,000 197,200 4.2870 2.451 2.451 2.462 2.405 2.462 80,330 2.4549 -0.47%
2018-11-28 0 4.300 4.300 4.330 4.300 4.330 26,000 111,920 4.3046 2.462 2.462 2.480 2.462 2.480 45,404 2.4650 0.00%
2018-11-27 0 4.300 4.260 4.350 4.210 4.330 56,000 240,620 4.2968 2.462 2.439 2.491 2.411 2.480 97,793 2.4605 -1.15%
2018-11-26 0 4.350 4.290 4.350 4.320 4.360 22,000 95,120 4.3236 2.491 2.457 2.491 2.474 2.497 38,419 2.4759 0.69%
2018-11-23 0 4.320 4.280 4.320 4.250 4.320 106,000 452,740 4.2711 2.474 2.451 2.474 2.434 2.474 185,108 2.4458 0.00%
2018-11-22 0 4.320 4.290 4.360 - - 0 0 - 2.474 2.457 2.497 - - 0 - 0.00%
2018-11-21 0 4.320 4.200 4.320 - - 0 0 - 2.474 2.405 2.474 - - 0 - -0.23%
2018-11-20 0 4.330 4.280 4.330 4.250 4.360 24,000 102,420 4.2675 2.480 2.451 2.480 2.434 2.497 41,911 2.4437 1.17%
2018-11-19 0 4.280 4.240 4.330 4.280 4.360 16,000 68,980 4.3113 2.451 2.428 2.480 2.451 2.497 27,941 2.4688 -0.23%
2018-11-16 0 4.290 4.280 4.300 4.200 4.290 94,000 401,180 4.2679 2.457 2.451 2.462 2.405 2.457 164,152 2.4439 0.23%
2018-11-15 0 4.280 4.220 4.300 - - 0 0 - 2.451 2.417 2.462 - - 0 - 0.00%
2018-11-14 0 4.280 4.280 4.300 4.140 4.300 270,000 1,144,040 4.2372 2.451 2.451 2.462 2.371 2.462 471,502 2.4264 4.39%
2018-11-13 0 4.100 4.090 4.180 4.040 4.110 252,000 1,031,880 4.0948 2.348 2.342 2.394 2.313 2.354 440,068 2.3448 -3.30%
2018-11-12 0 4.240 4.210 4.270 4.090 4.410 158,000 668,040 4.2281 2.428 2.411 2.445 2.342 2.525 275,916 2.4212 -0.70%
2018-11-09 0 4.270 4.200 4.300 4.200 4.270 10,000 42,500 4.2500 2.445 2.405 2.462 2.405 2.445 17,463 2.4337 1.67%
2018-11-08 0 4.200 4.200 4.300 4.150 4.300 10,000 42,700 4.2700 2.405 2.405 2.462 2.376 2.462 17,463 2.4452 -2.55%
2018-11-07 0 4.310 4.250 4.310 - - 0 0 - 2.468 2.434 2.468 - - 0 - -0.46%
2018-11-06 0 4.330 4.280 4.330 4.240 4.330 80,000 342,380 4.2798 2.480 2.451 2.480 2.428 2.480 139,704 2.4507 1.41%
2018-11-05 0 4.270 4.200 4.280 4.150 4.270 66,000 276,780 4.1936 2.445 2.405 2.451 2.376 2.445 115,256 2.4014 2.15%
2018-11-02 0 4.180 4.170 4.190 4.160 4.190 442,000 1,850,900 4.1876 2.394 2.388 2.399 2.382 2.399 771,866 2.3980 0.24%
2018-11-01 0 4.170 4.170 4.190 4.170 4.230 1,758,000 7,384,410 4.2005 2.388 2.388 2.399 2.388 2.422 3,070,001 2.4053 -3.02%
2018-10-31 0 4.300 4.200 4.300 4.100 4.300 220,000 911,960 4.1453 2.462 2.405 2.462 2.348 2.462 384,187 2.3737 4.12%
2018-10-30 0 4.130 4.110 4.130 4.000 4.200 610,000 2,538,740 4.1619 2.365 2.354 2.365 2.291 2.405 1,065,245 2.3832 -0.24%
2018-10-29 0 4.140 4.050 4.220 4.050 4.260 194,000 809,600 4.1732 2.371 2.319 2.417 2.319 2.439 338,783 2.3897 -2.82%
2018-10-26 0 4.260 4.260 4.290 4.260 4.280 30,000 128,360 4.2787 2.439 2.439 2.457 2.439 2.451 52,389 2.4501 -0.93%
2018-10-25 0 4.300 4.300 4.380 4.240 4.300 16,000 68,080 4.2550 2.462 2.462 2.508 2.428 2.462 27,941 2.4366 -2.27%
2018-10-24 0 4.400 4.270 4.450 4.270 4.480 126,000 558,400 4.4317 2.520 2.445 2.548 2.445 2.565 220,034 2.5378 2.33%
2018-10-23 0 4.300 4.300 4.410 4.230 4.420 86,000 371,120 4.3153 2.462 2.462 2.525 2.422 2.531 150,182 2.4711 -2.27%
2018-10-22 0 4.400 4.380 4.480 4.240 4.490 354,000 1,522,800 4.3017 2.520 2.508 2.565 2.428 2.571 618,191 2.4633 3.77%
2018-10-19 0 4.240 4.240 4.350 4.200 4.280 426,000 1,813,120 4.2562 2.428 2.428 2.491 2.405 2.451 743,925 2.4372 0.95%
2018-10-18 0 4.200 4.180 4.220 4.040 4.220 544,000 2,265,700 4.1649 2.405 2.394 2.417 2.313 2.417 949,989 2.3850 3.96%
2018-10-16 0 4.040 4.040 4.510 - - 0 0 - 2.313 2.313 2.583 - - 0 - 4.39%
2018-10-15 0 3.870 3.860 4.100 3.850 3.900 12,000 46,700 3.8917 2.216 2.210 2.348 2.205 2.233 20,956 2.2285 0.52%
2018-10-12 0 3.850 3.860 4.000 - - 0 0 - 2.205 2.210 2.291 - - 0 - 2.12%
2018-10-11 0 3.770 3.720 3.850 3.500 3.800 416,000 1,553,580 3.7346 2.159 2.130 2.205 2.004 2.176 726,462 2.1386 0.53%
2018-10-10 0 3.750 3.750 3.900 3.720 3.750 12,000 44,940 3.7450 2.147 2.147 2.233 2.130 2.147 20,956 2.1445 1.35%
2018-10-09 0 3.700 3.700 4.100 - - 0 0 - 2.119 2.119 2.348 - - 0 - 0.54%
2018-10-08 0 3.680 3.680 3.880 3.680 3.860 362,000 1,353,340 3.7385 2.107 2.107 2.222 2.107 2.210 632,162 2.1408 -4.66%
2018-10-05 0 3.860 3.850 3.910 3.850 3.950 62,000 240,100 3.8726 2.210 2.205 2.239 2.205 2.262 108,271 2.2176 -1.28%
2018-10-04 0 3.910 3.900 3.990 3.900 3.910 44,000 171,980 3.9086 2.239 2.233 2.285 2.233 2.239 76,837 2.2382 1.30%
2018-10-03 0 3.860 3.860 3.960 3.860 3.900 14,000 54,520 3.8943 2.210 2.210 2.268 2.210 2.233 24,448 2.2300 -1.78%
2018-10-02 0 3.930 3.900 4.020 3.900 4.010 144,000 570,340 3.9607 2.250 2.233 2.302 2.233 2.296 251,468 2.2680 -1.26%
2018-09-28 0 3.980 3.980 4.100 - - 0 0 - 2.279 2.279 2.348 - - 0 - 0.51%
2018-09-27 0 3.960 3.960 4.020 3.940 4.000 54,000 215,360 3.9881 2.268 2.268 2.302 2.256 2.291 94,300 2.2838 0.76%
2018-09-26 0 3.930 3.930 3.990 3.920 4.000 134,000 535,120 3.9934 2.250 2.250 2.285 2.245 2.291 234,005 2.2868 -4.15%
2018-09-24 0 4.100 3.900 4.200 - - 0 0 - 2.348 2.233 2.405 - - 0 - 0.00%
2018-09-21 0 4.100 4.070 4.150 4.100 4.280 228,000 963,160 4.2244 2.348 2.331 2.376 2.348 2.451 398,157 2.4190 0.49%
2018-09-20 0 4.080 4.040 4.180 3.990 4.090 24,000 97,760 4.0733 2.336 2.313 2.394 2.285 2.342 41,911 2.3325 2.26%
2018-09-19 0 3.990 3.990 4.020 3.980 3.990 82,000 326,560 3.9824 2.285 2.285 2.302 2.279 2.285 143,197 2.2805 0.25%
2018-09-18 0 3.980 3.960 4.000 - - 0 0 - 2.279 2.268 2.291 - - 0 - 0.00%
2018-09-17 0 3.980 3.980 4.080 3.970 4.010 38,000 151,880 3.9968 2.279 2.279 2.336 2.273 2.296 66,360 2.2887 -0.75%
2018-09-14 0 4.010 4.010 4.070 4.010 4.010 6,000 24,060 4.0100 2.296 2.296 2.331 2.296 2.296 10,478 2.2963 -0.25%
2018-09-13 0 4.020 4.000 4.080 3.590 4.020 160,000 610,140 3.8134 2.302 2.291 2.336 2.056 2.302 279,408 2.1837 10.14%
2018-09-12 0 3.650 3.620 3.700 3.630 3.800 90,000 334,020 3.7113 2.090 2.073 2.119 2.079 2.176 157,167 2.1253 -6.17%
2018-09-11 0 3.890 3.800 3.950 3.800 3.960 124,000 480,820 3.8776 2.228 2.176 2.262 2.176 2.268 216,542 2.2205 -1.77%
2018-09-10 0 3.970 3.970 4.020 3.970 4.050 372,000 1,485,220 3.9925 2.268 2.268 2.296 2.268 2.313 651,265 2.2805 -2.46%
2018-09-07 0 4.070 4.000 4.070 4.000 4.070 70,000 282,920 4.0417 2.325 2.285 2.325 2.285 2.325 122,550 2.3086 2.01%
2018-09-06 0 3.990 3.980 4.020 3.990 4.110 52,000 210,680 4.0515 2.279 2.273 2.296 2.279 2.348 91,037 2.3142 -1.72%
2018-09-05 0 4.060 4.040 4.090 4.040 4.120 2,012,000 8,239,160 4.0950 2.319 2.308 2.336 2.308 2.353 3,522,434 2.3391 -0.49%
2018-09-04 0 4.080 4.030 4.080 4.020 4.080 150,000 603,800 4.0253 2.330 2.302 2.330 2.296 2.330 262,607 2.2993 2.00%
2018-09-03 0 4.000 4.000 4.020 3.920 4.040 3,338,000 13,349,140 3.9991 2.285 2.285 2.296 2.239 2.308 5,843,880 2.2843 -0.25%
2018-08-31 0 4.010 3.950 4.030 4.010 4.120 652,000 2,631,240 4.0356 2.290 2.256 2.302 2.290 2.353 1,141,465 2.3051 -2.67%
2018-08-30 0 4.120 4.050 4.130 4.050 4.190 190,000 781,480 4.1131 2.353 2.313 2.359 2.313 2.393 332,635 2.3494 -0.72%
2018-08-29 0 4.150 4.140 4.180 4.150 4.200 572,000 2,381,680 4.1638 2.370 2.365 2.388 2.370 2.399 1,001,408 2.3783 -0.48%
2018-08-28 0 4.170 4.170 4.260 4.170 4.340 638,000 2,715,480 4.2562 2.382 2.382 2.433 2.382 2.479 1,116,955 2.4311 -4.36%
2018-08-27 0 4.360 4.340 4.370 4.150 4.360 717,000 3,040,090 4.2400 2.490 2.479 2.496 2.370 2.490 1,255,261 2.4219 6.34%
2018-08-24 0 4.100 4.100 4.160 4.050 4.100 30,000 122,100 4.0700 2.342 2.342 2.376 2.313 2.342 52,521 2.3248 -1.20%
2018-08-23 0 4.150 4.100 4.160 4.100 4.160 224,000 926,900 4.1379 2.370 2.342 2.376 2.342 2.376 392,160 2.3636 1.22%
2018-08-22 0 4.100 4.100 4.140 4.080 4.140 206,000 845,280 4.1033 2.342 2.342 2.365 2.330 2.365 360,647 2.3438 0.99%
2018-08-21 0 4.060 4.060 4.120 4.060 4.190 262,000 1,083,560 4.1357 2.319 2.319 2.353 2.319 2.393 458,687 2.3623 -4.02%
2018-08-20 0 4.230 4.200 4.230 4.150 4.230 58,000 243,680 4.2014 2.416 2.399 2.416 2.370 2.416 101,541 2.3998 2.42%
2018-08-17 0 4.130 4.110 4.180 4.110 4.220 117,000 483,730 4.1344 2.359 2.348 2.388 2.348 2.410 204,833 2.3616 -1.67%
2018-08-16 0 4.200 4.180 4.240 4.050 4.240 738,000 3,044,110 4.1248 2.399 2.388 2.422 2.313 2.422 1,292,026 2.3561 -1.64%
2018-08-15 0 4.270 4.230 4.270 4.220 4.500 1,811,000 8,057,598 4.4493 2.439 2.416 2.439 2.410 2.570 3,170,541 2.5414 -5.95%
2018-08-14 0 4.540 4.530 4.540 4.450 4.690 2,945,000 13,375,820 4.5419 2.593 2.588 2.593 2.542 2.679 5,155,849 2.5943 -0.22%
2018-08-13 0 4.550 4.500 4.580 4.240 5.300 9,306,000 45,902,020 4.9325 2.599 2.570 2.616 2.422 3.027 16,292,134 2.8174 -14.15%
2018-08-10 0 5.300 5.300 5.310 5.300 5.350 202,000 1,073,120 5.3125 3.027 3.027 3.033 3.027 3.056 353,644 3.0345 -0.19%
2018-08-09 0 5.310 5.270 5.310 5.250 5.330 92,000 487,800 5.3022 3.033 3.010 3.033 2.999 3.044 161,066 3.0286 0.38%
2018-08-08 0 5.290 5.290 5.310 5.290 5.400 68,000 360,360 5.2994 3.022 3.022 3.033 3.022 3.084 119,048 3.0270 0.57%
2018-08-07 0 5.260 5.260 5.330 5.240 5.350 66,000 349,280 5.2921 3.004 3.004 3.044 2.993 3.056 115,547 3.0228 0.38%
2018-08-06 0 5.240 5.240 5.280 5.200 5.240 490,000 2,557,560 5.2195 2.993 2.993 3.016 2.970 2.993 857,849 2.9814 0.00%
2018-08-03 0 5.240 5.240 5.350 5.220 5.300 14,000 73,880 5.2771 2.993 2.993 3.056 2.982 3.027 24,510 3.0143 -0.76%
2018-08-02 0 5.280 5.210 5.350 5.200 5.300 46,000 242,700 5.2761 3.016 2.976 3.056 2.970 3.027 80,533 3.0137 -0.38%
2018-08-01 0 5.300 5.250 5.340 5.010 5.420 108,000 568,120 5.2604 3.027 2.999 3.050 2.862 3.096 189,077 3.0047 -1.49%
2018-07-31 0 5.380 5.380 5.440 5.010 5.380 116,000 610,780 5.2653 3.073 3.073 3.107 2.862 3.073 203,083 3.0075 0.94%
2018-07-30 0 5.330 5.300 5.350 5.300 5.330 6,000 31,920 5.3200 3.044 3.027 3.056 3.027 3.044 10,504 3.0388 1.52%
2018-07-27 0 5.250 5.240 5.260 5.240 5.270 48,000 252,040 5.2508 2.999 2.993 3.004 2.993 3.010 84,034 2.9993 -1.13%
2018-07-26 0 5.310 5.240 5.310 5.240 5.400 110,000 584,380 5.3125 3.033 2.993 3.033 2.993 3.084 192,578 3.0345 -0.56%
2018-07-25 0 5.340 5.310 5.340 5.200 5.460 261,700 1,402,178 5.3580 3.050 3.033 3.050 2.970 3.119 458,162 3.0604 3.29%
2018-07-24 0 5.170 5.000 5.170 5.010 5.200 26,000 133,560 5.1369 2.953 2.856 2.953 2.862 2.970 45,519 2.9342 3.19%
2018-07-23 0 5.010 5.000 5.030 5.000 5.050 40,000 200,100 5.0025 2.862 2.856 2.873 2.856 2.885 70,029 2.8574 -0.79%
2018-07-20 0 5.050 5.050 5.100 5.030 5.050 34,000 171,300 5.0382 2.885 2.885 2.913 2.873 2.885 59,524 2.8778 0.20%
2018-07-19 0 5.040 5.010 5.060 4.950 5.090 90,000 451,660 5.0184 2.879 2.862 2.890 2.827 2.907 157,564 2.8665 0.40%
2018-07-18 0 5.020 5.020 5.030 4.950 5.150 162,000 818,160 5.0504 2.867 2.867 2.873 2.827 2.942 283,615 2.8848 2.66%
2018-07-17 0 4.890 4.840 4.890 - - 0 0 - 2.793 2.765 2.793 - - 0 - -0.41%
2018-07-16 0 4.910 4.830 4.910 4.760 4.920 444,000 2,122,460 4.7803 2.805 2.759 2.805 2.719 2.810 777,317 2.7305 2.29%
2018-07-13 0 4.800 4.800 4.870 4.720 4.890 226,000 1,077,300 4.7668 2.742 2.742 2.782 2.696 2.793 395,661 2.7228 -0.41%
2018-07-12 0 4.820 4.750 4.940 4.720 4.820 110,000 523,100 4.7555 2.753 2.713 2.822 2.696 2.753 192,578 2.7163 2.12%
2018-07-11 0 4.720 4.720 4.760 4.720 4.720 174,000 821,280 4.7200 2.696 2.696 2.719 2.696 2.696 304,624 2.6960 -1.46%
2018-07-10 0 4.790 4.770 4.800 4.740 4.800 104,000 495,000 4.7596 2.736 2.725 2.742 2.707 2.742 182,074 2.7187 0.63%
2018-07-09 0 4.760 4.750 4.760 4.750 4.800 336,000 1,596,680 4.7520 2.719 2.713 2.719 2.713 2.742 588,240 2.7143 -1.04%
2018-07-06 0 4.810 4.750 4.820 4.810 4.820 8,000 38,500 4.8125 2.747 2.713 2.753 2.747 2.753 14,006 2.7489 1.26%
2018-07-05 0 4.750 4.710 4.750 4.750 4.810 822,000 3,914,040 4.7616 2.713 2.690 2.713 2.713 2.747 1,439,086 2.7198 -1.04%
2018-07-04 0 4.800 4.800 4.820 4.800 4.820 362,000 1,737,800 4.8006 2.742 2.742 2.753 2.742 2.753 633,758 2.7421 -1.44%
2018-07-03 0 4.870 4.820 4.870 4.800 4.900 504,000 2,419,800 4.8012 2.782 2.753 2.782 2.742 2.799 882,359 2.7424 1.46%
2018-06-29 0 4.800 4.800 4.860 4.800 4.890 66,000 317,180 4.8058 2.742 2.742 2.776 2.742 2.793 115,547 2.7450 0.00%
2018-06-28 0 4.800 4.710 4.850 4.800 4.850 782,000 3,753,800 4.8003 2.742 2.690 2.770 2.742 2.770 1,369,057 2.7419 2.13%
2018-06-27 0 4.700 4.700 4.800 4.700 4.880 430,000 2,040,640 4.7457 2.685 2.685 2.742 2.685 2.787 752,807 2.7107 -3.69%
2018-06-26 0 4.880 4.800 4.880 4.880 4.890 22,000 107,400 4.8818 2.787 2.742 2.787 2.787 2.793 38,516 2.7885 -0.41%
2018-06-25 0 4.900 4.850 4.900 4.850 4.900 8,000 39,000 4.8750 2.799 2.770 2.799 2.770 2.799 14,006 2.7846 -0.61%
2018-06-22 0 4.930 4.930 4.980 4.900 4.900 1,384,000 6,712,600 4.8501 2.816 2.816 2.845 2.799 2.799 2,422,987 2.7704 -1.00%
2018-06-21 0 4.980 4.900 4.980 4.800 4.990 180,000 869,980 4.8332 2.845 2.799 2.845 2.742 2.850 315,128 2.7607 2.68%
2018-06-20 0 4.850 4.850 4.940 4.800 5.000 264,000 1,295,660 4.9078 2.770 2.770 2.822 2.742 2.856 462,188 2.8033 -1.22%
2018-06-19 0 4.910 4.850 4.910 4.850 4.920 1,150,000 5,591,100 4.8618 2.805 2.770 2.805 2.770 2.810 2,013,320 2.7771 -2.19%
2018-06-15 0 5.020 4.960 5.060 4.950 5.060 50,000 250,000 5.0000 2.867 2.833 2.890 2.827 2.890 87,536 2.8560 0.00%
2018-06-14 0 5.020 5.010 5.060 4.850 5.050 44,000 218,120 4.9573 2.867 2.862 2.890 2.770 2.885 77,031 2.8316 0.20%
2018-06-13 0 5.010 5.010 5.060 5.000 5.080 86,000 435,180 5.0602 2.862 2.862 2.890 2.856 2.902 150,561 2.8904 -0.20%
2018-06-12 0 5.020 5.020 5.050 4.750 5.150 12,788,000 61,550,800 4.8132 2.867 2.867 2.885 2.713 2.942 22,388,117 2.7493 4.15%
2018-06-11 0 4.820 4.780 4.820 4.710 4.830 126,000 604,200 4.7952 2.753 2.730 2.753 2.690 2.759 220,590 2.7390 2.99%
2018-06-08 0 4.680 4.670 4.680 4.610 4.680 150,000 698,180 4.6545 2.673 2.667 2.673 2.633 2.673 262,607 2.6587 0.43%
2018-06-07 0 4.660 4.650 4.680 4.600 4.680 290,000 1,340,540 4.6226 2.662 2.656 2.673 2.628 2.673 507,707 2.6404 2.19%
2018-06-06 0 4.560 4.550 4.600 4.500 4.610 574,000 2,620,660 4.5656 2.605 2.599 2.628 2.570 2.633 1,004,909 2.6079 2.70%
2018-06-05 0 4.440 4.350 4.440 4.360 4.450 18,000 79,440 4.4133 2.536 2.485 2.536 2.490 2.542 31,513 2.5209 1.37%
2018-06-04 0 4.380 4.330 4.380 4.380 4.450 252,000 1,110,840 4.4081 2.502 2.473 2.502 2.502 2.542 441,180 2.5179 0.23%
2018-06-01 0 4.370 4.340 4.370 4.350 4.420 140,000 613,960 4.3854 2.496 2.479 2.496 2.485 2.525 245,100 2.5049 0.00%
2018-05-31 0 4.370 4.310 4.380 4.350 4.400 60,000 262,900 4.3817 2.496 2.462 2.502 2.485 2.513 105,043 2.5028 0.46%
2018-05-30 0 4.350 4.340 4.380 4.280 4.450 324,000 1,400,100 4.3213 2.485 2.479 2.502 2.445 2.542 567,231 2.4683 0.69%
2018-05-29 0 4.320 4.300 4.330 4.300 4.350 190,000 821,700 4.3247 2.468 2.456 2.473 2.456 2.485 332,635 2.4703 -0.23%
2018-05-28 0 4.330 4.310 4.330 4.200 4.330 210,000 899,780 4.2847 2.473 2.462 2.473 2.399 2.473 367,650 2.4474 5.10%
2018-05-25 0 4.120 4.120 4.180 4.100 4.240 228,000 953,800 4.1833 2.353 2.353 2.388 2.342 2.422 399,163 2.3895 -1.90%
2018-05-24 0 4.200 4.200 4.240 4.200 4.230 396,000 1,663,850 4.2016 2.399 2.399 2.422 2.399 2.416 693,282 2.4000 0.48%
2018-05-23 0 4.180 4.180 4.200 4.110 4.210 668,000 2,794,420 4.1833 2.388 2.388 2.399 2.348 2.405 1,169,476 2.3895 1.70%
2018-05-21 0 4.110 4.080 4.130 3.960 4.110 514,000 2,072,700 4.0325 2.348 2.330 2.359 2.262 2.348 899,866 2.3033 4.05%
2018-05-18 0 3.950 3.940 4.000 3.930 3.980 468,000 1,848,960 3.9508 2.256 2.251 2.285 2.245 2.273 819,334 2.2567 0.77%
2018-05-17 0 3.920 3.900 3.920 3.820 3.920 416,000 1,623,300 3.9022 2.239 2.228 2.239 2.182 2.239 728,297 2.2289 0.26%
2018-05-16 0 3.910 3.890 3.910 3.880 3.910 218,000 850,400 3.9009 2.233 2.222 2.233 2.216 2.233 381,655 2.2282 0.26%
2018-05-15 0 3.900 3.900 3.960 3.870 3.910 356,000 1,384,320 3.8885 2.228 2.228 2.262 2.211 2.233 623,254 2.2211 0.78%
2018-05-14 0 3.870 3.810 3.870 3.860 3.870 70,000 270,640 3.8663 2.211 2.176 2.211 2.205 2.211 122,550 2.2084 0.00%
2018-05-11 0 3.870 3.860 3.870 3.850 3.880 96,000 370,920 3.8638 2.211 2.205 2.211 2.199 2.216 168,068 2.2070 0.00%
2018-05-10 0 3.870 3.840 3.870 3.840 3.920 1,356,000 5,103,460 3.7636 2.211 2.193 2.211 2.193 2.239 2,373,967 2.1498 0.00%
2018-05-09 0 3.870 3.860 3.870 3.850 3.870 162,000 625,780 3.8628 2.211 2.205 2.211 2.199 2.211 283,615 2.2064 0.26%
2018-05-08 0 3.860 3.860 3.870 3.850 3.880 586,000 2,265,740 3.8665 2.205 2.205 2.211 2.199 2.216 1,025,918 2.2085 0.26%
2018-05-07 0 3.880 3.880 3.900 3.880 3.940 186,000 723,020 3.8872 2.199 2.199 2.210 2.199 2.233 328,170 2.2032 -0.26%
2018-05-04 0 3.890 3.890 3.940 3.880 3.960 678,000 2,634,380 3.8855 2.205 2.205 2.233 2.199 2.244 1,196,233 2.2022 0.26%
2018-05-03 0 3.880 3.800 3.880 3.880 3.890 502,000 1,947,780 3.8800 2.199 2.154 2.199 2.199 2.205 885,706 2.1991 0.00%
2018-05-02 0 3.880 3.750 3.880 3.880 3.890 82,000 318,260 3.8812 2.199 2.125 2.199 2.199 2.205 144,677 2.1998 -0.26%
2018-04-30 0 3.890 3.780 3.890 - - 0 0 - 2.205 2.142 2.205 - - 0 - 0.00%
2018-04-27 0 3.890 3.800 3.890 3.850 3.890 1,506,000 5,648,260 3.7505 2.205 2.154 2.205 2.182 2.205 2,657,118 2.1257 1.57%
2018-04-26 0 3.830 3.830 3.850 3.830 3.830 8,000 30,640 3.8300 2.171 2.171 2.182 2.171 2.171 14,115 2.1708 0.52%
2018-04-25 0 3.810 3.810 3.900 3.800 3.810 32,000 121,700 3.8031 2.159 2.159 2.210 2.154 2.159 56,459 2.1555 -1.04%
2018-04-24 0 3.850 3.840 3.880 3.810 3.900 136,000 525,360 3.8629 2.182 2.176 2.199 2.159 2.210 239,952 2.1894 -1.28%
2018-04-23 0 3.900 3.850 3.900 3.890 3.910 50,000 195,260 3.9052 2.210 2.182 2.210 2.205 2.216 88,218 2.2134 0.00%
2018-04-20 0 3.900 3.850 3.900 - - 0 0 - 2.210 2.182 2.210 - - 0 - -0.76%
2018-04-19 0 3.930 3.860 3.930 3.930 3.930 22,000 86,460 3.9300 2.227 2.188 2.227 2.227 2.227 38,816 2.2274 -0.25%
2018-04-18 0 3.940 3.850 3.940 - - 0 0 - 2.233 2.182 2.233 - - 0 - -0.51%
2018-04-17 0 3.960 3.810 3.960 3.850 3.960 62,000 241,980 3.9029 2.244 2.159 2.244 2.182 2.244 109,390 2.2121 0.00%
2018-04-16 0 3.960 3.910 3.960 3.940 3.980 689,000 2,716,720 3.9430 2.244 2.216 2.244 2.233 2.256 1,215,640 2.2348 1.02%
2018-04-13 0 3.920 3.920 3.950 3.910 3.950 126,000 492,940 3.9122 2.222 2.222 2.239 2.216 2.239 222,309 2.2174 0.51%
2018-04-12 0 3.900 3.870 3.930 3.900 3.940 22,000 86,060 3.9118 2.210 2.193 2.227 2.210 2.233 38,816 2.2171 -1.02%
2018-04-11 0 3.940 3.920 3.950 3.940 4.000 80,000 316,940 3.9618 2.233 2.222 2.239 2.233 2.267 141,148 2.2454 -0.25%
2018-04-10 0 3.950 3.910 3.950 3.920 4.010 84,180 332,078 3.9449 2.239 2.216 2.239 2.222 2.273 148,523 2.2359 -0.50%
2018-04-09 0 3.970 3.950 3.970 3.960 4.000 298,000 1,181,720 3.9655 2.250 2.239 2.250 2.244 2.267 525,778 2.2476 0.25%
2018-04-06 0 3.960 3.960 4.000 3.920 4.000 366,000 1,447,440 3.9548 2.244 2.244 2.267 2.222 2.267 645,754 2.2415 0.51%
2018-04-04 0 3.940 3.850 3.950 3.840 4.000 716,000 2,820,740 3.9396 2.233 2.182 2.239 2.176 2.267 1,263,278 2.2329 0.00%
2018-04-03 0 3.940 3.910 3.960 3.920 4.020 178,000 704,380 3.9572 2.233 2.216 2.244 2.222 2.278 314,055 2.2429 -1.50%
2018-03-29 0 4.000 3.950 4.000 3.950 4.050 323,000 1,284,950 3.9782 2.267 2.239 2.267 2.239 2.295 569,887 2.2547 2.30%
2018-03-28 0 3.910 3.880 3.930 3.900 3.940 84,000 329,740 3.9255 2.216 2.199 2.227 2.210 2.233 148,206 2.2249 -0.51%
2018-03-27 0 3.930 3.900 3.930 3.920 3.950 360,000 1,415,840 3.9329 2.227 2.210 2.227 2.222 2.239 635,168 2.2291 0.26%
2018-03-26 0 3.920 3.900 3.920 3.850 4.160 1,370,000 5,372,160 3.9213 2.222 2.210 2.222 2.182 2.358 2,417,166 2.2225 1.82%
2018-03-23 0 3.850 3.850 3.860 3.770 3.860 114,000 435,900 3.8237 2.182 2.182 2.188 2.137 2.188 201,136 2.1672 0.00%
2018-03-22 0 3.850 3.830 3.850 3.850 3.850 10,000 38,500 3.8500 2.182 2.171 2.182 2.182 2.182 17,644 2.1821 1.58%
2018-03-21 0 3.790 3.750 3.840 3.790 3.890 44,000 169,060 3.8423 2.148 2.125 2.176 2.148 2.205 77,632 2.1777 -2.57%
2018-03-20 0 3.890 3.870 3.900 3.880 3.900 52,000 202,660 3.8973 2.205 2.193 2.210 2.199 2.210 91,746 2.2089 -0.26%
2018-03-19 0 3.900 3.880 3.900 3.900 3.920 18,000 70,240 3.9022 2.210 2.199 2.210 2.210 2.222 31,758 2.2117 -0.51%
2018-03-16 0 3.920 3.890 3.960 - - 0 0 - 2.222 2.205 2.244 - - 0 - 0.00%
2018-03-15 0 3.920 3.880 3.920 3.900 3.920 58,000 226,680 3.9083 2.222 2.199 2.222 2.210 2.222 102,333 2.2151 0.51%
2018-03-14 0 3.900 3.900 3.930 3.890 3.890 10,000 38,900 3.8900 2.210 2.210 2.227 2.205 2.205 17,644 2.2048 0.52%
2018-03-13 0 3.880 3.880 3.930 3.840 3.910 548,000 2,126,820 3.8811 2.199 2.199 2.227 2.176 2.216 966,866 2.1997 0.52%
2018-03-12 0 3.860 3.820 3.880 3.860 3.960 750,000 2,935,300 3.9137 2.188 2.165 2.199 2.188 2.244 1,323,266 2.2182 2.93%
2018-03-09 0 3.750 3.750 3.850 3.750 3.800 86,000 325,700 3.7872 2.125 2.125 2.182 2.125 2.154 151,735 2.1465 -1.32%
2018-03-08 0 3.800 3.760 3.820 3.800 3.850 720,000 2,766,480 3.8423 2.154 2.131 2.165 2.154 2.182 1,270,335 2.1778 -0.52%
2018-03-07 0 3.820 3.750 3.870 3.700 3.820 1,000,000 3,780,700 3.7807 2.165 2.125 2.193 2.097 2.165 1,764,355 2.1428 3.52%
2018-03-06 0 3.690 3.670 3.710 3.690 3.740 30,000 111,520 3.7173 2.091 2.080 2.103 2.091 2.120 52,931 2.1069 1.10%
2018-03-05 0 3.650 3.350 3.650 3.650 3.700 24,000 88,400 3.6833 2.069 1.899 2.069 2.069 2.097 42,345 2.0876 -0.82%
2018-03-02 0 3.680 3.660 3.690 3.660 3.740 106,000 390,240 3.6815 2.086 2.074 2.091 2.074 2.120 187,022 2.0866 1.38%
2018-03-01 0 3.630 3.610 3.630 3.630 3.630 54,000 196,020 3.6300 2.057 2.046 2.057 2.057 2.057 95,275 2.0574 0.00%
2018-02-28 0 3.630 3.570 3.650 3.540 3.630 172,000 612,980 3.5638 2.057 2.023 2.069 2.006 2.057 303,469 2.0199 -0.27%
2018-02-27 0 3.640 3.480 3.640 - - 0 0 - 2.063 1.972 2.063 - - 0 - 0.00%
2018-02-26 0 3.640 3.560 3.640 3.650 3.650 4,000 14,600 3.6500 2.063 2.018 2.063 2.069 2.069 7,057 2.0687 -0.55%
2018-02-23 0 3.660 3.590 3.660 3.630 3.660 58,000 210,720 3.6331 2.074 2.035 2.074 2.057 2.074 102,333 2.0592 1.67%
2018-02-22 0 3.600 3.630 3.700 3.500 3.630 86,000 303,640 3.5307 2.040 2.057 2.097 1.984 2.057 151,735 2.0011 1.41%
2018-02-21 0 3.550 3.500 3.650 3.550 3.550 26,000 92,300 3.5500 2.012 1.984 2.069 2.012 2.012 45,873 2.0121 0.85%
2018-02-20 0 3.520 3.500 3.600 3.450 3.520 136,000 474,120 3.4862 1.995 1.984 2.040 1.955 1.995 239,952 1.9759 2.03%
2018-02-15 0 3.450 3.400 3.450 - - 0 0 - 1.955 1.927 1.955 - - 0 - 0.00%
2018-02-14 0 3.450 3.360 3.450 3.370 3.450 22,000 75,640 3.4382 1.955 1.904 1.955 1.910 1.955 38,816 1.9487 2.07%
2018-02-13 0 3.380 3.380 3.420 - - 0 0 - 1.916 1.916 1.938 - - 0 - 2.42%
2018-02-12 0 3.300 3.300 3.380 3.300 3.380 160,000 530,820 3.3176 1.870 1.870 1.916 1.870 1.916 282,297 1.8804 0.61%
2018-02-09 0 3.280 3.280 3.370 3.270 3.360 160,000 522,740 3.2671 1.859 1.859 1.910 1.853 1.904 282,297 1.8517 -2.38%
2018-02-08 0 3.360 3.350 3.420 3.210 3.360 36,000 119,860 3.3294 1.904 1.899 1.938 1.819 1.904 63,517 1.8871 0.30%
2018-02-07 0 3.350 3.300 3.400 3.210 3.400 36,000 120,720 3.3533 1.899 1.870 1.927 1.819 1.927 63,517 1.9006 0.90%
2018-02-06 0 3.320 3.300 3.320 3.300 3.450 562,000 1,877,520 3.3408 1.882 1.870 1.882 1.870 1.955 991,567 1.8935 -4.87%
2018-02-05 0 3.490 3.480 3.550 3.490 3.550 40,000 140,660 3.5165 1.978 1.972 2.012 1.978 2.012 70,574 1.9931 -1.69%
2018-02-02 0 3.550 3.550 3.570 3.510 3.600 58,000 207,560 3.5786 2.012 2.012 2.023 1.989 2.040 102,333 2.0283 -1.39%
2018-02-01 0 3.600 3.600 3.690 3.550 3.700 40,000 146,260 3.6565 2.040 2.040 2.091 2.012 2.097 70,574 2.0724 -1.64%
2018-01-31 0 3.660 3.650 3.700 3.650 3.700 40,035 147,966 3.6959 2.074 2.069 2.097 2.069 2.097 70,636 2.0948 -1.08%
2018-01-30 0 3.700 3.670 3.700 3.620 3.710 682,000 2,522,700 3.6990 2.097 2.080 2.097 2.052 2.103 1,203,290 2.0965 3.93%
2018-01-29 0 3.560 3.560 3.670 - - 0 0 - 2.018 2.018 2.080 - - 0 - 0.28%
2018-01-26 0 3.550 3.550 3.620 3.550 3.640 68,000 245,540 3.6109 2.012 2.012 2.052 2.012 2.063 119,976 2.0466 -3.27%
2018-01-25 0 3.670 3.640 3.680 3.600 3.680 128,000 463,680 3.6225 2.080 2.063 2.086 2.040 2.086 225,837 2.0532 0.82%
2018-01-24 0 3.640 3.600 3.640 3.600 3.640 192,000 698,140 3.6361 2.063 2.040 2.063 2.040 2.063 338,756 2.0609 0.00%
2018-01-23 0 3.640 3.610 3.640 3.600 3.640 163,000 587,590 3.6048 2.063 2.046 2.063 2.040 2.063 287,590 2.0432 1.39%
2018-01-22 0 3.590 3.560 3.590 3.480 3.590 150,000 532,220 3.5481 2.035 2.018 2.035 1.972 2.035 264,653 2.0110 3.16%
2018-01-19 0 3.480 3.460 3.480 3.470 3.570 213,000 747,780 3.5107 1.972 1.961 1.972 1.967 2.023 375,808 1.9898 0.58%
2018-01-18 0 3.460 3.430 3.460 3.370 3.460 497,000 1,700,310 3.4211 1.961 1.944 1.961 1.910 1.961 876,884 1.9390 2.06%
2018-01-17 0 3.390 3.390 3.400 3.280 3.420 512,000 1,710,420 3.3407 1.921 1.921 1.927 1.859 1.938 903,350 1.8934 3.67%
2018-01-16 0 3.270 3.250 3.270 3.240 3.280 110,000 358,620 3.2602 1.853 1.842 1.853 1.836 1.859 194,079 1.8478 0.62%
2018-01-15 0 3.250 3.230 3.250 3.220 3.260 165,000 534,168 3.2374 1.842 1.831 1.842 1.825 1.848 291,119 1.8349 0.93%
2018-01-12 0 3.220 3.180 3.220 3.210 3.250 50,000 161,260 3.2252 1.825 1.802 1.825 1.819 1.842 88,218 1.8280 0.00%
2018-01-11 0 3.220 3.200 3.230 3.210 3.230 160,000 515,280 3.2205 1.825 1.814 1.831 1.819 1.831 282,297 1.8253 -0.62%
2018-01-10 0 3.240 3.200 3.240 - - 0 0 - 1.836 1.814 1.836 - - 0 - 0.00%
2018-01-09 0 3.240 3.170 3.240 3.220 3.240 26,000 84,100 3.2346 1.836 1.797 1.836 1.825 1.836 45,873 1.8333 0.31%
2018-01-08 0 3.230 3.160 3.230 - - 0 0 - 1.831 1.791 1.831 - - 0 - -0.31%
2018-01-05 0 3.240 3.150 3.240 3.230 3.240 24,000 77,580 3.2325 1.836 1.785 1.836 1.831 1.836 42,345 1.8321 0.31%
2018-01-04 0 3.230 3.200 3.230 3.230 3.250 34,000 109,900 3.2324 1.831 1.814 1.831 1.831 1.842 59,988 1.8320 -0.62%
2018-01-03 0 3.250 3.180 3.250 - - 0 0 - 1.842 1.802 1.842 - - 0 - 0.00%
2018-01-02 0 3.250 3.180 3.270 - - 2,000 6,500 3.2500 1.842 1.802 1.853 - - 3,529 1.8420 0.00%
2017-12-29 0 3.250 3.210 3.250 3.220 3.250 94,000 304,900 3.2436 1.842 1.819 1.842 1.825 1.842 165,849 1.8384 0.62%
2017-12-28 0 3.230 3.210 3.240 3.210 3.230 6,000 19,340 3.2233 1.831 1.819 1.836 1.819 1.831 10,586 1.8269 0.00%
2017-12-27 0 3.230 3.210 3.230 3.150 3.230 262,000 831,480 3.1736 1.831 1.819 1.831 1.785 1.831 462,261 1.7987 1.89%
2017-12-22 0 3.170 3.150 3.170 3.160 3.200 90,000 286,340 3.1816 1.797 1.785 1.797 1.791 1.814 158,792 1.8032 0.32%
2017-12-21 0 3.160 3.150 3.160 3.120 3.170 127,988 402,562 3.1453 1.791 1.785 1.791 1.768 1.797 225,816 1.7827 0.96%
2017-12-20 0 3.130 3.130 3.170 3.130 3.170 22,000 69,340 3.1518 1.774 1.774 1.797 1.774 1.797 38,816 1.7864 -1.26%
2017-12-19 0 3.170 3.130 3.170 - - 0 0 - 1.797 1.774 1.797 - - 0 - 0.00%
2017-12-18 0 3.170 3.110 3.170 3.120 3.170 24,000 75,080 3.1283 1.797 1.763 1.797 1.768 1.797 42,345 1.7731 -0.31%
2017-12-15 0 3.180 3.110 3.180 3.110 3.180 34,000 107,140 3.1512 1.802 1.763 1.802 1.763 1.802 59,988 1.7860 0.32%
2017-12-14 0 3.170 3.150 3.170 3.140 3.170 120,000 377,400 3.1450 1.797 1.785 1.797 1.780 1.797 211,723 1.7825 0.00%
2017-12-13 0 3.170 3.150 3.170 3.150 3.170 54,000 170,180 3.1515 1.797 1.785 1.797 1.785 1.797 95,275 1.7862 0.96%
2017-12-12 0 3.140 3.130 3.140 3.130 3.170 196,000 616,760 3.1467 1.780 1.774 1.780 1.774 1.797 345,814 1.7835 0.96%
2017-12-11 0 3.110 3.090 3.120 3.080 3.130 5,901,000 17,814,520 3.0189 1.763 1.751 1.768 1.746 1.774 10,411,458 1.7110 0.97%
2017-12-08 0 3.080 3.050 3.090 3.060 3.150 814,000 2,500,660 3.0721 1.746 1.729 1.751 1.734 1.785 1,436,185 1.7412 0.65%
2017-12-07 0 3.060 3.040 3.060 3.010 3.200 1,158,000 3,573,440 3.0859 1.734 1.723 1.734 1.706 1.814 2,043,123 1.7490 -1.29%
2017-12-06 0 3.100 3.050 3.100 3.060 3.180 160,000 493,860 3.0866 1.757 1.729 1.757 1.734 1.802 282,297 1.7494 -1.27%
2017-12-05 0 3.140 3.130 3.150 3.080 3.140 1,266,000 3,825,360 3.0216 1.780 1.774 1.785 1.746 1.780 2,233,673 1.7126 -0.32%
2017-12-04 0 3.150 3.110 3.150 3.120 3.150 106,000 330,920 3.1219 1.785 1.763 1.785 1.768 1.785 187,022 1.7694 0.96%
2017-12-01 0 3.120 3.110 3.150 3.120 3.170 86,200 270,034 3.1326 1.768 1.763 1.785 1.768 1.797 152,087 1.7755 -0.95%
2017-11-30 0 3.150 3.120 3.150 3.080 3.150 128,000 399,160 3.1184 1.785 1.768 1.785 1.746 1.785 225,837 1.7675 1.61%
2017-11-29 0 3.100 3.090 3.110 3.070 3.150 164,000 508,740 3.1021 1.757 1.751 1.763 1.740 1.785 289,354 1.7582 0.32%
2017-11-28 0 3.090 3.020 3.170 3.090 3.110 48,000 148,380 3.0913 1.751 1.712 1.797 1.751 1.763 84,689 1.7521 -0.64%
2017-11-27 0 3.110 3.080 3.130 3.110 3.130 30,000 93,700 3.1233 1.763 1.746 1.774 1.763 1.774 52,931 1.7702 -1.27%
2017-11-24 0 3.150 3.110 3.200 3.150 3.160 56,000 176,560 3.1529 1.785 1.763 1.814 1.785 1.791 98,804 1.7870 0.00%
2017-11-23 0 3.150 3.150 3.220 3.150 3.150 16,000 50,400 3.1500 1.785 1.785 1.825 1.785 1.785 28,230 1.7854 -0.63%
2017-11-22 0 3.170 3.110 3.200 3.100 3.170 24,000 75,100 3.1292 1.797 1.763 1.814 1.757 1.797 42,345 1.7735 0.63%
2017-11-21 0 3.150 3.100 3.230 3.110 3.150 70,000 219,920 3.1417 1.785 1.757 1.831 1.763 1.785 123,505 1.7807 0.00%
2017-11-20 0 3.150 3.120 3.150 3.130 3.150 22,000 68,980 3.1355 1.785 1.768 1.785 1.774 1.785 38,816 1.7771 0.00%
2017-11-17 0 3.150 3.120 3.160 3.110 3.160 150,000 471,620 3.1441 1.785 1.768 1.791 1.763 1.791 264,653 1.7820 0.00%
2017-11-16 0 3.150 3.150 3.160 3.140 3.150 166,000 522,080 3.1451 1.785 1.785 1.791 1.780 1.785 292,883 1.7826 -1.56%
2017-11-15 0 3.200 3.150 3.200 3.140 3.240 72,000 229,140 3.1825 1.814 1.785 1.814 1.780 1.836 127,034 1.8038 1.59%
2017-11-14 0 3.150 3.150 3.160 3.150 3.170 114,000 360,060 3.1584 1.785 1.785 1.791 1.785 1.797 201,136 1.7901 -0.32%
2017-11-13 0 3.160 3.150 3.160 3.140 3.160 60,000 188,720 3.1453 1.791 1.785 1.791 1.780 1.791 105,861 1.7827 0.96%
2017-11-10 0 3.130 3.130 3.160 3.130 3.150 70,000 220,020 3.1431 1.774 1.774 1.791 1.774 1.785 123,505 1.7815 -1.57%
2017-11-09 0 3.180 3.140 3.180 3.140 3.190 6,000 19,020 3.1700 1.802 1.780 1.802 1.780 1.808 10,586 1.7967 0.00%
2017-11-08 0 3.180 3.140 3.180 - - 0 0 - 1.802 1.780 1.802 - - 0 - -0.62%
2017-11-07 0 3.200 3.120 3.200 3.130 3.250 56,000 177,340 3.1668 1.814 1.768 1.814 1.774 1.842 98,804 1.7949 0.95%
2017-11-06 0 3.170 3.150 3.170 3.170 3.170 10,000 31,700 3.1700 1.797 1.785 1.797 1.797 1.797 17,644 1.7967 0.32%
2017-11-03 0 3.160 3.140 3.170 - - 0 0 - 1.791 1.780 1.797 - - 0 - 0.00%
2017-11-02 0 3.160 3.140 3.160 3.170 3.250 124,000 396,740 3.1995 1.791 1.780 1.791 1.797 1.842 218,780 1.8134 -0.32%
2017-11-01 0 3.170 3.140 3.200 - - 0 0 - 1.797 1.780 1.814 - - 0 - 0.00%
2017-10-31 0 3.170 3.150 3.170 3.140 3.190 44,000 139,900 3.1795 1.797 1.785 1.797 1.780 1.808 77,632 1.8021 0.00%
2017-10-30 0 3.170 3.160 3.170 3.160 3.180 40,000 126,860 3.1715 1.797 1.791 1.797 1.791 1.802 70,574 1.7975 0.32%
2017-10-27 0 3.160 3.160 3.210 3.160 3.210 60,000 189,700 3.1617 1.791 1.791 1.819 1.791 1.819 105,861 1.7920 -1.56%
2017-10-26 0 3.210 3.220 3.250 3.180 3.210 58,000 185,180 3.1928 1.819 1.825 1.842 1.802 1.819 102,333 1.8096 2.56%
2017-10-25 0 3.130 3.130 3.160 3.130 3.150 232,000 730,600 3.1491 1.774 1.774 1.791 1.774 1.785 409,330 1.7849 -0.63%
2017-10-24 0 3.150 3.090 3.150 3.060 3.150 146,000 453,100 3.1034 1.785 1.751 1.785 1.734 1.785 257,596 1.7590 2.94%
2017-10-23 0 3.060 3.050 3.110 3.060 3.060 4,000 12,240 3.0600 1.734 1.729 1.763 1.734 1.734 7,057 1.7343 0.00%
2017-10-20 0 3.060 3.060 3.120 - - 0 0 - 1.734 1.734 1.768 - - 0 - 0.33%
2017-10-19 0 3.050 3.050 3.110 3.040 3.120 358,000 1,097,780 3.0664 1.729 1.729 1.763 1.723 1.768 631,639 1.7380 -1.93%
2017-10-18 0 3.110 3.060 3.110 - - 0 0 - 1.763 1.734 1.763 - - 0 - 0.00%
2017-10-17 0 3.110 3.050 3.120 3.110 3.110 6,000 18,660 3.1100 1.763 1.729 1.768 1.763 1.763 10,586 1.7627 -0.32%
2017-10-16 0 3.120 3.050 3.120 3.060 3.130 138,000 425,660 3.0845 1.768 1.729 1.768 1.734 1.774 243,481 1.7482 2.30%
2017-10-13 0 3.050 3.050 3.120 3.050 3.110 8,000 24,760 3.0950 1.729 1.729 1.768 1.729 1.763 14,115 1.7542 -2.24%
2017-10-12 0 3.120 3.060 3.120 - - 0 0 - 1.768 1.734 1.768 - - 0 - 0.00%
2017-10-11 0 3.120 3.100 3.120 - - 0 0 - 1.768 1.757 1.768 - - 0 - 0.00%
2017-10-10 0 3.120 3.110 3.120 3.120 3.120 2,000 6,240 3.1200 1.768 1.763 1.768 1.768 1.768 3,529 1.7684 -0.32%
2017-10-09 0 3.130 3.080 3.150 3.060 3.170 10,000 31,420 3.1420 1.774 1.746 1.785 1.734 1.797 17,644 1.7808 -0.32%
2017-10-06 0 3.140 3.090 3.140 3.070 3.150 388,000 1,191,980 3.0721 1.780 1.751 1.780 1.740 1.785 684,570 1.7412 1.95%
2017-10-04 0 3.080 3.080 3.100 3.040 3.110 20,000 61,480 3.0740 1.746 1.746 1.757 1.723 1.763 35,287 1.7423 1.32%
2017-10-03 0 3.040 3.010 3.050 3.000 3.050 78,000 236,020 3.0259 1.723 1.706 1.729 1.700 1.729 137,620 1.7150 0.00%
2017-09-29 0 3.040 3.000 3.080 - - 0 0 - 1.723 1.700 1.746 - - 0 - 0.00%
2017-09-28 0 3.040 3.010 3.130 3.000 3.060 108,000 328,440 3.0411 1.723 1.706 1.774 1.700 1.734 190,550 1.7236 0.00%
2017-09-27 0 3.040 3.030 3.050 3.000 3.070 66,000 200,100 3.0318 1.723 1.717 1.729 1.700 1.740 116,447 1.7184 -0.98%
2017-09-26 0 3.070 3.070 3.150 - - 0 0 - 1.740 1.740 1.785 - - 0 - 0.99%
2017-09-25 0 3.040 3.010 3.110 3.010 3.140 180,000 549,380 3.0521 1.723 1.706 1.763 1.706 1.780 317,584 1.7299 -0.65%
2017-09-22 0 3.060 3.060 3.120 3.060 3.060 6,000 18,360 3.0600 1.734 1.734 1.768 1.734 1.734 10,586 1.7343 -1.61%
2017-09-21 0 3.110 3.060 3.110 3.110 3.150 54,000 168,440 3.1193 1.763 1.734 1.763 1.763 1.785 95,275 1.7679 1.63%
2017-09-20 0 3.060 3.060 3.120 3.050 3.140 76,000 234,600 3.0868 1.734 1.734 1.768 1.729 1.780 134,091 1.7496 -1.92%
2017-09-19 0 3.120 3.120 3.140 3.040 3.170 164,000 509,820 3.1087 1.768 1.768 1.780 1.723 1.797 289,354 1.7619 3.65%
2017-09-18 0 3.010 3.000 3.030 3.000 3.050 3,582,000 10,748,400 3.0007 1.706 1.700 1.717 1.700 1.729 6,319,919 1.7007 -1.31%
2017-09-15 0 3.050 3.050 3.180 - - 0 0 - 1.729 1.729 1.802 - - 0 - 0.00%
2017-09-14 0 3.050 3.050 3.080 3.030 3.050 44,000 134,760 3.0627 1.729 1.729 1.746 1.717 1.729 77,632 1.7359 1.67%
2017-09-13 0 3.000 2.990 3.000 2.960 3.110 612,000 1,842,280 3.0103 1.700 1.695 1.700 1.678 1.763 1,079,785 1.7062 -2.28%
2017-09-12 0 3.070 3.070 3.110 3.050 3.120 130,000 400,160 3.0782 1.740 1.740 1.763 1.729 1.768 229,366 1.7446 -0.65%
2017-09-11 0 3.100 3.100 3.120 3.070 3.150 74,000 231,480 3.1281 1.751 1.751 1.763 1.734 1.780 130,985 1.7672 -0.64%
2017-09-08 0 3.120 3.090 3.120 3.020 3.120 76,000 236,720 3.1147 1.763 1.746 1.763 1.706 1.763 134,525 1.7597 -0.32%
2017-09-07 0 3.130 3.100 3.180 3.130 3.160 76,000 238,220 3.1345 1.768 1.751 1.797 1.768 1.785 134,525 1.7708 -0.63%
2017-09-06 0 3.150 3.140 3.160 3.100 3.180 180,000 566,460 3.1470 1.780 1.774 1.785 1.751 1.797 318,612 1.7779 1.61%
2017-09-05 0 3.100 3.100 3.130 3.100 3.130 14,000 43,760 3.1257 1.751 1.751 1.768 1.751 1.768 24,781 1.7659 -0.96%
2017-09-04 0 3.130 3.130 3.170 3.110 3.190 80,000 251,380 3.1423 1.768 1.768 1.791 1.757 1.802 141,605 1.7752 -0.95%
2017-09-01 0 3.160 3.160 3.170 3.040 3.150 234,000 724,180 3.0948 1.785 1.785 1.791 1.717 1.780 414,195 1.7484 3.95%
2017-08-31 0 3.040 3.040 3.060 3.010 3.060 72,000 219,580 3.0497 1.717 1.717 1.729 1.701 1.729 127,445 1.7229 2.01%
2017-08-30 0 2.980 2.980 2.990 2.940 3.070 786,000 2,332,400 2.9674 1.684 1.684 1.689 1.661 1.734 1,391,271 1.6765 -2.93%
2017-08-29 0 3.070 3.060 3.120 3.070 3.180 366,000 1,137,060 3.1067 1.734 1.729 1.763 1.734 1.797 647,844 1.7551 -3.76%
2017-08-28 0 3.190 3.190 3.260 3.180 3.280 1,056,000 3,430,200 3.2483 1.802 1.802 1.842 1.797 1.853 1,869,188 1.8351 -2.74%
2017-08-25 0 3.280 3.240 3.290 3.180 3.280 198,000 644,280 3.2539 1.853 1.830 1.859 1.797 1.853 350,473 1.8383 1.23%
2017-08-24 0 3.240 3.190 3.250 3.200 3.300 164,478 529,883 3.2216 1.830 1.802 1.836 1.808 1.864 291,137 1.8200 -3.28%
2017-08-22 0 3.350 3.340 3.360 3.340 3.390 272,000 914,320 3.3615 1.893 1.887 1.898 1.887 1.915 481,458 1.8991 0.00%
2017-08-21 0 3.350 3.310 3.350 3.290 3.350 154,000 512,120 3.3255 1.893 1.870 1.893 1.859 1.893 272,590 1.8787 1.82%
2017-08-18 0 3.290 3.250 3.290 3.300 3.300 30,000 98,840 3.2947 1.859 1.836 1.859 1.864 1.864 53,102 1.8613 0.61%
2017-08-17 0 3.270 3.240 3.270 - - 0 0 - 1.847 1.830 1.847 - - 0 - 0.00%
2017-08-16 0 3.270 3.240 3.290 - - 6,000 19,440 3.2400 1.847 1.830 1.859 - - 10,620 1.8304 0.00%
2017-08-15 0 3.270 3.260 3.290 3.270 3.290 66,000 216,420 3.2791 1.847 1.842 1.859 1.847 1.859 116,824 1.8525 -0.61%
2017-08-14 0 3.290 3.280 3.310 3.200 3.290 226,000 740,020 3.2744 1.859 1.853 1.870 1.808 1.859 400,035 1.8499 2.81%
2017-08-11 0 3.200 3.150 3.200 3.130 3.200 70,184 221,754 3.1596 1.808 1.780 1.808 1.768 1.808 124,230 1.7850 2.24%
2017-08-10 0 3.130 3.140 3.160 3.100 3.150 340,000 1,061,440 3.1219 1.768 1.774 1.785 1.751 1.780 601,822 1.7637 -1.26%
2017-08-09 0 3.170 3.150 3.170 3.170 3.280 95,100 307,010 3.2283 1.791 1.780 1.791 1.791 1.853 168,333 1.8238 -2.76%
2017-08-08 0 3.260 3.260 3.280 3.240 3.380 132,000 435,237 3.2973 1.842 1.842 1.853 1.830 1.910 233,649 1.8628 -2.69%
2017-08-07 0 3.350 3.350 3.360 3.150 3.480 873,000 2,866,880 3.2839 1.893 1.893 1.898 1.780 1.966 1,545,266 1.8553 7.37%
2017-08-04 0 3.120 3.120 3.150 3.120 3.120 30,000 93,600 3.1200 1.763 1.763 1.780 1.763 1.763 53,102 1.7626 0.00%
2017-08-03 0 3.120 3.110 3.170 3.120 3.150 44,000 138,100 3.1386 1.763 1.757 1.791 1.763 1.780 77,883 1.7732 0.65%
2017-08-02 0 3.100 3.100 3.160 3.100 3.220 180,000 570,780 3.1710 1.751 1.751 1.785 1.751 1.819 318,612 1.7915 -3.13%
2017-08-01 0 3.200 3.170 3.210 3.110 3.200 510,000 1,629,900 3.1959 1.808 1.791 1.813 1.757 1.808 902,733 1.8055 2.56%
2017-07-31 0 3.120 3.080 3.120 - - 0 0 - 1.763 1.740 1.763 - - 0 - -1.58%
2017-07-28 0 3.170 3.080 3.180 3.170 3.170 10,000 31,700 3.1700 1.791 1.740 1.797 1.791 1.791 17,701 1.7909 1.93%
2017-07-27 0 3.110 3.060 3.110 3.060 3.110 114,000 354,340 3.1082 1.757 1.729 1.757 1.729 1.757 201,787 1.7560 0.00%
2017-07-26 0 3.110 3.110 3.200 3.110 3.120 100,000 311,080 3.1108 1.757 1.757 1.808 1.757 1.763 177,006 1.7574 0.32%
2017-07-25 0 3.100 3.100 3.130 3.100 3.140 104,000 322,540 3.1013 1.751 1.751 1.768 1.751 1.774 184,087 1.7521 0.00%
2017-07-24 0 3.100 3.100 3.180 3.100 3.110 38,000 117,820 3.1005 1.751 1.751 1.797 1.751 1.757 67,262 1.7516 -0.96%
2017-07-21 0 3.130 3.070 3.130 - - 0 0 - 1.768 1.734 1.768 - - 0 - 0.00%
2017-07-20 0 3.130 3.120 3.150 3.130 3.150 80,000 251,600 3.1450 1.768 1.763 1.780 1.768 1.780 141,605 1.7768 0.00%
2017-07-19 0 3.130 3.130 3.170 - - 0 0 - 1.768 1.768 1.791 - - 0 - 0.64%
2017-07-18 0 3.110 3.110 3.160 3.110 3.180 58,000 182,280 3.1428 1.757 1.757 1.785 1.757 1.797 102,664 1.7755 -0.32%
2017-07-17 0 3.120 3.120 3.180 3.100 3.150 52,000 161,920 3.1138 1.763 1.763 1.797 1.751 1.780 92,043 1.7592 -1.89%
2017-07-14 0 3.180 3.100 3.180 3.140 3.180 12,000 37,760 3.1467 1.797 1.751 1.797 1.774 1.797 21,241 1.7777 2.58%
2017-07-13 0 3.100 3.100 3.140 3.080 3.080 20,000 61,600 3.0800 1.751 1.751 1.774 1.740 1.740 35,401 1.7400 0.98%
2017-07-12 0 3.070 3.070 3.090 3.070 3.100 160,000 493,900 3.0869 1.734 1.734 1.746 1.734 1.751 283,210 1.7439 -0.97%
2017-07-11 0 3.100 3.100 3.140 3.090 3.150 48,000 149,280 3.1100 1.751 1.751 1.774 1.746 1.780 84,963 1.7570 -1.59%
2017-07-10 0 3.150 3.090 3.150 3.150 3.150 10,000 31,500 3.1500 1.780 1.746 1.780 1.780 1.780 17,701 1.7796 0.00%
2017-07-07 0 3.150 3.110 3.150 3.150 3.150 2,000 6,300 3.1500 1.780 1.757 1.780 1.780 1.780 3,540 1.7796 -0.94%
2017-07-06 0 3.180 3.120 3.180 3.110 3.180 114,000 355,280 3.1165 1.797 1.763 1.797 1.757 1.797 201,787 1.7607 1.27%
2017-07-05 0 3.140 3.110 3.160 3.140 3.180 258,000 817,000 3.1667 1.774 1.757 1.785 1.774 1.797 456,677 1.7890 -1.26%
2017-07-04 0 3.180 3.170 3.180 3.170 3.230 216,000 686,720 3.1793 1.797 1.791 1.797 1.791 1.825 382,334 1.7961 1.27%
2017-07-03 0 3.140 3.080 3.150 3.040 3.140 68,000 209,800 3.0853 1.774 1.740 1.780 1.717 1.774 120,364 1.7430 0.96%
2017-06-30 0 3.110 3.100 3.110 - - 0 0 - 1.757 1.751 1.757 - - 0 - -0.32%
2017-06-29 0 3.120 3.080 3.120 3.090 3.140 634,000 1,982,040 3.1262 1.763 1.740 1.763 1.746 1.774 1,122,221 1.7662 -0.32%
2017-06-28 0 3.130 3.120 3.130 3.080 3.130 362,000 1,124,500 3.1064 1.768 1.763 1.768 1.740 1.768 640,763 1.7549 0.00%
2017-06-27 0 3.130 3.130 3.150 3.100 3.130 88,000 274,440 3.1186 1.768 1.768 1.780 1.751 1.768 155,766 1.7619 0.00%
2017-06-26 0 3.130 3.130 3.210 - - 0 0 - 1.768 1.768 1.813 - - 0 - 0.97%
2017-06-23 0 3.100 3.070 3.200 3.070 3.100 68,000 210,460 3.0950 1.751 1.734 1.808 1.734 1.751 120,364 1.7485 0.65%
2017-06-22 0 3.080 3.060 3.080 3.080 3.100 84,000 258,980 3.0831 1.740 1.729 1.740 1.740 1.751 148,685 1.7418 0.65%
2017-06-21 0 3.060 3.060 3.110 3.060 3.060 10,000 30,600 3.0600 1.729 1.729 1.757 1.729 1.729 17,701 1.7288 -1.29%
2017-06-20 0 3.100 3.100 3.110 3.070 3.090 10,000 30,760 3.0760 1.751 1.751 1.757 1.734 1.746 17,701 1.7378 0.98%
2017-06-19 0 3.070 3.070 3.110 3.060 3.090 70,000 215,900 3.0843 1.734 1.734 1.757 1.729 1.746 123,905 1.7425 0.33%
2017-06-16 0 3.060 3.050 3.090 3.050 3.230 488,000 1,534,200 3.1439 1.729 1.723 1.746 1.723 1.825 863,792 1.7761 -3.16%
2017-06-15 0 3.160 3.130 3.170 3.150 3.160 14,000 44,120 3.1514 1.785 1.768 1.791 1.780 1.785 24,781 1.7804 0.64%
2017-06-14 0 3.140 3.130 3.140 3.130 3.160 14,000 43,920 3.1371 1.774 1.768 1.774 1.768 1.785 24,781 1.7723 0.32%
2017-06-13 0 3.130 3.100 3.150 3.130 3.130 30,000 93,900 3.1300 1.768 1.751 1.780 1.768 1.768 53,102 1.7683 -0.63%
2017-06-12 0 3.150 3.110 3.150 3.130 3.150 168,000 529,160 3.1498 1.780 1.757 1.780 1.768 1.780 297,371 1.7795 0.64%
2017-06-09 0 3.130 3.080 3.140 3.080 3.170 98,000 305,760 3.1200 1.768 1.740 1.774 1.740 1.791 173,466 1.7626 -0.95%
2017-06-08 0 3.160 3.110 3.160 3.070 3.180 196,000 616,380 3.1448 1.785 1.757 1.785 1.734 1.797 346,933 1.7767 1.61%
2017-06-07 0 3.110 3.110 3.130 3.060 3.180 238,000 745,000 3.1303 1.757 1.757 1.768 1.729 1.797 421,275 1.7684 0.97%
2017-06-06 0 3.080 3.070 3.100 3.080 3.160 180,000 559,280 3.1071 1.740 1.734 1.751 1.740 1.785 318,612 1.7554 -2.22%
2017-06-05 0 3.150 3.110 3.150 3.100 3.210 602,000 1,910,340 3.1733 1.780 1.757 1.780 1.751 1.813 1,065,579 1.7928 1.29%
2017-06-02 0 3.110 3.100 3.110 3.070 3.150 564,000 1,757,220 3.1156 1.757 1.751 1.757 1.734 1.780 998,316 1.7602 1.63%
2017-06-01 0 3.060 3.060 3.080 3.030 3.120 450,000 1,381,160 3.0692 1.729 1.729 1.740 1.712 1.763 796,529 1.7340 1.32%
2017-05-31 0 3.020 3.020 3.040 2.980 3.050 352,000 1,062,820 3.0194 1.706 1.706 1.717 1.684 1.723 623,063 1.7058 1.34%
2017-05-29 0 2.980 2.940 2.980 2.940 2.980 40,000 119,120 2.9780 1.684 1.661 1.684 1.661 1.684 70,803 1.6824 0.68%
2017-05-26 0 2.960 2.950 2.970 2.940 2.980 120,000 355,380 2.9615 1.672 1.667 1.678 1.661 1.684 212,408 1.6731 1.02%
2017-05-25 0 2.930 2.900 2.930 2.830 2.930 478,000 1,374,620 2.8758 1.655 1.638 1.655 1.599 1.655 846,091 1.6247 3.17%
2017-05-24 0 2.840 2.800 2.840 2.840 2.840 10,000 28,400 2.8400 1.604 1.582 1.604 1.604 1.604 17,701 1.6045 -0.70%
2017-05-23 0 2.860 2.830 2.870 2.790 2.860 34,000 96,600 2.8412 1.616 1.599 1.621 1.576 1.616 60,182 1.6051 0.35%
2017-05-22 0 2.850 2.840 2.870 2.850 2.860 100,000 285,400 2.8540 1.610 1.604 1.621 1.610 1.616 177,006 1.6124 0.00%
2017-05-19 0 2.850 2.830 2.860 2.820 2.850 332,000 939,840 2.8308 1.610 1.599 1.616 1.593 1.610 587,661 1.5993 1.06%
2017-05-18 0 2.820 2.820 2.840 2.820 2.840 68,000 191,840 2.8212 1.593 1.593 1.604 1.593 1.604 120,364 1.5938 -1.05%
2017-05-17 0 2.850 2.840 2.870 2.820 2.860 96,000 272,800 2.8417 1.610 1.604 1.621 1.593 1.616 169,926 1.6054 1.06%
2017-05-16 0 2.820 2.820 2.860 2.790 2.820 26,000 73,260 2.8177 1.593 1.593 1.616 1.576 1.593 46,022 1.5919 0.71%
2017-05-15 0 2.800 2.790 2.850 2.800 2.800 20,000 56,000 2.8000 1.582 1.576 1.610 1.582 1.582 35,401 1.5819 1.08%
2017-05-12 0 2.770 2.760 2.860 - - 0 0 - 1.565 1.559 1.616 - - 0 - 0.00%
2017-05-11 0 2.770 2.770 2.870 2.760 2.780 236,000 654,360 2.7727 1.565 1.565 1.621 1.559 1.571 417,735 1.5664 0.36%
2017-05-10 0 2.760 2.760 2.790 2.750 2.800 80,000 221,060 2.7633 1.559 1.559 1.576 1.554 1.582 141,605 1.5611 -2.13%
2017-05-09 0 2.820 2.810 2.840 2.810 2.820 90,000 253,700 2.8189 1.593 1.588 1.604 1.588 1.593 159,306 1.5925 -1.40%
2017-05-08 0 2.860 2.840 2.880 - - 0 0 - 1.616 1.604 1.627 - - 0 - -0.00%
2017-05-05 0 2.890 2.860 2.890 2.870 2.920 232,000 674,080 2.9055 1.616 1.599 1.616 1.605 1.633 414,963 1.6244 0.70%
2017-05-04 0 2.870 2.850 2.870 2.820 2.870 116,000 331,020 2.8536 1.605 1.593 1.605 1.577 1.605 207,481 1.5954 0.00%
2017-05-02 0 2.870 2.730 2.870 2.870 2.870 36,000 103,320 2.8700 1.605 1.526 1.605 1.605 1.605 64,391 1.6046 -0.69%
2017-04-28 0 2.890 2.880 2.930 2.890 2.890 100,000 289,000 2.8900 1.616 1.610 1.638 1.616 1.616 178,863 1.6158 0.70%
2017-04-27 0 2.870 2.870 2.880 2.870 2.890 140,000 402,180 2.8727 1.605 1.605 1.610 1.605 1.616 250,408 1.6061 -0.35%
2017-04-26 0 2.880 2.870 2.880 2.840 2.880 18,000 51,520 2.8622 1.610 1.605 1.610 1.588 1.610 32,195 1.6002 -0.69%
2017-04-25 0 2.900 2.810 2.900 - - 0 0 - 1.621 1.571 1.621 - - 0 - 0.00%
2017-04-24 0 2.900 2.870 2.900 - - 0 0 - 1.621 1.605 1.621 - - 0 - 0.00%
2017-04-21 0 2.900 2.860 2.900 2.850 2.900 158,000 452,360 2.8630 1.621 1.599 1.621 1.593 1.621 282,604 1.6007 2.11%
2017-04-20 0 2.840 2.840 2.870 2.830 2.850 218,000 619,580 2.8421 1.588 1.588 1.605 1.582 1.593 389,922 1.5890 0.35%
2017-04-19 0 2.830 2.820 2.860 2.830 2.830 4,000 11,320 2.8300 1.582 1.577 1.599 1.582 1.582 7,155 1.5822 -1.39%
2017-04-18 0 2.870 2.850 2.870 2.850 2.890 120,000 344,320 2.8693 1.605 1.593 1.605 1.593 1.616 214,636 1.6042 0.70%
2017-04-13 0 2.850 2.850 2.900 2.800 2.840 66,000 186,260 2.8221 1.593 1.593 1.621 1.565 1.588 118,050 1.5778 -1.04%
2017-04-12 0 2.880 2.850 2.880 2.880 2.880 30,000 86,400 2.8800 1.610 1.593 1.610 1.610 1.610 53,659 1.6102 -0.35%
2017-04-11 0 2.890 2.880 2.920 2.860 2.920 92,000 265,100 2.8815 1.616 1.610 1.633 1.599 1.633 164,554 1.6110 -0.34%
2017-04-10 0 2.900 2.880 2.900 2.710 2.920 1,908,000 5,405,160 2.8329 1.621 1.610 1.621 1.515 1.633 3,412,710 1.5838 9.02%
2017-04-07 0 2.660 2.630 2.670 2.610 2.670 114,000 300,080 2.6323 1.487 1.470 1.493 1.459 1.493 203,904 1.4717 -0.37%
2017-04-06 0 2.670 2.640 2.670 2.670 2.670 50,000 133,500 2.6700 1.493 1.476 1.493 1.493 1.493 89,432 1.4928 0.00%
2017-04-05 0 2.670 2.660 2.670 2.620 2.700 482,000 1,285,460 2.6669 1.493 1.487 1.493 1.465 1.510 862,121 1.4910 0.75%
2017-04-03 0 2.650 2.630 2.670 2.640 2.670 28,000 74,380 2.6564 1.482 1.470 1.493 1.476 1.493 50,082 1.4852 -0.75%
2017-03-31 0 2.670 2.670 2.680 2.620 2.640 344,000 903,580 2.6267 1.493 1.493 1.498 1.465 1.476 615,289 1.4685 0.75%
2017-03-30 0 2.650 2.650 2.660 2.640 2.650 308,000 815,380 2.6473 1.482 1.482 1.487 1.476 1.482 550,899 1.4801 -0.38%
2017-03-29 0 2.660 2.660 2.670 2.660 2.700 600,000 1,607,760 2.6796 1.487 1.487 1.493 1.487 1.510 1,073,179 1.4981 -1.12%
2017-03-28 0 2.690 2.680 2.700 2.650 2.850 4,288,000 11,746,060 2.7393 1.504 1.498 1.510 1.482 1.593 7,669,653 1.5315 7.17%
2017-03-27 0 2.510 2.490 2.510 2.490 2.510 202,000 505,320 2.5016 1.403 1.392 1.403 1.392 1.403 361,304 1.3986 2.03%
2017-03-24 0 2.460 2.420 2.490 2.460 2.460 100,000 246,000 2.4600 1.375 1.353 1.392 1.375 1.375 178,863 1.3754 0.00%
2017-03-23 0 2.460 2.420 2.460 2.420 2.460 66,000 161,720 2.4503 1.375 1.353 1.375 1.353 1.375 118,050 1.3699 1.65%
2017-03-22 0 2.420 2.420 2.460 2.420 2.420 12,000 29,040 2.4200 1.353 1.353 1.375 1.353 1.353 21,464 1.3530 -1.63%
2017-03-21 0 2.460 2.400 2.460 2.460 2.460 10,000 24,600 2.4600 1.375 1.342 1.375 1.375 1.375 17,886 1.3754 0.00%
2017-03-20 0 2.460 2.450 2.480 2.460 2.500 56,000 138,820 2.4789 1.375 1.370 1.387 1.375 1.398 100,163 1.3859 -0.81%
2017-03-17 0 2.480 2.430 2.480 - - 0 0 - 1.387 1.359 1.387 - - 0 - 0.00%
2017-03-16 0 2.480 2.460 2.500 2.470 2.480 14,000 34,660 2.4757 1.387 1.375 1.398 1.381 1.387 25,041 1.3841 0.00%
2017-03-15 0 2.480 2.420 2.480 2.480 2.480 12,000 29,760 2.4800 1.387 1.353 1.387 1.387 1.387 21,464 1.3865 1.22%
2017-03-14 0 2.450 2.420 2.450 2.470 2.470 22,000 54,340 2.4700 1.370 1.353 1.370 1.381 1.381 39,350 1.3809 -0.81%
2017-03-13 0 2.470 2.420 2.470 - - 0 0 - 1.381 1.353 1.381 - - 0 - 0.00%
2017-03-10 0 2.470 2.420 2.470 2.470 2.480 20,000 49,580 2.4790 1.381 1.353 1.381 1.381 1.387 35,773 1.3860 0.00%
2017-03-09 0 2.470 2.430 2.470 2.420 2.480 208,000 510,520 2.4544 1.381 1.359 1.381 1.353 1.387 372,035 1.3722 -0.40%
2017-03-08 0 2.480 2.470 2.480 2.340 2.530 930,000 2,311,000 2.4849 1.387 1.381 1.387 1.308 1.414 1,663,428 1.3893 6.90%
2017-03-07 0 2.320 2.220 2.320 - - 0 0 - 1.297 1.241 1.297 - - 0 - 0.00%
2017-03-06 0 2.320 2.260 2.330 - - 0 0 - 1.297 1.264 1.303 - - 0 - 0.00%
2017-03-03 0 2.320 2.300 2.320 2.300 2.330 74,000 172,120 2.3259 1.297 1.286 1.297 1.286 1.303 132,359 1.3004 0.87%
2017-03-02 0 2.300 2.300 2.330 2.300 2.330 66,000 152,260 2.3070 1.286 1.286 1.303 1.286 1.303 118,050 1.2898 -1.29%
2017-03-01 0 2.330 2.320 2.330 2.300 2.350 98,000 228,660 2.3333 1.303 1.297 1.303 1.286 1.314 175,286 1.3045 1.30%
2017-02-28 0 2.300 2.300 2.340 2.270 2.290 114,000 261,020 2.2896 1.286 1.286 1.308 1.269 1.280 203,904 1.2801 0.44%
2017-02-27 0 2.290 2.270 2.290 2.290 2.290 156,000 357,240 2.2900 1.280 1.269 1.280 1.280 1.280 279,027 1.2803 1.78%
2017-02-24 0 2.250 2.250 2.290 2.250 2.250 30,000 67,500 2.2500 1.258 1.258 1.280 1.258 1.258 53,659 1.2579 -0.44%
2017-02-23 0 2.260 2.250 2.290 2.250 2.260 120,000 270,200 2.2517 1.264 1.258 1.280 1.258 1.264 214,636 1.2589 -0.44%
2017-02-22 0 2.270 2.270 2.290 2.250 2.290 320,000 728,220 2.2757 1.269 1.269 1.280 1.258 1.280 572,362 1.2723 -0.44%
2017-02-21 0 2.280 2.250 2.280 2.250 2.280 34,000 76,800 2.2588 1.275 1.258 1.275 1.258 1.275 60,813 1.2629 -0.44%
2017-02-20 0 2.290 2.250 2.290 2.290 2.290 250,000 572,500 2.2900 1.280 1.258 1.280 1.280 1.280 447,158 1.2803 1.33%
2017-02-17 0 2.260 2.250 2.290 - - 0 0 - 1.264 1.258 1.280 - - 0 - 0.00%
2017-02-16 0 2.260 2.260 2.290 - - 0 0 - 1.264 1.264 1.280 - - 0 - 0.00%
2017-02-15 0 2.260 2.220 2.300 - - 0 0 - 1.264 1.241 1.286 - - 0 - 0.00%
2017-02-14 0 2.260 2.230 2.260 2.250 2.260 50,000 112,840 2.2568 1.264 1.247 1.264 1.258 1.264 89,432 1.2617 0.00%
2017-02-13 0 2.260 2.250 2.270 2.260 2.290 532,000 1,205,180 2.2654 1.264 1.258 1.269 1.264 1.280 951,552 1.2665 1.35%
2017-02-10 0 2.230 2.230 2.290 2.230 2.230 32,000 71,360 2.2300 1.247 1.247 1.280 1.247 1.247 57,236 1.2468 0.00%
2017-02-09 0 2.230 2.230 2.310 2.230 2.260 24,000 53,980 2.2492 1.247 1.247 1.291 1.247 1.264 42,927 1.2575 -1.33%
2017-02-08 0 2.260 2.230 2.260 2.240 2.260 50,000 112,400 2.2480 1.264 1.247 1.264 1.252 1.264 89,432 1.2568 -0.88%
2017-02-07 0 2.280 2.240 2.280 2.280 2.280 20,000 45,600 2.2800 1.275 1.252 1.275 1.275 1.275 35,773 1.2747 0.88%
2017-02-06 0 2.260 2.240 2.280 2.250 2.260 22,000 49,560 2.2527 1.264 1.252 1.275 1.258 1.264 39,350 1.2595 2.73%
2017-02-03 0 2.200 2.200 2.260 - - 0 0 - 1.230 1.230 1.264 - - 0 - 0.46%
2017-02-02 0 2.190 2.190 2.220 - - 0 0 - 1.224 1.224 1.241 - - 0 - 0.00%
2017-02-01 0 2.190 2.190 2.270 2.190 2.200 36,000 79,020 2.1950 1.224 1.224 1.269 1.224 1.230 64,391 1.2272 0.00%
2017-01-27 0 2.190 2.190 2.260 2.180 2.180 4,000 8,720 2.1800 1.224 1.224 1.264 1.219 1.219 7,155 1.2188 -2.67%
2017-01-26 0 2.250 2.230 2.250 - - 0 0 - 1.258 1.247 1.258 - - 0 - 0.00%
2017-01-25 0 2.250 2.200 2.250 2.230 2.250 22,000 49,100 2.2318 1.258 1.230 1.258 1.247 1.258 39,350 1.2478 0.00%
2017-01-24 0 2.250 2.230 2.280 2.250 2.250 10,000 22,500 2.2500 1.258 1.247 1.275 1.258 1.258 17,886 1.2579 0.00%
2017-01-23 0 2.250 2.150 2.270 2.250 2.260 260,000 585,160 2.2506 1.258 1.202 1.269 1.258 1.264 465,044 1.2583 1.35%
2017-01-20 0 2.220 2.190 2.250 2.150 2.220 362,000 801,360 2.2137 1.241 1.224 1.258 1.202 1.241 647,485 1.2377 0.00%
2017-01-19 0 2.220 2.200 2.230 2.180 2.220 56,000 122,880 2.1943 1.241 1.230 1.247 1.219 1.241 100,163 1.2268 3.26%
2017-01-18 0 2.150 2.150 2.200 - - 0 0 - 1.202 1.202 1.230 - - 0 - 0.00%
2017-01-17 0 2.150 2.150 2.190 - - 0 0 - 1.202 1.202 1.224 - - 0 - 0.00%
2017-01-16 0 2.150 2.150 2.200 2.150 2.160 118,000 253,900 2.1517 1.202 1.202 1.230 1.202 1.208 211,059 1.2030 0.00%
2017-01-13 0 2.150 2.150 2.200 2.080 2.150 60,000 126,900 2.1150 1.202 1.202 1.230 1.163 1.202 107,318 1.1825 2.38%
2017-01-12 0 2.100 2.100 2.140 2.100 2.100 46,000 96,600 2.1000 1.174 1.174 1.196 1.174 1.174 82,277 1.1741 0.48%
2017-01-11 0 2.090 2.090 2.120 2.090 2.090 8,000 16,720 2.0900 1.168 1.168 1.185 1.168 1.168 14,309 1.1685 -1.42%
2017-01-10 0 2.120 2.120 2.170 2.050 2.130 14,000 29,260 2.0900 1.185 1.185 1.213 1.146 1.191 25,041 1.1685 2.42%
2017-01-09 0 2.070 2.070 2.090 2.070 2.080 30,000 62,120 2.0707 1.157 1.157 1.168 1.157 1.163 53,659 1.1577 -1.43%
2017-01-06 0 2.100 2.060 2.130 2.100 2.120 76,000 160,100 2.1066 1.174 1.152 1.191 1.174 1.185 135,936 1.1778 -0.47%
2017-01-05 0 2.110 2.110 2.180 2.110 2.110 28,000 59,080 2.1100 1.180 1.180 1.219 1.180 1.180 50,082 1.1797 -0.94%
2017-01-04 0 2.130 2.110 2.210 - - 0 0 - 1.191 1.180 1.236 - - 0 - 0.00%
2017-01-03 0 2.130 2.130 2.140 2.130 2.130 40,000 85,200 2.1300 1.191 1.191 1.196 1.191 1.191 71,545 1.1909 -0.47%
2016-12-30 0 2.140 2.140 2.170 2.090 2.090 10,000 20,900 2.0900 1.196 1.196 1.213 1.168 1.168 17,886 1.1685 1.90%
2016-12-29 0 2.100 2.060 2.100 - - 0 0 - 1.174 1.152 1.174 - - 0 - 0.00%
2016-12-28 0 2.100 2.090 2.140 2.100 2.160 190,000 401,600 2.1137 1.174 1.168 1.196 1.174 1.208 339,840 1.1817 0.00%
2016-12-23 0 2.100 2.100 2.160 2.050 2.100 98,000 205,600 2.0980 1.174 1.174 1.208 1.146 1.174 175,286 1.1729 -0.94%
2016-12-22 0 2.120 2.090 2.190 2.050 2.120 22,000 45,940 2.0882 1.185 1.168 1.224 1.146 1.185 39,350 1.1675 -0.93%
2016-12-21 0 2.140 2.140 2.190 2.050 2.130 20,000 42,380 2.1190 1.196 1.196 1.224 1.146 1.191 35,773 1.1847 0.00%
2016-12-20 0 2.140 2.130 2.200 2.060 2.140 14,000 29,600 2.1143 1.196 1.191 1.230 1.152 1.196 25,041 1.1821 0.00%
2016-12-19 0 2.140 2.130 2.140 2.130 2.140 54,000 115,520 2.1393 1.196 1.191 1.196 1.191 1.196 96,586 1.1960 -0.93%
2016-12-16 0 2.160 2.120 2.190 - - 0 0 - 1.208 1.185 1.224 - - 0 - 0.00%
2016-12-15 0 2.160 2.100 2.190 2.130 2.160 12,000 25,740 2.1450 1.208 1.174 1.224 1.191 1.208 21,464 1.1992 1.89%
2016-12-14 0 2.120 2.120 2.150 2.120 2.120 4,000 8,480 2.1200 1.185 1.185 1.202 1.185 1.185 7,155 1.1853 -1.40%
2016-12-13 0 2.150 2.110 2.150 - - 0 0 - 1.202 1.180 1.202 - - 0 - 0.00%
2016-12-12 0 2.150 2.120 2.160 - - 16,000 34,240 2.1400 1.202 1.185 1.208 - - 28,618 1.1964 0.00%
2016-12-09 0 2.150 2.140 2.170 2.130 2.150 20,000 42,800 2.1400 1.202 1.196 1.213 1.191 1.202 35,773 1.1964 1.90%
2016-12-08 0 2.110 2.110 2.130 2.110 2.150 212,000 450,940 2.1271 1.180 1.180 1.191 1.180 1.202 379,190 1.1892 -1.40%
2016-12-07 0 2.140 2.130 2.160 2.130 2.140 298,000 634,840 2.1303 1.196 1.191 1.208 1.191 1.196 533,012 1.1910 -2.28%
2016-12-06 0 2.190 2.130 2.190 - - 0 0 - 1.224 1.191 1.224 - - 0 - 0.00%
2016-12-05 0 2.190 2.150 2.190 - - 0 0 - 1.224 1.202 1.224 - - 0 - 0.00%
2016-12-02 0 2.190 2.190 2.200 2.170 2.210 68,000 148,300 2.1809 1.224 1.224 1.230 1.213 1.236 121,627 1.2193 0.00%
2016-12-01 0 2.190 2.160 2.190 - - 0 0 - 1.224 1.208 1.224 - - 0 - -0.45%
2016-11-30 0 2.200 2.140 2.210 2.150 2.200 90,000 196,360 2.1818 1.230 1.196 1.236 1.202 1.230 160,977 1.2198 0.00%
2016-11-29 0 2.200 2.150 2.210 - - 0 0 - 1.230 1.202 1.236 - - 0 - 0.00%
2016-11-28 0 2.200 2.150 2.220 - - 0 0 - 1.230 1.202 1.241 - - 0 - 0.00%
2016-11-25 0 2.200 2.130 2.200 2.170 2.220 98,000 216,500 2.2092 1.230 1.191 1.230 1.213 1.241 175,286 1.2351 1.85%
2016-11-24 0 2.160 2.140 2.170 - - 0 0 - 1.208 1.196 1.213 - - 0 - 0.00%
2016-11-23 0 2.160 2.130 2.170 2.160 2.160 18,000 38,880 2.1600 1.208 1.191 1.213 1.208 1.208 32,195 1.2076 0.93%
2016-11-22 0 2.140 2.130 2.180 2.110 2.140 150,000 318,000 2.1200 1.196 1.191 1.219 1.180 1.196 268,295 1.1853 0.00%
2016-11-21 0 2.140 2.140 2.180 2.120 2.130 74,000 157,080 2.1227 1.196 1.196 1.219 1.185 1.191 132,359 1.1868 -1.83%
2016-11-18 0 2.180 2.130 2.180 2.130 2.180 70,000 150,360 2.1480 1.219 1.191 1.219 1.191 1.219 125,204 1.2009 -0.46%
2016-11-17 0 2.190 2.130 2.190 2.170 2.190 48,000 104,520 2.1775 1.224 1.191 1.224 1.213 1.224 85,854 1.2174 0.46%
2016-11-16 0 2.180 2.140 2.180 2.060 2.200 694,000 1,477,700 2.1293 1.219 1.196 1.219 1.152 1.230 1,241,310 1.1904 0.93%
2016-11-15 0 2.160 2.160 2.180 2.140 2.200 88,000 188,940 2.1470 1.208 1.208 1.219 1.196 1.230 157,400 1.2004 1.41%
2016-11-14 0 2.130 2.110 2.200 - - 0 0 - 1.191 1.180 1.230 - - 0 - 0.00%
2016-11-11 0 2.130 2.110 2.180 - - 0 0 - 1.191 1.180 1.219 - - 0 - 0.00%
2016-11-10 0 2.130 2.120 2.170 2.110 2.180 60,000 128,760 2.1460 1.191 1.185 1.213 1.180 1.219 107,318 1.1998 2.40%
2016-11-09 0 2.080 2.060 2.090 2.050 2.090 292,000 603,060 2.0653 1.163 1.152 1.168 1.146 1.168 522,280 1.1547 -4.15%
2016-11-08 0 2.170 2.070 2.170 - - 0 0 - 1.213 1.157 1.213 - - 0 - 0.00%
2016-11-07 0 2.170 2.100 2.170 2.100 2.170 60,000 127,680 2.1280 1.213 1.174 1.213 1.174 1.213 107,318 1.1897 4.83%
2016-11-04 0 2.070 2.050 2.100 - - 0 0 - 1.157 1.146 1.174 - - 0 - 0.00%
2016-11-03 0 2.070 2.060 2.100 2.000 2.090 730,000 1,500,020 2.0548 1.157 1.152 1.174 1.118 1.168 1,305,701 1.1488 -0.48%
2016-11-02 0 2.080 2.080 2.100 2.050 2.230 1,166,000 2,452,520 2.1034 1.163 1.163 1.174 1.146 1.247 2,085,545 1.1760 -7.14%
2016-11-01 0 2.240 2.200 2.240 2.250 2.250 30,000 67,500 2.2500 1.252 1.230 1.252 1.258 1.258 53,659 1.2579 -0.44%
2016-10-31 0 2.250 2.250 2.290 2.250 2.250 20,000 45,000 2.2500 1.258 1.258 1.280 1.258 1.258 35,773 1.2579 0.00%
2016-10-28 0 2.250 2.250 2.290 2.250 2.250 10,000 22,500 2.2500 1.258 1.258 1.280 1.258 1.258 17,886 1.2579 -1.32%
2016-10-27 0 2.280 2.250 2.300 2.280 2.310 86,000 196,700 2.2872 1.275 1.258 1.286 1.275 1.291 153,822 1.2787 -0.87%
2016-10-26 0 2.300 2.300 2.310 2.290 2.350 206,000 474,500 2.3034 1.286 1.286 1.291 1.280 1.314 368,458 1.2878 -0.43%
2016-10-25 0 2.310 2.310 2.340 2.290 2.320 36,000 82,660 2.2961 1.291 1.291 1.308 1.280 1.297 64,391 1.2837 -1.28%
2016-10-24 0 2.340 2.290 2.340 2.340 2.340 16,000 37,380 2.3363 1.308 1.280 1.308 1.308 1.308 28,618 1.3062 1.30%
2016-10-20 0 2.310 2.300 2.310 2.300 2.350 118,000 273,640 2.3190 1.291 1.286 1.291 1.286 1.314 211,059 1.2965 0.00%
2016-10-19 0 2.310 2.290 2.310 2.300 2.330 172,000 399,000 2.3198 1.291 1.280 1.291 1.286 1.303 307,645 1.2970 0.43%
2016-10-18 0 2.300 2.270 2.310 2.260 2.340 218,000 503,140 2.3080 1.286 1.269 1.291 1.264 1.308 389,922 1.2904 -0.86%
2016-10-17 0 2.320 2.300 2.320 2.300 2.320 1,492,000 3,408,960 2.2848 1.297 1.286 1.297 1.286 1.297 2,668,639 1.2774 1.75%
2016-10-14 0 2.280 2.260 2.300 2.260 2.310 826,000 1,896,340 2.2958 1.275 1.264 1.286 1.264 1.291 1,477,410 1.2836 -0.87%
2016-10-13 0 2.300 2.250 2.300 2.210 2.310 656,000 1,499,360 2.2856 1.286 1.258 1.286 1.236 1.291 1,173,342 1.2779 0.44%
2016-10-12 0 2.290 2.260 2.290 2.280 2.310 330,000 754,400 2.2861 1.280 1.264 1.280 1.275 1.291 590,248 1.2781 -0.43%
2016-10-11 0 2.300 2.260 2.300 2.300 2.330 306,000 705,300 2.3049 1.286 1.264 1.286 1.286 1.303 547,321 1.2886 0.00%
2016-10-07 0 2.300 2.300 2.320 2.280 2.320 498,000 1,145,720 2.3006 1.286 1.286 1.297 1.275 1.297 890,739 1.2863 -0.43%
2016-10-06 0 2.310 2.300 2.320 2.190 2.350 2,700,000 6,208,060 2.2993 1.291 1.286 1.297 1.224 1.314 4,829,306 1.2855 5.00%
2016-10-05 0 2.200 2.200 2.220 2.200 2.220 230,000 508,260 2.2098 1.230 1.230 1.241 1.230 1.241 411,385 1.2355 0.00%
2016-10-04 0 2.200 2.180 2.200 2.120 2.250 4,001,000 8,792,460 2.1976 1.230 1.219 1.230 1.185 1.258 7,156,316 1.2286 5.26%
2016-10-03 0 2.090 2.090 2.120 2.090 2.110 8,000 16,820 2.1025 1.168 1.168 1.185 1.168 1.180 14,309 1.1755 0.48%
2016-09-30 0 2.080 2.080 2.130 2.080 2.080 50,000 104,000 2.0800 1.163 1.163 1.191 1.163 1.163 89,432 1.1629 -2.35%
2016-09-29 0 2.130 2.120 2.140 2.120 2.130 620,000 1,315,100 2.1211 1.191 1.185 1.196 1.185 1.191 1,108,952 1.1859 0.47%
2016-09-28 0 2.120 2.100 2.120 2.080 2.140 584,000 1,226,880 2.1008 1.185 1.174 1.185 1.163 1.196 1,044,561 1.1745 2.42%
2016-09-27 0 2.070 2.050 2.080 2.060 2.080 576,000 1,191,340 2.0683 1.157 1.146 1.163 1.152 1.163 1,030,252 1.1564 1.97%
2016-09-26 0 2.030 2.020 2.040 2.000 2.050 440,000 886,620 2.0150 1.135 1.129 1.141 1.118 1.146 786,998 1.1266 -0.98%
2016-09-23 0 2.050 2.010 2.060 2.040 2.060 172,000 354,080 2.0586 1.146 1.124 1.152 1.141 1.152 307,645 1.1509 1.49%
2016-09-22 0 2.020 2.020 2.150 2.000 2.020 72,000 145,080 2.0150 1.129 1.129 1.202 1.118 1.129 128,781 1.1266 0.50%
2016-09-21 0 2.010 2.010 2.060 2.010 2.020 120,000 241,260 2.0105 1.124 1.124 1.152 1.124 1.129 214,636 1.1240 0.50%
2016-09-20 0 2.000 2.000 2.060 2.000 2.010 1,532,000 3,064,500 2.0003 1.118 1.118 1.152 1.118 1.124 2,740,184 1.1184 -1.48%
2016-09-19 0 2.030 2.020 2.080 1.980 2.040 314,000 634,100 2.0194 1.135 1.129 1.163 1.107 1.141 561,630 1.1290 -0.98%
2016-09-15 0 2.050 2.040 2.080 2.050 2.100 230,000 473,220 2.0575 1.146 1.141 1.163 1.146 1.174 411,385 1.1503 -2.38%
2016-09-14 0 2.100 2.080 2.100 2.050 2.110 304,000 634,940 2.0886 1.174 1.163 1.174 1.146 1.180 543,744 1.1677 2.44%
2016-09-13 0 2.050 2.020 2.050 2.040 2.120 168,000 347,600 2.0690 1.146 1.129 1.146 1.141 1.185 300,490 1.1568 1.99%
2016-09-12 0 2.010 2.010 2.040 1.970 2.050 266,000 542,228 2.0385 1.124 1.124 1.141 1.101 1.146 475,776 1.1397 -1.47%
2016-09-09 0 2.040 2.020 2.050 2.000 2.070 392,000 799,460 2.0394 1.141 1.129 1.146 1.118 1.157 701,144 1.1402 -1.92%
2016-09-08 0 2.080 2.070 2.090 2.070 2.090 284,000 589,800 2.0768 1.163 1.157 1.168 1.157 1.168 507,971 1.1611 -0.48%
2016-09-07 0 2.090 2.080 2.090 2.080 2.140 468,000 982,900 2.1002 1.168 1.163 1.168 1.163 1.196 837,080 1.1742 -2.79%
2016-09-06 0 2.150 2.120 2.150 2.050 2.150 473,800 997,484 2.1053 1.202 1.185 1.202 1.146 1.202 847,454 1.1770 3.86%
2016-09-05 0 2.070 2.060 2.080 2.040 2.070 94,000 194,460 2.0687 1.157 1.152 1.163 1.141 1.157 168,131 1.1566 1.47%
2016-09-02 0 2.050 2.050 2.070 2.030 2.070 526,000 1,078,340 2.0501 1.141 1.141 1.152 1.129 1.152 945,432 1.1406 0.99%
2016-09-01 0 2.030 2.030 2.060 1.980 2.070 1,070,000 2,178,660 2.0361 1.129 1.129 1.146 1.102 1.152 1,923,218 1.1328 3.05%
2016-08-31 0 1.970 1.960 1.980 1.970 1.980 398,000 786,340 1.9757 1.096 1.090 1.102 1.096 1.102 715,365 1.0992 -0.51%
2016-08-30 0 1.980 1.970 2.000 1.970 2.000 258,000 509,680 1.9755 1.102 1.096 1.113 1.096 1.113 463,729 1.0991 -0.50%
2016-08-29 0 1.990 1.980 2.000 1.970 2.010 3,802,000 7,567,120 1.9903 1.107 1.102 1.113 1.096 1.118 6,833,713 1.1073 0.51%
2016-08-26 0 1.980 1.980 1.990 1.980 2.000 426,000 847,200 1.9887 1.102 1.102 1.107 1.102 1.113 765,692 1.1064 0.51%
2016-08-25 0 1.970 1.970 1.980 1.970 2.000 172,000 341,040 1.9828 1.096 1.096 1.102 1.096 1.113 309,153 1.1031 -0.51%
2016-08-24 0 1.980 1.980 2.000 1.960 2.050 1,548,000 3,075,980 1.9871 1.102 1.102 1.113 1.090 1.141 2,782,375 1.1055 2.06%
2016-08-23 0 1.940 1.940 1.960 1.880 1.900 50,000 94,200 1.8840 1.079 1.079 1.090 1.046 1.057 89,870 1.0482 0.00%
2016-08-22 0 1.940 1.930 1.950 1.940 1.950 110,000 213,420 1.9402 1.079 1.074 1.085 1.079 1.085 197,714 1.0794 0.00%
2016-08-19 0 1.940 1.940 1.970 1.940 1.950 176,000 342,640 1.9468 1.079 1.079 1.096 1.079 1.085 316,342 1.0831 -1.52%
2016-08-18 0 1.970 1.970 2.000 1.970 2.020 140,000 279,360 1.9954 1.096 1.096 1.113 1.096 1.124 251,636 1.1102 -1.50%
2016-08-17 0 2.000 1.990 2.000 1.940 2.010 874,000 1,744,520 1.9960 1.113 1.107 1.113 1.079 1.118 1,570,927 1.1105 2.04%
2016-08-16 0 1.960 1.950 1.970 1.940 1.970 258,100 503,267 1.9499 1.090 1.085 1.096 1.079 1.096 463,909 1.0848 -0.51%
2016-08-15 0 1.970 1.950 1.980 1.950 1.980 72,000 141,340 1.9631 1.096 1.085 1.102 1.085 1.102 129,413 1.0922 2.07%
2016-08-12 0 1.930 1.930 1.950 1.930 1.950 120,000 232,840 1.9403 1.074 1.074 1.085 1.074 1.085 215,688 1.0795 0.52%
2016-08-11 0 1.920 1.920 1.980 1.910 1.950 158,000 303,780 1.9227 1.068 1.068 1.102 1.063 1.085 283,989 1.0697 0.00%
2016-08-10 0 1.920 1.920 1.930 1.890 1.990 424,000 816,660 1.9261 1.068 1.068 1.074 1.052 1.107 762,097 1.0716 -1.03%
2016-08-09 0 1.940 1.930 1.980 1.940 1.950 222,000 430,900 1.9410 1.079 1.074 1.102 1.079 1.085 399,023 1.0799 -1.02%
2016-08-08 0 1.960 1.950 1.970 1.830 2.100 3,264,000 6,367,980 1.9510 1.090 1.085 1.096 1.018 1.168 5,866,712 1.0854 13.95%
2016-08-05 0 1.720 1.710 1.730 1.720 1.720 14,000 24,080 1.7200 0.957 0.951 0.963 0.957 0.957 25,164 0.9569 0.00%
2016-08-04 0 1.720 1.710 1.730 1.690 1.720 400,000 681,780 1.7045 0.957 0.951 0.963 0.940 0.957 718,960 0.9483 -0.58%
2016-08-03 0 1.730 1.710 1.750 1.740 1.740 20,000 34,800 1.7400 0.963 0.951 0.974 0.968 0.968 35,948 0.9681 0.58%
2016-08-01 0 1.720 1.690 1.720 1.700 1.720 46,000 78,440 1.7052 0.957 0.940 0.957 0.946 0.957 82,680 0.9487 0.00%
2016-07-29 0 1.720 1.700 1.730 1.700 1.720 30,000 51,200 1.7067 0.957 0.946 0.963 0.946 0.957 53,922 0.9495 1.18%
2016-07-28 0 1.700 1.690 1.730 1.700 1.700 58,000 98,600 1.7000 0.946 0.940 0.963 0.946 0.946 104,249 0.9458 1.19%
2016-07-27 0 1.680 1.680 1.700 1.680 1.680 50,000 84,000 1.6800 0.935 0.935 0.946 0.935 0.935 89,870 0.9347 -0.59%
2016-07-26 0 1.690 1.690 1.730 1.690 1.690 10,000 16,900 1.6900 0.940 0.940 0.963 0.940 0.940 17,974 0.9402 -0.59%
2016-07-25 0 1.700 1.680 1.720 1.700 1.700 72,000 122,400 1.7000 0.946 0.935 0.957 0.946 0.946 129,413 0.9458 0.00%
2016-07-22 0 1.700 1.670 1.720 - - 0 0 - 0.946 0.929 0.957 - - 0 - 0.00%
2016-07-21 0 1.700 1.690 1.720 1.700 1.740 20,000 34,380 1.7190 0.946 0.940 0.957 0.946 0.968 35,948 0.9564 -1.73%
2016-07-20 0 1.730 1.700 1.750 1.660 1.730 394,000 668,440 1.6965 0.963 0.946 0.974 0.924 0.963 708,175 0.9439 4.22%
2016-07-19 0 1.660 1.630 1.680 1.660 1.660 70,000 116,200 1.6600 0.924 0.907 0.935 0.924 0.924 125,818 0.9236 1.22%
2016-07-18 0 1.640 1.620 1.660 1.640 1.640 20,000 32,800 1.6400 0.912 0.901 0.924 0.912 0.912 35,948 0.9124 0.00%
2016-07-15 0 1.640 1.620 1.670 - - 0 0 - 0.912 0.901 0.929 - - 0 - 0.00%
2016-07-14 0 1.640 1.630 1.680 1.640 1.640 30,000 49,200 1.6400 0.912 0.907 0.935 0.912 0.912 53,922 0.9124 0.00%
2016-07-13 0 1.640 1.640 1.650 1.640 1.640 18,000 29,520 1.6400 0.912 0.912 0.918 0.912 0.912 32,353 0.9124 -1.80%
2016-07-12 0 1.670 1.650 1.670 1.700 1.700 22,000 37,400 1.7000 0.929 0.918 0.929 0.946 0.946 39,543 0.9458 1.83%
2016-07-11 0 1.640 1.630 1.640 1.640 1.650 312,000 511,760 1.6403 0.912 0.907 0.912 0.912 0.918 560,789 0.9126 2.50%
2016-07-08 0 1.600 1.580 1.620 1.600 1.600 100,000 160,000 1.6000 0.890 0.879 0.901 0.890 0.890 179,740 0.8902 0.00%
2016-07-07 0 1.600 1.580 1.620 1.600 1.600 82,000 131,200 1.6000 0.890 0.879 0.901 0.890 0.890 147,387 0.8902 -1.23%
2016-07-06 0 1.620 1.600 1.620 - - 0 0 - 0.901 0.890 0.901 - - 0 - 0.00%
2016-07-05 0 1.620 1.590 1.650 1.560 1.620 182,000 290,720 1.5974 0.901 0.885 0.918 0.868 0.901 327,127 0.8887 3.85%
2016-07-04 0 1.560 1.530 1.590 - - 0 0 - 0.868 0.851 0.885 - - 0 - 0.00%
2016-06-30 0 1.560 1.520 1.580 1.500 1.560 102,000 154,920 1.5188 0.868 0.846 0.879 0.835 0.868 183,335 0.8450 -2.50%
2016-06-29 0 1.600 1.490 1.600 1.600 1.600 2,000 3,200 1.6000 0.890 0.829 0.890 0.890 0.890 3,595 0.8902 3.23%
2016-06-28 0 1.550 1.490 1.600 - - 0 0 - 0.862 0.829 0.890 - - 0 - 0.00%
2016-06-27 0 1.550 1.500 1.600 1.550 1.550 12,000 18,600 1.5500 0.862 0.835 0.890 0.862 0.862 21,569 0.8624 -0.64%
2016-06-24 0 1.560 1.470 1.570 1.430 1.560 214,000 322,700 1.5079 0.868 0.818 0.873 0.796 0.868 384,644 0.8390 -1.89%
2016-06-23 0 1.590 1.580 1.600 1.590 1.590 10,000 15,900 1.5900 0.885 0.879 0.890 0.885 0.885 17,974 0.8846 0.00%
2016-06-22 0 1.590 1.580 1.600 1.580 1.600 40,000 63,800 1.5950 0.885 0.879 0.890 0.879 0.890 71,896 0.8874 0.63%
2016-06-21 0 1.580 1.580 1.600 1.500 1.580 36,000 56,080 1.5578 0.879 0.879 0.890 0.835 0.879 64,706 0.8667 -1.25%
2016-06-20 0 1.600 1.540 1.600 1.600 1.600 10,000 16,000 1.6000 0.890 0.857 0.890 0.890 0.890 17,974 0.8902 4.58%
2016-06-17 0 1.530 1.530 1.600 1.530 1.550 124,000 191,620 1.5453 0.851 0.851 0.890 0.851 0.862 222,878 0.8598 -1.29%
2016-06-16 0 1.550 1.550 1.580 1.550 1.590 2,230,000 3,518,500 1.5778 0.862 0.862 0.879 0.862 0.885 4,008,201 0.8778 -3.13%
2016-06-15 0 1.600 1.570 1.600 1.530 1.600 30,000 46,700 1.5567 0.890 0.873 0.890 0.851 0.890 53,922 0.8661 3.23%
2016-06-14 0 1.550 1.540 1.550 1.540 1.550 200,000 309,000 1.5450 0.862 0.857 0.862 0.857 0.862 359,480 0.8596 0.00%
2016-06-13 0 1.550 1.550 1.580 1.550 1.550 34,000 52,700 1.5500 0.862 0.862 0.879 0.862 0.862 61,112 0.8624 -1.90%
2016-06-10 0 1.580 1.550 1.610 - - 0 0 - 0.879 0.862 0.896 - - 0 - 0.00%
2016-06-08 0 1.580 1.560 1.600 - - 0 0 - 0.879 0.868 0.890 - - 0 - 0.00%
2016-06-07 0 1.580 1.550 1.600 - - 0 0 - 0.879 0.862 0.890 - - 0 - 0.00%
2016-06-06 0 1.580 1.570 1.600 1.580 1.580 70,000 110,600 1.5800 0.879 0.873 0.890 0.879 0.879 125,818 0.8790 0.00%
2016-06-03 0 1.580 1.570 1.580 1.580 1.580 220,000 347,600 1.5800 0.879 0.873 0.879 0.879 0.879 395,428 0.8790 -1.25%
2016-06-02 0 1.600 1.560 1.600 1.580 1.600 220,000 347,980 1.5817 0.890 0.868 0.890 0.879 0.890 395,428 0.8800 0.00%
2016-06-01 0 1.600 1.580 1.600 1.600 1.600 142,000 227,200 1.6000 0.890 0.879 0.890 0.890 0.890 255,231 0.8902 0.63%
2016-05-31 0 1.590 1.560 1.590 1.560 1.590 360,000 566,100 1.5725 0.885 0.868 0.885 0.868 0.885 647,064 0.8749 -0.62%
2016-05-30 0 1.600 1.570 1.600 1.580 1.600 50,000 79,600 1.5920 0.890 0.873 0.890 0.879 0.890 89,870 0.8857 1.27%
2016-05-27 0 1.580 1.550 1.600 1.580 1.580 20,000 31,600 1.5800 0.879 0.862 0.890 0.879 0.879 35,948 0.8790 0.00%
2016-05-26 0 1.580 1.580 1.600 1.560 1.600 312,000 495,660 1.5887 0.879 0.879 0.890 0.868 0.890 560,789 0.8839 1.28%
2016-05-25 0 1.560 1.560 1.600 - - 0 0 - 0.868 0.868 0.890 - - 0 - 0.00%
2016-05-24 0 1.560 1.550 1.590 1.550 1.570 398,000 618,640 1.5544 0.868 0.862 0.885 0.862 0.873 715,365 0.8648 1.30%
2016-05-23 0 1.540 1.520 1.560 1.540 1.540 90,000 138,600 1.5400 0.857 0.846 0.868 0.857 0.857 161,766 0.8568 0.00%
2016-05-20 0 1.540 1.540 1.550 1.540 1.560 248,000 382,820 1.5436 0.857 0.857 0.862 0.857 0.868 445,755 0.8588 -1.28%
2016-05-19 0 1.560 1.530 1.580 1.540 1.560 220,000 340,600 1.5482 0.868 0.851 0.879 0.857 0.868 395,428 0.8613 -1.27%
2016-05-18 0 1.580 1.550 1.590 1.550 1.580 122,000 190,260 1.5595 0.879 0.862 0.885 0.862 0.879 219,283 0.8676 0.00%
2016-05-17 0 1.580 1.550 1.600 - - 0 0 - 0.879 0.862 0.890 - - 0 - 0.00%
2016-05-16 0 1.580 1.530 1.590 1.520 1.580 178,000 274,140 1.5401 0.879 0.851 0.885 0.846 0.879 319,937 0.8569 0.00%
2016-05-13 0 1.580 1.540 1.600 - - 0 0 - 0.879 0.857 0.890 - - 0 - 0.00%
2016-05-12 0 1.580 1.570 1.600 - - 0 0 - 0.879 0.873 0.890 - - 0 - 0.00%
2016-05-11 0 1.580 1.520 1.600 1.580 1.600 130,000 206,560 1.5889 0.879 0.846 0.890 0.879 0.890 233,662 0.8840 -1.25%
2016-05-10 0 1.600 1.580 1.610 1.600 1.600 90,000 144,000 1.6000 0.890 0.879 0.896 0.890 0.890 161,766 0.8902 -0.62%
2016-05-09 0 1.610 1.570 1.630 - - 0 0 - 0.896 0.873 0.907 - - 0 - 0.00%
2016-05-06 0 1.610 1.610 1.630 1.580 1.610 44,000 69,900 1.5886 0.896 0.896 0.907 0.879 0.896 79,086 0.8839 0.00%
2016-05-05 0 1.610 1.590 1.640 1.570 1.610 36,000 57,400 1.5944 0.896 0.885 0.912 0.873 0.896 64,706 0.8871 1.26%
2016-05-04 0 1.590 1.580 1.620 - - 0 0 - 0.885 0.879 0.901 - - 0 - 0.00%
2016-05-03 0 1.590 1.590 1.620 1.590 1.630 290,000 465,480 1.6051 0.885 0.885 0.901 0.885 0.907 521,246 0.8930 -2.45%
2016-04-29 0 1.630 1.600 1.640 1.580 1.630 328,000 525,480 1.6021 0.907 0.890 0.912 0.879 0.907 589,547 0.8913 1.87%
2016-04-28 0 1.600 1.560 1.600 1.590 1.600 216,000 345,400 1.5991 0.890 0.868 0.890 0.885 0.890 388,238 0.8897 1.91%
2016-04-27 0 1.570 1.560 1.570 1.570 1.630 416,000 662,420 1.5924 0.873 0.868 0.873 0.873 0.907 747,718 0.8859 -0.63%
2016-04-26 0 1.580 1.560 1.580 1.520 1.580 1,274,000 1,975,340 1.5505 0.879 0.868 0.879 0.846 0.879 2,289,887 0.8626 4.64%
2016-04-25 0 1.510 1.510 1.530 1.510 1.510 12,000 18,120 1.5100 0.840 0.840 0.851 0.840 0.840 21,569 0.8401 0.00%
2016-04-22 0 1.510 1.510 1.520 1.510 1.530 14,000 21,180 1.5129 0.840 0.840 0.846 0.840 0.851 25,164 0.8417 -1.31%
2016-04-21 0 1.530 1.510 1.540 1.520 1.540 1,582,060 2,418,476 1.5287 0.851 0.840 0.857 0.846 0.857 2,843,594 0.8505 0.66%
2016-04-20 0 1.520 1.520 1.550 1.520 1.570 670,000 1,026,820 1.5326 0.846 0.846 0.862 0.846 0.873 1,204,258 0.8527 -1.94%
2016-04-19 0 1.550 1.540 1.550 1.460 1.550 662,000 1,003,140 1.5153 0.862 0.857 0.862 0.812 0.862 1,189,879 0.8431 5.44%
2016-04-18 0 1.470 1.460 1.490 1.460 1.480 350,000 514,900 1.4711 0.818 0.812 0.829 0.812 0.823 629,090 0.8185 -2.00%
2016-04-15 0 1.500 1.480 1.500 1.500 1.500 32,000 48,000 1.5000 0.835 0.823 0.835 0.835 0.835 57,517 0.8345 -0.66%
2016-04-14 0 1.510 1.480 1.510 1.480 1.510 370,000 551,680 1.4910 0.840 0.823 0.840 0.823 0.840 665,038 0.8295 1.34%
2016-04-13 0 1.490 1.490 1.520 1.470 1.520 202,000 300,600 1.4881 0.829 0.829 0.846 0.818 0.846 363,075 0.8279 -1.97%
2016-04-12 0 1.520 1.490 1.520 1.520 1.520 2,000 3,040 1.5200 0.846 0.829 0.846 0.846 0.846 3,595 0.8457 0.00%
2016-04-11 0 1.520 1.480 1.520 - - 0 0 - 0.846 0.823 0.846 - - 0 - -0.65%
2016-04-08 0 1.530 1.480 1.530 1.530 1.530 2,000 3,060 1.5300 0.851 0.823 0.851 0.851 0.851 3,595 0.8512 0.00%
2016-04-07 0 1.530 1.480 1.530 1.500 1.530 286,000 432,880 1.5136 0.851 0.823 0.851 0.835 0.851 514,056 0.8421 3.38%
2016-04-06 0 1.480 1.480 1.510 1.480 1.500 164,000 245,120 1.4946 0.823 0.823 0.840 0.823 0.835 294,774 0.8316 0.00%
2016-04-05 0 1.480 1.480 1.520 1.450 1.500 120,120 177,469 1.4774 0.823 0.823 0.846 0.807 0.835 215,904 0.8220 2.07%
2016-04-01 0 1.450 1.410 1.460 1.420 1.450 38,000 54,560 1.4358 0.807 0.784 0.812 0.790 0.807 68,301 0.7988 2.84%
2016-03-31 0 1.410 1.410 1.420 1.410 1.410 86,000 121,260 1.4100 0.784 0.784 0.790 0.784 0.784 154,576 0.7845 0.00%
2016-03-30 0 1.410 1.410 1.460 1.400 1.460 50,000 72,160 1.4432 0.784 0.784 0.812 0.779 0.812 89,870 0.8029 -2.76%
2016-03-29 0 1.450 1.450 1.520 1.440 1.540 92,000 136,380 1.4824 0.807 0.807 0.846 0.801 0.857 165,361 0.8247 -0.68%
2016-03-24 0 1.460 1.460 1.500 - - 0 0 - 0.812 0.812 0.835 - - 0 - 0.00%
2016-03-23 0 1.460 1.450 1.540 - - 0 0 - 0.812 0.807 0.857 - - 0 - 0.00%
2016-03-22 0 1.460 1.460 1.540 1.460 1.460 50,000 73,000 1.4600 0.812 0.812 0.857 0.812 0.812 89,870 0.8123 0.00%
2016-03-21 0 1.460 1.450 1.540 1.460 1.460 48,000 70,020 1.4588 0.812 0.807 0.857 0.812 0.812 86,275 0.8116 0.00%
2016-03-18 0 1.460 1.420 1.530 - - 0 0 - 0.812 0.790 0.851 - - 0 - 0.00%
2016-03-17 0 1.460 1.460 1.540 - - 0 0 - 0.812 0.812 0.857 - - 0 - 0.00%
2016-03-16 0 1.460 1.460 1.540 - - 0 0 - 0.812 0.812 0.857 - - 0 - 0.00%
2016-03-15 0 1.460 1.380 1.540 - - 0 0 - 0.812 0.768 0.857 - - 0 - 0.00%
2016-03-14 0 1.460 1.450 1.460 1.460 1.460 10,000 14,600 1.4600 0.812 0.807 0.812 0.812 0.812 17,974 0.8123 0.00%
2016-03-11 0 1.460 1.460 1.500 1.450 1.450 26,000 37,700 1.4500 0.812 0.812 0.835 0.807 0.807 46,732 0.8067 0.69%
2016-03-10 0 1.450 1.430 1.450 - - 0 0 - 0.807 0.796 0.807 - - 0 - 0.00%
2016-03-09 0 1.450 1.440 1.450 1.450 1.450 10,000 14,500 1.4500 0.807 0.801 0.807 0.807 0.807 17,974 0.8067 0.00%
2016-03-08 0 1.450 1.440 1.450 1.450 1.450 12,000 17,400 1.4500 0.807 0.801 0.807 0.807 0.807 21,569 0.8067 0.00%
2016-03-07 0 1.450 1.430 1.450 1.450 1.480 168,000 244,060 1.4527 0.807 0.796 0.807 0.807 0.823 301,963 0.8082 -1.36%
2016-03-04 0 1.470 1.460 1.550 1.470 1.470 20,000 29,400 1.4700 0.818 0.812 0.862 0.818 0.818 35,948 0.8178 1.38%
2016-03-03 0 1.450 1.450 1.550 1.420 1.420 2,000 2,840 1.4200 0.807 0.807 0.862 0.790 0.790 3,595 0.7900 -1.36%
2016-03-02 0 1.470 1.470 1.550 - - 0 0 - 0.818 0.818 0.862 - - 0 - 0.00%
2016-03-01 0 1.470 1.470 1.510 1.470 1.520 28,000 41,740 1.4907 0.818 0.818 0.840 0.818 0.846 50,327 0.8294 -2.00%
2016-02-29 0 1.500 1.450 1.570 - - 0 0 - 0.835 0.807 0.873 - - 0 - 0.00%
2016-02-26 0 1.500 1.450 1.520 1.500 1.500 10,000 15,000 1.5000 0.835 0.807 0.846 0.835 0.835 17,974 0.8345 3.45%
2016-02-25 0 1.450 1.450 1.510 1.450 1.450 10,000 14,500 1.4500 0.807 0.807 0.840 0.807 0.807 17,974 0.8067 -3.33%
2016-02-24 0 1.500 1.480 1.530 1.500 1.500 10,000 15,000 1.5000 0.835 0.823 0.851 0.835 0.835 17,974 0.8345 0.00%
2016-02-23 0 1.500 1.470 1.500 1.490 1.500 74,000 110,860 1.4981 0.835 0.818 0.835 0.829 0.835 133,008 0.8335 3.45%
2016-02-22 0 1.450 1.450 1.530 1.450 1.450 2,000 2,900 1.4500 0.807 0.807 0.851 0.807 0.807 3,595 0.8067 0.00%
2016-02-19 0 1.450 1.450 1.530 1.420 1.470 102,000 148,440 1.4553 0.807 0.807 0.851 0.790 0.818 183,335 0.8097 0.00%
2016-02-18 0 1.450 1.450 1.550 1.420 1.420 30,000 42,600 1.4200 0.807 0.807 0.862 0.790 0.790 53,922 0.7900 -2.03%
2016-02-17 0 1.480 1.430 1.500 1.480 1.480 10,000 14,800 1.4800 0.823 0.796 0.835 0.823 0.823 17,974 0.8234 -1.99%
2016-02-16 0 1.510 1.510 1.540 1.500 1.510 44,000 66,140 1.5032 0.840 0.840 0.857 0.835 0.840 79,086 0.8363 -1.95%
2016-02-15 0 1.540 1.450 1.540 1.400 1.550 325,800 487,740 1.4971 0.857 0.807 0.857 0.779 0.862 585,593 0.8329 10.00%
2016-02-12 0 1.400 1.330 1.400 1.380 1.400 92,000 128,080 1.3922 0.779 0.740 0.779 0.768 0.779 165,361 0.7745 0.72%
2016-02-11 0 1.390 1.390 1.410 1.390 1.390 8,000 11,120 1.3900 0.773 0.773 0.784 0.773 0.773 14,379 0.7733 -1.42%
2016-02-05 0 1.410 1.330 1.520 - - 0 0 - 0.784 0.740 0.846 - - 0 - 0.00%
2016-02-04 0 1.410 1.400 1.520 - - 0 0 - 0.784 0.779 0.846 - - 0 - 0.00%
2016-02-03 0 1.410 1.410 1.450 - - 0 0 - 0.784 0.784 0.807 - - 0 - 0.00%
2016-02-02 0 1.410 1.410 1.450 - - 0 0 - 0.784 0.784 0.807 - - 0 - 1.44%
2016-02-01 0 1.390 1.390 1.440 1.380 1.380 32,000 44,160 1.3800 0.773 0.773 0.801 0.768 0.768 57,517 0.7678 -2.80%
2016-01-29 0 1.430 1.410 1.460 - - 0 0 - 0.796 0.784 0.812 - - 0 - 0.00%
2016-01-28 0 1.430 1.390 1.480 - - 0 0 - 0.796 0.773 0.823 - - 0 - 0.00%
2016-01-27 0 1.430 1.390 1.450 - - 0 0 - 0.796 0.773 0.807 - - 0 - 0.00%
2016-01-26 0 1.430 1.260 1.500 - - 0 0 - 0.796 0.701 0.835 - - 0 - 0.00%
2016-01-25 0 1.430 1.400 1.480 1.430 1.430 32,000 45,760 1.4300 0.796 0.779 0.823 0.796 0.796 57,517 0.7956 0.70%
2016-01-22 0 1.420 1.420 1.430 1.420 1.420 24,000 34,080 1.4200 0.790 0.790 0.796 0.790 0.790 43,138 0.7900 1.43%
2016-01-21 0 1.400 1.390 1.430 1.400 1.400 150,000 210,000 1.4000 0.779 0.773 0.796 0.779 0.779 269,610 0.7789 0.00%
2016-01-20 0 1.400 1.400 1.430 1.400 1.430 188,000 268,380 1.4276 0.779 0.779 0.796 0.779 0.796 337,911 0.7942 -4.76%
2016-01-19 0 1.470 1.430 1.530 - - 0 0 - 0.818 0.796 0.851 - - 0 - 0.00%
2016-01-18 0 1.470 1.410 1.530 - - 0 0 - 0.818 0.784 0.851 - - 0 - 0.00%
2016-01-15 0 1.470 1.420 1.470 - - 0 0 - 0.818 0.790 0.818 - - 0 - -1.34%
2016-01-14 0 1.490 1.440 1.550 - - 0 0 - 0.829 0.801 0.862 - - 0 - 0.00%
2016-01-13 0 1.490 1.490 1.530 1.460 1.490 70,000 103,400 1.4771 0.829 0.829 0.851 0.812 0.829 125,818 0.8218 0.00%
2016-01-12 0 1.490 1.490 1.500 1.490 1.490 16,000 23,840 1.4900 0.829 0.829 0.835 0.829 0.829 28,758 0.8290 2.76%
2016-01-11 0 1.450 1.450 1.470 1.450 1.500 140,000 209,000 1.4929 0.807 0.807 0.818 0.807 0.835 251,636 0.8306 -3.33%
2016-01-08 0 1.500 1.470 1.610 - - 0 0 - 0.835 0.818 0.896 - - 0 - 0.00%
2016-01-07 0 1.500 1.490 1.580 1.450 1.500 100,000 147,660 1.4766 0.835 0.829 0.879 0.807 0.835 179,740 0.8215 -6.25%
2016-01-06 0 1.600 1.470 1.650 1.600 1.600 32,000 51,200 1.6000 0.890 0.818 0.918 0.890 0.890 57,517 0.8902 0.00%
2016-01-05 0 1.600 1.510 1.600 1.600 1.600 24,000 38,400 1.6000 0.890 0.840 0.890 0.890 0.890 43,138 0.8902 0.00%
2016-01-04 0 1.600 1.580 1.600 - - 0 0 - 0.890 0.879 0.890 - - 0 - 0.00%
2015-12-31 0 1.600 1.540 1.600 1.560 1.600 40,000 63,200 1.5800 0.890 0.857 0.890 0.868 0.890 71,896 0.8790 2.56%
2015-12-30 0 1.560 1.440 1.560 - - 0 0 - 0.868 0.801 0.868 - - 0 - 0.00%
2015-12-29 0 1.560 1.540 1.560 1.540 1.560 40,000 62,200 1.5550 0.868 0.857 0.868 0.857 0.868 71,896 0.8651 1.30%
2015-12-28 0 1.540 1.460 1.540 1.490 1.540 324,000 494,480 1.5262 0.857 0.812 0.857 0.829 0.857 582,357 0.8491 3.36%
2015-12-24 0 1.490 1.400 1.490 1.500 1.500 136,000 204,000 1.5000 0.829 0.779 0.829 0.835 0.835 244,446 0.8345 4.20%
2015-12-23 0 1.430 1.430 1.500 1.420 1.440 30,000 42,960 1.4320 0.796 0.796 0.835 0.790 0.801 53,922 0.7967 0.70%
2015-12-22 0 1.420 1.400 1.420 - - 0 0 - 0.790 0.779 0.790 - - 0 - 0.00%
2015-12-21 0 1.420 1.400 1.500 - - 0 0 - 0.790 0.779 0.835 - - 0 - 0.00%
2015-12-18 0 1.420 1.390 1.520 - - 0 0 - 0.790 0.773 0.846 - - 0 - 0.00%
2015-12-17 0 1.420 1.350 1.480 1.390 1.420 54,000 76,440 1.4156 0.790 0.751 0.823 0.773 0.790 97,060 0.7876 5.97%
2015-12-16 0 1.340 1.340 1.440 - - 0 0 - 0.746 0.746 0.801 - - 0 - 0.75%
2015-12-15 0 1.330 1.320 1.440 1.250 1.330 28,000 36,060 1.2879 0.740 0.734 0.801 0.695 0.740 50,327 0.7165 -3.62%
2015-12-14 0 1.380 1.370 1.380 - - 0 0 - 0.768 0.762 0.768 - - 0 - 0.00%
2015-12-11 0 1.380 1.380 1.440 1.360 1.370 22,000 30,040 1.3655 0.768 0.768 0.801 0.757 0.762 39,543 0.7597 -3.50%
2015-12-10 0 1.430 1.370 1.440 - - 0 0 - 0.796 0.762 0.801 - - 0 - 0.00%
2015-12-09 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.796 0.796 0.807 0.796 0.796 17,974 0.7956 0.00%
2015-12-08 0 1.430 1.430 1.440 1.430 1.430 28,000 40,040 1.4300 0.796 0.796 0.801 0.796 0.796 50,327 0.7956 -1.38%
2015-12-07 0 1.450 1.390 1.450 1.440 1.450 36,000 52,080 1.4467 0.807 0.773 0.807 0.801 0.807 64,706 0.8049 0.69%
2015-12-04 0 1.440 1.370 1.440 1.440 1.440 28,000 40,320 1.4400 0.801 0.762 0.801 0.801 0.801 50,327 0.8012 4.35%
2015-12-03 0 1.380 1.370 1.420 - - 0 0 - 0.768 0.762 0.790 - - 0 - 0.00%
2015-12-02 0 1.380 1.380 1.450 - - 0 0 - 0.768 0.768 0.807 - - 0 - 0.73%
2015-12-01 0 1.370 1.370 1.430 1.370 1.440 44,000 60,980 1.3859 0.762 0.762 0.796 0.762 0.801 79,086 0.7711 -4.86%
2015-11-30 0 1.440 1.360 1.450 1.440 1.440 2,000 2,880 1.4400 0.801 0.757 0.807 0.801 0.801 3,595 0.8012 5.11%
2015-11-27 0 1.370 1.370 1.430 1.370 1.370 40,000 54,800 1.3700 0.762 0.762 0.796 0.762 0.762 71,896 0.7622 -0.72%
2015-11-26 0 1.380 1.380 1.430 - - 0 0 - 0.768 0.768 0.796 - - 0 - 0.00%
2015-11-25 0 1.380 1.380 1.430 1.360 1.360 6,000 8,160 1.3600 0.768 0.768 0.796 0.757 0.757 10,784 0.7566 0.00%
2015-11-24 0 1.380 1.370 1.430 - - 0 0 - 0.768 0.762 0.796 - - 0 - 0.00%
2015-11-23 0 1.380 1.360 1.430 1.380 1.380 76,000 104,880 1.3800 0.768 0.757 0.796 0.768 0.768 136,602 0.7678 -0.72%
2015-11-20 0 1.390 1.390 1.430 1.390 1.420 22,000 30,640 1.3927 0.773 0.773 0.796 0.773 0.790 39,543 0.7749 1.46%
2015-11-19 0 1.370 1.370 1.430 1.370 1.410 176,000 244,920 1.3916 0.762 0.762 0.796 0.762 0.784 316,342 0.7742 -3.52%
2015-11-18 0 1.420 1.420 1.430 1.400 1.430 14,000 19,900 1.4214 0.790 0.790 0.796 0.779 0.796 25,164 0.7908 -0.70%
2015-11-17 0 1.430 1.360 1.440 1.430 1.430 2,000 2,860 1.4300 0.796 0.757 0.801 0.796 0.796 3,595 0.7956 4.38%
2015-11-16 0 1.370 1.370 1.420 1.370 1.430 16,000 22,500 1.4063 0.762 0.762 0.790 0.762 0.796 28,758 0.7824 -4.20%
2015-11-13 0 1.430 1.380 1.430 1.380 1.430 14,000 19,420 1.3871 0.796 0.768 0.796 0.768 0.796 25,164 0.7717 3.62%
2015-11-12 0 1.380 1.380 1.440 1.360 1.410 242,000 337,460 1.3945 0.768 0.768 0.801 0.757 0.784 434,971 0.7758 -2.13%
2015-11-11 0 1.410 1.410 1.450 - - 456,000 649,800 1.4250 0.784 0.784 0.807 - - 819,614 0.7928 0.00%
2015-11-10 0 1.410 1.400 1.450 1.400 1.430 112,000 159,220 1.4216 0.784 0.779 0.807 0.779 0.796 201,309 0.7909 -0.70%
2015-11-09 0 1.420 1.420 1.470 1.410 1.450 94,000 135,140 1.4377 0.790 0.790 0.818 0.784 0.807 168,956 0.7999 -2.74%
2015-11-06 0 1.460 1.460 1.470 1.410 1.460 32,000 45,900 1.4344 0.812 0.812 0.818 0.784 0.812 57,517 0.7980 -1.35%
2015-11-05 0 1.480 1.480 1.490 - - 0 0 - 0.823 0.823 0.829 - - 0 - 2.07%
2015-11-04 0 1.450 1.400 1.490 - - 0 0 - 0.807 0.779 0.829 - - 0 - 0.00%
2015-11-03 0 1.450 1.410 1.490 - - 0 0 - 0.807 0.784 0.829 - - 0 - 0.00%
2015-11-02 0 1.450 1.400 1.480 1.450 1.450 22,000 31,900 1.4500 0.807 0.779 0.823 0.807 0.807 39,543 0.8067 0.00%
2015-10-30 0 1.450 1.450 1.490 1.430 1.430 2,000 2,860 1.4300 0.807 0.807 0.829 0.796 0.796 3,595 0.7956 -2.03%
2015-10-29 0 1.480 1.480 1.500 1.410 1.450 40,000 57,920 1.4480 0.823 0.823 0.835 0.784 0.807 71,896 0.8056 3.50%
2015-10-28 0 1.430 1.430 1.470 1.430 1.450 200,000 287,180 1.4359 0.796 0.796 0.818 0.796 0.807 359,480 0.7989 -1.38%
2015-10-27 0 1.450 1.450 1.500 1.410 1.530 664,000 960,780 1.4470 0.807 0.807 0.835 0.784 0.851 1,193,473 0.8050 -2.03%
2015-10-26 0 1.480 1.460 1.480 1.430 1.490 6,000 8,800 1.4667 0.823 0.812 0.823 0.796 0.829 10,784 0.8160 0.00%
2015-10-23 0 1.480 1.460 1.480 1.410 1.490 28,000 40,940 1.4621 0.823 0.812 0.823 0.784 0.829 50,327 0.8135 1.37%
2015-10-22 0 1.460 1.460 1.510 1.410 1.450 18,000 25,820 1.4344 0.812 0.812 0.840 0.784 0.807 32,353 0.7981 -0.68%
2015-10-20 0 1.470 1.470 1.480 1.400 1.400 4,000 5,600 1.4000 0.818 0.818 0.823 0.779 0.779 7,190 0.7789 0.00%
2015-10-19 0 1.470 1.470 1.490 1.470 1.500 28,000 41,460 1.4807 0.818 0.818 0.829 0.818 0.835 50,327 0.8238 -2.65%
2015-10-16 0 1.510 1.480 1.510 - - 0 0 - 0.840 0.823 0.840 - - 0 - 0.00%
2015-10-15 0 1.510 1.500 1.540 1.510 1.510 2,000 3,020 1.5100 0.840 0.835 0.857 0.840 0.840 3,595 0.8401 0.00%
2015-10-14 0 1.510 1.390 1.510 1.510 1.510 6,000 9,060 1.5100 0.840 0.773 0.840 0.840 0.840 10,784 0.8401 0.00%
2015-10-13 0 1.510 1.510 1.550 1.420 1.520 128,000 191,200 1.4938 0.840 0.840 0.862 0.790 0.846 230,067 0.8311 2.72%
2015-10-12 0 1.470 1.470 1.500 1.420 1.500 190,000 283,600 1.4926 0.818 0.818 0.835 0.790 0.835 341,506 0.8304 -1.34%
2015-10-09 0 1.490 1.490 1.500 1.470 1.470 2,000 2,940 1.4700 0.829 0.829 0.835 0.818 0.818 3,595 0.8178 0.00%
2015-10-08 0 1.490 1.490 1.520 1.450 1.520 56,000 84,560 1.5100 0.829 0.829 0.846 0.807 0.846 100,654 0.8401 -1.97%
2015-10-07 0 1.520 1.480 1.520 1.530 1.530 6,000 9,180 1.5300 0.846 0.823 0.846 0.851 0.851 10,784 0.8512 1.33%
2015-10-06 0 1.500 1.440 1.500 1.440 1.500 72,000 103,920 1.4433 0.835 0.801 0.835 0.801 0.835 129,413 0.8030 -1.96%
2015-10-05 0 1.530 1.450 1.530 1.530 1.530 10,000 15,300 1.5300 0.851 0.807 0.851 0.851 0.851 17,974 0.8512 0.00%
2015-10-02 0 1.530 1.440 1.530 1.460 1.530 312,000 456,620 1.4635 0.851 0.801 0.851 0.812 0.851 560,789 0.8142 4.79%
2015-09-30 0 1.460 1.460 1.500 1.430 1.460 68,000 97,940 1.4403 0.812 0.812 0.835 0.796 0.812 122,223 0.8013 2.10%
2015-09-29 0 1.430 1.390 1.430 - - 0 0 - 0.796 0.773 0.796 - - 0 - 0.00%
2015-09-25 0 1.430 1.390 1.430 - - 0 0 - 0.796 0.773 0.796 - - 0 - -0.69%
2015-09-24 0 1.440 1.380 1.440 - - 0 0 - 0.801 0.768 0.801 - - 0 - 0.00%
2015-09-23 0 1.440 1.390 1.440 1.390 1.440 66,000 92,420 1.4003 0.801 0.773 0.801 0.773 0.801 118,628 0.7791 1.41%
2015-09-22 0 1.420 1.410 1.430 1.410 1.430 8,000 11,400 1.4250 0.790 0.784 0.796 0.784 0.796 14,379 0.7928 0.00%
2015-09-21 0 1.420 1.330 1.420 - - 0 0 - 0.790 0.740 0.790 - - 0 - -0.70%
2015-09-18 0 1.430 1.380 1.430 1.320 1.450 14,000 20,040 1.4314 0.796 0.768 0.796 0.734 0.807 25,164 0.7964 -1.38%
2015-09-17 0 1.450 1.350 1.450 - - 0 0 - 0.807 0.751 0.807 - - 0 - 0.00%
2015-09-16 0 1.450 1.390 1.450 1.480 1.480 2,000 2,960 1.4800 0.807 0.773 0.807 0.823 0.823 3,595 0.8234 2.84%
2015-09-15 0 1.410 1.400 1.410 1.380 1.420 66,000 91,740 1.3900 0.784 0.779 0.784 0.768 0.790 118,628 0.7733 3.68%
2015-09-14 0 1.360 1.360 1.390 1.340 1.480 208,000 282,380 1.3576 0.757 0.757 0.773 0.746 0.823 373,859 0.7553 -3.55%
2015-09-11 0 1.410 1.370 1.410 1.370 1.410 190,000 263,140 1.3849 0.784 0.762 0.784 0.762 0.784 341,506 0.7705 0.71%
2015-09-10 0 1.400 1.360 1.430 1.360 1.400 94,000 129,200 1.3745 0.779 0.757 0.796 0.757 0.779 168,956 0.7647 -2.78%
2015-09-09 0 1.440 1.390 1.440 - - 0 0 - 0.801 0.773 0.801 - - 0 - -0.69%
2015-09-08 0 1.450 1.350 1.480 1.310 1.580 422,000 588,340 1.3942 0.807 0.751 0.823 0.729 0.879 758,503 0.7757 2.11%
2015-09-07 0 1.420 1.420 1.440 1.400 1.450 366,000 513,100 1.4019 0.790 0.790 0.801 0.779 0.807 657,848 0.7800 6.77%
2015-09-04 0 1.330 1.320 1.450 1.310 1.470 16,000 22,700 1.4188 0.740 0.734 0.807 0.729 0.818 28,758 0.7893 -6.34%
2015-09-02 0 1.450 1.290 1.450 1.200 1.470 18,000 25,280 1.4044 0.790 0.703 0.790 0.654 0.801 33,037 0.7652 2.11%
2015-09-01 0 1.420 1.340 1.440 1.190 1.420 66,000 93,260 1.4130 0.774 0.730 0.785 0.648 0.774 121,135 0.7699 0.00%
2015-08-31 0 1.420 1.250 1.420 - - 0 0 - 0.774 0.681 0.774 - - 0 - 0.00%
2015-08-28 0 1.420 1.380 1.420 1.400 1.420 58,000 81,640 1.4076 0.774 0.752 0.774 0.763 0.774 106,452 0.7669 -1.39%
2015-08-27 0 1.440 1.360 1.440 1.380 1.440 374,000 536,680 1.4350 0.785 0.741 0.785 0.752 0.785 686,429 0.7818 0.00%
2015-08-26 0 1.440 1.410 1.450 1.380 1.490 228,000 321,100 1.4083 0.785 0.768 0.790 0.752 0.812 418,465 0.7673 -4.00%
2015-08-25 0 1.500 1.370 1.500 1.300 1.500 5,500,000 7,429,580 1.3508 0.817 0.746 0.817 0.708 0.817 10,094,551 0.7360 -5.06%
2015-08-24 0 1.580 1.500 1.580 1.310 1.590 118,000 181,580 1.5388 0.861 0.817 0.861 0.714 0.866 216,574 0.8384 -3.66%
2015-08-21 0 1.640 1.590 1.640 1.590 1.640 18,000 28,720 1.5956 0.894 0.866 0.894 0.866 0.894 33,037 0.8693 -1.20%
2015-08-20 0 1.660 1.610 1.660 - - 0 0 - 0.904 0.877 0.904 - - 0 - 0.00%
2015-08-19 0 1.660 1.630 1.660 1.640 1.690 70,000 116,180 1.6597 0.904 0.888 0.904 0.894 0.921 128,476 0.9043 -1.78%
2015-08-18 0 1.690 1.660 1.690 1.680 1.700 276,000 465,600 1.6870 0.921 0.904 0.921 0.915 0.926 506,563 0.9191 1.81%
2015-08-17 0 1.660 1.640 1.670 1.600 1.750 498,000 817,200 1.6410 0.904 0.894 0.910 0.872 0.953 914,016 0.8941 -2.92%
2015-08-14 0 1.710 1.680 1.710 1.670 1.730 296,000 502,900 1.6990 0.932 0.915 0.932 0.910 0.943 543,270 0.9257 1.79%
2015-08-13 0 1.680 1.670 1.700 1.660 1.740 360,000 603,300 1.6758 0.915 0.910 0.926 0.904 0.948 660,734 0.9131 -1.18%
2015-08-12 0 1.700 1.680 1.700 1.680 1.740 838,000 1,435,580 1.7131 0.926 0.915 0.926 0.915 0.948 1,538,042 0.9334 1.19%
2015-08-11 0 1.680 1.660 1.670 1.630 1.730 912,000 1,530,100 1.6777 0.915 0.904 0.910 0.888 0.943 1,673,860 0.9141 3.07%
2015-08-10 0 1.630 1.630 1.640 1.620 1.630 32,000 51,860 1.6206 0.888 0.888 0.894 0.883 0.888 58,732 0.8830 -1.21%
2015-08-07 0 1.650 1.590 1.650 1.620 1.660 16,000 26,140 1.6338 0.899 0.866 0.899 0.883 0.904 29,366 0.8901 1.85%
2015-08-06 0 1.620 1.590 1.620 1.630 1.630 50,000 81,500 1.6300 0.883 0.866 0.883 0.888 0.888 91,769 0.8881 1.25%
2015-08-05 0 1.600 1.590 1.630 - - 0 0 - 0.872 0.866 0.888 - - 0 - 0.00%
2015-08-04 0 1.600 1.540 1.600 - - 0 0 - 0.872 0.839 0.872 - - 0 - 0.00%
2015-08-03 0 1.600 1.600 1.620 1.570 1.690 80,000 128,880 1.6110 0.872 0.872 0.883 0.855 0.921 146,830 0.8778 -4.19%
2015-07-31 0 1.670 1.600 1.670 1.540 1.700 144,000 227,520 1.5800 0.910 0.872 0.910 0.839 0.926 264,294 0.8609 3.09%
2015-07-30 0 1.620 1.550 1.620 1.530 1.630 4,000 6,320 1.5800 0.883 0.845 0.883 0.834 0.888 7,341 0.8609 -0.61%
2015-07-29 0 1.630 1.540 1.630 1.550 1.670 6,000 9,700 1.6167 0.888 0.839 0.888 0.845 0.910 11,012 0.8808 1.24%
2015-07-28 0 1.610 1.510 1.610 1.610 1.650 86,000 140,180 1.6300 0.877 0.823 0.877 0.877 0.899 157,842 0.8881 0.00%
2015-07-27 0 1.610 1.610 1.630 1.600 1.690 96,000 157,120 1.6367 0.877 0.877 0.888 0.872 0.921 176,196 0.8917 -3.59%
2015-07-24 0 1.670 1.650 1.690 1.670 1.700 76,000 127,060 1.6718 0.910 0.899 0.921 0.910 0.926 139,488 0.9109 0.00%
2015-07-23 0 1.670 1.670 1.680 1.650 1.650 50,000 82,500 1.6500 0.910 0.910 0.915 0.899 0.899 91,769 0.8990 1.21%
2015-07-22 0 1.650 1.650 1.660 1.630 1.700 30,000 49,660 1.6553 0.899 0.899 0.904 0.888 0.926 55,061 0.9019 -1.79%
2015-07-21 0 1.680 1.680 1.690 1.680 1.730 710,000 1,209,880 1.7041 0.915 0.915 0.921 0.915 0.943 1,303,115 0.9285 0.60%
2015-07-20 0 1.670 1.670 1.700 1.580 1.710 1,312,000 2,200,060 1.6769 0.910 0.910 0.926 0.861 0.932 2,408,009 0.9136 4.37%
2015-07-17 0 1.600 1.580 1.610 1.580 1.640 114,000 183,000 1.6053 0.872 0.861 0.877 0.861 0.894 209,233 0.8746 3.90%
2015-07-16 0 1.540 1.540 1.550 1.540 1.540 32,000 49,280 1.5400 0.839 0.839 0.845 0.839 0.839 58,732 0.8391 -3.75%
2015-07-15 0 1.600 1.550 1.600 1.570 1.650 62,000 99,880 1.6110 0.872 0.845 0.872 0.855 0.899 113,793 0.8777 1.91%
2015-07-14 0 1.570 1.540 1.630 1.570 1.570 26,000 40,820 1.5700 0.855 0.839 0.888 0.855 0.855 47,720 0.8554 0.00%
2015-07-13 0 1.570 1.560 1.620 1.460 1.770 226,000 361,360 1.5989 0.855 0.850 0.883 0.795 0.964 414,794 0.8712 9.03%
2015-07-10 0 1.440 1.420 1.440 1.400 1.440 360,000 507,520 1.4098 0.785 0.774 0.785 0.763 0.785 660,734 0.7681 0.00%
2015-07-09 0 1.440 1.410 1.440 1.380 1.440 166,000 236,640 1.4255 0.785 0.768 0.785 0.752 0.785 304,672 0.7767 0.00%
2015-07-08 0 1.440 1.390 1.440 1.300 1.460 1,292,000 1,712,980 1.3258 0.785 0.757 0.785 0.708 0.795 2,371,302 0.7224 -2.70%
2015-07-07 0 1.480 1.470 1.500 1.390 1.500 538,000 792,340 1.4728 0.806 0.801 0.817 0.757 0.817 987,431 0.8024 -1.33%
2015-07-06 0 1.500 1.500 1.550 1.370 1.540 1,616,000 2,326,720 1.4398 0.817 0.817 0.845 0.746 0.839 2,965,963 0.7845 -5.06%
2015-07-03 0 1.580 1.560 1.600 1.540 1.580 2,388,000 3,733,400 1.5634 0.861 0.850 0.872 0.839 0.861 4,382,870 0.8518 0.00%
2015-07-02 0 1.580 1.560 1.610 1.580 1.630 26,000 41,780 1.6069 0.861 0.850 0.877 0.861 0.888 47,720 0.8755 -3.07%
2015-06-30 0 1.630 1.630 1.640 1.550 1.640 1,016,000 1,623,720 1.5981 0.888 0.888 0.894 0.845 0.894 1,864,739 0.8707 1.87%
2015-06-29 0 1.600 1.560 1.610 1.500 1.600 308,000 474,060 1.5392 0.872 0.850 0.877 0.817 0.872 565,295 0.8386 1.27%
2015-06-26 0 1.580 1.530 1.590 1.510 1.600 716,000 1,111,080 1.5518 0.861 0.834 0.866 0.823 0.872 1,314,127 0.8455 1.28%
2015-06-25 0 1.560 1.560 1.580 1.560 1.610 260,000 413,040 1.5886 0.850 0.850 0.861 0.850 0.877 477,197 0.8656 -0.64%
2015-06-24 0 1.570 1.570 1.580 1.550 1.580 68,000 106,900 1.5721 0.855 0.855 0.861 0.845 0.861 124,805 0.8565 0.64%
2015-06-23 0 1.560 1.560 1.580 1.540 1.570 62,000 96,700 1.5597 0.850 0.850 0.861 0.839 0.855 113,793 0.8498 -0.64%
2015-06-22 0 1.570 1.570 1.580 1.520 1.570 469,900 730,866 1.5554 0.855 0.855 0.861 0.828 0.855 862,442 0.8474 3.97%
2015-06-19 0 1.510 1.510 1.560 1.510 1.570 126,000 196,760 1.5616 0.823 0.823 0.850 0.823 0.855 231,257 0.8508 -4.43%
2015-06-18 0 1.580 1.580 1.600 1.580 1.630 7,990,000 12,785,040 1.6001 0.861 0.861 0.872 0.861 0.888 14,664,629 0.8718 0.64%
2015-06-17 0 1.570 1.570 1.600 1.560 1.610 2,656,000 4,226,900 1.5915 0.855 0.855 0.872 0.850 0.877 4,874,750 0.8671 -0.63%
2015-06-16 0 1.580 1.570 1.590 1.550 1.680 6,770,000 10,666,240 1.5755 0.861 0.855 0.866 0.845 0.915 12,425,474 0.8584 1.94%
2015-06-15 0 1.550 1.540 1.550 1.480 1.610 3,640,000 5,595,200 1.5371 0.845 0.839 0.845 0.806 0.877 6,680,757 0.8375 4.73%
2015-06-12 0 1.480 1.480 1.520 1.480 1.500 254,000 380,380 1.4976 0.806 0.806 0.828 0.806 0.817 466,185 0.8159 -2.63%
2015-06-11 0 1.520 1.500 1.540 1.490 1.520 292,000 440,060 1.5071 0.828 0.817 0.839 0.812 0.828 535,929 0.8211 0.00%
2015-06-10 0 1.520 1.490 1.520 1.460 1.520 362,000 544,180 1.5033 0.828 0.812 0.828 0.795 0.828 664,405 0.8190 2.70%
2015-06-09 0 1.480 1.460 1.490 1.400 1.500 556,000 816,260 1.4681 0.806 0.795 0.812 0.763 0.817 1,020,467 0.7999 -2.63%
2015-06-08 0 1.520 1.510 1.520 1.440 1.520 222,000 326,640 1.4714 0.828 0.823 0.828 0.785 0.828 407,453 0.8017 2.01%
2015-06-05 0 1.490 1.480 1.490 1.480 1.560 978,000 1,472,160 1.5053 0.812 0.806 0.812 0.806 0.850 1,794,995 0.8201 -3.87%
2015-06-04 0 1.550 1.550 1.560 1.550 1.610 2,022,000 3,186,520 1.5759 0.845 0.845 0.850 0.845 0.877 3,711,124 0.8586 -0.64%
2015-06-03 0 1.560 1.560 1.580 1.560 1.650 5,342,000 8,457,600 1.5832 0.850 0.850 0.861 0.850 0.899 9,804,562 0.8626 -6.02%
2015-06-02 0 1.660 1.660 1.680 1.630 1.700 10,360,000 17,307,200 1.6706 0.904 0.904 0.915 0.888 0.926 19,014,463 0.9102 -4.60%
2015-06-01 0 1.740 1.730 1.740 1.480 1.750 6,102,000 9,999,900 1.6388 0.948 0.943 0.948 0.806 0.953 11,199,445 0.8929 16.00%
2015-05-29 0 1.500 1.490 1.500 1.370 1.510 1,414,000 2,065,220 1.4606 0.817 0.812 0.817 0.746 0.823 2,595,217 0.7958 7.91%
2015-05-28 0 1.390 1.390 1.400 1.390 1.440 168,000 236,440 1.4074 0.757 0.757 0.763 0.757 0.785 308,343 0.7668 -2.11%
2015-05-27 0 1.420 1.420 1.430 1.380 1.400 52,000 71,860 1.3819 0.774 0.774 0.779 0.752 0.763 95,439 0.7529 -1.39%
2015-05-26 0 1.440 1.400 1.440 1.380 1.460 562,000 810,660 1.4425 0.785 0.763 0.785 0.752 0.795 1,031,480 0.7859 -1.37%
2015-05-22 0 1.460 1.440 1.460 1.340 1.530 2,674,000 3,914,140 1.4638 0.795 0.785 0.795 0.730 0.834 4,907,787 0.7975 8.96%
2015-05-21 0 1.340 1.320 1.380 1.290 1.400 488,000 645,960 1.3237 0.730 0.719 0.752 0.703 0.763 895,662 0.7212 3.08%
2015-05-20 0 1.300 1.250 1.300 1.300 1.300 12,000 15,600 1.3000 0.708 0.681 0.708 0.708 0.708 22,024 0.7083 0.00%
2015-05-19 0 1.300 1.280 1.300 1.290 1.320 360,000 470,500 1.3069 0.708 0.697 0.708 0.703 0.719 660,734 0.7121 4.84%
2015-05-18 0 1.240 1.240 1.300 1.240 1.260 200,000 249,740 1.2487 0.676 0.676 0.708 0.676 0.687 367,075 0.6804 -1.59%
2015-05-15 0 1.260 1.250 1.280 1.260 1.270 80,000 101,100 1.2638 0.687 0.681 0.697 0.687 0.692 146,830 0.6886 -1.56%
2015-05-14 0 1.280 1.270 1.280 1.270 1.310 100,000 129,200 1.2920 0.697 0.692 0.697 0.692 0.714 183,537 0.7039 -1.54%
2015-05-13 0 1.300 1.280 1.300 1.290 1.300 208,000 268,860 1.2926 0.708 0.697 0.708 0.703 0.708 381,758 0.7043 0.78%
2015-05-12 0 1.290 1.280 1.300 - - 0 0 - 0.703 0.697 0.708 - - 0 - 0.00%
2015-05-11 0 1.290 1.290 1.320 1.290 1.290 50,000 64,500 1.2900 0.703 0.703 0.719 0.703 0.703 91,769 0.7029 0.00%
2015-05-08 0 1.290 1.290 1.310 1.290 1.310 170,000 220,680 1.2981 0.703 0.703 0.714 0.703 0.714 312,013 0.7073 0.00%
2015-05-07 0 1.290 1.280 1.290 1.280 1.320 134,000 173,880 1.2976 0.703 0.697 0.703 0.697 0.719 245,940 0.7070 -2.27%
2015-05-06 0 1.320 1.320 1.330 1.290 1.320 876,000 1,143,540 1.3054 0.719 0.719 0.725 0.703 0.719 1,607,787 0.7113 0.76%
2015-05-05 0 1.310 1.300 1.310 1.300 1.380 330,000 433,300 1.3130 0.714 0.708 0.714 0.708 0.752 605,673 0.7154 3.15%
2015-05-04 0 1.320 1.280 1.340 1.280 1.350 134,000 172,300 1.2858 0.692 0.671 0.702 0.671 0.708 255,623 0.6740 -5.04%
2015-04-30 0 1.390 1.390 1.400 1.270 1.450 2,326,000 3,179,940 1.3671 0.729 0.729 0.734 0.666 0.760 4,437,151 0.7167 9.45%
2015-04-29 0 1.270 1.270 1.290 1.230 1.280 788,800 1,000,308 1.2681 0.666 0.666 0.676 0.645 0.671 1,504,740 0.6648 0.00%
2015-04-28 0 1.270 1.260 1.270 1.240 1.270 370,000 462,440 1.2498 0.666 0.661 0.666 0.650 0.666 705,824 0.6552 -0.78%
2015-04-27 0 1.280 1.260 1.270 1.210 1.280 1,106,000 1,375,880 1.2440 0.671 0.661 0.666 0.634 0.671 2,109,841 0.6521 5.79%
2015-04-24 0 1.210 1.210 1.250 1.170 1.210 578,000 693,480 1.1998 0.634 0.634 0.655 0.613 0.634 1,102,611 0.6289 0.00%
2015-04-23 0 1.210 1.170 1.220 1.210 1.210 16,000 19,240 1.2025 0.634 0.613 0.640 0.634 0.634 30,522 0.6304 0.00%
2015-04-22 0 1.210 1.210 1.220 1.210 1.220 122,950 149,077 1.2125 0.634 0.634 0.640 0.634 0.640 234,543 0.6356 0.00%
2015-04-21 0 1.210 1.180 1.210 1.180 1.210 44,000 52,340 1.1895 0.634 0.619 0.634 0.619 0.634 83,936 0.6236 0.83%
2015-04-20 0 1.200 1.200 1.210 1.200 1.220 106,000 128,280 1.2102 0.629 0.629 0.634 0.629 0.640 202,209 0.6344 -1.64%
2015-04-17 0 1.220 1.220 1.230 1.200 1.220 666,000 805,720 1.2098 0.640 0.640 0.645 0.629 0.640 1,270,483 0.6342 1.67%
2015-04-16 0 1.200 1.170 1.240 1.200 1.240 68,000 82,240 1.2094 0.629 0.613 0.650 0.629 0.650 129,719 0.6340 0.00%
2015-04-15 0 1.200 1.190 1.200 1.200 1.200 470,000 564,000 1.2000 0.629 0.624 0.629 0.629 0.629 896,587 0.6291 0.00%
2015-04-14 0 1.200 1.170 1.220 1.200 1.220 60,000 72,800 1.2133 0.629 0.613 0.640 0.629 0.640 114,458 0.6360 -1.64%
2015-04-13 0 1.220 1.220 1.240 1.210 1.250 390,000 483,560 1.2399 0.640 0.640 0.650 0.634 0.655 743,976 0.6500 -1.61%
2015-04-10 0 1.240 1.210 1.240 1.170 1.240 850,000 1,008,840 1.1869 0.650 0.634 0.650 0.613 0.650 1,621,487 0.6222 5.98%
2015-04-09 0 1.170 1.170 1.180 1.130 1.190 530,000 618,040 1.1661 0.613 0.613 0.619 0.592 0.624 1,011,045 0.6113 -1.68%
2015-04-08 0 1.190 1.180 1.190 1.180 1.200 244,000 289,120 1.1849 0.624 0.619 0.624 0.619 0.629 465,462 0.6211 -0.83%
2015-04-02 0 1.200 1.180 1.240 - - 0 0 - 0.629 0.619 0.650 - - 0 - 0.00%
2015-04-01 0 1.200 1.200 1.220 1.200 1.220 214,000 259,280 1.2116 0.629 0.629 0.640 0.629 0.640 408,233 0.6351 -1.64%
2015-03-31 0 1.220 1.210 1.220 1.180 1.220 164,000 197,460 1.2040 0.640 0.634 0.640 0.619 0.640 312,852 0.6312 0.00%
2015-03-30 0 1.220 1.180 1.220 1.200 1.240 944,000 1,152,860 1.2213 0.640 0.619 0.640 0.629 0.650 1,800,804 0.6402 1.67%
2015-03-27 0 1.200 1.180 1.210 1.200 1.280 1,008,000 1,246,180 1.2363 0.629 0.619 0.634 0.629 0.671 1,922,893 0.6481 1.69%
2015-03-26 0 1.180 1.180 1.210 1.180 1.180 2,000 2,360 1.1800 0.619 0.619 0.634 0.619 0.619 3,815 0.6186 -2.48%
2015-03-25 0 1.210 1.160 1.210 1.210 1.210 2,000 2,420 1.2100 0.634 0.608 0.634 0.634 0.634 3,815 0.6343 1.68%
2015-03-24 0 1.190 1.190 1.210 1.170 1.190 48,000 56,420 1.1754 0.624 0.624 0.634 0.613 0.624 91,566 0.6162 -2.46%
2015-03-23 0 1.220 1.220 1.230 1.170 1.240 102,000 125,320 1.2286 0.640 0.640 0.645 0.613 0.650 194,578 0.6441 -1.61%
2015-03-20 0 1.240 1.200 1.240 1.180 1.250 134,000 160,000 1.1940 0.650 0.629 0.650 0.619 0.655 255,623 0.6259 2.48%
2015-03-19 0 1.210 1.210 1.220 1.200 1.210 80,000 96,300 1.2038 0.634 0.634 0.640 0.629 0.634 152,611 0.6310 -1.63%
2015-03-18 0 1.230 1.200 1.230 - - 0 0 - 0.645 0.629 0.645 - - 0 - 0.00%
2015-03-17 0 1.230 1.200 1.230 1.190 1.230 62,000 75,680 1.2206 0.645 0.629 0.645 0.624 0.645 118,273 0.6399 -0.81%
2015-03-16 0 1.240 1.200 1.250 1.180 1.240 276,000 331,120 1.1997 0.650 0.629 0.655 0.619 0.650 526,506 0.6289 5.08%
2015-03-13 0 1.180 1.180 1.210 1.180 1.200 210,000 250,340 1.1921 0.619 0.619 0.634 0.619 0.629 400,603 0.6249 -0.84%
2015-03-12 0 1.190 1.180 1.200 1.180 1.190 66,000 78,240 1.1855 0.624 0.619 0.629 0.619 0.624 125,904 0.6214 -2.46%
2015-03-11 0 1.220 1.220 1.230 1.190 1.190 44,000 52,360 1.1900 0.640 0.640 0.645 0.624 0.624 83,936 0.6238 -1.61%
2015-03-10 0 1.240 1.200 1.240 - - 0 0 - 0.650 0.629 0.650 - - 0 - -0.80%
2015-03-09 0 1.250 1.220 1.260 1.190 1.270 268,000 334,120 1.2467 0.655 0.640 0.661 0.624 0.666 511,245 0.6535 0.81%
2015-03-06 0 1.240 1.210 1.250 1.240 1.240 40,000 49,600 1.2400 0.650 0.634 0.655 0.650 0.650 76,305 0.6500 0.00%
2015-03-05 0 1.240 1.190 1.240 - - 0 0 - 0.650 0.624 0.650 - - 0 - 0.00%
2015-03-04 0 1.240 1.200 1.250 1.200 1.240 190,000 232,260 1.2224 0.650 0.629 0.655 0.629 0.650 362,450 0.6408 -0.80%
2015-03-03 0 1.250 1.220 1.250 1.180 1.250 536,000 650,600 1.2138 0.655 0.640 0.655 0.619 0.655 1,022,491 0.6363 3.31%
2015-03-02 0 1.210 1.210 1.230 1.200 1.220 342,000 414,000 1.2105 0.634 0.634 0.645 0.629 0.640 652,410 0.6346 0.00%
2015-02-27 0 1.210 1.170 1.210 1.160 1.210 697,000 835,050 1.1981 0.634 0.613 0.634 0.608 0.634 1,329,619 0.6280 4.31%
2015-02-26 0 1.160 1.110 1.160 1.180 1.180 50,000 59,000 1.1800 0.608 0.582 0.608 0.619 0.619 95,382 0.6186 0.00%
2015-02-25 0 1.160 1.080 1.160 1.160 1.160 16,000 18,560 1.1600 0.608 0.566 0.608 0.608 0.608 30,522 0.6081 0.00%
2015-02-24 0 1.160 1.160 1.170 1.140 1.200 282,000 330,560 1.1722 0.608 0.608 0.613 0.598 0.629 537,952 0.6145 0.00%
2015-02-23 0 1.160 1.130 1.190 1.090 1.160 610,000 683,460 1.1204 0.608 0.592 0.624 0.571 0.608 1,163,655 0.5873 6.42%
2015-02-18 0 1.090 1.090 1.140 1.070 1.090 110,000 119,500 1.0864 0.571 0.571 0.598 0.561 0.571 209,839 0.5695 -4.39%
2015-02-17 0 1.140 1.100 1.150 1.100 1.140 100,000 112,220 1.1222 0.598 0.577 0.603 0.577 0.598 190,763 0.5883 1.79%
2015-02-16 0 1.120 1.090 1.130 1.110 1.120 672,000 747,400 1.1122 0.587 0.571 0.592 0.582 0.587 1,281,928 0.5830 2.75%
2015-02-13 0 1.090 1.060 1.090 1.090 1.090 10,000 10,900 1.0900 0.571 0.556 0.571 0.571 0.571 19,076 0.5714 3.81%
2015-02-12 0 1.050 1.050 1.090 1.050 1.050 46,000 48,300 1.0500 0.550 0.550 0.571 0.550 0.550 87,751 0.5504 0.00%
2015-02-11 0 1.050 1.050 1.070 1.050 1.080 104,000 111,120 1.0685 0.550 0.550 0.561 0.550 0.566 198,394 0.5601 -1.87%
2015-02-10 0 1.070 1.060 1.080 1.040 1.070 768,000 807,100 1.0509 0.561 0.556 0.566 0.545 0.561 1,465,061 0.5509 1.90%
2015-02-09 0 1.050 1.050 1.070 - - 0 0 - 0.550 0.550 0.561 - - 0 - 0.00%
2015-02-06 0 1.050 1.010 1.070 1.050 1.050 74,000 77,700 1.0500 0.550 0.529 0.561 0.550 0.550 141,165 0.5504 0.00%
2015-02-05 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.550 0.550 0.561 0.550 0.550 38,153 0.5504 -1.87%
2015-02-04 0 1.070 1.070 1.080 1.070 1.070 106,000 113,420 1.0700 0.561 0.561 0.566 0.561 0.561 202,209 0.5609 0.00%
2015-02-03 0 1.070 1.070 1.080 1.070 1.070 264,000 282,480 1.0700 0.561 0.561 0.566 0.561 0.561 503,615 0.5609 0.00%
2015-02-02 0 1.070 1.070 1.090 1.070 1.090 282,000 303,880 1.0776 0.561 0.561 0.571 0.561 0.571 537,952 0.5649 0.00%
2015-01-30 0 1.070 1.040 1.070 1.030 1.080 254,000 268,100 1.0555 0.561 0.545 0.561 0.540 0.566 484,538 0.5533 3.88%
2015-01-29 0 1.030 1.030 1.040 1.020 1.030 76,000 78,060 1.0271 0.540 0.540 0.545 0.535 0.540 144,980 0.5384 3.00%
2015-01-28 0 1.000 1.000 1.040 1.000 1.000 206,000 206,000 1.0000 0.524 0.524 0.545 0.524 0.524 392,972 0.5242 -0.99%
2015-01-27 0 1.010 1.000 1.010 - - 0 0 - 0.529 0.524 0.529 - - 0 - 0.00%
2015-01-26 0 1.010 1.000 1.010 0.960 1.020 2,560,200 2,555,534 0.9982 0.529 0.524 0.529 0.503 0.535 4,883,918 0.5233 2.02%
2015-01-23 0 0.990 0.970 1.020 0.990 0.990 158,000 156,420 0.9900 0.519 0.508 0.535 0.519 0.519 301,406 0.5190 0.00%
2015-01-22 0 0.990 0.990 1.000 0.990 0.990 300,000 297,000 0.9900 0.519 0.519 0.524 0.519 0.519 572,289 0.5190 0.00%
2015-01-21 0 0.990 0.960 1.000 0.990 0.990 150,000 148,500 0.9900 0.519 0.503 0.524 0.519 0.519 286,145 0.5190 0.00%
2015-01-20 0 0.990 0.960 0.990 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
2015-01-19 0 0.990 0.950 0.990 - - 0 0 - 0.519 0.498 0.519 - - 0 - 0.00%
2015-01-16 0 0.990 0.980 0.990 0.990 0.990 776,000 768,240 0.9900 0.519 0.514 0.519 0.519 0.519 1,480,322 0.5190 0.00%
2015-01-15 0 0.990 0.980 0.990 0.980 0.990 72,000 71,000 0.9861 0.519 0.514 0.519 0.514 0.519 137,349 0.5169 0.00%
2015-01-14 0 0.990 0.990 1.000 0.990 0.990 1,638,000 1,621,620 0.9900 0.519 0.519 0.524 0.519 0.519 3,124,701 0.5190 0.00%
2015-01-13 0 0.990 0.990 1.000 0.970 0.990 1,158,000 1,143,400 0.9874 0.519 0.519 0.524 0.508 0.519 2,209,037 0.5176 2.06%
2015-01-12 0 0.970 0.970 0.980 0.970 0.970 200,000 194,000 0.9700 0.508 0.508 0.514 0.508 0.508 381,526 0.5085 0.00%
2015-01-09 0 0.970 0.960 0.970 0.970 0.970 100,000 97,000 0.9700 0.508 0.503 0.508 0.508 0.508 190,763 0.5085 0.00%
2015-01-08 0 0.970 0.970 0.980 0.960 0.980 760,000 733,200 0.9647 0.508 0.508 0.514 0.503 0.514 1,449,800 0.5057 0.00%
2015-01-07 0 0.970 0.960 0.970 0.970 0.980 590,000 572,600 0.9705 0.508 0.503 0.508 0.508 0.514 1,125,503 0.5088 2.11%
2015-01-06 0 0.950 0.950 0.980 0.950 0.960 600,000 573,160 0.9553 0.498 0.498 0.514 0.498 0.503 1,144,579 0.5008 -4.04%
2015-01-05 0 0.990 0.990 1.010 0.990 1.020 70,000 70,760 1.0109 0.519 0.519 0.529 0.519 0.535 133,534 0.5299 -1.00%
2015-01-02 0 1.000 1.000 1.010 1.000 1.000 50,000 50,000 1.0000 0.524 0.524 0.529 0.524 0.524 95,382 0.5242 -1.96%
2014-12-31 0 1.020 1.010 1.020 0.980 1.020 1,754,000 1,770,440 1.0094 0.535 0.529 0.535 0.514 0.535 3,345,986 0.5291 4.08%
2014-12-30 0 0.980 0.970 1.000 0.960 1.000 700,000 686,380 0.9805 0.514 0.508 0.524 0.503 0.524 1,335,342 0.5140 -3.92%
2014-12-29 0 1.020 1.000 1.050 0.990 1.050 1,396,200 1,420,066 1.0171 0.535 0.524 0.550 0.519 0.550 2,663,435 0.5332 -0.97%
2014-12-24 0 1.030 0.990 1.030 - - 0 0 - 0.540 0.519 0.540 - - 0 - 0.00%
2014-12-23 0 1.030 0.990 1.030 - - 0 0 - 0.540 0.519 0.540 - - 0 - 0.00%
2014-12-22 0 1.030 0.990 1.030 1.030 1.030 54,000 55,620 1.0300 0.540 0.519 0.540 0.540 0.540 103,012 0.5399 0.00%
2014-12-19 0 1.030 1.030 1.060 1.020 1.030 90,000 92,100 1.0233 0.540 0.540 0.556 0.535 0.540 171,687 0.5364 -2.83%
2014-12-18 0 1.060 1.020 1.060 - - 0 0 - 0.556 0.535 0.556 - - 0 - 0.00%
2014-12-17 0 1.060 1.020 1.060 - - 0 0 - 0.556 0.535 0.556 - - 0 - -0.93%
2014-12-16 0 1.070 1.030 1.070 1.020 1.070 500,000 529,680 1.0594 0.561 0.540 0.561 0.535 0.561 953,816 0.5553 0.00%
2014-12-15 0 1.070 1.000 1.070 - - 921,800 977,108 1.0600 0.561 0.524 0.561 - - 1,758,455 0.5557 0.00%
2014-12-12 0 1.070 1.050 1.090 1.050 1.120 444,000 474,500 1.0687 0.561 0.550 0.571 0.550 0.587 846,988 0.5602 1.90%
2014-12-11 0 1.050 1.030 1.060 1.020 1.120 1,806,000 1,933,380 1.0705 0.550 0.540 0.556 0.535 0.587 3,445,183 0.5612 2.94%
2014-12-10 0 1.020 1.000 1.040 0.960 1.060 612,000 614,260 1.0037 0.535 0.524 0.545 0.503 0.556 1,167,471 0.5261 7.37%
2014-12-09 0 0.950 0.950 0.960 0.950 0.980 56,000 54,080 0.9657 0.498 0.498 0.503 0.498 0.514 106,827 0.5062 -3.06%
2014-12-08 0 0.980 0.980 1.050 0.950 0.990 228,000 221,040 0.9695 0.514 0.514 0.550 0.498 0.519 434,940 0.5082 0.00%
2014-12-05 0 0.980 0.980 0.990 0.980 0.980 364,000 356,720 0.9800 0.514 0.514 0.519 0.514 0.514 694,378 0.5137 0.00%
2014-12-04 0 0.980 0.970 1.000 0.970 1.000 16,376,000 15,723,700 0.9602 0.514 0.508 0.524 0.508 0.524 31,239,375 0.5033 -1.01%
2014-12-03 0 0.990 0.990 1.010 0.970 1.020 1,354,000 1,354,100 1.0001 0.519 0.519 0.529 0.508 0.535 2,582,933 0.5242 3.13%
2014-12-02 0 0.960 0.940 0.980 0.920 0.960 660,000 619,840 0.9392 0.503 0.493 0.514 0.482 0.503 1,259,037 0.4923 5.49%
2014-12-01 0 0.910 0.880 0.910 0.890 0.910 376,000 338,960 0.9015 0.477 0.461 0.477 0.467 0.477 717,269 0.4726 0.00%
2014-11-28 0 0.910 0.910 0.920 0.890 0.950 250,000 229,480 0.9179 0.477 0.477 0.482 0.467 0.498 476,908 0.4812 4.60%
2014-11-27 0 0.870 0.870 0.880 0.860 0.870 140,000 121,720 0.8694 0.456 0.456 0.461 0.451 0.456 267,068 0.4558 1.16%
2014-11-26 0 0.860 0.860 0.870 0.860 0.860 286,000 245,960 0.8600 0.451 0.451 0.456 0.451 0.451 545,583 0.4508 0.00%
2014-11-25 0 0.860 0.860 0.870 0.860 0.870 434,000 377,540 0.8699 0.451 0.451 0.456 0.451 0.456 827,912 0.4560 -1.15%
2014-11-24 0 0.870 0.870 0.910 0.870 0.880 386,000 339,060 0.8784 0.456 0.456 0.477 0.456 0.461 736,346 0.4605 0.00%
2014-11-21 0 0.870 0.870 0.880 0.870 0.880 534,000 465,760 0.8722 0.456 0.456 0.461 0.456 0.461 1,018,675 0.4572 -1.14%
2014-11-20 0 0.880 0.880 0.900 0.880 0.900 268,000 238,580 0.8902 0.461 0.461 0.472 0.461 0.472 511,245 0.4667 -2.22%
2014-11-19 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.472 0.467 0.472 0.472 0.472 114,458 0.4718 0.00%
2014-11-18 0 0.900 0.890 0.900 0.900 0.900 76,000 68,400 0.9000 0.472 0.467 0.472 0.472 0.472 144,980 0.4718 0.00%
2014-11-17 0 0.900 0.880 0.900 0.880 0.900 332,000 298,340 0.8986 0.472 0.461 0.472 0.461 0.472 633,334 0.4711 0.00%
2014-11-14 0 0.900 0.890 0.900 0.900 0.900 180,000 162,000 0.9000 0.472 0.467 0.472 0.472 0.472 343,374 0.4718 0.00%
2014-11-13 0 0.900 0.890 0.900 0.890 0.900 570,000 511,380 0.8972 0.472 0.467 0.472 0.467 0.472 1,087,350 0.4703 0.00%
2014-11-12 0 0.900 0.890 0.900 0.900 0.910 872,000 785,800 0.9011 0.472 0.467 0.472 0.472 0.477 1,663,455 0.4724 0.00%
2014-11-11 0 0.900 0.900 0.980 0.890 0.930 2,436,000 2,189,760 0.8989 0.472 0.472 0.514 0.467 0.488 4,646,991 0.4712 1.12%
2014-11-10 0 0.890 0.880 0.890 0.880 0.890 1,554,000 1,379,560 0.8877 0.467 0.461 0.467 0.461 0.467 2,964,460 0.4654 0.00%
2014-11-07 0 0.890 0.890 0.900 0.880 0.900 646,000 578,560 0.8956 0.467 0.467 0.472 0.461 0.472 1,232,330 0.4695 -1.11%
2014-11-06 0 0.900 0.890 0.900 0.900 0.900 440,000 396,000 0.9000 0.472 0.467 0.472 0.472 0.472 839,358 0.4718 0.00%
2014-11-05 0 0.900 0.900 0.910 0.900 0.910 216,000 194,620 0.9010 0.472 0.472 0.477 0.472 0.477 412,048 0.4723 -1.10%
2014-11-04 0 0.910 0.900 0.910 0.900 0.920 1,162,000 1,057,620 0.9102 0.477 0.472 0.477 0.472 0.482 2,216,668 0.4771 0.00%
2014-11-03 0 0.910 0.900 0.950 0.910 0.910 60,000 54,600 0.9100 0.477 0.472 0.498 0.477 0.477 114,458 0.4770 1.11%
2014-10-31 0 0.900 0.900 0.920 0.900 0.920 750,000 679,800 0.9064 0.472 0.472 0.482 0.472 0.482 1,430,724 0.4751 -2.17%
2014-10-30 0 0.920 0.910 0.930 0.920 0.930 372,000 345,380 0.9284 0.482 0.477 0.488 0.482 0.488 709,639 0.4867 -1.08%
2014-10-29 0 0.930 0.920 0.940 0.930 0.940 388,000 361,260 0.9311 0.488 0.482 0.493 0.488 0.493 740,161 0.4881 -1.06%
2014-10-28 0 0.940 0.930 0.940 0.930 0.940 124,000 116,220 0.9373 0.493 0.488 0.493 0.488 0.493 236,546 0.4913 0.00%
2014-10-27 0 0.940 0.930 0.940 0.930 0.940 340,000 319,560 0.9399 0.493 0.488 0.493 0.488 0.493 648,595 0.4927 0.00%
2014-10-24 0 0.940 0.930 0.940 0.940 0.940 580,000 545,200 0.9400 0.493 0.488 0.493 0.493 0.493 1,106,426 0.4928 0.00%
2014-10-23 0 0.940 0.930 0.960 0.940 0.960 138,000 130,480 0.9455 0.493 0.488 0.503 0.493 0.503 263,253 0.4956 -2.08%
2014-10-22 0 0.960 0.950 0.960 0.950 0.970 226,000 217,220 0.9612 0.503 0.498 0.503 0.498 0.508 431,125 0.5038 0.00%
2014-10-21 0 0.960 0.950 0.960 0.960 0.960 98,000 94,080 0.9600 0.503 0.498 0.503 0.503 0.503 186,948 0.5032 0.00%
2014-10-20 0 0.960 0.950 0.960 0.940 0.970 144,000 137,720 0.9564 0.503 0.498 0.503 0.493 0.508 274,699 0.5013 -1.03%
2014-10-17 0 0.970 0.960 0.970 0.970 0.970 80,000 77,600 0.9700 0.508 0.503 0.508 0.508 0.508 152,611 0.5085 0.00%
2014-10-16 0 0.970 0.960 0.970 0.970 0.970 174,000 168,780 0.9700 0.508 0.503 0.508 0.508 0.508 331,928 0.5085 0.00%
2014-10-15 0 0.970 0.960 0.970 0.970 0.970 1,836,000 1,780,920 0.9700 0.508 0.503 0.508 0.508 0.508 3,502,412 0.5085 0.00%
2014-10-14 0 0.970 0.970 0.980 0.970 0.980 130,000 127,200 0.9785 0.508 0.508 0.514 0.508 0.514 247,992 0.5129 -1.02%
2014-10-13 0 0.980 0.980 1.040 - - 0 0 - 0.514 0.514 0.545 - - 0 - 0.00%
2014-10-10 0 0.980 0.970 0.980 0.980 0.980 60,000 58,800 0.9800 0.514 0.508 0.514 0.514 0.514 114,458 0.5137 0.00%
2014-10-09 0 0.980 0.980 0.990 0.970 0.980 62,000 60,500 0.9758 0.514 0.514 0.519 0.508 0.514 118,273 0.5115 -1.01%
2014-10-08 0 0.990 0.970 0.990 0.990 0.990 50,000 49,500 0.9900 0.519 0.508 0.519 0.519 0.519 95,382 0.5190 0.00%
2014-10-07 0 0.990 0.980 0.990 0.960 0.990 352,000 346,120 0.9833 0.519 0.514 0.519 0.503 0.519 671,486 0.5155 0.00%
2014-10-06 0 0.990 0.990 1.010 0.980 0.990 168,000 164,800 0.9810 0.519 0.519 0.529 0.514 0.519 320,482 0.5142 -1.98%
2014-10-03 0 1.010 1.000 1.010 1.000 1.010 150,000 150,980 1.0065 0.529 0.524 0.529 0.524 0.529 286,145 0.5276 0.00%
2014-09-30 0 1.010 1.000 1.010 1.010 1.010 78,000 78,780 1.0100 0.529 0.524 0.529 0.529 0.529 148,795 0.5295 0.00%
2014-09-29 0 1.010 1.010 1.030 0.990 1.010 248,000 247,960 0.9998 0.529 0.529 0.540 0.519 0.529 473,093 0.5241 -2.88%
2014-09-26 0 1.040 1.000 1.040 1.000 1.040 58,000 59,000 1.0172 0.545 0.524 0.545 0.524 0.545 110,643 0.5332 0.97%
2014-09-25 0 1.030 1.020 1.030 1.030 1.040 258,000 266,320 1.0322 0.540 0.535 0.540 0.540 0.545 492,169 0.5411 1.98%
2014-09-24 0 1.010 0.990 1.030 1.010 1.010 2,000 2,020 1.0100 0.529 0.519 0.540 0.529 0.529 3,815 0.5295 2.02%
2014-09-23 0 0.990 0.990 1.040 0.990 1.000 73,000 72,260 0.9899 0.519 0.519 0.545 0.519 0.524 139,257 0.5189 1.02%
2014-09-22 0 0.980 0.980 0.990 0.950 0.990 292,000 285,680 0.9784 0.514 0.514 0.519 0.498 0.519 557,028 0.5129 -1.01%
2014-09-19 0 0.990 0.990 1.000 0.990 1.050 760,000 759,940 0.9999 0.519 0.519 0.524 0.519 0.550 1,449,800 0.5242 -1.00%
2014-09-18 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.524 0.524 0.535 0.524 0.524 38,153 0.5242 -1.96%
2014-09-17 0 1.020 1.010 1.020 - - 0 0 - 0.535 0.529 0.535 - - 0 - 0.00%
2014-09-16 0 1.020 1.020 1.030 1.010 1.020 48,000 48,860 1.0179 0.535 0.535 0.540 0.529 0.535 91,566 0.5336 -0.97%
2014-09-15 0 1.030 1.020 1.060 1.010 1.030 136,000 138,360 1.0174 0.540 0.535 0.556 0.529 0.540 259,438 0.5333 0.98%
2014-09-12 0 1.020 1.020 1.030 1.020 1.030 228,000 234,800 1.0298 0.535 0.535 0.540 0.535 0.540 434,940 0.5398 -0.97%
2014-09-11 0 1.060 1.050 1.060 1.050 1.070 306,000 324,320 1.0599 0.540 0.535 0.540 0.535 0.545 600,737 0.5399 -0.93%
2014-09-10 0 1.070 1.050 1.070 1.040 1.080 1,132,000 1,203,880 1.0635 0.545 0.535 0.545 0.530 0.550 2,222,335 0.5417 0.00%
2014-09-08 0 1.070 1.050 1.070 1.050 1.070 56,000 58,920 1.0521 0.545 0.535 0.545 0.535 0.545 109,939 0.5359 -0.93%
2014-09-05 0 1.080 1.070 1.080 1.070 1.080 184,000 197,200 1.0717 0.550 0.545 0.550 0.545 0.550 361,228 0.5459 0.00%
2014-09-04 0 1.080 1.070 1.080 1.070 1.100 160,000 173,860 1.0866 0.550 0.545 0.550 0.545 0.560 314,111 0.5535 0.00%
2014-09-03 0 1.080 1.070 1.080 1.060 1.080 94,000 100,700 1.0713 0.550 0.545 0.550 0.540 0.550 184,540 0.5457 0.93%
2014-09-02 0 1.070 1.070 1.090 1.060 1.080 386,000 414,120 1.0728 0.545 0.545 0.555 0.540 0.550 757,793 0.5465 0.00%
2014-09-01 0 1.070 1.070 1.080 1.060 1.080 644,000 689,760 1.0711 0.545 0.545 0.550 0.540 0.550 1,264,297 0.5456 0.00%
2014-08-29 0 1.070 1.070 1.080 1.020 1.080 1,254,000 1,338,200 1.0671 0.545 0.545 0.550 0.520 0.550 2,461,845 0.5436 0.94%
2014-08-28 0 1.060 1.060 1.070 1.010 1.070 2,654,000 2,768,420 1.0431 0.540 0.540 0.545 0.514 0.545 5,210,316 0.5313 4.95%
2014-08-27 0 1.010 0.990 1.010 0.980 1.010 342,000 339,000 0.9912 0.514 0.504 0.514 0.499 0.514 671,412 0.5049 2.02%
2014-08-26 0 0.990 0.990 1.000 0.990 1.020 1,014,000 1,010,880 0.9969 0.504 0.504 0.509 0.504 0.520 1,990,678 0.5078 -1.98%
2014-08-25 0 1.010 1.000 1.020 1.000 1.060 512,000 519,860 1.0154 0.514 0.509 0.520 0.509 0.540 1,005,155 0.5172 1.00%
2014-08-22 0 1.000 1.000 1.010 0.980 1.020 808,000 806,080 0.9976 0.509 0.509 0.514 0.499 0.520 1,586,261 0.5082 2.04%
2014-08-21 0 0.980 0.980 0.990 0.970 0.990 526,000 515,260 0.9796 0.499 0.499 0.504 0.494 0.504 1,032,640 0.4990 1.03%
2014-08-20 0 0.970 0.970 0.980 0.950 0.980 998,000 966,080 0.9680 0.494 0.494 0.499 0.484 0.499 1,959,267 0.4931 0.00%
2014-08-19 0 0.970 0.970 0.980 0.950 1.030 1,960,000 1,935,780 0.9876 0.494 0.494 0.499 0.484 0.525 3,847,860 0.5031 -5.83%
2014-08-18 0 1.030 1.030 1.040 1.010 1.120 1,810,000 1,863,720 1.0297 0.525 0.525 0.530 0.514 0.570 3,553,381 0.5245 -2.83%
2014-08-15 0 1.060 1.060 1.070 1.040 1.100 2,944,000 3,128,540 1.0627 0.540 0.540 0.545 0.530 0.560 5,779,642 0.5413 -13.11%
2014-08-14 0 1.220 1.180 1.230 - - 0 0 - 0.621 0.601 0.627 - - 0 - 0.00%
2014-08-13 0 1.220 1.190 1.230 1.180 1.220 60,000 71,980 1.1997 0.621 0.606 0.627 0.601 0.621 117,792 0.6111 1.67%
2014-08-12 0 1.200 1.190 1.210 1.150 1.200 142,000 166,480 1.1724 0.611 0.606 0.616 0.586 0.611 278,774 0.5972 0.84%
2014-08-11 0 1.190 1.190 1.210 1.150 1.250 436,000 514,400 1.1798 0.606 0.606 0.616 0.586 0.637 855,952 0.6010 -2.46%
2014-08-08 0 1.220 1.200 1.230 1.220 1.230 72,000 88,060 1.2231 0.621 0.611 0.627 0.621 0.627 141,350 0.6230 0.83%
2014-08-07 0 1.210 1.170 1.210 1.170 1.220 210,000 252,580 1.2028 0.616 0.596 0.616 0.596 0.621 412,271 0.6127 -0.82%
2014-08-06 0 1.220 1.220 1.250 1.200 1.220 104,000 125,180 1.2037 0.621 0.621 0.637 0.611 0.621 204,172 0.6131 0.83%
2014-08-05 0 1.210 1.210 1.230 1.200 1.280 980,000 1,213,580 1.2383 0.616 0.616 0.627 0.611 0.652 1,923,930 0.6308 0.00%
2014-08-04 0 1.210 1.210 1.230 1.200 1.220 144,000 174,040 1.2086 0.616 0.616 0.627 0.611 0.621 282,700 0.6156 0.83%
2014-08-01 0 1.200 1.200 1.220 1.200 1.250 388,000 475,780 1.2262 0.611 0.611 0.621 0.611 0.637 761,719 0.6246 0.84%
2014-07-31 0 1.190 1.190 1.200 1.150 1.200 370,000 437,040 1.1812 0.606 0.606 0.611 0.586 0.611 726,382 0.6017 1.71%
2014-07-30 0 1.170 1.160 1.170 1.170 1.170 20,000 23,400 1.1700 0.596 0.591 0.596 0.596 0.596 39,264 0.5960 0.00%
2014-07-29 0 1.170 1.170 1.200 1.150 1.180 148,000 173,940 1.1753 0.596 0.596 0.611 0.586 0.601 290,553 0.5987 -0.85%
2014-07-28 0 1.180 1.160 1.180 1.150 1.190 108,000 124,880 1.1563 0.601 0.591 0.601 0.586 0.606 212,025 0.5890 2.61%
2014-07-25 0 1.150 1.150 1.160 1.140 1.180 262,000 302,860 1.1560 0.586 0.586 0.591 0.581 0.601 514,357 0.5888 -1.71%
2014-07-24 0 1.170 1.150 1.170 1.180 1.200 476,000 569,180 1.1958 0.596 0.586 0.596 0.601 0.611 934,480 0.6091 -0.85%
2014-07-23 0 1.180 1.180 1.200 1.160 1.200 336,000 395,620 1.1774 0.601 0.601 0.611 0.591 0.611 659,633 0.5998 1.72%
2014-07-22 0 1.160 1.150 1.170 1.160 1.160 30,000 34,800 1.1600 0.591 0.586 0.596 0.591 0.591 58,896 0.5909 -0.85%
2014-07-21 0 1.170 1.150 1.170 - - 0 0 - 0.596 0.586 0.596 - - 0 - 0.00%
2014-07-18 0 1.170 1.150 1.170 1.150 1.180 328,000 382,460 1.1660 0.596 0.586 0.596 0.586 0.601 643,928 0.5939 1.74%
2014-07-17 0 1.150 1.150 1.160 1.150 1.150 154,000 177,100 1.1500 0.586 0.586 0.591 0.586 0.586 302,332 0.5858 0.88%
2014-07-16 0 1.140 1.140 1.160 1.130 1.160 164,000 187,860 1.1455 0.581 0.581 0.591 0.576 0.591 321,964 0.5835 0.00%
2014-07-15 0 1.140 1.140 1.150 1.130 1.150 152,000 172,480 1.1347 0.581 0.581 0.586 0.576 0.586 298,405 0.5780 0.00%
2014-07-14 0 1.140 1.130 1.140 1.140 1.170 318,000 367,880 1.1569 0.581 0.576 0.581 0.581 0.596 624,296 0.5893 -0.87%
2014-07-11 0 1.150 1.150 1.180 1.150 1.150 56,000 64,400 1.1500 0.586 0.586 0.601 0.586 0.586 109,939 0.5858 -0.86%
2014-07-10 0 1.160 1.160 1.190 1.160 1.170 86,000 100,160 1.1647 0.591 0.591 0.606 0.591 0.596 168,835 0.5932 -0.85%
2014-07-09 0 1.170 1.130 1.190 - - 0 0 - 0.596 0.576 0.606 - - 0 - 0.00%
2014-07-08 0 1.170 1.150 1.190 1.170 1.170 74,000 86,580 1.1700 0.596 0.586 0.606 0.596 0.596 145,276 0.5960 0.86%
2014-07-07 0 1.160 1.160 1.190 1.160 1.210 328,000 386,580 1.1786 0.591 0.591 0.606 0.591 0.616 643,928 0.6003 0.00%
2014-07-04 0 1.160 1.150 1.160 1.160 1.180 612,000 711,300 1.1623 0.591 0.586 0.591 0.591 0.601 1,201,475 0.5920 0.00%
2014-07-03 0 1.160 1.160 1.170 1.160 1.160 14,000 16,240 1.1600 0.591 0.591 0.596 0.591 0.591 27,485 0.5909 -1.69%
2014-07-02 0 1.180 1.170 1.180 1.170 1.190 22,000 25,820 1.1736 0.601 0.596 0.601 0.596 0.606 43,190 0.5978 0.85%
2014-06-30 0 1.170 1.170 1.180 1.150 1.170 144,000 166,960 1.1594 0.596 0.596 0.601 0.586 0.596 282,700 0.5906 1.74%
2014-06-27 0 1.150 1.150 1.170 1.150 1.150 302,000 347,300 1.1500 0.586 0.586 0.596 0.586 0.586 592,884 0.5858 0.00%
2014-06-26 0 1.150 1.150 1.180 1.130 1.150 770,000 885,400 1.1499 0.586 0.586 0.601 0.576 0.586 1,511,659 0.5857 0.00%
2014-06-25 0 1.150 1.150 1.180 1.120 1.150 6,000 6,840 1.1400 0.586 0.586 0.601 0.570 0.586 11,779 0.5807 1.77%
2014-06-24 0 1.130 1.130 1.140 1.120 1.140 56,000 63,640 1.1364 0.576 0.576 0.581 0.570 0.581 109,939 0.5789 0.00%
2014-06-23 0 1.130 1.110 1.130 1.120 1.130 400,000 451,760 1.1294 0.576 0.565 0.576 0.570 0.576 785,277 0.5753 1.80%
2014-06-20 0 1.110 1.110 1.130 1.110 1.130 128,000 143,120 1.1181 0.565 0.565 0.576 0.565 0.576 251,289 0.5695 -2.63%
2014-06-19 0 1.140 1.120 1.140 - - 0 0 - 0.581 0.570 0.581 - - 0 - 0.00%
2014-06-18 0 1.140 1.120 1.140 1.120 1.140 204,000 228,560 1.1204 0.581 0.570 0.581 0.570 0.581 400,492 0.5707 1.79%
2014-06-17 0 1.120 1.120 1.130 1.110 1.130 224,000 250,420 1.1179 0.570 0.570 0.576 0.565 0.576 439,755 0.5695 -0.88%
2014-06-16 0 1.130 1.130 1.140 1.130 1.130 90,000 101,700 1.1300 0.576 0.576 0.581 0.576 0.576 176,687 0.5756 -0.88%
2014-06-13 0 1.140 1.130 1.150 - - 0 0 - 0.581 0.576 0.586 - - 0 - 0.00%
2014-06-12 0 1.140 1.140 1.150 1.130 1.140 210,000 238,120 1.1339 0.581 0.581 0.586 0.576 0.581 412,271 0.5776 -0.87%
2014-06-11 0 1.150 1.150 1.160 1.140 1.160 160,000 184,400 1.1525 0.586 0.586 0.591 0.581 0.591 314,111 0.5871 -0.86%
2014-06-10 0 1.160 1.140 1.160 1.150 1.170 276,000 317,660 1.1509 0.591 0.581 0.591 0.586 0.596 541,841 0.5863 0.00%
2014-06-09 0 1.160 1.150 1.160 1.160 1.160 90,000 104,400 1.1600 0.591 0.586 0.591 0.591 0.591 176,687 0.5909 -0.85%
2014-06-06 0 1.170 1.150 1.180 1.170 1.170 50,000 58,500 1.1700 0.596 0.586 0.601 0.596 0.596 98,160 0.5960 0.00%
2014-06-05 0 1.170 1.150 1.170 1.170 1.170 22,000 25,740 1.1700 0.596 0.586 0.596 0.596 0.596 43,190 0.5960 0.00%
2014-06-04 0 1.170 1.150 1.170 - - 0 0 - 0.596 0.586 0.596 - - 0 - 0.00%
2014-06-03 0 1.170 1.160 1.170 1.120 1.200 914,000 1,045,660 1.1440 0.596 0.591 0.596 0.570 0.611 1,794,359 0.5827 0.00%
2014-05-30 0 1.170 1.170 1.190 1.170 1.170 70,000 81,900 1.1700 0.596 0.596 0.606 0.596 0.596 137,424 0.5960 -1.68%
2014-05-29 0 1.190 1.170 1.190 1.190 1.190 8,000 9,520 1.1900 0.606 0.596 0.606 0.606 0.606 15,706 0.6062 0.00%
2014-05-28 0 1.190 1.170 1.200 1.160 1.200 132,000 157,060 1.1898 0.606 0.596 0.611 0.591 0.611 259,142 0.6061 0.85%
2014-05-27 0 1.180 1.160 1.180 - - 0 0 - 0.601 0.591 0.601 - - 0 - 0.00%
2014-05-26 0 1.180 1.170 1.200 1.180 1.190 152,000 179,860 1.1833 0.601 0.596 0.611 0.601 0.606 298,405 0.6027 1.72%
2014-05-23 0 1.160 1.160 1.170 1.150 1.160 396,000 459,100 1.1593 0.591 0.591 0.596 0.586 0.591 777,425 0.5905 0.00%
2014-05-22 0 1.160 1.150 1.180 1.150 1.180 224,000 259,840 1.1600 0.591 0.586 0.601 0.586 0.601 439,755 0.5909 0.00%
2014-05-21 0 1.160 1.160 1.170 1.150 1.180 176,000 205,130 1.1655 0.591 0.591 0.596 0.586 0.601 345,522 0.5937 0.00%
2014-05-20 0 1.160 1.160 1.190 1.160 1.170 28,000 32,740 1.1693 0.591 0.591 0.606 0.591 0.596 54,969 0.5956 0.87%
2014-05-19 0 1.150 1.150 1.170 1.150 1.190 308,000 363,020 1.1786 0.586 0.586 0.596 0.586 0.606 604,664 0.6004 -2.54%
2014-05-16 0 1.180 1.160 1.190 1.160 1.190 208,000 245,120 1.1785 0.601 0.591 0.606 0.591 0.606 408,344 0.6003 0.00%
2014-05-15 0 1.180 1.170 1.180 1.150 1.190 190,000 224,800 1.1832 0.601 0.596 0.601 0.586 0.606 373,007 0.6027 0.00%
2014-05-14 0 1.180 1.170 1.180 1.180 1.200 158,000 186,560 1.1808 0.601 0.596 0.601 0.601 0.611 310,185 0.6014 0.00%
2014-05-13 0 1.180 1.150 1.180 1.130 1.190 1,044,000 1,197,920 1.1474 0.601 0.586 0.601 0.576 0.606 2,049,574 0.5845 1.72%
2014-05-12 0 1.160 1.140 1.160 1.130 1.190 932,000 1,094,220 1.1741 0.591 0.581 0.591 0.576 0.606 1,829,697 0.5980 1.75%
2014-05-09 0 1.140 1.130 1.160 1.140 1.200 688,000 798,340 1.1604 0.581 0.576 0.591 0.581 0.611 1,350,677 0.5911 -5.00%
2014-05-08 0 1.200 1.190 1.250 1.190 1.260 776,000 945,020 1.2178 0.611 0.606 0.637 0.606 0.642 1,523,438 0.6203 -4.76%
2014-05-07 0 1.260 1.260 1.270 1.180 1.270 374,000 460,840 1.2322 0.642 0.642 0.647 0.601 0.647 734,234 0.6276 -0.79%
2014-05-05 0 1.270 1.260 1.270 1.250 1.270 378,000 476,240 1.2599 0.647 0.642 0.647 0.637 0.647 742,087 0.6418 0.79%
2014-05-02 0 1.260 1.250 1.260 1.250 1.270 264,000 333,700 1.2640 0.642 0.637 0.642 0.637 0.647 518,283 0.6439 0.80%
2014-04-30 0 1.250 1.250 1.260 1.190 1.260 1,248,000 1,535,100 1.2300 0.637 0.637 0.642 0.606 0.642 2,450,066 0.6266 5.04%
2014-04-29 0 1.240 1.220 1.240 1.220 1.250 882,000 1,095,520 1.2421 0.606 0.596 0.606 0.596 0.611 1,804,290 0.6072 0.00%
2014-04-28 0 1.240 1.210 1.240 1.230 1.250 706,000 875,160 1.2396 0.606 0.591 0.606 0.601 0.611 1,444,251 0.6060 0.00%
2014-04-25 0 1.240 1.220 1.250 1.160 1.240 568,000 691,820 1.2180 0.606 0.596 0.611 0.567 0.606 1,161,947 0.5954 0.81%
2014-04-24 0 1.230 1.190 1.240 1.220 1.250 362,000 447,100 1.2351 0.601 0.582 0.606 0.596 0.611 740,536 0.6038 -0.81%
2014-04-23 0 1.240 1.240 1.250 1.230 1.260 638,000 789,540 1.2375 0.606 0.606 0.611 0.601 0.616 1,305,144 0.6049 0.81%
2014-04-22 0 1.230 1.220 1.230 1.200 1.240 410,000 500,094 1.2197 0.601 0.596 0.601 0.587 0.606 838,729 0.5963 1.65%
2014-04-17 0 1.210 1.210 1.220 1.180 1.220 576,000 695,760 1.2079 0.591 0.591 0.596 0.577 0.596 1,178,312 0.5905 2.54%
2014-04-16 0 1.180 1.180 1.200 1.180 1.200 28,000 33,260 1.1879 0.577 0.577 0.587 0.577 0.587 57,279 0.5807 -0.84%
2014-04-15 0 1.190 1.190 1.200 1.110 1.210 968,000 1,142,620 1.1804 0.582 0.582 0.587 0.543 0.591 1,980,219 0.5770 1.71%
2014-04-14 0 1.170 1.150 1.180 1.160 1.190 1,452,000 1,701,060 1.1715 0.572 0.562 0.577 0.567 0.582 2,970,329 0.5727 -0.85%
2014-04-11 0 1.180 1.170 1.180 1.140 1.180 1,260,000 1,461,880 1.1602 0.577 0.572 0.577 0.557 0.577 2,577,558 0.5672 2.61%
2014-04-10 0 1.150 1.150 1.160 1.100 1.150 754,000 857,060 1.1367 0.562 0.562 0.567 0.538 0.562 1,542,443 0.5557 2.68%
2014-04-09 0 1.120 1.100 1.120 1.120 1.120 2,000 2,240 1.1200 0.547 0.538 0.547 0.547 0.547 4,091 0.5475 2.75%
2014-04-08 0 1.090 1.100 1.110 1.080 1.110 316,000 345,600 1.0937 0.533 0.538 0.543 0.528 0.543 646,435 0.5346 -0.91%
2014-04-07 0 1.100 1.090 1.120 1.090 1.120 776,000 857,260 1.1047 0.538 0.533 0.547 0.533 0.547 1,587,448 0.5400 -1.79%
2014-04-04 0 1.120 1.110 1.130 1.120 1.120 206,000 230,720 1.1200 0.547 0.543 0.552 0.547 0.547 421,410 0.5475 0.00%
2014-04-03 0 1.120 1.110 1.120 1.110 1.150 276,000 308,680 1.1184 0.547 0.543 0.547 0.543 0.562 564,608 0.5467 0.90%
2014-04-02 0 1.110 1.110 1.130 1.090 1.140 1,176,000 1,315,640 1.1187 0.543 0.543 0.552 0.533 0.557 2,405,721 0.5469 0.91%
2014-04-01 0 1.100 1.100 1.130 1.090 1.140 1,228,000 1,369,300 1.1151 0.538 0.538 0.552 0.533 0.557 2,512,096 0.5451 -3.51%
2014-03-31 0 1.140 1.120 1.150 1.100 1.150 332,000 376,660 1.1345 0.557 0.547 0.562 0.538 0.562 679,166 0.5546 -0.87%
2014-03-28 0 1.150 1.130 1.150 1.130 1.160 340,000 390,760 1.1493 0.562 0.552 0.562 0.552 0.567 695,531 0.5618 0.00%
2014-03-27 0 1.150 1.120 1.150 1.070 1.200 1,044,000 1,176,180 1.1266 0.562 0.547 0.562 0.523 0.587 2,135,691 0.5507 -0.86%
2014-03-26 0 1.160 1.150 1.160 1.080 1.200 4,388,000 5,013,820 1.1426 0.567 0.562 0.567 0.528 0.587 8,976,448 0.5586 -9.38%
2014-03-25 1 - - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2014-03-24 0 1.280 1.270 1.280 1.270 1.320 604,000 774,300 1.2820 0.626 0.621 0.626 0.621 0.645 1,235,591 0.6267 -0.78%
2014-03-21 0 1.290 1.280 1.290 1.260 1.290 408,000 521,000 1.2770 0.631 0.626 0.631 0.616 0.631 834,638 0.6242 1.57%
2014-03-20 0 1.270 1.280 1.290 1.270 1.310 1,162,000 1,495,560 1.2871 0.621 0.626 0.631 0.621 0.640 2,377,081 0.6292 -3.05%
2014-03-19 0 1.310 1.310 1.320 1.300 1.320 358,000 469,700 1.3120 0.640 0.640 0.645 0.635 0.645 732,354 0.6414 -1.50%
2014-03-18 0 1.330 1.310 1.340 1.310 1.330 340,000 446,880 1.3144 0.650 0.640 0.655 0.640 0.650 695,531 0.6425 1.53%
2014-03-17 0 1.310 1.310 1.320 1.260 1.330 1,132,000 1,465,520 1.2946 0.640 0.640 0.645 0.616 0.650 2,315,711 0.6329 3.97%
2014-03-14 0 1.260 1.240 1.270 1.220 1.270 1,536,000 1,906,480 1.2412 0.616 0.606 0.621 0.596 0.621 3,142,166 0.6067 -3.08%
2014-03-13 0 1.300 1.280 1.310 1.270 1.300 524,000 671,720 1.2819 0.635 0.626 0.640 0.621 0.635 1,071,937 0.6266 0.00%
2014-03-12 0 1.300 1.280 1.300 1.280 1.310 458,000 594,060 1.2971 0.635 0.626 0.635 0.626 0.640 936,922 0.6341 -1.52%
2014-03-11 0 1.320 1.310 1.320 1.270 1.320 434,000 568,620 1.3102 0.645 0.640 0.645 0.621 0.645 887,825 0.6405 0.76%
2014-03-10 0 1.310 1.310 1.320 1.290 1.310 1,454,000 1,903,480 1.3091 0.640 0.640 0.645 0.631 0.640 2,974,420 0.6399 -1.50%
2014-03-07 0 1.330 1.310 1.330 1.320 1.340 446,000 593,760 1.3313 0.650 0.640 0.650 0.645 0.655 912,374 0.6508 0.00%
2014-03-06 0 1.330 1.320 1.330 1.310 1.340 656,000 865,760 1.3198 0.650 0.645 0.650 0.640 0.655 1,341,967 0.6451 1.53%
2014-03-05 0 1.310 1.310 1.320 1.290 1.320 1,148,000 1,503,800 1.3099 0.640 0.640 0.645 0.631 0.645 2,348,442 0.6403 1.55%
2014-03-04 0 1.290 1.290 1.300 1.250 1.360 3,084,000 4,065,040 1.3181 0.631 0.631 0.635 0.611 0.665 6,308,880 0.6443 2.38%
2014-03-03 0 1.260 1.270 1.280 1.230 1.280 584,000 730,480 1.2508 0.616 0.621 0.626 0.601 0.626 1,194,678 0.6114 1.61%
2014-02-28 0 1.240 1.240 1.250 1.230 1.260 566,000 703,060 1.2422 0.606 0.606 0.611 0.601 0.616 1,157,855 0.6072 1.64%
2014-02-27 0 1.220 1.220 1.240 1.220 1.250 550,000 678,940 1.2344 0.596 0.596 0.606 0.596 0.611 1,125,124 0.6034 0.00%
2014-02-26 0 1.220 1.220 1.230 1.220 1.250 504,000 619,020 1.2282 0.596 0.596 0.601 0.596 0.611 1,031,023 0.6004 0.83%
2014-02-25 0 1.210 1.210 1.230 1.200 1.260 960,000 1,177,500 1.2266 0.591 0.591 0.601 0.587 0.616 1,963,854 0.5996 -0.82%
2014-02-24 0 1.220 1.210 1.230 1.210 1.240 376,000 458,820 1.2203 0.596 0.591 0.601 0.591 0.606 769,176 0.5965 0.00%
2014-02-21 0 1.220 1.210 1.230 1.210 1.230 354,000 433,460 1.2245 0.596 0.591 0.601 0.591 0.601 724,171 0.5986 -1.61%
2014-02-20 0 1.240 1.220 1.240 1.180 1.270 576,000 706,780 1.2270 0.606 0.596 0.606 0.577 0.621 1,178,312 0.5998 0.00%
2014-02-19 0 1.240 1.230 1.240 1.240 1.250 274,000 340,460 1.2426 0.606 0.601 0.606 0.606 0.611 560,517 0.6074 -1.59%
2014-02-18 0 1.260 1.250 1.260 1.250 1.280 286,000 361,400 1.2636 0.616 0.611 0.616 0.611 0.626 585,065 0.6177 0.00%
2014-02-17 0 1.260 1.260 1.270 1.250 1.270 250,000 312,940 1.2518 0.616 0.616 0.621 0.611 0.621 511,420 0.6119 0.80%
2014-02-14 0 1.250 1.250 1.270 1.250 1.300 1,332,000 1,681,880 1.2627 0.611 0.611 0.621 0.611 0.635 2,724,847 0.6172 -3.10%
2014-02-13 0 1.290 1.280 1.290 1.210 1.310 3,750,000 4,791,500 1.2777 0.631 0.626 0.631 0.591 0.640 7,671,303 0.6246 6.61%
2014-02-12 0 1.210 1.200 1.210 1.200 1.220 532,000 642,380 1.2075 0.591 0.587 0.591 0.587 0.596 1,088,302 0.5903 0.00%
2014-02-11 0 1.210 1.210 1.220 1.190 1.220 388,000 468,960 1.2087 0.591 0.591 0.596 0.582 0.596 793,724 0.5908 0.00%
2014-02-10 0 1.210 1.190 1.210 1.180 1.220 314,000 370,640 1.1804 0.591 0.582 0.591 0.577 0.596 642,344 0.5770 2.54%
2014-02-07 0 1.180 1.180 1.190 1.170 1.190 376,000 443,680 1.1800 0.577 0.577 0.582 0.572 0.582 769,176 0.5768 -0.84%
2014-02-06 0 1.190 1.190 1.200 1.190 1.200 620,000 740,600 1.1945 0.582 0.582 0.587 0.582 0.587 1,268,322 0.5839 -0.83%
2014-02-05 0 1.200 1.200 1.210 1.190 1.220 536,000 642,940 1.1995 0.587 0.587 0.591 0.582 0.596 1,096,485 0.5864 0.00%
2014-02-04 0 1.200 1.200 1.210 1.200 1.230 668,000 808,360 1.2101 0.587 0.587 0.591 0.587 0.601 1,366,515 0.5915 -0.83%
2014-01-30 0 1.210 1.200 1.210 1.210 1.220 144,000 174,260 1.2101 0.591 0.587 0.591 0.591 0.596 294,578 0.5916 0.00%
2014-01-29 0 1.210 1.210 1.230 1.210 1.240 186,000 228,140 1.2266 0.591 0.591 0.601 0.591 0.606 380,497 0.5996 0.83%
2014-01-28 0 1.200 1.190 1.210 1.200 1.210 40,000 48,360 1.2090 0.587 0.582 0.591 0.587 0.591 81,827 0.5910 -0.83%
2014-01-27 0 1.210 1.210 1.220 1.160 1.220 2,102,000 2,504,900 1.1917 0.591 0.591 0.596 0.567 0.596 4,300,021 0.5825 -0.82%
2014-01-24 0 1.220 1.220 1.230 1.200 1.240 1,240,000 1,511,920 1.2193 0.596 0.596 0.601 0.587 0.606 2,536,644 0.5960 -1.61%
2014-01-23 0 1.240 1.220 1.240 1.220 1.250 234,000 289,600 1.2376 0.606 0.596 0.606 0.596 0.611 478,689 0.6050 -0.80%
2014-01-22 0 1.250 1.230 1.250 1.220 1.270 1,744,000 2,172,480 1.2457 0.611 0.601 0.611 0.596 0.621 3,567,667 0.6089 0.00%
2014-01-21 0 1.250 1.230 1.250 1.190 1.250 1,606,000 1,976,120 1.2305 0.611 0.601 0.611 0.582 0.611 3,285,363 0.6015 3.31%
2014-01-20 0 1.210 1.210 1.220 1.180 1.260 1,830,000 2,199,560 1.2019 0.591 0.591 0.596 0.577 0.616 3,743,596 0.5876 -3.97%
2014-01-17 0 1.260 1.250 1.270 1.180 1.270 5,376,000 6,677,640 1.2421 0.616 0.611 0.621 0.577 0.621 10,997,580 0.6072 7.69%
2014-01-16 0 1.170 1.170 1.180 1.160 1.190 504,000 590,660 1.1719 0.572 0.572 0.577 0.567 0.582 1,031,023 0.5729 0.00%
2014-01-15 0 1.170 1.170 1.200 1.160 1.190 394,000 462,920 1.1749 0.572 0.572 0.587 0.567 0.582 805,998 0.5743 -0.85%
2014-01-14 0 1.180 1.170 1.190 1.160 1.210 1,738,000 2,068,560 1.1902 0.577 0.572 0.582 0.567 0.591 3,555,393 0.5818 -0.84%
2014-01-13 0 1.190 1.180 1.190 1.140 1.200 3,140,000 3,670,820 1.1691 0.582 0.577 0.582 0.557 0.587 6,423,438 0.5715 4.39%
2014-01-10 0 1.140 1.140 1.160 1.140 1.200 2,076,000 2,402,600 1.1573 0.557 0.557 0.567 0.557 0.587 4,246,833 0.5657 -3.39%
2014-01-09 0 1.180 1.180 1.190 1.170 1.230 2,462,000 2,960,360 1.2024 0.577 0.577 0.582 0.572 0.601 5,036,466 0.5878 -1.67%
2014-01-08 0 1.200 1.200 1.210 1.190 1.260 5,892,000 7,245,100 1.2297 0.587 0.587 0.591 0.582 0.616 12,053,151 0.6011 -2.44%
2014-01-07 0 1.230 1.220 1.230 1.110 1.240 5,644,000 6,747,620 1.1955 0.601 0.596 0.601 0.543 0.606 11,545,823 0.5844 10.81%
2014-01-06 0 1.110 1.110 1.130 1.100 1.140 736,000 824,880 1.1208 0.543 0.543 0.552 0.538 0.557 1,505,621 0.5479 -3.48%
2014-01-03 0 1.150 1.140 1.160 1.130 1.180 808,000 925,840 1.1458 0.562 0.557 0.567 0.552 0.577 1,652,910 0.5601 -2.54%
2014-01-02 0 1.180 1.180 1.190 1.150 1.190 1,130,000 1,323,380 1.1711 0.577 0.577 0.582 0.562 0.582 2,311,619 0.5725 0.00%
2013-12-31 0 1.180 1.180 1.190 1.130 1.200 1,260,000 1,475,860 1.1713 0.577 0.577 0.582 0.552 0.587 2,577,558 0.5726 0.85%
2013-12-30 0 1.170 1.160 1.170 1.090 1.170 823,000 939,180 1.1412 0.572 0.567 0.572 0.533 0.572 1,683,595 0.5578 4.46%
2013-12-27 0 1.120 1.120 1.130 1.090 1.130 564,000 619,200 1.0979 0.547 0.547 0.552 0.533 0.552 1,153,764 0.5367 0.90%
2013-12-24 0 1.110 1.110 1.120 1.110 1.110 112,000 124,320 1.1100 0.543 0.543 0.547 0.543 0.543 229,116 0.5426 -0.89%
2013-12-23 0 1.120 1.120 1.140 1.110 1.140 116,000 129,800 1.1190 0.547 0.547 0.557 0.543 0.557 237,299 0.5470 0.90%
2013-12-20 0 1.110 1.110 1.120 1.100 1.120 450,000 498,580 1.1080 0.543 0.543 0.547 0.538 0.547 920,556 0.5416 0.00%
2013-12-19 0 1.110 1.110 1.120 1.110 1.140 574,000 642,660 1.1196 0.543 0.543 0.547 0.543 0.557 1,174,221 0.5473 -1.77%
2013-12-18 0 1.130 1.120 1.130 1.110 1.140 440,000 493,980 1.1227 0.552 0.547 0.552 0.543 0.557 900,100 0.5488 -0.88%
2013-12-17 0 1.140 1.130 1.150 1.110 1.160 1,144,000 1,292,920 1.1302 0.557 0.552 0.562 0.543 0.567 2,340,259 0.5525 -0.87%
2013-12-16 0 1.150 1.150 1.160 1.130 1.200 1,078,000 1,235,640 1.1462 0.562 0.562 0.567 0.552 0.587 2,205,244 0.5603 -3.36%
2013-12-13 0 1.190 1.170 1.190 1.150 1.200 1,272,000 1,492,860 1.1736 0.582 0.572 0.582 0.562 0.587 2,602,106 0.5737 -0.83%
2013-12-12 0 1.200 1.200 1.210 1.140 1.220 2,644,000 3,120,520 1.1802 0.587 0.587 0.591 0.557 0.596 5,408,780 0.5769 2.56%
2013-12-11 0 1.170 1.170 1.180 1.150 1.320 7,234,000 8,850,900 1.2235 0.572 0.572 0.577 0.562 0.645 14,798,455 0.5981 -9.30%
2013-12-10 0 1.290 1.280 1.290 1.140 1.310 11,176,000 13,824,500 1.2370 0.631 0.626 0.631 0.557 0.640 22,862,529 0.6047 15.18%
2013-12-09 0 1.120 1.120 1.140 1.110 1.150 798,000 902,500 1.1310 0.547 0.547 0.557 0.543 0.562 1,632,453 0.5528 -2.61%
2013-12-06 0 1.150 1.140 1.160 1.130 1.180 1,592,000 1,844,820 1.1588 0.562 0.557 0.567 0.552 0.577 3,256,724 0.5665 -1.71%
2013-12-05 0 1.170 1.170 1.190 1.090 1.190 3,080,000 3,513,320 1.1407 0.572 0.572 0.582 0.533 0.582 6,300,697 0.5576 6.36%
2013-12-04 0 1.100 1.090 1.100 1.050 1.120 3,152,000 3,445,700 1.0932 0.538 0.533 0.538 0.513 0.547 6,447,986 0.5344 2.80%
2013-12-03 0 1.070 1.050 1.070 1.050 1.080 876,000 934,740 1.0671 0.523 0.513 0.523 0.513 0.528 1,792,016 0.5216 -0.93%
2013-12-02 0 1.080 1.070 1.080 1.050 1.080 1,572,000 1,672,240 1.0638 0.528 0.523 0.528 0.513 0.528 3,215,810 0.5200 3.85%
2013-11-29 0 1.040 1.040 1.060 1.040 1.070 412,000 434,100 1.0536 0.508 0.508 0.518 0.508 0.523 842,821 0.5151 -1.89%
2013-11-28 0 1.060 1.060 1.070 1.050 1.070 996,000 1,054,840 1.0591 0.518 0.518 0.523 0.513 0.523 2,037,498 0.5177 0.95%
2013-11-27 0 1.050 1.050 1.060 1.040 1.060 714,000 749,160 1.0492 0.513 0.513 0.518 0.508 0.518 1,460,616 0.5129 0.00%
2013-11-26 0 1.050 1.050 1.060 1.050 1.060 930,000 979,420 1.0531 0.513 0.513 0.518 0.513 0.518 1,902,483 0.5148 0.96%
2013-11-25 0 1.040 1.040 1.050 1.020 1.040 568,000 587,700 1.0347 0.508 0.508 0.513 0.499 0.508 1,161,947 0.5058 0.97%
2013-11-22 0 1.030 1.020 1.030 1.010 1.040 866,000 882,460 1.0190 0.503 0.499 0.503 0.494 0.508 1,771,560 0.4981 -0.96%
2013-11-21 0 1.040 1.030 1.040 1.020 1.040 530,000 544,120 1.0266 0.508 0.503 0.508 0.499 0.508 1,084,211 0.5019 0.97%
2013-11-20 0 1.030 1.030 1.040 1.020 1.040 288,000 297,560 1.0332 0.503 0.503 0.508 0.499 0.508 589,156 0.5051 0.00%
2013-11-19 0 1.030 1.030 1.040 1.020 1.050 820,000 844,300 1.0296 0.503 0.503 0.508 0.499 0.513 1,677,458 0.5033 -0.96%
2013-11-18 0 1.040 1.040 1.050 1.040 1.070 604,000 631,960 1.0463 0.508 0.508 0.513 0.508 0.523 1,235,591 0.5115 0.97%
2013-11-15 0 1.030 1.030 1.050 1.030 1.040 240,000 248,360 1.0348 0.503 0.503 0.513 0.503 0.508 490,963 0.5059 0.00%
2013-11-14 0 1.030 1.020 1.040 1.000 1.050 404,000 413,580 1.0237 0.503 0.499 0.508 0.489 0.513 826,455 0.5004 0.00%
2013-11-13 0 1.030 1.000 1.030 1.000 1.040 1,686,000 1,718,200 1.0191 0.503 0.489 0.503 0.489 0.508 3,449,018 0.4982 -0.96%
2013-11-12 0 1.040 1.040 1.050 1.040 1.060 174,000 181,900 1.0454 0.508 0.508 0.513 0.508 0.518 355,948 0.5110 0.00%
2013-11-11 0 1.040 1.040 1.060 1.040 1.070 498,000 522,380 1.0490 0.508 0.508 0.518 0.508 0.523 1,018,749 0.5128 -1.89%
2013-11-08 0 1.060 1.060 1.070 1.050 1.080 238,000 253,160 1.0637 0.518 0.518 0.523 0.513 0.528 486,872 0.5200 0.00%
2013-11-07 0 1.060 1.050 1.070 1.040 1.090 430,000 453,200 1.0540 0.518 0.513 0.523 0.508 0.533 879,643 0.5152 0.95%
2013-11-06 0 1.050 1.050 1.060 1.050 1.070 800,000 850,080 1.0626 0.513 0.513 0.518 0.513 0.523 1,636,545 0.5194 -1.87%
2013-11-05 0 1.070 1.070 1.080 1.070 1.100 738,000 796,840 1.0797 0.523 0.523 0.528 0.523 0.538 1,509,712 0.5278 -2.73%
2013-11-04 0 1.100 1.090 1.100 1.090 1.120 1,320,000 1,456,580 1.1035 0.538 0.533 0.538 0.533 0.547 2,700,299 0.5394 0.00%
2013-11-01 0 1.100 1.100 1.110 1.060 1.130 2,098,000 2,299,460 1.0960 0.538 0.538 0.543 0.518 0.552 4,291,838 0.5358 2.80%
2013-10-31 0 1.070 1.060 1.080 1.040 1.090 1,646,000 1,742,000 1.0583 0.523 0.518 0.528 0.508 0.533 3,367,191 0.5173 0.94%
2013-10-30 0 1.060 1.050 1.060 1.020 1.080 2,306,000 2,440,340 1.0583 0.518 0.513 0.518 0.499 0.528 4,717,340 0.5173 6.00%
2013-10-29 0 1.000 1.000 1.020 1.000 1.050 798,000 817,120 1.0240 0.489 0.489 0.499 0.489 0.513 1,632,453 0.5005 -1.96%
2013-10-28 0 1.020 1.020 1.030 1.010 1.030 170,000 173,980 1.0234 0.499 0.499 0.503 0.494 0.503 347,766 0.5003 0.99%
2013-10-25 0 1.010 1.010 1.020 1.010 1.020 402,000 407,880 1.0146 0.494 0.494 0.499 0.494 0.499 822,364 0.4960 0.00%
2013-10-24 0 1.010 1.010 1.020 0.990 1.010 864,000 868,340 1.0050 0.494 0.494 0.499 0.484 0.494 1,767,468 0.4913 -0.98%
2013-10-23 0 1.020 1.010 1.020 1.020 1.060 526,000 542,260 1.0309 0.499 0.494 0.499 0.499 0.518 1,076,028 0.5039 -0.97%
2013-10-22 0 1.030 1.030 1.040 1.030 1.050 856,000 886,860 1.0361 0.503 0.503 0.508 0.503 0.513 1,751,103 0.5065 -1.90%
2013-10-21 0 1.050 1.050 1.060 1.040 1.070 818,000 863,060 1.0551 0.513 0.513 0.518 0.508 0.523 1,673,367 0.5158 -0.94%
2013-10-18 0 1.060 1.060 1.070 1.060 1.070 420,000 448,280 1.0673 0.518 0.518 0.523 0.518 0.523 859,186 0.5217 0.00%
2013-10-17 0 1.060 1.040 1.060 1.040 1.090 1,026,000 1,087,180 1.0596 0.518 0.508 0.518 0.508 0.533 2,098,869 0.5180 0.00%
2013-10-16 0 1.060 1.060 1.070 1.050 1.100 698,000 740,320 1.0606 0.518 0.518 0.523 0.513 0.538 1,427,885 0.5185 -3.64%
2013-10-15 0 1.100 1.080 1.100 1.080 1.120 828,000 903,260 1.0909 0.538 0.528 0.538 0.528 0.547 1,693,824 0.5333 1.85%
2013-10-11 0 1.080 1.070 1.090 1.060 1.110 1,068,000 1,145,280 1.0724 0.528 0.523 0.533 0.518 0.543 2,184,787 0.5242 -0.92%
2013-10-10 0 1.090 1.090 1.100 1.080 1.110 1,296,000 1,414,180 1.0912 0.533 0.533 0.538 0.528 0.543 2,651,202 0.5334 0.00%
2013-10-09 0 1.090 1.090 1.110 1.090 1.150 2,770,000 3,066,260 1.1070 0.533 0.533 0.543 0.533 0.562 5,666,536 0.5411 -4.39%
2013-10-08 0 1.140 1.140 1.150 1.130 1.140 1,486,000 1,687,520 1.1356 0.557 0.557 0.562 0.552 0.557 3,039,882 0.5551 0.88%
2013-10-07 0 1.130 1.120 1.130 1.110 1.140 1,190,000 1,337,020 1.1235 0.552 0.547 0.552 0.543 0.557 2,434,360 0.5492 1.80%
2013-10-04 0 1.110 1.110 1.120 1.110 1.140 794,000 888,900 1.1195 0.543 0.543 0.547 0.543 0.557 1,624,271 0.5473 -0.89%
2013-10-03 0 1.120 1.120 1.130 1.120 1.170 2,472,000 2,817,480 1.1398 0.547 0.547 0.552 0.547 0.572 5,056,923 0.5572 -0.88%
2013-10-02 0 1.130 1.130 1.140 1.090 1.140 1,976,000 2,214,560 1.1207 0.552 0.552 0.557 0.533 0.557 4,042,265 0.5479 1.80%
2013-09-30 0 1.110 1.100 1.110 1.100 1.140 1,506,000 1,673,280 1.1111 0.543 0.538 0.543 0.538 0.557 3,080,795 0.5431 -3.48%
2013-09-27 0 1.150 1.150 1.160 1.130 1.190 5,834,000 6,771,460 1.1607 0.562 0.562 0.567 0.552 0.582 11,934,502 0.5674 0.00%
2013-09-26 0 1.150 1.150 1.160 1.080 1.170 5,198,000 5,939,120 1.1426 0.562 0.562 0.567 0.528 0.572 10,633,449 0.5585 5.50%
2013-09-25 0 1.090 1.080 1.090 1.030 1.100 1,654,000 1,787,160 1.0805 0.533 0.528 0.533 0.503 0.538 3,383,556 0.5282 2.83%
2013-09-24 0 1.060 1.060 1.070 1.030 1.060 640,000 669,820 1.0466 0.518 0.518 0.523 0.503 0.518 1,309,236 0.5116 0.00%
2013-09-23 0 1.060 1.060 1.070 1.030 1.060 256,000 268,260 1.0479 0.518 0.518 0.523 0.503 0.518 523,694 0.5122 1.92%
2013-09-19 0 1.040 1.040 1.050 1.010 1.060 1,682,000 1,750,840 1.0409 0.508 0.508 0.513 0.494 0.518 3,440,835 0.5088 -1.89%
2013-09-18 0 1.060 1.060 1.070 1.040 1.070 640,000 681,340 1.0646 0.518 0.518 0.523 0.508 0.523 1,309,236 0.5204 1.92%
2013-09-17 0 1.040 1.040 1.050 1.040 1.060 690,000 718,660 1.0415 0.508 0.508 0.513 0.508 0.518 1,411,520 0.5091 1.96%
2013-09-16 0 1.020 1.020 1.030 1.000 1.080 2,470,000 2,559,680 1.0363 0.499 0.499 0.503 0.489 0.528 5,052,832 0.5066 -3.77%
2013-09-13 0 1.060 1.060 1.080 1.060 1.110 1,322,000 1,429,200 1.0811 0.518 0.518 0.528 0.518 0.543 2,704,390 0.5285 -2.75%
2013-09-12 0 1.090 1.060 1.090 1.070 1.090 718,000 770,440 1.0730 0.533 0.518 0.533 0.523 0.533 1,468,799 0.5245 1.87%
2013-09-11 0 1.070 1.080 1.090 1.050 1.090 1,488,000 1,590,120 1.0686 0.523 0.528 0.533 0.513 0.533 3,043,973 0.5224 0.00%
2013-09-10 0 1.070 1.070 1.080 1.070 1.150 5,030,000 5,463,100 1.0861 0.523 0.523 0.528 0.523 0.562 10,289,775 0.5309 -5.31%
2013-09-09 0 1.130 1.120 1.140 1.080 1.200 19,356,000 22,103,260 1.1419 0.552 0.547 0.557 0.528 0.587 39,596,198 0.5582 10.78%
2013-09-06 0 1.020 1.000 1.020 1.000 1.040 1,428,000 1,456,820 1.0202 0.499 0.489 0.499 0.489 0.508 2,921,232 0.4987 0.00%
2013-09-05 0 1.050 1.050 1.070 1.050 1.070 1,530,000 1,613,240 1.0544 0.499 0.499 0.508 0.499 0.508 3,221,947 0.5007 0.00%
2013-09-04 0 1.050 1.040 1.050 1.050 1.070 1,270,000 1,343,100 1.0576 0.499 0.494 0.499 0.499 0.508 2,674,427 0.5022 -0.94%
2013-09-03 0 1.060 1.050 1.060 1.050 1.080 2,052,000 2,191,700 1.0681 0.503 0.499 0.503 0.499 0.513 4,321,200 0.5072 0.95%
2013-09-02 0 1.050 1.040 1.050 1.020 1.050 1,450,000 1,507,500 1.0397 0.499 0.494 0.499 0.484 0.499 3,053,479 0.4937 2.94%
2013-08-30 0 1.020 1.020 1.030 1.000 1.060 4,116,000 4,188,000 1.0175 0.484 0.484 0.489 0.475 0.503 8,667,670 0.4832 -3.77%
2013-08-29 0 1.060 1.060 1.070 1.040 1.130 2,462,000 2,668,580 1.0839 0.503 0.503 0.508 0.494 0.537 5,184,598 0.5147 0.95%
2013-08-28 0 1.050 1.030 1.050 1.030 1.100 4,764,000 5,044,980 1.0590 0.499 0.489 0.499 0.489 0.522 10,032,259 0.5029 -5.41%
2013-08-27 0 1.110 1.100 1.120 1.090 1.350 15,422,000 17,770,340 1.1523 0.527 0.522 0.532 0.518 0.641 32,476,387 0.5472 -18.98%
2013-08-26 0 1.370 1.360 1.370 1.330 1.460 2,700,000 3,751,520 1.3895 0.651 0.646 0.651 0.632 0.693 5,685,789 0.6598 4.58%
2013-08-23 0 1.310 1.300 1.310 1.280 1.390 3,184,000 4,220,340 1.3255 0.622 0.617 0.622 0.608 0.660 6,705,020 0.6294 -2.24%
2013-08-22 0 1.340 1.340 1.350 1.330 1.470 3,342,000 4,610,760 1.3796 0.636 0.636 0.641 0.632 0.698 7,037,744 0.6551 -9.46%
2013-08-21 0 1.480 1.470 1.480 1.420 1.480 1,036,000 1,490,880 1.4391 0.703 0.698 0.703 0.674 0.703 2,181,658 0.6834 2.07%
2013-08-20 0 1.450 1.430 1.450 1.400 1.530 1,756,000 2,565,270 1.4609 0.689 0.679 0.689 0.665 0.727 3,697,869 0.6937 -3.97%
2013-08-19 0 1.510 1.480 1.510 1.480 1.540 1,192,000 1,801,820 1.5116 0.717 0.703 0.717 0.703 0.731 2,510,171 0.7178 -0.66%
2013-08-16 0 1.520 1.500 1.520 1.440 1.560 1,712,000 2,556,260 1.4931 0.722 0.712 0.722 0.684 0.741 3,605,212 0.7090 3.40%
2013-08-15 0 1.470 1.470 1.490 1.470 1.590 3,136,000 4,752,140 1.5154 0.698 0.698 0.708 0.698 0.755 6,603,939 0.7196 -9.26%
2013-08-13 0 1.620 1.620 1.640 1.600 1.680 1,344,000 2,189,440 1.6290 0.769 0.769 0.779 0.760 0.798 2,830,260 0.7736 -0.61%
2013-08-12 0 1.630 1.610 1.650 1.610 1.660 678,000 1,103,600 1.6277 0.774 0.765 0.784 0.765 0.788 1,427,765 0.7730 -1.81%
2013-08-09 0 1.660 1.650 1.660 1.580 1.700 2,040,000 3,340,160 1.6373 0.788 0.784 0.788 0.750 0.807 4,295,930 0.7775 -1.19%
2013-08-08 0 1.680 1.670 1.680 1.540 1.710 4,318,000 7,096,660 1.6435 0.798 0.793 0.798 0.731 0.812 9,093,051 0.7804 9.09%
2013-08-07 0 1.540 1.510 1.540 1.500 1.590 1,162,000 1,808,820 1.5566 0.731 0.717 0.731 0.712 0.755 2,446,995 0.7392 0.00%
2013-08-06 0 1.540 1.520 1.540 1.430 1.620 1,774,000 2,755,320 1.5532 0.731 0.722 0.731 0.679 0.769 3,735,774 0.7375 4.05%
2013-08-05 0 1.480 1.470 1.490 1.460 1.560 1,292,000 1,929,420 1.4934 0.703 0.698 0.708 0.693 0.741 2,720,756 0.7091 -5.13%
2013-08-02 0 1.560 1.550 1.560 1.490 1.590 3,664,000 5,671,620 1.5479 0.741 0.736 0.741 0.708 0.755 7,715,827 0.7351 0.00%
2013-08-01 0 1.560 1.550 1.560 1.410 1.560 10,182,000 15,241,580 1.4969 0.741 0.736 0.741 0.670 0.741 21,441,744 0.7108 10.64%
2013-07-31 0 1.410 1.400 1.410 1.380 1.420 1,802,000 2,519,300 1.3981 0.670 0.665 0.670 0.655 0.674 3,794,738 0.6639 2.92%
2013-07-30 0 1.370 1.360 1.370 1.360 1.460 3,271,000 4,608,900 1.4090 0.651 0.646 0.651 0.646 0.693 6,888,229 0.6691 -0.72%
2013-07-29 0 1.380 1.370 1.390 1.290 1.450 4,604,000 6,442,040 1.3992 0.655 0.651 0.660 0.613 0.689 9,695,324 0.6644 6.15%
2013-07-26 0 1.300 1.290 1.300 1.290 1.320 1,014,000 1,320,240 1.3020 0.617 0.613 0.617 0.613 0.627 2,135,330 0.6183 -0.76%
2013-07-25 0 1.310 1.310 1.320 1.300 1.340 1,754,000 2,305,200 1.3143 0.622 0.622 0.627 0.617 0.636 3,693,657 0.6241 -2.24%
2013-07-24 0 1.340 1.320 1.340 1.290 1.370 4,814,000 6,363,100 1.3218 0.636 0.627 0.636 0.613 0.651 10,137,552 0.6277 2.29%
2013-07-23 0 1.310 1.300 1.320 1.190 1.340 7,984,000 10,261,600 1.2853 0.622 0.617 0.627 0.565 0.636 16,813,090 0.6103 11.02%
2013-07-22 0 1.180 1.160 1.200 1.150 1.180 394,000 458,900 1.1647 0.560 0.551 0.570 0.546 0.560 829,704 0.5531 0.00%
2013-07-19 0 1.180 1.170 1.190 1.160 1.200 944,000 1,105,780 1.1714 0.560 0.556 0.565 0.551 0.570 1,987,920 0.5562 -0.84%
2013-07-18 0 1.190 1.170 1.190 1.170 1.190 138,000 161,720 1.1719 0.565 0.556 0.565 0.556 0.565 290,607 0.5565 0.00%
2013-07-17 0 1.190 1.180 1.200 1.190 1.220 580,000 697,540 1.2027 0.565 0.560 0.570 0.565 0.579 1,221,392 0.5711 -1.65%
2013-07-16 0 1.210 1.200 1.210 1.180 1.240 976,000 1,178,460 1.2074 0.575 0.570 0.575 0.560 0.589 2,055,308 0.5734 -1.63%
2013-07-15 0 1.230 1.220 1.240 1.220 1.270 700,000 865,480 1.2364 0.584 0.579 0.589 0.579 0.603 1,474,094 0.5871 -1.60%
2013-07-12 0 1.250 1.250 1.270 1.210 1.290 1,636,000 2,065,680 1.2626 0.594 0.594 0.603 0.575 0.613 3,445,167 0.5996 0.81%
2013-07-11 0 1.240 1.240 1.250 1.220 1.260 1,002,000 1,238,180 1.2357 0.589 0.589 0.594 0.579 0.598 2,110,060 0.5868 -0.80%
2013-07-10 0 1.250 1.250 1.260 1.250 1.330 1,874,000 2,402,540 1.2820 0.594 0.594 0.598 0.594 0.632 3,946,359 0.6088 0.81%
2013-07-09 0 1.240 1.230 1.250 1.210 1.260 740,000 912,140 1.2326 0.589 0.584 0.594 0.575 0.598 1,558,327 0.5853 -0.80%
2013-07-08 0 1.250 1.230 1.250 1.150 1.360 6,744,000 8,467,620 1.2556 0.594 0.584 0.594 0.546 0.646 14,201,838 0.5962 7.76%
2013-07-05 0 1.160 1.150 1.170 1.150 1.170 780,000 903,320 1.1581 0.551 0.546 0.556 0.546 0.556 1,642,561 0.5499 0.00%
2013-07-04 0 1.160 1.150 1.170 1.150 1.170 966,000 1,120,380 1.1598 0.551 0.546 0.556 0.546 0.556 2,034,249 0.5508 0.87%
2013-07-03 0 1.150 1.140 1.150 1.090 1.210 5,568,000 6,506,540 1.1686 0.546 0.541 0.546 0.518 0.575 11,725,361 0.5549 3.60%
2013-07-02 0 1.110 1.100 1.120 0.980 1.120 3,626,000 3,865,360 1.0660 0.527 0.522 0.532 0.465 0.532 7,635,805 0.5062 13.27%
2013-06-28 0 0.980 0.980 0.990 0.920 0.990 1,004,000 958,460 0.9546 0.465 0.465 0.470 0.437 0.470 2,114,271 0.4533 6.52%
2013-06-27 0 0.920 0.910 0.920 0.910 0.930 666,000 611,760 0.9186 0.437 0.432 0.437 0.432 0.442 1,402,495 0.4362 2.22%
2013-06-26 0 0.900 0.880 0.900 0.850 0.900 214,000 188,600 0.8813 0.427 0.418 0.427 0.404 0.427 450,651 0.4185 3.45%
2013-06-25 0 0.870 0.850 0.870 0.860 0.940 2,294,000 2,034,280 0.8868 0.413 0.404 0.413 0.408 0.446 4,830,815 0.4211 -6.45%
2013-06-24 0 0.930 0.920 0.940 0.930 0.980 324,000 305,420 0.9427 0.442 0.437 0.446 0.442 0.465 682,295 0.4476 -3.12%
2013-06-21 0 0.960 0.950 0.960 0.960 0.960 68,000 65,280 0.9600 0.456 0.451 0.456 0.456 0.456 143,198 0.4559 -3.03%
2013-06-20 0 0.990 0.970 0.990 0.970 0.990 240,000 235,560 0.9815 0.470 0.461 0.470 0.461 0.470 505,404 0.4661 0.00%
2013-06-19 0 0.990 0.980 1.000 0.970 1.000 524,000 510,120 0.9735 0.470 0.465 0.475 0.461 0.475 1,103,464 0.4623 3.13%
2013-06-18 0 0.960 0.950 0.960 0.950 0.970 244,000 233,260 0.9560 0.456 0.451 0.456 0.451 0.461 513,827 0.4540 1.05%
2013-06-17 0 0.950 0.950 0.960 0.930 0.980 290,000 275,940 0.9515 0.451 0.451 0.456 0.442 0.465 610,696 0.4518 1.06%
2013-06-14 0 0.940 0.930 0.950 0.930 0.970 72,000 68,480 0.9511 0.446 0.442 0.451 0.442 0.461 151,621 0.4517 -2.08%
2013-06-13 0 0.960 0.930 0.960 0.920 0.970 1,064,000 998,340 0.9383 0.456 0.442 0.456 0.437 0.461 2,240,622 0.4456 -1.03%
2013-06-11 0 0.970 0.970 1.000 0.960 1.000 440,000 432,620 0.9832 0.461 0.461 0.475 0.456 0.475 926,573 0.4669 -2.02%
2013-06-10 0 0.990 0.980 0.990 0.950 1.000 130,000 126,400 0.9723 0.470 0.465 0.470 0.451 0.475 273,760 0.4617 1.02%
2013-06-07 0 0.980 0.960 0.980 0.960 1.010 112,000 110,360 0.9854 0.465 0.456 0.465 0.456 0.480 235,855 0.4679 -2.00%
2013-06-06 0 1.000 0.960 1.000 0.960 1.000 202,000 195,560 0.9681 0.475 0.456 0.475 0.456 0.475 425,381 0.4597 0.00%
2013-06-05 0 1.000 0.970 1.000 0.960 1.000 90,000 87,920 0.9769 0.475 0.461 0.475 0.456 0.475 189,526 0.4639 0.00%
2013-06-04 0 1.000 0.990 1.000 0.970 1.010 536,000 526,520 0.9823 0.475 0.470 0.475 0.461 0.480 1,128,734 0.4665 0.00%
2013-06-03 0 1.000 0.980 1.000 0.980 1.030 2,002,000 2,014,520 1.0063 0.475 0.465 0.475 0.465 0.489 4,215,908 0.4778 -0.99%
2013-05-31 0 1.010 1.010 1.030 1.000 1.030 752,000 762,420 1.0139 0.480 0.480 0.489 0.475 0.489 1,583,598 0.4814 -1.94%
2013-05-30 0 1.030 1.030 1.050 0.970 1.070 3,696,000 3,815,160 1.0322 0.489 0.489 0.499 0.461 0.508 7,783,214 0.4902 6.19%
2013-05-29 0 0.970 0.960 0.970 0.950 0.970 384,000 370,520 0.9649 0.461 0.456 0.461 0.451 0.461 808,646 0.4582 0.00%
2013-05-28 0 0.970 0.960 0.970 0.950 0.970 318,000 305,100 0.9594 0.461 0.456 0.461 0.451 0.461 669,660 0.4556 0.00%
2013-05-27 0 0.970 0.960 0.980 0.910 0.970 976,000 917,540 0.9401 0.461 0.456 0.465 0.432 0.461 2,055,308 0.4464 4.30%
2013-05-24 0 0.930 0.930 0.940 0.900 0.940 764,000 702,900 0.9200 0.442 0.442 0.446 0.427 0.446 1,608,868 0.4369 1.09%
2013-05-23 0 0.920 0.910 0.940 0.900 0.950 2,066,000 1,904,360 0.9218 0.437 0.432 0.446 0.427 0.451 4,350,682 0.4377 -2.13%
2013-05-22 0 0.940 0.930 0.940 0.890 1.000 3,808,000 3,512,400 0.9224 0.446 0.442 0.446 0.423 0.475 8,019,069 0.4380 -5.05%
2013-05-21 0 0.990 0.980 0.990 0.980 1.030 1,914,000 1,905,740 0.9957 0.470 0.465 0.470 0.465 0.489 4,030,593 0.4728 -3.88%
2013-05-20 0 1.030 1.020 1.030 1.020 1.050 1,794,000 1,859,820 1.0367 0.489 0.484 0.489 0.484 0.499 3,777,891 0.4923 -2.83%
2013-05-16 0 1.060 1.040 1.060 1.040 1.070 1,100,000 1,152,980 1.0482 0.503 0.494 0.503 0.494 0.508 2,316,433 0.4977 -0.93%
2013-05-15 0 1.070 1.070 1.080 1.050 1.080 514,000 546,800 1.0638 0.508 0.508 0.513 0.499 0.513 1,082,406 0.5052 1.90%
2013-05-14 0 1.050 1.040 1.060 1.040 1.080 796,000 839,080 1.0541 0.499 0.494 0.503 0.494 0.513 1,676,255 0.5006 -2.78%
2013-05-13 0 1.080 1.070 1.080 1.060 1.100 700,000 754,480 1.0778 0.513 0.508 0.513 0.503 0.522 1,474,094 0.5118 -2.70%
2013-05-10 0 1.110 1.090 1.110 1.060 1.110 1,348,000 1,472,440 1.0923 0.527 0.518 0.527 0.503 0.527 2,838,683 0.5187 5.71%
2013-05-09 0 1.050 1.030 1.050 1.030 1.060 1,178,000 1,229,000 1.0433 0.499 0.489 0.499 0.489 0.503 2,480,689 0.4954 -1.87%
2013-05-08 0 1.070 1.050 1.070 1.040 1.070 1,156,000 1,214,960 1.0510 0.508 0.499 0.508 0.494 0.508 2,434,360 0.4991 0.00%
2013-05-07 0 1.070 1.070 1.080 1.030 1.090 2,122,000 2,238,920 1.0551 0.508 0.508 0.513 0.489 0.518 4,468,609 0.5010 0.94%
2013-05-06 0 1.060 1.060 1.070 1.060 1.110 1,750,000 1,885,420 1.0774 0.503 0.503 0.508 0.503 0.527 3,685,234 0.5116 -5.36%
2013-05-03 0 1.120 1.120 1.130 1.110 1.190 1,716,000 1,959,780 1.1421 0.532 0.532 0.537 0.527 0.565 3,613,635 0.5423 -4.27%
2013-05-02 0 1.250 1.240 1.250 1.230 1.260 1,336,000 1,663,280 1.2450 0.556 0.551 0.556 0.547 0.560 3,005,783 0.5534 0.00%
2013-04-30 0 1.250 1.240 1.250 1.230 1.270 964,000 1,199,140 1.2439 0.556 0.551 0.556 0.547 0.564 2,168,843 0.5529 -0.79%
2013-04-29 0 1.260 1.240 1.260 1.250 1.310 1,930,000 2,462,000 1.2756 0.560 0.551 0.560 0.556 0.582 4,342,186 0.5670 -2.33%
2013-04-26 0 1.290 1.280 1.290 1.220 1.310 6,140,000 7,841,820 1.2772 0.573 0.569 0.573 0.542 0.582 13,814,002 0.5677 5.74%
2013-04-25 0 1.220 1.210 1.230 1.220 1.240 382,000 466,980 1.2225 0.542 0.538 0.547 0.542 0.551 859,438 0.5434 -1.61%
2013-04-24 0 1.240 1.230 1.240 1.210 1.240 1,324,000 1,618,040 1.2221 0.551 0.547 0.551 0.538 0.551 2,978,785 0.5432 1.64%
2013-04-23 0 1.220 1.220 1.230 1.210 1.230 830,000 1,009,660 1.2165 0.542 0.542 0.547 0.538 0.547 1,867,365 0.5407 -0.81%
2013-04-22 0 1.230 1.230 1.240 1.200 1.240 862,000 1,053,880 1.2226 0.547 0.547 0.551 0.533 0.551 1,939,360 0.5434 -0.81%
2013-04-19 0 1.240 1.240 1.250 1.220 1.270 1,450,000 1,803,400 1.2437 0.551 0.551 0.556 0.542 0.564 3,262,264 0.5528 -0.80%
2013-04-18 0 1.250 1.250 1.260 1.230 1.300 3,788,000 4,802,580 1.2678 0.556 0.556 0.560 0.547 0.578 8,522,385 0.5635 -2.34%
2013-04-17 0 1.280 1.270 1.280 1.170 1.310 7,852,000 10,020,980 1.2762 0.569 0.564 0.569 0.520 0.582 17,665,724 0.5673 6.67%
2013-04-16 0 1.200 1.190 1.200 1.160 1.200 520,000 607,380 1.1680 0.533 0.529 0.533 0.516 0.533 1,169,916 0.5192 1.69%
2013-04-15 0 1.180 1.170 1.180 1.160 1.220 1,410,000 1,678,340 1.1903 0.524 0.520 0.524 0.516 0.542 3,172,271 0.5291 -1.67%
2013-04-12 0 1.200 1.200 1.220 1.190 1.230 1,070,000 1,293,520 1.2089 0.533 0.533 0.542 0.529 0.547 2,407,326 0.5373 -2.44%
2013-04-11 0 1.230 1.220 1.230 1.200 1.240 1,092,000 1,329,020 1.2171 0.547 0.542 0.547 0.533 0.551 2,456,823 0.5410 0.00%
2013-04-10 0 1.230 1.220 1.230 1.200 1.240 1,610,000 1,962,560 1.2190 0.547 0.542 0.547 0.533 0.551 3,622,238 0.5418 0.00%
2013-04-09 0 1.230 1.240 1.250 1.190 1.290 3,824,000 4,721,000 1.2346 0.547 0.551 0.556 0.529 0.573 8,603,379 0.5487 -0.81%
2013-04-08 0 1.240 1.240 1.250 1.110 1.240 5,788,000 6,935,840 1.1983 0.551 0.551 0.556 0.493 0.551 13,022,060 0.5326 11.71%
2013-04-05 0 1.110 1.100 1.110 1.090 1.190 2,762,000 3,071,260 1.1120 0.493 0.489 0.493 0.484 0.529 6,214,051 0.4942 -5.93%
2013-04-03 0 1.180 1.150 1.180 1.120 1.220 2,972,000 3,486,300 1.1730 0.524 0.511 0.524 0.498 0.542 6,686,517 0.5214 4.42%
2013-04-02 0 1.130 1.130 1.140 1.100 1.220 2,824,000 3,248,020 1.1501 0.502 0.502 0.507 0.489 0.542 6,353,541 0.5112 -7.38%
2013-03-28 0 1.220 1.210 1.220 1.200 1.330 8,464,000 10,618,940 1.2546 0.542 0.538 0.542 0.533 0.591 19,042,625 0.5576 0.00%
2013-03-27 0 1.220 1.220 1.230 1.030 1.250 23,651,000 26,600,950 1.1247 0.542 0.542 0.547 0.458 0.556 53,210,907 0.4999 67.12%
2013-03-26 0 0.730 0.700 0.730 0.700 0.760 330,000 244,320 0.7404 0.324 0.311 0.324 0.311 0.338 742,446 0.3291 -1.35%
2013-03-25 0 0.740 0.690 0.740 0.740 0.740 8,000 5,920 0.7400 0.329 0.307 0.329 0.329 0.329 17,999 0.3289 0.00%
2013-03-22 0 0.740 0.730 0.770 0.740 0.750 112,000 82,700 0.7384 0.329 0.324 0.342 0.329 0.333 251,982 0.3282 -3.90%
2013-03-21 0 0.770 0.760 0.770 0.770 0.770 22,000 16,940 0.7700 0.342 0.338 0.342 0.342 0.342 49,496 0.3422 0.00%
2013-03-20 0 0.770 0.740 0.770 0.740 0.780 440,000 332,220 0.7550 0.342 0.329 0.342 0.329 0.347 989,929 0.3356 4.05%
2013-03-19 0 0.740 0.720 0.740 0.720 0.740 152,000 111,800 0.7355 0.329 0.320 0.329 0.320 0.329 341,975 0.3269 5.71%
2013-03-18 0 0.700 0.680 0.690 0.700 0.700 10,000 7,000 0.7000 0.311 0.302 0.307 0.311 0.311 22,498 0.3111 -1.41%
2013-03-15 0 0.710 0.700 0.750 0.690 0.730 226,000 158,480 0.7012 0.316 0.311 0.333 0.307 0.324 508,463 0.3117 -4.05%
2013-03-14 0 0.740 0.740 0.750 0.690 0.700 16,000 11,100 0.6938 0.329 0.329 0.333 0.307 0.311 35,997 0.3084 4.23%
2013-03-13 0 0.710 0.710 0.730 0.660 0.730 194,000 136,080 0.7014 0.316 0.316 0.324 0.293 0.324 436,468 0.3118 -1.39%
2013-03-12 0 0.720 0.720 0.750 0.710 0.750 372,000 274,860 0.7389 0.320 0.320 0.333 0.316 0.333 836,940 0.3284 -4.00%
2013-03-11 0 0.750 0.750 0.780 0.720 0.750 222,000 166,180 0.7486 0.333 0.333 0.347 0.320 0.333 499,464 0.3327 -2.60%
2013-03-08 0 0.770 0.770 0.780 0.710 0.810 298,000 235,100 0.7889 0.342 0.342 0.347 0.316 0.360 670,452 0.3507 2.67%
2013-03-07 0 0.750 0.750 0.800 0.700 0.800 80,000 61,740 0.7718 0.333 0.333 0.356 0.311 0.356 179,987 0.3430 -1.32%
2013-03-06 0 0.760 0.760 0.780 0.750 0.780 32,000 24,560 0.7675 0.338 0.338 0.347 0.333 0.347 71,995 0.3411 -1.30%
2013-03-05 0 0.770 0.780 0.790 0.740 0.840 126,000 97,480 0.7737 0.342 0.347 0.351 0.329 0.373 283,480 0.3439 -3.75%
2013-03-04 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.356 0.338 0.356 0.356 0.356 4,500 0.3556 5.26%
2013-03-01 0 0.760 0.760 0.780 0.760 0.770 54,000 41,740 0.7730 0.338 0.338 0.347 0.338 0.342 121,491 0.3436 -2.56%
2013-02-28 0 0.780 0.750 0.780 0.780 0.790 234,000 183,640 0.7848 0.347 0.333 0.347 0.347 0.351 526,462 0.3488 1.30%
2013-02-27 0 0.770 0.750 0.770 0.740 0.770 324,000 244,120 0.7535 0.342 0.333 0.342 0.329 0.342 728,947 0.3349 4.05%
2013-02-26 0 0.740 0.720 0.740 0.730 0.750 184,000 136,260 0.7405 0.329 0.320 0.329 0.324 0.333 413,970 0.3292 -2.63%
2013-02-25 0 0.760 0.750 0.760 0.770 0.770 16,000 12,320 0.7700 0.338 0.333 0.338 0.342 0.342 35,997 0.3422 -1.30%
2013-02-22 0 0.770 0.740 0.770 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2013-02-21 0 0.770 0.750 0.770 0.750 0.770 100,000 75,280 0.7528 0.342 0.333 0.342 0.333 0.342 224,984 0.3346 0.00%
2013-02-20 0 0.770 0.770 0.790 0.770 0.780 70,000 54,200 0.7743 0.342 0.342 0.351 0.342 0.347 157,489 0.3442 -2.53%
2013-02-19 0 0.790 0.770 0.790 0.760 0.790 426,000 328,100 0.7702 0.351 0.342 0.351 0.338 0.351 958,431 0.3423 -2.47%
2013-02-18 0 0.810 0.770 0.810 0.810 0.810 88,000 71,280 0.8100 0.360 0.342 0.360 0.360 0.360 197,986 0.3600 0.00%
2013-02-15 0 0.810 0.790 0.810 0.810 0.830 100,000 81,320 0.8132 0.360 0.351 0.360 0.360 0.369 224,984 0.3614 0.00%
2013-02-14 0 0.810 0.800 0.810 0.780 0.840 460,000 367,760 0.7995 0.360 0.356 0.360 0.347 0.373 1,034,925 0.3553 1.25%
2013-02-08 0 0.800 0.790 0.800 0.750 0.840 2,432,000 1,949,520 0.8016 0.356 0.351 0.356 0.333 0.373 5,471,605 0.3563 6.67%
2013-02-07 0 0.750 0.740 0.750 0.720 0.760 588,000 432,020 0.7347 0.333 0.329 0.333 0.320 0.338 1,322,904 0.3266 4.17%
2013-02-06 0 0.720 0.710 0.720 0.720 0.720 42,000 30,240 0.7200 0.320 0.316 0.320 0.320 0.320 94,493 0.3200 2.86%
2013-02-05 0 0.700 0.700 0.710 0.690 0.700 124,000 86,740 0.6995 0.311 0.311 0.316 0.307 0.311 278,980 0.3109 1.45%
2013-02-04 0 0.690 0.690 0.710 0.690 0.690 68,000 46,920 0.6900 0.307 0.307 0.316 0.307 0.307 152,989 0.3067 0.00%
2013-02-01 0 0.690 0.690 0.700 0.690 0.720 50,000 35,400 0.7080 0.307 0.307 0.311 0.307 0.320 112,492 0.3147 0.00%
2013-01-31 0 0.690 0.690 0.700 0.680 0.690 136,000 93,540 0.6878 0.307 0.307 0.311 0.302 0.307 305,978 0.3057 -1.43%
2013-01-30 0 0.700 0.700 0.730 0.690 0.710 272,000 191,500 0.7040 0.311 0.311 0.324 0.307 0.316 611,956 0.3129 0.00%
2013-01-29 0 0.700 0.700 0.710 0.700 0.700 140,000 98,000 0.7000 0.311 0.311 0.316 0.311 0.311 314,977 0.3111 0.00%
2013-01-28 0 0.700 0.690 0.700 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
2013-01-25 0 0.700 0.690 0.700 0.690 0.710 212,000 149,080 0.7032 0.311 0.307 0.311 0.307 0.316 476,966 0.3126 -4.11%
2013-01-24 0 0.730 0.710 0.730 0.710 0.730 498,000 358,100 0.7191 0.324 0.316 0.324 0.316 0.324 1,120,419 0.3196 4.29%
2013-01-23 0 0.700 0.690 0.720 0.700 0.710 286,000 201,200 0.7035 0.311 0.307 0.320 0.311 0.316 643,454 0.3127 -2.78%
2013-01-22 0 0.720 0.710 0.720 0.700 0.720 232,000 164,440 0.7088 0.320 0.316 0.320 0.311 0.320 521,962 0.3150 0.00%
2013-01-21 0 0.720 0.700 0.720 0.680 0.720 106,000 74,800 0.7057 0.320 0.311 0.320 0.302 0.320 238,483 0.3136 4.35%
2013-01-18 0 0.690 0.670 0.710 - - 0 0 - 0.307 0.298 0.316 - - 0 - 0.00%
2013-01-17 0 0.690 0.680 0.700 0.690 0.700 236,000 163,840 0.6942 0.307 0.302 0.311 0.307 0.311 530,962 0.3086 -1.43%
2013-01-16 0 0.700 0.700 0.720 0.700 0.720 344,000 243,800 0.7087 0.311 0.311 0.320 0.311 0.320 773,944 0.3150 -1.41%
2013-01-15 0 0.710 0.700 0.710 0.700 0.710 150,000 105,020 0.7001 0.316 0.311 0.316 0.311 0.316 337,476 0.3112 0.00%
2013-01-14 0 0.710 0.690 0.710 0.650 0.720 674,000 458,320 0.6800 0.316 0.307 0.316 0.289 0.320 1,516,390 0.3022 9.23%
2013-01-11 0 0.650 0.650 0.670 0.630 0.660 162,000 105,060 0.6485 0.289 0.289 0.298 0.280 0.293 364,474 0.2883 -1.52%
2013-01-10 0 0.660 0.650 0.660 0.660 0.670 90,000 59,500 0.6611 0.293 0.289 0.293 0.293 0.298 202,485 0.2938 0.00%
2013-01-09 0 0.660 0.660 0.670 0.650 0.670 271,591 178,710 0.6580 0.293 0.293 0.298 0.289 0.298 611,036 0.2925 -1.49%
2013-01-08 0 0.670 0.660 0.670 0.660 0.670 148,000 97,720 0.6603 0.298 0.293 0.298 0.293 0.298 332,976 0.2935 3.08%
2013-01-07 0 0.650 0.630 0.650 0.620 0.660 280,000 180,060 0.6431 0.289 0.280 0.289 0.276 0.293 629,955 0.2858 6.56%
2013-01-04 0 0.610 0.620 0.630 0.600 0.600 10,000 6,000 0.6000 0.271 0.276 0.280 0.267 0.267 22,498 0.2667 -3.17%
2013-01-03 0 0.630 0.620 0.630 0.620 0.630 82,000 50,860 0.6202 0.280 0.276 0.280 0.276 0.280 184,487 0.2757 1.61%
2013-01-02 0 0.620 0.600 0.620 0.480 0.620 562,000 326,900 0.5817 0.276 0.267 0.276 0.213 0.276 1,264,409 0.2585 3.33%
2012-12-31 0 0.600 0.580 0.600 0.600 0.600 86,000 51,600 0.6000 0.267 0.258 0.267 0.267 0.267 193,486 0.2667 -1.64%
2012-12-28 0 0.610 0.610 0.620 0.590 0.620 336,000 202,660 0.6032 0.271 0.271 0.276 0.262 0.276 755,945 0.2681 1.67%
2012-12-27 0 0.600 0.600 0.610 0.590 0.610 202,000 120,280 0.5954 0.267 0.267 0.271 0.262 0.271 454,467 0.2647 -1.64%
2012-12-24 0 0.610 0.580 0.620 - - 0 0 - 0.271 0.258 0.276 - - 0 - 0.00%
2012-12-21 0 0.610 0.590 0.610 0.610 0.610 100,000 61,000 0.6100 0.271 0.262 0.271 0.271 0.271 224,984 0.2711 1.67%
2012-12-20 0 0.600 0.600 0.610 0.560 0.600 490,000 284,900 0.5814 0.267 0.267 0.271 0.249 0.267 1,102,420 0.2584 1.69%
2012-12-19 0 0.590 0.590 0.600 0.590 0.610 178,000 106,080 0.5960 0.262 0.262 0.267 0.262 0.271 400,471 0.2649 -3.28%
2012-12-18 0 0.610 0.590 0.610 0.610 0.610 58,000 35,380 0.6100 0.271 0.262 0.271 0.271 0.271 130,491 0.2711 -3.17%
2012-12-17 0 0.630 0.600 0.630 0.630 0.630 2,000 1,260 0.6300 0.280 0.267 0.280 0.280 0.280 4,500 0.2800 1.61%
2012-12-14 0 0.620 0.600 0.630 0.590 0.640 352,000 219,280 0.6230 0.276 0.267 0.280 0.262 0.284 791,943 0.2769 0.00%
2012-12-13 0 0.620 0.580 0.620 0.570 0.620 296,000 182,560 0.6168 0.276 0.258 0.276 0.253 0.276 665,952 0.2741 0.00%
2012-12-12 0 0.620 0.600 0.620 0.580 0.620 156,000 92,220 0.5912 0.276 0.267 0.276 0.258 0.276 350,975 0.2628 5.08%
2012-12-11 0 0.590 0.590 0.600 - - 0 0 - 0.262 0.262 0.267 - - 0 - 0.00%
2012-12-10 0 0.590 0.570 0.600 0.580 0.600 154,000 91,440 0.5938 0.262 0.253 0.267 0.258 0.267 346,475 0.2639 1.72%
2012-12-07 0 0.580 0.560 0.580 0.550 0.650 610,000 343,600 0.5633 0.258 0.249 0.258 0.244 0.289 1,372,401 0.2504 5.45%
2012-12-06 0 0.550 0.550 0.560 - - 0 0 - 0.244 0.244 0.249 - - 0 - 1.85%
2012-12-05 0 0.540 0.540 0.560 0.540 0.560 86,000 47,540 0.5528 0.240 0.240 0.249 0.240 0.249 193,486 0.2457 -1.82%
2012-12-04 0 0.550 0.540 0.560 0.550 0.550 150,000 82,500 0.5500 0.244 0.240 0.249 0.244 0.244 337,476 0.2445 0.00%
2012-12-03 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.244 0.231 0.244 0.244 0.244 449,968 0.2445 3.77%
2012-11-30 0 0.530 0.530 0.550 0.530 0.540 10,000 5,320 0.5320 0.236 0.236 0.244 0.236 0.240 22,498 0.2365 0.00%
2012-11-29 0 0.530 0.540 0.550 0.530 0.530 20,000 10,600 0.5300 0.236 0.240 0.244 0.236 0.236 44,997 0.2356 -1.85%
2012-11-28 0 0.540 0.530 0.540 0.520 0.540 64,000 33,660 0.5259 0.240 0.236 0.240 0.231 0.240 143,990 0.2338 0.00%
2012-11-27 0 0.540 0.530 0.550 0.540 0.540 290,000 156,600 0.5400 0.240 0.236 0.244 0.240 0.240 652,453 0.2400 0.00%
2012-11-26 0 0.540 0.540 0.550 0.540 0.540 82,000 44,280 0.5400 0.240 0.240 0.244 0.240 0.240 184,487 0.2400 -1.82%
2012-11-23 0 0.550 0.530 0.550 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-11-22 0 0.550 0.530 0.550 0.530 0.550 122,000 66,680 0.5466 0.244 0.236 0.244 0.236 0.244 274,480 0.2429 3.77%
2012-11-21 0 0.530 0.530 0.550 0.530 0.530 2,000 1,060 0.5300 0.236 0.236 0.244 0.236 0.236 4,500 0.2356 -3.64%
2012-11-20 0 0.550 0.530 0.550 0.530 0.550 186,000 101,660 0.5466 0.244 0.236 0.244 0.236 0.244 418,470 0.2429 3.77%
2012-11-19 0 0.530 0.530 0.550 - - 0 0 - 0.236 0.236 0.244 - - 0 - 0.00%
2012-11-16 0 0.530 0.530 0.560 0.520 0.530 66,000 34,880 0.5285 0.236 0.236 0.249 0.231 0.236 148,489 0.2349 -3.64%
2012-11-15 0 0.550 0.550 0.560 0.530 0.530 20,000 10,600 0.5300 0.244 0.244 0.249 0.236 0.236 44,997 0.2356 1.85%
2012-11-14 0 0.540 0.540 0.560 0.540 0.550 386,000 210,780 0.5461 0.240 0.240 0.249 0.240 0.244 868,437 0.2427 -1.82%
2012-11-13 0 0.550 0.540 0.560 - - 150,000 82,500 0.5500 0.244 0.240 0.249 - - 337,476 0.2445 0.00%
2012-11-12 0 0.550 0.540 0.550 0.550 0.550 166,000 91,300 0.5500 0.244 0.240 0.244 0.244 0.244 373,473 0.2445 0.00%
2012-11-09 0 0.550 0.540 0.550 0.550 0.550 74,000 40,700 0.5500 0.244 0.240 0.244 0.244 0.244 166,488 0.2445 0.00%
2012-11-08 0 0.550 0.550 0.560 0.550 0.560 404,000 223,200 0.5525 0.244 0.244 0.249 0.244 0.249 908,934 0.2456 -1.79%
2012-11-07 0 0.560 0.560 0.570 0.540 0.580 332,000 188,060 0.5664 0.249 0.249 0.253 0.240 0.258 746,946 0.2518 5.66%
2012-11-06 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.236 0.236 0.244 0.236 0.236 67,495 0.2356 -3.64%
2012-11-05 0 0.550 0.530 0.550 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-11-02 0 0.550 0.540 0.560 - - 0 0 - 0.244 0.240 0.249 - - 0 - 0.00%
2012-11-01 0 0.550 0.540 0.550 0.520 0.560 144,000 76,200 0.5292 0.244 0.240 0.244 0.231 0.249 323,977 0.2352 -1.79%
2012-10-31 0 0.560 0.540 0.560 0.550 0.560 188,000 103,580 0.5510 0.249 0.240 0.249 0.244 0.249 422,969 0.2449 1.82%
2012-10-30 0 0.550 0.530 0.550 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-10-29 0 0.550 0.520 0.550 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2012-10-26 0 0.550 0.530 0.550 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-10-25 0 0.550 0.530 0.550 0.520 0.550 382,000 201,660 0.5279 0.244 0.236 0.244 0.231 0.244 859,438 0.2346 0.00%
2012-10-24 0 0.550 0.540 0.550 0.540 0.560 102,000 56,100 0.5500 0.244 0.240 0.244 0.240 0.249 229,483 0.2445 -1.79%
2012-10-22 0 0.560 0.550 0.570 0.560 0.580 50,000 28,400 0.5680 0.249 0.244 0.253 0.249 0.258 112,492 0.2525 -3.45%
2012-10-19 0 0.580 0.560 0.580 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2012-10-18 0 0.580 0.570 0.580 0.530 0.590 452,000 251,780 0.5570 0.258 0.253 0.258 0.236 0.262 1,016,927 0.2476 9.43%
2012-10-17 0 0.530 0.520 0.540 - - 0 0 - 0.236 0.231 0.240 - - 0 - 0.00%
2012-10-16 0 0.530 0.520 0.530 0.530 0.530 44,000 23,320 0.5300 0.236 0.231 0.236 0.236 0.236 98,993 0.2356 -1.85%
2012-10-15 0 0.540 0.530 0.540 0.530 0.540 64,000 33,980 0.5309 0.240 0.236 0.240 0.236 0.240 143,990 0.2360 3.85%
2012-10-12 0 0.520 0.520 0.550 0.520 0.520 72,000 37,440 0.5200 0.231 0.231 0.244 0.231 0.231 161,988 0.2311 -1.89%
2012-10-11 0 0.530 0.520 0.550 0.520 0.530 142,000 75,000 0.5282 0.236 0.231 0.244 0.231 0.236 319,477 0.2348 -3.64%
2012-10-10 0 0.550 0.510 0.550 - - 0 0 - 0.244 0.227 0.244 - - 0 - 0.00%
2012-10-09 0 0.550 0.530 0.550 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-10-08 0 0.550 0.520 0.550 0.550 0.550 66,000 36,300 0.5500 0.244 0.231 0.244 0.244 0.244 148,489 0.2445 0.00%
2012-10-05 0 0.550 0.540 0.550 0.530 0.550 294,000 158,720 0.5399 0.244 0.240 0.244 0.236 0.244 661,452 0.2400 1.85%
2012-10-04 0 0.540 0.530 0.550 0.510 0.540 306,000 162,320 0.5305 0.240 0.236 0.244 0.227 0.240 688,450 0.2358 5.88%
2012-10-03 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 0.227 0.218 0.227 0.227 0.227 224,984 0.2267 2.00%
2012-09-28 0 0.500 0.495 0.500 0.500 0.510 256,000 128,100 0.5004 0.222 0.220 0.222 0.222 0.227 575,958 0.2224 -1.96%
2012-09-27 0 0.510 0.510 0.520 - - 0 0 - 0.227 0.227 0.231 - - 0 - 2.00%
2012-09-26 0 0.500 0.500 0.510 0.495 0.500 188,000 93,970 0.4998 0.222 0.222 0.227 0.220 0.222 422,969 0.2222 1.01%
2012-09-25 0 0.495 0.490 0.500 0.495 0.495 80,000 39,880 0.4985 0.220 0.218 0.222 0.220 0.220 179,987 0.2216 1.02%
2012-09-24 0 0.490 0.490 0.500 0.490 0.490 94,000 46,060 0.4900 0.218 0.218 0.222 0.218 0.218 211,485 0.2178 0.00%
2012-09-21 0 0.490 0.480 0.500 0.490 0.500 670,000 332,500 0.4963 0.218 0.213 0.222 0.218 0.222 1,507,391 0.2206 -2.00%
2012-09-20 0 0.500 0.500 0.510 0.500 0.500 778,000 389,000 0.5000 0.222 0.222 0.227 0.222 0.222 1,750,374 0.2222 -3.85%
2012-09-19 0 0.520 0.490 0.520 - - 0 0 - 0.231 0.218 0.231 - - 0 - 0.00%
2012-09-18 0 0.520 0.495 0.520 0.500 0.520 30,000 15,380 0.5127 0.231 0.220 0.231 0.222 0.231 67,495 0.2279 0.00%
2012-09-17 0 0.520 0.490 0.520 - - 0 0 - 0.231 0.218 0.231 - - 0 - 0.00%
2012-09-14 0 0.520 0.500 0.520 0.480 0.530 20,000 9,980 0.4990 0.231 0.222 0.231 0.213 0.236 44,997 0.2218 6.12%
2012-09-13 0 0.490 0.490 0.530 0.485 0.490 12,000 5,870 0.4892 0.218 0.218 0.236 0.216 0.218 26,998 0.2174 -3.92%
2012-09-12 0 0.510 0.500 0.510 0.500 0.510 50,000 25,200 0.5040 0.227 0.222 0.227 0.222 0.227 112,492 0.2240 2.00%
2012-09-11 0 0.500 0.500 0.510 0.500 0.500 80,000 40,000 0.5000 0.222 0.222 0.227 0.222 0.222 179,987 0.2222 -3.85%
2012-09-10 0 0.520 0.520 0.550 0.500 0.520 106,000 53,960 0.5091 0.231 0.231 0.244 0.222 0.231 238,483 0.2263 1.96%
2012-09-07 0 0.510 0.510 0.520 0.500 0.520 72,000 37,020 0.5142 0.227 0.227 0.231 0.222 0.231 161,988 0.2285 -1.92%
2012-09-06 0 0.520 0.500 0.520 - - 0 0 - 0.231 0.222 0.231 - - 0 - -1.89%
2012-09-05 0 0.530 0.510 0.530 0.520 0.530 22,000 11,460 0.5209 0.236 0.227 0.236 0.231 0.236 49,496 0.2315 1.92%
2012-09-04 0 0.520 0.520 0.530 0.510 0.530 902,000 467,960 0.5188 0.231 0.231 0.236 0.227 0.236 2,029,353 0.2306 -3.70%
2012-09-03 0 0.540 0.530 0.550 0.530 0.590 1,276,000 690,040 0.5408 0.240 0.236 0.244 0.236 0.262 2,870,793 0.2404 -12.90%
2012-08-31 0 0.620 0.600 0.620 0.610 0.640 746,000 467,580 0.6268 0.276 0.267 0.276 0.271 0.284 1,678,379 0.2786 1.64%
2012-08-30 0 0.610 0.610 0.620 0.600 0.620 156,000 94,080 0.6031 0.271 0.271 0.276 0.267 0.276 350,975 0.2681 1.67%
2012-08-29 0 0.600 0.600 0.620 0.600 0.620 308,000 189,360 0.6148 0.267 0.267 0.276 0.267 0.276 692,950 0.2733 -3.23%
2012-08-28 0 0.620 0.620 0.630 0.620 0.640 436,000 272,040 0.6239 0.276 0.276 0.280 0.276 0.284 980,929 0.2773 1.64%
2012-08-27 0 0.610 0.590 0.620 0.600 0.620 556,000 337,380 0.6068 0.271 0.262 0.276 0.267 0.276 1,250,910 0.2697 -1.61%
2012-08-24 0 0.620 0.590 0.620 0.600 0.620 372,000 227,060 0.6104 0.276 0.262 0.276 0.267 0.276 836,940 0.2713 1.64%
2012-08-23 0 0.610 0.600 0.610 0.590 0.610 510,000 306,780 0.6015 0.271 0.267 0.271 0.262 0.271 1,147,417 0.2674 3.39%
2012-08-22 0 0.590 0.580 0.600 0.590 0.600 450,000 268,400 0.5964 0.262 0.258 0.267 0.262 0.267 1,012,427 0.2651 0.00%
2012-08-21 0 0.590 0.570 0.590 0.590 0.590 98,000 57,820 0.5900 0.262 0.253 0.262 0.262 0.262 220,484 0.2622 0.00%
2012-08-20 0 0.590 0.590 0.600 0.590 0.590 482,000 284,380 0.5900 0.262 0.262 0.267 0.262 0.262 1,084,422 0.2622 0.00%
2012-08-17 0 0.590 0.590 0.600 0.590 0.600 622,000 367,400 0.5907 0.262 0.262 0.267 0.262 0.267 1,399,399 0.2625 -1.67%
2012-08-16 0 0.600 0.580 0.600 0.570 0.600 992,000 569,100 0.5737 0.267 0.258 0.267 0.253 0.267 2,231,839 0.2550 0.00%
2012-08-15 0 0.600 0.600 0.610 0.580 0.600 336,000 198,340 0.5903 0.267 0.267 0.271 0.258 0.267 755,945 0.2624 1.69%
2012-08-14 0 0.590 0.590 0.600 0.590 0.660 3,564,000 2,175,380 0.6104 0.262 0.262 0.267 0.262 0.293 8,018,421 0.2713 -9.23%
2012-08-13 0 0.650 0.650 0.660 0.500 0.740 16,870,000 10,938,040 0.6484 0.289 0.289 0.293 0.222 0.329 37,954,759 0.2882 58.54%
2012-08-10 0 0.410 0.410 0.420 0.405 0.410 196,000 80,330 0.4098 0.182 0.182 0.187 0.180 0.182 440,968 0.1822 -3.53%
2012-08-09 0 0.425 0.410 0.425 0.405 0.425 272,000 114,160 0.4197 0.189 0.182 0.189 0.180 0.189 611,956 0.1865 4.94%
2012-08-08 0 0.405 0.405 0.420 - - 0 0 - 0.180 0.180 0.187 - - 0 - 1.25%
2012-08-07 0 0.400 0.400 0.410 0.400 0.410 300,000 121,800 0.4060 0.178 0.178 0.182 0.178 0.182 674,951 0.1805 0.00%
2012-08-06 0 0.400 0.400 0.415 0.400 0.410 406,000 166,200 0.4094 0.178 0.178 0.184 0.178 0.182 913,434 0.1820 -2.44%
2012-08-03 0 0.410 0.400 0.410 0.400 0.410 470,000 191,720 0.4079 0.182 0.178 0.182 0.178 0.182 1,057,424 0.1813 1.23%
2012-08-02 0 0.405 0.400 0.405 0.405 0.405 270,000 109,350 0.4050 0.180 0.178 0.180 0.180 0.180 607,456 0.1800 0.00%
2012-08-01 0 0.405 0.405 0.410 0.405 0.405 10,000 4,050 0.4050 0.180 0.180 0.182 0.180 0.180 22,498 0.1800 0.00%
2012-07-31 0 0.405 0.400 0.405 0.405 0.405 30,000 12,150 0.4050 0.180 0.178 0.180 0.180 0.180 67,495 0.1800 -1.22%
2012-07-30 0 0.410 0.400 0.410 - - 0 0 - 0.182 0.178 0.182 - - 0 - 0.00%
2012-07-27 0 0.410 0.405 0.410 0.410 0.410 50,000 20,500 0.4100 0.182 0.180 0.182 0.182 0.182 112,492 0.1822 -1.20%
2012-07-26 0 0.415 0.400 0.415 - - 0 0 - 0.184 0.178 0.184 - - 0 - 0.00%
2012-07-25 0 0.415 0.370 0.415 0.405 0.415 430,000 174,190 0.4051 0.184 0.164 0.184 0.180 0.184 967,430 0.1801 2.47%
2012-07-24 0 0.405 0.405 0.415 0.405 0.405 70,000 28,350 0.4050 0.180 0.180 0.184 0.180 0.180 157,489 0.1800 0.00%
2012-07-23 0 0.405 0.405 0.410 0.405 0.410 1,338,000 544,880 0.4072 0.180 0.180 0.182 0.180 0.182 3,010,283 0.1810 -2.41%
2012-07-20 0 0.415 0.415 0.425 0.410 0.415 438,000 181,580 0.4146 0.184 0.184 0.189 0.182 0.184 985,429 0.1843 -1.19%
2012-07-19 0 0.420 0.415 0.420 0.415 0.420 330,000 137,850 0.4177 0.187 0.184 0.187 0.184 0.187 742,446 0.1857 -1.18%
2012-07-18 0 0.425 0.410 0.425 - - 0 0 - 0.189 0.182 0.189 - - 0 - 0.00%
2012-07-17 0 0.425 0.410 0.425 0.410 0.425 210,000 87,140 0.4150 0.189 0.182 0.189 0.182 0.189 472,466 0.1844 3.66%
2012-07-16 0 0.410 0.405 0.410 0.410 0.410 200,000 82,000 0.4100 0.182 0.180 0.182 0.182 0.182 449,968 0.1822 0.00%
2012-07-13 0 0.410 0.405 0.415 0.405 0.410 448,000 183,340 0.4092 0.182 0.180 0.184 0.180 0.182 1,007,927 0.1819 1.23%
2012-07-12 0 0.405 0.400 0.405 0.400 0.420 398,000 161,790 0.4065 0.180 0.178 0.180 0.178 0.187 895,435 0.1807 -3.57%
2012-07-11 0 0.420 0.410 0.420 0.400 0.420 440,000 183,540 0.4171 0.187 0.182 0.187 0.178 0.187 989,929 0.1854 5.00%
2012-07-10 0 0.400 0.400 0.420 - - 142,000 59,640 0.4200 0.178 0.178 0.187 - - 319,477 0.1867 0.00%
2012-07-09 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.178 0.178 0.182 0.178 0.178 89,994 0.1778 -2.44%
2012-07-06 0 0.410 0.395 0.420 - - 0 0 - 0.182 0.176 0.187 - - 0 - 0.00%
2012-07-05 0 0.410 0.415 0.420 0.410 0.410 100,000 41,000 0.4100 0.182 0.184 0.187 0.182 0.182 224,984 0.1822 -1.20%
2012-07-04 0 0.415 0.415 0.420 0.400 0.400 80,000 32,000 0.4000 0.184 0.184 0.187 0.178 0.178 179,987 0.1778 -1.19%
2012-07-03 0 0.420 0.390 0.425 0.420 0.420 6,000 2,520 0.4200 0.187 0.173 0.189 0.187 0.187 13,499 0.1867 1.20%
2012-06-29 0 0.415 0.405 0.415 0.415 0.420 304,000 127,030 0.4179 0.184 0.180 0.184 0.184 0.187 683,951 0.1857 1.22%
2012-06-28 0 0.410 0.400 0.410 0.420 0.420 2,000 840 0.4200 0.182 0.178 0.182 0.187 0.187 4,500 0.1867 3.80%
2012-06-27 0 0.395 0.395 0.420 0.395 0.400 40,000 15,830 0.3958 0.176 0.176 0.187 0.176 0.178 89,994 0.1759 -5.95%
2012-06-26 0 0.420 0.400 0.420 0.420 0.420 4,000 1,680 0.4200 0.187 0.178 0.187 0.187 0.187 8,999 0.1867 2.44%
2012-06-25 0 0.410 0.400 0.410 0.405 0.410 468,000 191,490 0.4092 0.182 0.178 0.182 0.180 0.182 1,052,924 0.1819 2.50%
2012-06-22 0 0.400 0.400 0.420 0.400 0.405 180,000 72,500 0.4028 0.178 0.178 0.187 0.178 0.180 404,971 0.1790 -1.23%
2012-06-21 0 0.405 0.405 0.420 0.390 0.410 20,000 7,920 0.3960 0.180 0.180 0.187 0.173 0.182 44,997 0.1760 -3.57%
2012-06-20 0 0.420 0.410 0.425 0.410 0.430 790,000 331,040 0.4190 0.187 0.182 0.189 0.182 0.191 1,777,372 0.1863 2.44%
2012-06-19 0 0.410 0.400 0.420 0.410 0.410 86,000 35,260 0.4100 0.182 0.178 0.187 0.182 0.182 193,486 0.1822 0.00%
2012-06-18 0 0.410 0.385 0.410 0.410 0.420 56,000 23,260 0.4154 0.182 0.171 0.182 0.182 0.187 125,991 0.1846 0.00%
2012-06-15 0 0.410 0.375 0.410 - - 0 0 - 0.182 0.167 0.182 - - 0 - 0.00%
2012-06-14 0 0.410 0.375 0.410 - - 0 0 - 0.182 0.167 0.182 - - 0 - 0.00%
2012-06-13 0 0.410 0.375 0.420 - - 0 0 - 0.182 0.167 0.187 - - 0 - 0.00%
2012-06-12 0 0.410 0.380 0.410 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2012-06-11 0 0.410 0.380 0.420 0.390 0.410 120,000 48,800 0.4067 0.182 0.169 0.187 0.173 0.182 269,981 0.1808 5.13%
2012-06-08 0 0.390 0.375 0.390 - - 0 0 - 0.173 0.167 0.173 - - 0 - -1.27%
2012-06-07 0 0.395 0.395 0.410 0.370 0.380 44,000 16,500 0.3750 0.176 0.176 0.182 0.164 0.169 98,993 0.1667 -5.95%
2012-06-06 0 0.420 0.375 0.420 - - 0 0 - 0.187 0.167 0.187 - - 0 - 0.00%
2012-06-05 0 0.420 0.385 0.420 - - 0 0 - 0.187 0.171 0.187 - - 0 - 0.00%
2012-06-04 0 0.420 0.360 0.420 - - 0 0 - 0.187 0.160 0.187 - - 0 - 0.00%
2012-06-01 0 0.420 0.400 0.420 0.420 0.420 150,000 63,000 0.4200 0.187 0.178 0.187 0.187 0.187 337,476 0.1867 5.00%
2012-05-31 0 0.400 0.400 0.415 0.400 0.420 140,000 58,400 0.4171 0.178 0.178 0.184 0.178 0.187 314,977 0.1854 -4.76%
2012-05-30 0 0.420 0.420 0.430 0.350 0.420 280,000 115,850 0.4138 0.187 0.187 0.191 0.156 0.187 629,955 0.1839 13.51%
2012-05-29 0 0.370 0.360 0.400 - - 0 0 - 0.164 0.160 0.178 - - 0 - 0.00%
2012-05-28 0 0.370 0.360 0.400 - - 0 0 - 0.164 0.160 0.178 - - 0 - 0.00%
2012-05-25 0 0.370 0.370 0.400 0.370 0.410 24,000 9,040 0.3767 0.164 0.164 0.178 0.164 0.182 53,996 0.1674 -9.76%
2012-05-24 0 0.410 0.345 0.440 - - 0 0 - 0.182 0.153 0.196 - - 0 - 0.00%
2012-05-23 0 0.410 0.385 0.410 - - 0 0 - 0.182 0.171 0.182 - - 0 - -2.38%
2012-05-22 0 0.420 0.375 0.420 0.440 0.440 10,000 4,400 0.4400 0.187 0.167 0.187 0.196 0.196 22,498 0.1956 9.09%
2012-05-21 0 0.385 0.380 0.445 0.380 0.385 128,000 49,240 0.3847 0.171 0.169 0.198 0.169 0.171 287,979 0.1710 -3.75%
2012-05-18 0 0.400 0.385 0.390 0.360 0.400 402,000 155,970 0.3880 0.178 0.171 0.173 0.160 0.178 904,435 0.1725 -1.23%
2012-05-17 0 0.405 0.405 0.435 0.400 0.420 170,000 69,680 0.4099 0.180 0.180 0.193 0.178 0.187 382,472 0.1822 -7.95%
2012-05-16 0 0.440 0.405 0.440 - - 0 0 - 0.196 0.180 0.196 - - 0 - -1.12%
2012-05-15 0 0.445 0.410 0.445 - - 0 0 - 0.198 0.182 0.198 - - 0 - 0.00%
2012-05-14 0 0.445 0.445 0.450 0.400 0.400 12,000 4,800 0.4000 0.198 0.198 0.200 0.178 0.178 26,998 0.1778 1.14%
2012-05-11 0 0.440 0.420 0.440 0.440 0.440 10,000 4,400 0.4400 0.196 0.187 0.196 0.196 0.196 22,498 0.1956 0.00%
2012-05-10 0 0.440 0.420 0.440 - - 0 0 - 0.196 0.187 0.196 - - 0 - 0.00%
2012-05-09 0 0.440 0.420 0.440 - - 0 0 - 0.196 0.187 0.196 - - 0 - 0.00%
2012-05-08 0 0.440 0.420 0.440 0.430 0.440 100,000 43,140 0.4314 0.196 0.187 0.196 0.191 0.196 224,984 0.1917 3.53%
2012-05-07 0 0.425 0.420 0.445 0.425 0.425 54,000 22,950 0.4250 0.189 0.187 0.198 0.189 0.189 121,491 0.1889 -2.30%
2012-05-04 0 0.435 0.430 0.435 0.430 0.435 72,000 31,260 0.4342 0.193 0.191 0.193 0.191 0.193 161,988 0.1930 -3.33%
2012-05-03 0 0.450 0.430 0.450 0.450 0.450 50,000 22,500 0.4500 0.200 0.191 0.200 0.200 0.200 112,492 0.2000 0.00%
2012-05-02 0 0.450 0.430 0.450 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2012-04-30 0 0.450 0.425 0.455 0.450 0.455 320,000 144,540 0.4517 0.200 0.189 0.202 0.200 0.202 719,948 0.2008 -1.10%
2012-04-27 0 0.455 0.435 0.455 0.465 0.465 2,000 930 0.4650 0.202 0.193 0.202 0.207 0.207 4,500 0.2067 2.25%
2012-04-26 0 0.445 0.430 0.460 - - 0 0 - 0.198 0.191 0.204 - - 0 - 0.00%
2012-04-25 0 0.445 0.445 0.460 0.440 0.440 50,000 22,000 0.4400 0.198 0.198 0.204 0.196 0.196 112,492 0.1956 -3.26%
2012-04-24 0 0.460 0.415 0.460 - - 0 0 - 0.204 0.184 0.204 - - 0 - 0.00%
2012-04-23 0 0.460 0.440 0.460 - - 0 0 - 0.204 0.196 0.204 - - 0 - -1.08%
2012-04-20 0 0.465 0.440 0.465 0.460 0.470 162,000 75,660 0.4670 0.207 0.196 0.207 0.204 0.209 364,474 0.2076 5.68%
2012-04-19 0 0.440 0.430 0.455 0.430 0.460 602,000 268,820 0.4465 0.196 0.191 0.202 0.191 0.204 1,354,402 0.1985 -2.22%
2012-04-18 0 0.450 0.445 0.455 0.450 0.450 74,000 33,300 0.4500 0.200 0.198 0.202 0.200 0.200 166,488 0.2000 0.00%
2012-04-17 0 0.450 0.450 0.475 0.450 0.450 10,000 4,500 0.4500 0.200 0.200 0.211 0.200 0.200 22,498 0.2000 -1.10%
2012-04-16 0 0.455 0.455 0.480 0.455 0.460 40,000 18,260 0.4565 0.202 0.202 0.213 0.202 0.204 89,994 0.2029 -5.21%
2012-04-13 0 0.480 0.470 0.480 0.460 0.480 550,000 259,280 0.4714 0.213 0.209 0.213 0.204 0.213 1,237,411 0.2095 4.35%
2012-04-12 0 0.460 0.460 0.495 0.460 0.460 54,000 24,840 0.4600 0.204 0.204 0.220 0.204 0.204 121,491 0.2045 0.00%
2012-04-11 0 0.460 0.460 0.500 0.460 0.460 14,000 6,440 0.4600 0.204 0.204 0.222 0.204 0.204 31,498 0.2045 0.00%
2012-04-10 0 0.460 0.455 0.480 0.440 0.460 312,000 137,720 0.4414 0.204 0.202 0.213 0.196 0.204 701,949 0.1962 0.00%
2012-04-05 0 0.460 0.460 0.490 0.460 0.480 60,000 28,200 0.4700 0.204 0.204 0.218 0.204 0.213 134,990 0.2089 -4.17%
2012-04-03 0 0.480 0.475 0.490 0.465 0.480 46,000 21,690 0.4715 0.213 0.211 0.218 0.207 0.213 103,493 0.2096 -2.04%
2012-04-02 0 0.490 0.465 0.500 0.490 0.490 120,000 58,800 0.4900 0.218 0.207 0.222 0.218 0.218 269,981 0.2178 0.00%
2012-03-30 0 0.490 0.480 0.500 - - 0 0 - 0.218 0.213 0.222 - - 0 - 0.00%
2012-03-29 0 0.490 0.485 0.510 0.485 0.490 632,000 309,270 0.4894 0.218 0.216 0.227 0.216 0.218 1,421,897 0.2175 0.00%
2012-03-28 0 0.490 0.485 0.490 0.465 0.490 1,292,000 622,390 0.4817 0.218 0.216 0.218 0.207 0.218 2,906,790 0.2141 -1.01%
2012-03-27 0 0.495 0.495 0.520 0.495 0.510 40,000 19,960 0.4990 0.220 0.220 0.231 0.220 0.227 89,994 0.2218 -4.81%
2012-03-26 0 0.520 0.500 0.530 0.500 0.530 74,000 38,040 0.5141 0.231 0.222 0.236 0.222 0.236 166,488 0.2285 1.96%
2012-03-23 0 0.510 0.480 0.510 0.510 0.510 12,000 6,120 0.5100 0.227 0.213 0.227 0.227 0.227 26,998 0.2267 3.03%
2012-03-22 0 0.495 0.495 0.520 0.465 0.550 742,000 379,740 0.5118 0.220 0.220 0.231 0.207 0.244 1,669,379 0.2275 3.13%
2012-03-21 0 0.480 0.470 0.490 0.475 0.480 524,000 251,450 0.4799 0.213 0.209 0.218 0.211 0.213 1,178,915 0.2133 -2.04%
2012-03-20 0 0.490 0.485 0.510 0.490 0.495 12,000 5,890 0.4908 0.218 0.216 0.227 0.218 0.220 26,998 0.2182 -1.01%
2012-03-19 0 0.495 0.490 0.540 0.495 0.500 46,000 22,900 0.4978 0.220 0.218 0.240 0.220 0.222 103,493 0.2213 -6.60%
2012-03-16 0 0.530 0.510 0.550 - - 0 0 - 0.236 0.227 0.244 - - 0 - 0.00%
2012-03-15 0 0.530 0.510 0.530 0.500 0.540 222,000 113,180 0.5098 0.236 0.227 0.236 0.222 0.240 499,464 0.2266 3.92%
2012-03-14 0 0.510 0.510 0.530 0.510 0.520 176,000 90,760 0.5157 0.227 0.227 0.236 0.227 0.231 395,971 0.2292 2.00%
2012-03-13 0 0.500 0.500 0.540 0.500 0.520 270,000 137,540 0.5094 0.222 0.222 0.240 0.222 0.231 607,456 0.2264 -5.66%
2012-03-12 0 0.530 0.510 0.530 0.500 0.530 94,000 49,080 0.5221 0.236 0.227 0.236 0.222 0.236 211,485 0.2321 -1.85%
2012-03-09 0 0.540 0.540 0.550 0.520 0.530 112,000 58,940 0.5263 0.240 0.240 0.244 0.231 0.236 251,982 0.2339 1.89%
2012-03-08 0 0.530 0.530 0.550 0.510 0.530 130,000 68,300 0.5254 0.236 0.236 0.244 0.227 0.236 292,479 0.2335 -5.36%
2012-03-07 0 0.560 0.540 0.570 0.550 0.560 184,000 102,960 0.5596 0.249 0.240 0.253 0.244 0.249 413,970 0.2487 1.82%
2012-03-06 0 0.550 0.550 0.570 0.550 0.580 164,000 91,880 0.5602 0.244 0.244 0.253 0.244 0.258 368,973 0.2490 -6.78%
2012-03-05 0 0.590 0.570 0.590 0.580 0.590 200,000 117,960 0.5898 0.262 0.253 0.262 0.258 0.262 449,968 0.2622 1.72%
2012-03-02 0 0.580 0.570 0.580 0.570 0.580 90,000 52,100 0.5789 0.258 0.253 0.258 0.253 0.258 202,485 0.2573 -1.69%
2012-03-01 0 0.590 0.580 0.590 0.590 0.590 694,000 409,460 0.5900 0.262 0.258 0.262 0.262 0.262 1,561,387 0.2622 1.72%
2012-02-29 0 0.580 0.580 0.590 0.580 0.590 990,000 578,320 0.5842 0.258 0.258 0.262 0.258 0.262 2,227,339 0.2596 -3.33%
2012-02-28 0 0.600 0.590 0.610 0.590 0.600 364,000 217,600 0.5978 0.267 0.262 0.271 0.262 0.267 818,941 0.2657 0.00%
2012-02-27 0 0.600 0.600 0.620 0.600 0.610 180,000 108,500 0.6028 0.267 0.267 0.276 0.267 0.271 404,971 0.2679 -3.23%
2012-02-24 0 0.620 0.620 0.630 0.600 0.620 736,000 449,920 0.6113 0.276 0.276 0.280 0.267 0.276 1,655,880 0.2717 3.33%
2012-02-23 0 0.600 0.600 0.610 0.590 0.600 220,000 131,800 0.5991 0.267 0.267 0.271 0.262 0.267 494,964 0.2663 0.00%
2012-02-22 0 0.600 0.600 0.610 0.590 0.600 122,000 72,980 0.5982 0.267 0.267 0.271 0.262 0.267 274,480 0.2659 -1.64%
2012-02-21 0 0.610 0.600 0.610 0.600 0.610 258,000 156,200 0.6054 0.271 0.267 0.271 0.267 0.271 580,458 0.2691 1.67%
2012-02-20 0 0.600 0.590 0.610 0.580 0.600 724,000 432,080 0.5968 0.267 0.262 0.271 0.258 0.267 1,628,882 0.2653 3.45%
2012-02-17 0 0.580 0.580 0.600 0.580 0.580 48,000 27,840 0.5800 0.258 0.258 0.267 0.258 0.258 107,992 0.2578 0.00%
2012-02-16 0 0.580 0.580 0.590 0.580 0.580 38,000 22,040 0.5800 0.258 0.258 0.262 0.258 0.258 85,494 0.2578 0.00%
2012-02-15 0 0.580 0.580 0.600 0.560 0.600 332,000 194,500 0.5858 0.258 0.258 0.267 0.249 0.267 746,946 0.2604 -3.33%
2012-02-14 0 0.600 0.600 0.610 0.600 0.600 38,000 22,800 0.6000 0.267 0.267 0.271 0.267 0.267 85,494 0.2667 -1.64%
2012-02-13 0 0.610 0.610 0.620 0.600 0.620 200,000 121,600 0.6080 0.271 0.271 0.276 0.267 0.276 449,968 0.2702 1.67%
2012-02-10 0 0.600 0.590 0.600 0.590 0.620 1,704,000 1,033,560 0.6065 0.267 0.262 0.267 0.262 0.276 3,833,723 0.2696 1.69%
2012-02-09 0 0.590 0.590 0.600 0.560 0.600 1,510,000 871,760 0.5773 0.262 0.262 0.267 0.249 0.267 3,397,255 0.2566 5.36%
2012-02-08 0 0.560 0.550 0.560 0.540 0.560 1,126,000 624,520 0.5546 0.249 0.244 0.249 0.240 0.249 2,533,317 0.2465 5.66%
2012-02-07 0 0.530 0.520 0.560 - - 0 0 - 0.236 0.231 0.249 - - 0 - 0.00%
2012-02-06 0 0.530 0.530 0.550 0.530 0.560 352,000 193,760 0.5505 0.236 0.236 0.244 0.236 0.249 791,943 0.2447 -1.85%
2012-02-03 0 0.540 0.540 0.550 0.530 0.540 702,000 376,720 0.5366 0.240 0.240 0.244 0.236 0.240 1,579,386 0.2385 1.89%
2012-02-02 0 0.530 0.520 0.530 - - 0 0 - 0.236 0.231 0.236 - - 0 - 0.00%
2012-02-01 0 0.530 0.510 0.530 0.520 0.540 164,000 86,040 0.5246 0.236 0.227 0.236 0.231 0.240 368,973 0.2332 1.92%
2012-01-31 0 0.520 0.510 0.540 - - 0 0 - 0.231 0.227 0.240 - - 0 - 0.00%
2012-01-30 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.231 0.227 0.240 0.231 0.231 44,997 0.2311 0.00%
2012-01-27 0 0.520 0.520 0.550 0.520 0.540 40,000 20,840 0.5210 0.231 0.231 0.244 0.231 0.240 89,994 0.2316 -1.89%
2012-01-26 0 0.530 0.510 0.540 0.530 0.550 226,000 120,680 0.5340 0.236 0.227 0.240 0.236 0.244 508,463 0.2373 0.00%
2012-01-20 0 0.530 0.530 0.540 0.530 0.530 204,000 108,120 0.5300 0.236 0.236 0.240 0.236 0.236 458,967 0.2356 -3.64%
2012-01-19 0 0.550 0.530 0.550 0.520 0.550 1,228,000 653,600 0.5322 0.244 0.236 0.244 0.231 0.244 2,762,800 0.2366 7.84%
2012-01-18 0 0.510 0.490 0.510 0.490 0.520 24,000 12,020 0.5008 0.227 0.218 0.227 0.218 0.231 53,996 0.2226 -1.92%
2012-01-17 0 0.520 0.480 0.520 0.520 0.530 102,000 53,060 0.5202 0.231 0.213 0.231 0.231 0.236 229,483 0.2312 1.96%
2012-01-16 0 0.510 0.510 0.520 0.490 0.490 4,000 1,960 0.4900 0.227 0.227 0.231 0.218 0.218 8,999 0.2178 -1.92%
2012-01-13 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.231 0.222 0.231 0.231 0.231 22,498 0.2311 0.00%
2012-01-12 0 0.520 0.500 0.530 0.470 0.520 134,000 66,500 0.4963 0.231 0.222 0.236 0.209 0.231 301,478 0.2206 1.96%
2012-01-11 0 0.510 0.500 0.510 0.500 0.510 114,000 58,000 0.5088 0.227 0.222 0.227 0.222 0.227 256,481 0.2261 2.00%
2012-01-10 0 0.500 0.500 0.530 0.500 0.500 184,000 92,000 0.5000 0.222 0.222 0.236 0.222 0.222 413,970 0.2222 -1.96%
2012-01-09 0 0.510 0.480 0.510 - - 0 0 - 0.227 0.213 0.227 - - 0 - 0.00%
2012-01-06 0 0.510 0.510 0.520 0.510 0.520 496,000 254,420 0.5129 0.227 0.227 0.231 0.227 0.231 1,115,919 0.2280 -1.92%
2012-01-05 0 0.520 0.520 0.530 0.520 0.520 632,000 328,640 0.5200 0.231 0.231 0.236 0.231 0.231 1,421,897 0.2311 -1.89%
2012-01-04 0 0.530 0.520 0.530 0.510 0.530 390,000 203,500 0.5218 0.236 0.231 0.236 0.227 0.236 877,437 0.2319 3.92%
2012-01-03 0 0.510 0.500 0.520 - - 0 0 - 0.227 0.222 0.231 - - 0 - 0.00%
2011-12-30 0 0.510 0.500 0.510 0.510 0.510 220,000 112,200 0.5100 0.227 0.222 0.227 0.227 0.227 494,964 0.2267 0.00%
2011-12-29 0 0.510 0.510 0.520 0.510 0.520 250,000 128,500 0.5140 0.227 0.227 0.231 0.227 0.231 562,459 0.2285 -3.77%
2011-12-28 0 0.530 0.520 0.530 0.480 0.530 2,626,000 1,328,980 0.5061 0.236 0.231 0.236 0.213 0.236 5,908,073 0.2249 17.78%
2011-12-23 0 0.450 0.450 0.470 0.450 0.455 316,000 142,400 0.4506 0.200 0.200 0.209 0.200 0.202 710,949 0.2003 -2.17%
2011-12-22 0 0.460 0.450 0.460 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
2011-12-21 0 0.460 0.450 0.475 0.460 0.460 400,000 184,000 0.4600 0.204 0.200 0.211 0.204 0.204 899,935 0.2045 0.00%
2011-12-20 0 0.460 0.445 0.460 0.440 0.500 1,894,000 897,390 0.4738 0.204 0.198 0.204 0.196 0.222 4,261,192 0.2106 -2.13%
2011-12-19 0 0.470 0.460 0.475 0.470 0.480 200,000 95,000 0.4750 0.209 0.204 0.211 0.209 0.213 449,968 0.2111 -2.08%
2011-12-16 0 0.480 0.460 0.495 0.480 0.480 100,000 48,000 0.4800 0.213 0.204 0.220 0.213 0.213 224,984 0.2133 0.00%
2011-12-15 0 0.480 0.470 0.495 0.450 0.480 44,000 20,850 0.4739 0.213 0.209 0.220 0.200 0.213 98,993 0.2106 -4.00%
2011-12-14 0 0.500 0.465 0.500 - - 0 0 - 0.222 0.207 0.222 - - 0 - 0.00%
2011-12-13 0 0.500 0.460 0.500 0.500 0.500 4,000 2,000 0.5000 0.222 0.204 0.222 0.222 0.222 8,999 0.2222 -1.96%
2011-12-12 0 0.510 0.490 0.510 0.500 0.510 220,000 110,600 0.5027 0.227 0.218 0.227 0.222 0.227 494,964 0.2235 2.00%
2011-12-09 0 0.500 0.475 0.500 - - 0 0 - 0.222 0.211 0.222 - - 0 - -1.96%
2011-12-08 0 0.510 0.480 0.510 0.480 0.510 84,000 42,780 0.5093 0.227 0.213 0.227 0.213 0.227 188,986 0.2264 2.00%
2011-12-07 0 0.500 0.490 0.510 0.500 0.500 26,000 13,000 0.5000 0.222 0.218 0.227 0.222 0.222 58,496 0.2222 0.00%
2011-12-06 0 0.500 0.490 0.500 0.500 0.530 290,000 148,100 0.5107 0.222 0.218 0.222 0.222 0.236 652,453 0.2270 0.00%
2011-12-05 0 0.500 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.222 0.220 0.222 0.222 0.222 8,999 0.2222 2.04%
2011-12-02 0 0.490 0.490 0.500 0.470 0.540 1,868,000 943,260 0.5050 0.218 0.218 0.222 0.209 0.240 4,202,696 0.2244 -2.00%
2011-12-01 0 0.500 0.495 0.510 0.450 0.520 754,000 374,270 0.4964 0.222 0.220 0.227 0.200 0.231 1,696,377 0.2206 -3.85%
2011-11-30 0 0.520 0.500 0.520 0.520 0.540 750,000 397,500 0.5300 0.231 0.222 0.231 0.231 0.240 1,687,378 0.2356 -1.89%
2011-11-29 0 0.530 0.520 0.530 0.520 0.560 594,000 317,520 0.5345 0.236 0.231 0.236 0.231 0.249 1,336,403 0.2376 6.00%
2011-11-28 0 0.500 0.500 0.530 0.500 0.520 104,000 52,080 0.5008 0.222 0.222 0.236 0.222 0.231 233,983 0.2226 -5.66%
2011-11-25 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 0.236 0.231 0.236 0.236 0.236 4,500 0.2356 0.00%
2011-11-24 0 0.530 0.510 0.530 0.530 0.530 50,000 26,500 0.5300 0.236 0.227 0.236 0.236 0.236 112,492 0.2356 -1.85%
2011-11-23 0 0.540 0.520 0.540 0.540 0.540 22,000 11,880 0.5400 0.240 0.231 0.240 0.240 0.240 49,496 0.2400 0.00%
2011-11-22 0 0.540 0.520 0.540 0.530 0.540 174,000 92,700 0.5328 0.240 0.231 0.240 0.236 0.240 391,472 0.2368 -3.57%
2011-11-21 0 0.560 0.530 0.560 - - 0 0 - 0.249 0.236 0.249 - - 0 - -3.45%
2011-11-18 0 0.580 0.560 0.580 0.570 0.590 1,534,000 888,200 0.5790 0.258 0.249 0.258 0.253 0.262 3,451,251 0.2574 1.75%
2011-11-17 0 0.570 0.530 0.540 0.520 0.570 2,218,000 1,220,720 0.5504 0.253 0.236 0.240 0.231 0.253 4,990,140 0.2446 9.62%
2011-11-16 0 0.520 0.510 0.520 0.520 0.530 318,000 167,940 0.5281 0.231 0.227 0.231 0.231 0.236 715,448 0.2347 -1.89%
2011-11-15 0 0.530 0.520 0.530 0.520 0.540 1,772,000 937,740 0.5292 0.236 0.231 0.236 0.231 0.240 3,986,712 0.2352 0.00%
2011-11-14 0 0.530 0.510 0.550 0.530 0.530 60,000 31,800 0.5300 0.236 0.227 0.244 0.236 0.236 134,990 0.2356 3.92%
2011-11-11 0 0.510 0.510 0.530 0.510 0.520 208,000 107,600 0.5173 0.227 0.227 0.236 0.227 0.231 467,966 0.2299 0.00%
2011-11-10 0 0.510 0.500 0.530 0.500 0.550 210,000 108,300 0.5157 0.227 0.222 0.236 0.222 0.244 472,466 0.2292 -5.56%
2011-11-09 0 0.540 0.530 0.560 0.540 0.540 556,000 300,240 0.5400 0.240 0.236 0.249 0.240 0.240 1,250,910 0.2400 0.00%
2011-11-08 0 0.540 0.540 0.570 0.540 0.550 90,000 49,000 0.5444 0.240 0.240 0.253 0.240 0.244 202,485 0.2420 -3.57%
2011-11-07 0 0.560 0.560 0.570 0.560 0.560 212,000 118,720 0.5600 0.249 0.249 0.253 0.249 0.249 476,966 0.2489 0.00%
2011-11-04 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.249 0.244 0.253 0.249 0.249 224,984 0.2489 -3.45%
2011-11-03 0 0.580 0.550 0.580 0.550 0.580 240,000 136,200 0.5675 0.258 0.244 0.258 0.244 0.258 539,961 0.2522 5.45%
2011-11-02 0 0.550 0.550 0.570 0.540 0.550 40,000 21,760 0.5440 0.244 0.244 0.253 0.240 0.244 89,994 0.2418 -3.51%
2011-11-01 0 0.570 0.550 0.570 0.540 0.590 1,072,000 596,160 0.5561 0.253 0.244 0.253 0.240 0.262 2,411,826 0.2472 -3.39%
2011-10-31 0 0.590 0.560 0.590 0.570 0.590 220,000 125,840 0.5720 0.262 0.249 0.262 0.253 0.262 494,964 0.2542 1.72%
2011-10-28 0 0.580 0.580 0.590 0.570 0.590 650,000 376,920 0.5799 0.258 0.258 0.262 0.253 0.262 1,462,394 0.2577 3.57%
2011-10-27 0 0.560 0.560 0.570 0.560 0.580 1,362,000 777,120 0.5706 0.249 0.249 0.253 0.249 0.258 3,064,279 0.2536 -1.75%
2011-10-26 0 0.570 0.550 0.580 0.550 0.570 514,000 289,940 0.5641 0.253 0.244 0.258 0.244 0.253 1,156,416 0.2507 0.00%
2011-10-25 0 0.570 0.560 0.580 0.570 0.600 160,000 92,420 0.5776 0.253 0.249 0.258 0.253 0.267 359,974 0.2567 0.00%
2011-10-24 0 0.570 0.560 0.570 0.560 0.590 1,234,000 707,320 0.5732 0.253 0.249 0.253 0.249 0.262 2,776,300 0.2548 0.00%
2011-10-21 0 0.570 0.560 0.570 0.550 0.570 400,000 221,760 0.5544 0.253 0.249 0.253 0.244 0.253 899,935 0.2464 3.64%
2011-10-20 0 0.550 0.550 0.560 0.530 0.550 268,000 147,340 0.5498 0.244 0.244 0.249 0.236 0.244 602,956 0.2444 0.00%
2011-10-19 0 0.550 0.550 0.570 0.550 0.550 112,000 61,600 0.5500 0.244 0.244 0.253 0.244 0.244 251,982 0.2445 0.00%
2011-10-18 0 0.550 0.540 0.560 0.540 0.550 550,000 301,000 0.5473 0.244 0.240 0.249 0.240 0.244 1,237,411 0.2432 -5.17%
2011-10-17 0 0.580 0.560 0.580 0.560 0.600 1,314,000 768,820 0.5851 0.258 0.249 0.258 0.249 0.267 2,956,287 0.2601 5.45%
2011-10-14 0 0.550 0.540 0.550 0.530 0.550 866,000 469,520 0.5422 0.244 0.240 0.244 0.236 0.244 1,948,359 0.2410 -1.79%
2011-10-13 0 0.560 0.560 0.570 0.550 0.570 522,000 294,260 0.5637 0.249 0.249 0.253 0.244 0.253 1,174,415 0.2506 -1.75%
2011-10-12 0 0.570 0.550 0.570 0.570 0.570 40,000 22,800 0.5700 0.253 0.244 0.253 0.253 0.253 89,994 0.2534 -1.72%
2011-10-11 0 0.580 0.540 0.580 0.520 0.580 832,000 449,900 0.5407 0.258 0.240 0.258 0.231 0.258 1,871,865 0.2403 7.41%
2011-10-10 0 0.540 0.520 0.540 0.540 0.540 90,000 48,600 0.5400 0.240 0.231 0.240 0.240 0.240 202,485 0.2400 -1.82%
2011-10-07 0 0.550 0.530 0.550 0.550 0.550 448,000 246,400 0.5500 0.244 0.236 0.244 0.244 0.244 1,007,927 0.2445 0.00%
2011-10-06 0 0.550 0.540 0.550 0.520 0.550 312,000 169,740 0.5440 0.244 0.240 0.244 0.231 0.244 701,949 0.2418 7.84%
2011-10-04 0 0.510 0.510 0.520 0.500 0.510 200,000 100,380 0.5019 0.227 0.227 0.231 0.222 0.227 449,968 0.2231 0.00%
2011-10-03 0 0.510 0.510 0.530 0.510 0.560 618,000 320,260 0.5182 0.227 0.227 0.236 0.227 0.249 1,390,400 0.2303 -8.93%
2011-09-30 0 0.560 0.560 0.570 0.560 0.580 174,000 98,240 0.5646 0.249 0.249 0.253 0.249 0.258 391,472 0.2510 -3.45%
2011-09-28 0 0.580 0.570 0.580 0.570 0.580 790,000 457,460 0.5791 0.258 0.253 0.258 0.253 0.258 1,777,372 0.2574 0.00%
2011-09-27 0 0.580 0.570 0.580 0.570 0.580 886,000 513,420 0.5795 0.258 0.253 0.258 0.253 0.258 1,993,356 0.2576 0.00%
2011-09-26 0 0.580 0.580 0.590 0.570 0.590 420,000 241,120 0.5741 0.258 0.258 0.262 0.253 0.262 944,932 0.2552 0.00%
2011-09-23 0 0.580 0.580 0.600 0.580 0.610 2,052,000 1,212,900 0.5911 0.258 0.258 0.267 0.258 0.271 4,616,667 0.2627 -6.45%
2011-09-22 0 0.620 0.610 0.620 0.610 0.640 1,960,000 1,225,920 0.6255 0.276 0.271 0.276 0.271 0.284 4,409,682 0.2780 -3.12%
2011-09-21 0 0.640 0.640 0.650 0.600 0.640 2,028,000 1,258,440 0.6205 0.284 0.284 0.289 0.267 0.284 4,562,670 0.2758 8.47%
2011-09-20 0 0.590 0.590 0.600 0.590 0.600 832,000 496,940 0.5973 0.262 0.262 0.267 0.262 0.267 1,871,865 0.2655 -1.67%
2011-09-19 0 0.600 0.600 0.630 0.600 0.600 988,000 592,800 0.6000 0.267 0.267 0.280 0.267 0.267 2,222,839 0.2667 -1.64%
2011-09-16 0 0.610 0.600 0.630 0.600 0.610 76,000 46,260 0.6087 0.271 0.267 0.280 0.267 0.271 170,988 0.2705 0.00%
2011-09-15 0 0.610 0.610 0.620 0.580 0.630 376,000 229,020 0.6091 0.271 0.271 0.276 0.258 0.280 845,939 0.2707 5.17%
2011-09-14 0 0.580 0.580 0.590 0.570 0.580 776,000 446,520 0.5754 0.258 0.258 0.262 0.253 0.258 1,745,874 0.2558 -3.33%
2011-09-12 0 0.600 0.590 0.610 0.580 0.610 422,000 247,240 0.5859 0.267 0.262 0.271 0.258 0.271 949,431 0.2604 -4.76%
2011-09-09 0 0.630 0.610 0.630 0.610 0.630 154,000 96,100 0.6240 0.280 0.271 0.280 0.271 0.280 346,475 0.2774 3.28%
2011-09-08 0 0.610 0.610 0.620 0.590 0.610 792,000 477,620 0.6031 0.271 0.271 0.276 0.262 0.271 1,781,871 0.2680 7.02%
2011-09-07 0 0.570 0.570 0.580 - - 0 0 - 0.253 0.253 0.258 - - 0 - 1.79%
2011-09-06 0 0.560 0.560 0.570 0.560 0.570 290,000 162,500 0.5603 0.249 0.249 0.253 0.249 0.253 652,453 0.2491 0.00%
2011-09-05 0 0.560 0.550 0.560 0.540 0.560 760,000 417,900 0.5499 0.249 0.244 0.249 0.240 0.249 1,709,877 0.2444 0.00%
2011-09-02 0 0.560 0.550 0.560 0.550 0.590 196,000 108,320 0.5527 0.249 0.244 0.249 0.244 0.262 440,968 0.2456 -1.75%
2011-09-01 0 0.570 0.570 0.580 0.570 0.590 378,000 217,960 0.5766 0.253 0.253 0.258 0.253 0.262 850,439 0.2563 -1.72%
2011-08-31 0 0.580 0.570 0.590 0.550 0.590 958,000 548,420 0.5725 0.258 0.253 0.262 0.244 0.262 2,155,344 0.2544 7.41%
2011-08-30 0 0.540 0.540 0.550 0.500 0.540 932,000 494,820 0.5309 0.240 0.240 0.244 0.222 0.240 2,096,849 0.2360 8.00%
2011-08-29 0 0.500 0.500 0.520 0.500 0.510 944,000 472,180 0.5002 0.222 0.222 0.231 0.222 0.227 2,123,847 0.2223 -5.66%
2011-08-26 0 0.530 0.500 0.530 0.510 0.540 588,000 305,720 0.5199 0.236 0.222 0.236 0.227 0.240 1,322,904 0.2311 1.92%
2011-08-25 0 0.520 0.520 0.530 0.520 0.520 194,000 100,880 0.5200 0.231 0.231 0.236 0.231 0.231 436,468 0.2311 -1.89%
2011-08-24 0 0.530 0.520 0.530 0.520 0.530 198,000 104,920 0.5299 0.236 0.231 0.236 0.231 0.236 445,468 0.2355 1.92%
2011-08-23 0 0.520 0.520 0.540 0.510 0.520 516,000 266,860 0.5172 0.231 0.231 0.240 0.227 0.231 1,160,916 0.2299 1.96%
2011-08-22 0 0.510 0.500 0.520 0.500 0.540 1,390,000 705,320 0.5074 0.227 0.222 0.231 0.222 0.240 3,127,274 0.2255 -5.56%
2011-08-19 0 0.540 0.530 0.550 0.500 0.540 786,000 407,180 0.5180 0.240 0.236 0.244 0.222 0.240 1,768,372 0.2303 1.89%
2011-08-18 0 0.530 0.520 0.530 0.495 0.540 1,154,000 596,870 0.5172 0.236 0.231 0.236 0.220 0.240 2,596,313 0.2299 6.00%
2011-08-17 0 0.500 0.490 0.500 0.480 0.500 416,000 204,780 0.4923 0.222 0.218 0.222 0.213 0.222 935,932 0.2188 3.09%
2011-08-16 0 0.485 0.485 0.490 0.475 0.500 2,012,000 979,990 0.4871 0.216 0.216 0.218 0.211 0.222 4,526,673 0.2165 -6.73%
2011-08-15 0 0.520 0.500 0.520 0.500 0.520 920,000 474,300 0.5155 0.231 0.222 0.231 0.222 0.231 2,069,851 0.2291 0.00%
2011-08-12 0 0.520 0.520 0.530 0.520 0.530 686,000 363,540 0.5299 0.231 0.231 0.236 0.231 0.236 1,543,389 0.2355 0.00%
2011-08-11 0 0.520 0.520 0.530 0.500 0.530 1,392,000 712,860 0.5121 0.231 0.231 0.236 0.222 0.236 3,131,774 0.2276 -3.70%
2011-08-10 0 0.540 0.540 0.550 0.500 0.620 11,516,000 6,301,960 0.5472 0.240 0.240 0.244 0.222 0.276 25,909,129 0.2432 -20.59%
2011-08-09 0 0.680 0.680 0.740 0.650 0.700 1,628,000 1,087,240 0.6678 0.302 0.302 0.329 0.289 0.311 3,662,735 0.2968 -2.86%
2011-08-08 0 0.700 0.700 0.710 0.670 0.730 1,472,000 1,024,780 0.6962 0.311 0.311 0.316 0.298 0.324 3,311,761 0.3094 -7.89%
2011-08-05 0 0.760 0.750 0.780 0.710 0.780 936,000 696,880 0.7445 0.338 0.333 0.347 0.316 0.347 2,105,848 0.3309 -5.00%
2011-08-04 0 0.800 0.790 0.800 0.790 0.810 232,000 185,720 0.8005 0.356 0.351 0.356 0.351 0.360 521,962 0.3558 -1.23%
2011-08-03 0 0.810 0.800 0.810 0.810 0.820 80,000 65,040 0.8130 0.360 0.356 0.360 0.360 0.364 179,987 0.3614 -2.41%
2011-08-02 0 0.830 0.820 0.830 0.830 0.830 142,000 117,880 0.8301 0.369 0.364 0.369 0.369 0.369 319,477 0.3690 0.00%
2011-08-01 0 0.830 0.810 0.830 0.810 0.830 504,000 410,920 0.8153 0.369 0.360 0.369 0.360 0.369 1,133,918 0.3624 2.47%
2011-07-29 0 0.810 0.810 0.830 0.810 0.820 306,000 250,400 0.8183 0.360 0.360 0.369 0.360 0.364 688,450 0.3637 -2.41%
2011-07-28 0 0.830 0.830 0.840 0.810 0.840 570,000 469,780 0.8242 0.369 0.369 0.373 0.360 0.373 1,282,407 0.3663 0.00%
2011-07-27 0 0.830 0.820 0.830 0.820 0.840 656,000 541,020 0.8247 0.369 0.364 0.369 0.364 0.373 1,475,893 0.3666 -1.19%
2011-07-26 0 0.840 0.830 0.840 0.830 0.840 306,000 256,040 0.8367 0.373 0.369 0.373 0.369 0.373 688,450 0.3719 0.00%
2011-07-25 0 0.840 0.820 0.840 0.820 0.840 396,000 325,780 0.8227 0.373 0.364 0.373 0.364 0.373 890,936 0.3657 0.00%
2011-07-22 0 0.840 0.820 0.840 0.820 0.850 262,000 218,240 0.8330 0.373 0.364 0.373 0.364 0.378 589,457 0.3702 2.44%
2011-07-21 0 0.820 0.820 0.830 0.810 0.880 2,860,000 2,371,560 0.8292 0.364 0.364 0.369 0.360 0.391 6,434,535 0.3686 -6.82%
2011-07-20 0 0.880 0.860 0.880 0.850 0.880 244,000 211,800 0.8680 0.391 0.382 0.391 0.378 0.391 548,960 0.3858 1.15%
2011-07-19 0 0.870 0.860 0.870 0.850 0.890 1,120,000 964,820 0.8614 0.387 0.382 0.387 0.378 0.396 2,519,818 0.3829 -4.40%
2011-07-18 0 0.910 0.900 0.920 0.870 0.920 576,000 518,840 0.9008 0.404 0.400 0.409 0.387 0.409 1,295,906 0.4004 3.41%
2011-07-15 0 0.880 0.870 0.880 0.860 0.960 5,130,000 4,679,260 0.9121 0.391 0.387 0.391 0.382 0.427 11,541,666 0.4054 -9.28%
2011-07-14 0 0.970 0.960 0.970 0.950 0.990 810,000 787,480 0.9722 0.431 0.427 0.431 0.422 0.440 1,822,368 0.4321 -2.02%
2011-07-13 0 0.990 0.990 1.000 0.980 1.030 832,000 834,340 1.0028 0.440 0.440 0.444 0.436 0.458 1,871,865 0.4457 -3.88%
2011-07-12 0 1.030 1.010 1.030 1.010 1.070 1,746,000 1,802,980 1.0326 0.458 0.449 0.458 0.449 0.476 3,928,216 0.4590 -2.83%
2011-07-11 0 1.060 1.060 1.070 0.980 1.100 4,406,000 4,668,400 1.0596 0.471 0.471 0.476 0.436 0.489 9,912,784 0.4709 7.07%
2011-07-08 0 0.990 0.980 1.000 0.960 1.000 984,000 975,880 0.9917 0.440 0.436 0.444 0.427 0.444 2,213,840 0.4408 2.06%
2011-07-07 0 0.970 0.960 0.970 0.930 0.990 844,000 820,200 0.9718 0.431 0.427 0.431 0.413 0.440 1,898,863 0.4319 3.19%
2011-07-06 0 0.940 0.930 0.940 0.910 0.960 676,000 632,500 0.9357 0.418 0.413 0.418 0.404 0.427 1,520,890 0.4159 2.17%
2011-07-05 0 0.920 0.910 0.920 0.920 0.940 370,000 341,340 0.9225 0.409 0.404 0.409 0.409 0.418 832,440 0.4100 -2.13%
2011-07-04 0 0.940 0.940 0.950 0.920 0.950 320,000 300,200 0.9381 0.418 0.418 0.422 0.409 0.422 719,948 0.4170 1.08%
2011-06-30 0 0.930 0.940 0.950 0.910 0.930 419,000 383,440 0.9151 0.413 0.418 0.422 0.404 0.413 942,682 0.4068 0.00%
2011-06-29 0 0.930 0.920 0.930 0.900 0.930 526,000 480,340 0.9132 0.413 0.409 0.413 0.400 0.413 1,183,415 0.4059 3.33%
2011-06-28 0 0.900 0.890 0.920 0.890 0.910 260,000 234,200 0.9008 0.400 0.396 0.409 0.396 0.404 584,958 0.4004 -2.17%
2011-06-27 0 0.920 0.910 0.920 0.910 0.920 120,000 109,340 0.9112 0.409 0.404 0.409 0.404 0.409 269,981 0.4050 0.00%
2011-06-24 0 0.920 0.910 0.930 0.870 0.930 3,966,000 3,622,980 0.9135 0.409 0.404 0.413 0.387 0.413 8,922,856 0.4060 12.20%
2011-06-23 0 0.820 0.820 0.850 0.810 0.820 317,000 259,100 0.8174 0.364 0.364 0.378 0.360 0.364 713,198 0.3633 0.00%
2011-06-22 0 0.820 0.820 0.850 0.810 0.850 88,000 72,240 0.8209 0.364 0.364 0.378 0.360 0.378 197,986 0.3649 0.00%
2011-06-21 0 0.820 0.810 0.820 0.800 0.820 118,000 95,400 0.8085 0.364 0.360 0.364 0.356 0.364 265,481 0.3593 -1.20%
2011-06-20 0 0.830 0.810 0.830 0.810 0.870 356,000 300,620 0.8444 0.369 0.360 0.369 0.360 0.387 800,942 0.3753 -4.60%
2011-06-17 0 0.870 0.850 0.870 0.860 0.880 68,000 59,160 0.8700 0.387 0.378 0.387 0.382 0.391 152,989 0.3867 -1.14%
2011-06-16 0 0.880 0.860 0.880 0.860 0.880 34,000 29,320 0.8624 0.391 0.382 0.391 0.382 0.391 76,494 0.3833 -2.22%
2011-06-15 0 0.900 0.890 0.900 0.880 0.920 338,000 302,760 0.8957 0.400 0.396 0.400 0.391 0.409 760,445 0.3981 0.00%
2011-06-14 0 0.900 0.890 0.900 0.850 0.910 586,000 516,720 0.8818 0.400 0.396 0.400 0.378 0.404 1,318,405 0.3919 3.45%
2011-06-13 0 0.870 0.860 0.870 0.860 0.870 254,000 218,480 0.8602 0.387 0.382 0.387 0.382 0.387 571,459 0.3823 -1.14%
2011-06-10 0 0.880 0.870 0.880 0.860 0.890 426,000 371,740 0.8726 0.391 0.387 0.391 0.382 0.396 958,431 0.3879 -1.12%
2011-06-09 0 0.890 0.890 0.900 0.860 0.900 1,284,000 1,127,600 0.8782 0.396 0.396 0.400 0.382 0.400 2,888,791 0.3903 4.71%
2011-06-08 0 0.850 0.850 0.870 0.830 0.880 210,000 180,000 0.8571 0.378 0.378 0.387 0.369 0.391 472,466 0.3810 -1.16%
2011-06-07 0 0.860 0.840 0.870 0.840 0.870 284,000 239,900 0.8447 0.382 0.373 0.387 0.373 0.387 638,954 0.3755 -2.27%
2011-06-03 0 0.880 0.870 0.880 0.860 0.880 282,000 245,220 0.8696 0.391 0.387 0.391 0.382 0.391 634,454 0.3865 3.53%
2011-06-02 0 0.850 0.830 0.860 0.820 0.860 324,000 273,160 0.8431 0.378 0.369 0.382 0.364 0.382 728,947 0.3747 -2.30%
2011-06-01 0 0.870 0.840 0.870 0.820 0.870 290,000 242,340 0.8357 0.387 0.373 0.387 0.364 0.387 652,453 0.3714 6.10%
2011-05-31 0 0.820 0.820 0.840 0.810 0.860 662,000 553,740 0.8365 0.364 0.364 0.373 0.360 0.382 1,489,392 0.3718 -1.20%
2011-05-30 0 0.830 0.830 0.840 0.830 0.840 160,000 133,720 0.8358 0.369 0.369 0.373 0.369 0.373 359,974 0.3715 0.00%
2011-05-27 0 0.830 0.840 0.860 0.830 0.880 720,000 609,220 0.8461 0.369 0.373 0.382 0.369 0.391 1,619,883 0.3761 -5.68%
2011-05-26 0 0.880 0.870 0.880 0.800 0.890 1,142,000 980,000 0.8581 0.391 0.387 0.391 0.356 0.396 2,569,314 0.3814 4.76%
2011-05-25 0 0.840 0.840 0.850 0.760 0.850 2,240,000 1,767,160 0.7889 0.373 0.373 0.378 0.338 0.378 5,039,636 0.3507 6.33%
2011-05-24 0 0.790 0.790 0.800 0.790 0.800 620,000 495,560 0.7993 0.351 0.351 0.356 0.351 0.356 1,394,899 0.3553 -1.25%
2011-05-23 0 0.800 0.800 0.810 0.800 0.840 1,006,000 820,800 0.8159 0.356 0.356 0.360 0.356 0.373 2,263,337 0.3627 -2.44%
2011-05-20 0 0.820 0.820 0.830 0.800 0.860 1,646,000 1,367,460 0.8308 0.364 0.364 0.369 0.356 0.382 3,703,233 0.3693 -5.75%
2011-05-19 0 0.870 0.850 0.870 0.850 0.890 620,000 538,820 0.8691 0.387 0.378 0.387 0.378 0.396 1,394,899 0.3863 -3.33%
2011-05-18 0 0.900 0.890 0.900 0.880 0.900 516,000 463,480 0.8982 0.400 0.396 0.400 0.391 0.400 1,160,916 0.3992 1.12%
2011-05-17 0 0.890 0.880 0.890 0.880 0.900 1,088,000 967,420 0.8892 0.396 0.391 0.396 0.391 0.400 2,447,823 0.3952 -1.11%
2011-05-16 0 0.900 0.890 0.910 0.900 0.920 1,324,000 1,200,340 0.9066 0.400 0.396 0.404 0.400 0.409 2,978,785 0.4030 -3.23%
2011-05-13 0 0.930 0.920 0.930 0.910 0.950 898,000 834,980 0.9298 0.413 0.409 0.413 0.404 0.422 2,020,354 0.4133 0.00%
2011-05-12 0 0.930 0.920 0.930 0.900 0.940 1,222,000 1,131,240 0.9257 0.413 0.409 0.413 0.400 0.418 2,749,301 0.4115 2.20%
2011-05-11 0 0.910 0.910 0.920 0.910 0.920 1,910,000 1,741,420 0.9117 0.404 0.404 0.409 0.404 0.409 4,297,190 0.4052 -1.09%
2011-05-09 0 0.920 0.920 0.930 0.920 0.960 894,000 835,240 0.9343 0.409 0.409 0.413 0.409 0.427 2,011,355 0.4153 -1.08%
2011-05-06 0 0.930 0.930 0.940 0.930 0.960 1,058,000 998,360 0.9436 0.413 0.413 0.418 0.413 0.427 2,380,328 0.4194 -1.06%
2011-05-05 0 0.940 0.940 0.950 0.940 0.980 2,086,000 2,010,380 0.9637 0.418 0.418 0.422 0.418 0.436 4,693,161 0.4284 -2.08%
2011-05-04 0 0.960 0.950 0.960 0.930 1.110 16,906,000 16,369,840 0.9683 0.427 0.422 0.427 0.413 0.493 38,035,753 0.4304 -13.51%
2011-05-03 0 1.110 1.110 1.120 1.110 1.140 1,002,000 1,128,340 1.1261 0.493 0.493 0.498 0.493 0.507 2,254,337 0.5005 -2.63%
2011-04-29 0 1.140 1.130 1.140 1.130 1.150 800,000 911,460 1.1393 0.507 0.502 0.507 0.502 0.511 1,799,870 0.5064 -3.39%
2011-04-28 0 1.180 1.160 1.180 1.150 1.220 702,000 826,500 1.1774 0.524 0.516 0.524 0.511 0.542 1,579,386 0.5233 -0.84%
2011-04-27 0 1.190 1.170 1.190 1.150 1.200 1,952,000 2,297,960 1.1772 0.529 0.520 0.529 0.511 0.533 4,391,683 0.5233 4.39%
2011-04-26 0 1.140 1.140 1.150 1.140 1.190 1,974,000 2,287,680 1.1589 0.507 0.507 0.511 0.507 0.529 4,441,179 0.5151 -3.39%
2011-04-21 0 1.180 1.180 1.190 1.180 1.230 3,222,000 3,848,580 1.1945 0.524 0.524 0.529 0.524 0.547 7,248,976 0.5309 -1.67%
2011-04-20 0 1.200 1.200 1.220 1.200 1.240 1,248,000 1,511,320 1.2110 0.533 0.533 0.542 0.533 0.551 2,807,797 0.5383 -1.64%
2011-04-19 0 1.220 1.220 1.230 1.200 1.260 2,918,000 3,559,900 1.2200 0.542 0.542 0.547 0.533 0.560 6,565,026 0.5423 -2.40%
2011-04-18 0 1.290 1.280 1.290 1.270 1.330 3,980,000 5,157,180 1.2958 0.556 0.551 0.556 0.547 0.573 9,240,893 0.5581 0.00%
2011-04-15 0 1.290 1.280 1.290 1.270 1.320 3,800,000 4,880,120 1.2842 0.556 0.551 0.556 0.547 0.569 8,822,963 0.5531 -1.53%
2011-04-14 0 1.310 1.300 1.310 1.280 1.320 792,000 1,030,160 1.3007 0.564 0.560 0.564 0.551 0.569 1,838,891 0.5602 1.55%
2011-04-13 0 1.290 1.290 1.300 1.280 1.310 1,744,000 2,256,720 1.2940 0.556 0.556 0.560 0.551 0.564 4,049,276 0.5573 -0.77%
2011-04-12 0 1.300 1.300 1.310 1.290 1.310 1,570,000 2,038,840 1.2986 0.560 0.560 0.564 0.556 0.564 3,645,277 0.5593 -0.76%
2011-04-11 0 1.310 1.310 1.320 1.310 1.330 486,000 641,344 1.3196 0.564 0.564 0.569 0.564 0.573 1,128,411 0.5684 -1.50%
2011-04-08 0 1.330 1.320 1.330 1.310 1.340 690,000 914,200 1.3249 0.573 0.569 0.573 0.564 0.577 1,602,064 0.5706 -0.75%
2011-04-07 0 1.340 1.340 1.350 1.340 1.390 892,000 1,211,760 1.3585 0.577 0.577 0.581 0.577 0.599 2,071,074 0.5851 -2.19%
2011-04-06 0 1.370 1.360 1.370 1.280 1.370 2,726,000 3,652,640 1.3399 0.590 0.586 0.590 0.551 0.590 6,329,315 0.5771 7.03%
2011-04-04 0 1.280 1.270 1.280 1.260 1.290 1,558,000 1,982,340 1.2724 0.551 0.547 0.551 0.543 0.556 3,617,415 0.5480 0.79%
2011-04-01 0 1.270 1.250 1.270 1.240 1.320 3,224,000 4,078,720 1.2651 0.547 0.538 0.547 0.534 0.569 7,485,587 0.5449 -1.55%
2011-03-31 0 1.290 1.290 1.300 1.280 1.360 1,806,000 2,344,820 1.2983 0.556 0.556 0.560 0.551 0.586 4,193,229 0.5592 -3.73%
2011-03-30 0 1.340 1.320 1.340 1.310 1.380 2,934,000 3,958,080 1.3490 0.577 0.569 0.577 0.564 0.594 6,812,256 0.5810 -0.74%
2011-03-29 0 1.350 1.340 1.350 1.330 1.430 6,152,000 8,430,080 1.3703 0.581 0.577 0.581 0.573 0.616 14,283,912 0.5902 -6.25%
2011-03-28 0 1.440 1.430 1.440 1.420 1.600 16,147,000 24,203,760 1.4990 0.620 0.616 0.620 0.612 0.689 37,490,627 0.6456 5.88%
2011-03-25 0 1.360 1.340 1.360 1.330 1.380 1,814,000 2,467,240 1.3601 0.586 0.577 0.586 0.573 0.594 4,211,804 0.5858 3.03%
2011-03-24 0 1.320 1.330 1.340 1.310 1.360 2,082,000 2,783,760 1.3371 0.569 0.573 0.577 0.564 0.586 4,834,055 0.5759 0.76%
2011-03-23 0 1.310 1.310 1.320 1.300 1.330 832,800 1,088,576 1.3071 0.564 0.564 0.569 0.560 0.573 1,933,622 0.5630 0.00%
2011-03-22 0 1.310 1.300 1.310 1.250 1.320 2,636,000 3,379,460 1.2820 0.564 0.560 0.564 0.538 0.569 6,120,350 0.5522 4.80%
2011-03-21 0 1.250 1.250 1.260 1.240 1.300 2,338,000 2,944,920 1.2596 0.538 0.538 0.543 0.534 0.560 5,428,444 0.5425 -1.57%
2011-03-18 0 1.270 1.250 1.270 1.220 1.270 1,874,000 2,330,660 1.2437 0.547 0.538 0.547 0.525 0.547 4,351,114 0.5356 2.42%
2011-03-17 0 1.240 1.240 1.250 1.220 1.370 5,614,000 7,095,200 1.2638 0.534 0.534 0.538 0.525 0.590 13,034,767 0.5443 -9.49%
2011-03-16 0 1.370 1.370 1.380 1.360 1.400 540,000 745,260 1.3801 0.590 0.590 0.594 0.586 0.603 1,253,789 0.5944 0.74%
2011-03-15 0 1.360 1.350 1.360 1.300 1.400 4,028,000 5,391,500 1.3385 0.586 0.581 0.586 0.560 0.603 9,352,341 0.5765 -2.16%
2011-03-14 0 1.390 1.390 1.400 1.350 1.420 2,536,000 3,520,940 1.3884 0.599 0.599 0.603 0.581 0.612 5,888,167 0.5980 -4.14%
2011-03-11 0 1.450 1.430 1.450 1.410 1.520 4,908,000 7,150,060 1.4568 0.625 0.616 0.625 0.607 0.655 11,395,553 0.6274 -4.61%
2011-03-10 0 1.520 1.510 1.520 1.500 1.570 2,698,000 4,128,980 1.5304 0.655 0.650 0.655 0.646 0.676 6,264,304 0.6591 -2.56%
2011-03-09 0 1.560 1.550 1.560 1.510 1.640 14,038,000 22,075,980 1.5726 0.672 0.668 0.672 0.650 0.706 32,593,882 0.6773 7.59%
2011-03-08 0 1.450 1.440 1.450 1.430 1.450 266,000 383,880 1.4432 0.625 0.620 0.625 0.616 0.625 617,607 0.6216 1.40%
2011-03-07 0 1.430 1.400 1.430 1.400 1.450 1,432,000 2,032,940 1.4197 0.616 0.603 0.616 0.603 0.625 3,324,864 0.6114 0.70%
2011-03-04 0 1.420 1.410 1.420 1.400 1.430 1,718,000 2,426,320 1.4123 0.612 0.607 0.612 0.603 0.616 3,988,908 0.6083 2.16%
2011-03-03 0 1.390 1.370 1.400 1.370 1.400 570,000 790,700 1.3872 0.599 0.590 0.603 0.590 0.603 1,323,444 0.5975 -1.42%
2011-03-02 0 1.410 1.390 1.420 1.390 1.420 598,000 836,840 1.3994 0.607 0.599 0.612 0.599 0.612 1,388,456 0.6027 -0.70%
2011-03-01 0 1.420 1.400 1.410 1.390 1.440 451,000 637,390 1.4133 0.612 0.603 0.607 0.599 0.620 1,047,146 0.6087 1.43%
2011-02-28 0 1.400 1.390 1.410 1.360 1.400 386,000 536,120 1.3889 0.603 0.599 0.607 0.586 0.603 896,227 0.5982 2.19%
2011-02-25 0 1.370 1.350 1.380 1.310 1.380 782,000 1,056,320 1.3508 0.590 0.581 0.594 0.564 0.594 1,815,673 0.5818 3.01%
2011-02-24 0 1.330 1.320 1.330 1.300 1.370 580,000 769,040 1.3259 0.573 0.569 0.573 0.560 0.590 1,346,663 0.5711 -2.92%
2011-02-23 0 1.370 1.350 1.370 1.330 1.380 1,338,000 1,811,300 1.3537 0.590 0.581 0.590 0.573 0.594 3,106,612 0.5830 2.24%
2011-02-22 0 1.340 1.340 1.360 1.330 1.460 3,528,000 4,849,320 1.3745 0.577 0.577 0.586 0.573 0.629 8,191,424 0.5920 -8.22%
2011-02-21 0 1.460 1.450 1.470 1.420 1.510 3,616,000 5,280,000 1.4602 0.629 0.625 0.633 0.612 0.650 8,395,746 0.6289 0.69%
2011-02-18 0 1.450 1.430 1.450 1.290 1.450 6,357,000 8,880,970 1.3970 0.625 0.616 0.625 0.556 0.625 14,759,888 0.6017 9.85%
2011-02-17 0 1.320 1.320 1.330 1.180 1.350 4,634,000 5,933,380 1.2804 0.569 0.569 0.573 0.508 0.581 10,759,371 0.5515 10.00%
2011-02-16 0 1.200 1.200 1.220 1.180 1.340 6,062,000 7,488,800 1.2354 0.517 0.517 0.525 0.508 0.577 14,074,948 0.5321 -11.11%
2011-02-15 0 1.350 1.330 1.360 1.320 1.410 730,000 991,500 1.3582 0.581 0.573 0.586 0.569 0.607 1,694,938 0.5850 -3.57%
2011-02-14 0 1.400 1.390 1.400 1.400 1.430 366,000 516,340 1.4108 0.603 0.599 0.603 0.603 0.616 849,791 0.6076 0.72%
2011-02-11 0 1.390 1.380 1.390 1.380 1.400 312,000 433,060 1.3880 0.599 0.594 0.599 0.594 0.603 724,412 0.5978 -3.47%
2011-02-10 0 1.440 1.380 1.440 1.380 1.440 896,000 1,251,520 1.3968 0.620 0.594 0.620 0.594 0.620 2,080,362 0.6016 0.00%
2011-02-09 0 1.440 1.440 1.460 1.430 1.500 984,000 1,432,400 1.4557 0.620 0.620 0.629 0.616 0.646 2,284,683 0.6270 -4.00%
2011-02-08 0 1.500 1.500 1.520 1.500 1.530 918,000 1,389,440 1.5136 0.646 0.646 0.655 0.646 0.659 2,131,442 0.6519 -3.85%
2011-02-07 0 1.560 1.530 1.560 1.530 1.580 82,000 129,380 1.5778 0.672 0.659 0.672 0.659 0.680 190,390 0.6796 -0.64%
2011-02-02 0 1.570 1.550 1.570 1.520 1.570 286,000 443,860 1.5520 0.676 0.668 0.676 0.655 0.676 664,044 0.6684 3.97%
2011-02-01 0 1.510 1.500 1.510 1.500 1.540 320,000 485,160 1.5161 0.650 0.646 0.650 0.646 0.663 742,986 0.6530 -0.66%
2011-01-31 0 1.520 1.500 1.510 1.500 1.550 560,000 850,840 1.5194 0.655 0.646 0.650 0.646 0.668 1,300,226 0.6544 -3.80%
2011-01-28 0 1.580 1.540 1.580 1.530 1.580 1,576,000 2,432,740 1.5436 0.680 0.663 0.680 0.659 0.680 3,659,208 0.6648 -0.63%
2011-01-27 0 1.590 1.560 1.600 1.560 1.610 874,000 1,391,240 1.5918 0.685 0.672 0.689 0.672 0.693 2,029,281 0.6856 -1.24%
2011-01-26 0 1.610 1.600 1.610 1.590 1.650 1,240,000 1,987,300 1.6027 0.693 0.689 0.693 0.685 0.711 2,879,072 0.6903 -3.01%
2011-01-25 0 1.660 1.610 1.660 1.600 1.660 2,112,000 3,446,960 1.6321 0.715 0.693 0.715 0.689 0.715 4,903,710 0.7029 0.61%
2011-01-24 0 1.650 1.640 1.650 1.630 1.730 1,054,000 1,753,140 1.6633 0.711 0.706 0.711 0.702 0.745 2,447,211 0.7164 -4.62%
2011-01-21 0 1.730 1.730 1.740 1.700 1.770 1,174,000 2,040,460 1.7380 0.745 0.745 0.749 0.732 0.762 2,725,831 0.7486 1.76%
2011-01-20 0 1.700 1.700 1.710 1.680 1.750 1,346,000 2,297,040 1.7066 0.732 0.732 0.736 0.724 0.754 3,125,186 0.7350 -0.58%
2011-01-19 0 1.710 1.680 1.710 1.630 1.750 4,194,000 7,173,860 1.7105 0.736 0.724 0.736 0.702 0.754 9,737,765 0.7367 5.56%
2011-01-18 0 1.620 1.610 1.620 1.560 1.670 2,326,000 3,784,640 1.6271 0.698 0.693 0.698 0.672 0.719 5,400,582 0.7008 5.19%
2011-01-17 0 1.540 1.540 1.560 1.530 1.570 620,000 960,560 1.5493 0.663 0.663 0.672 0.659 0.676 1,439,536 0.6673 -1.28%
2011-01-14 0 1.560 1.540 1.570 1.540 1.590 1,150,000 1,783,080 1.5505 0.672 0.663 0.676 0.663 0.685 2,670,107 0.6678 1.30%
2011-01-13 0 1.540 1.520 1.540 1.520 1.570 938,000 1,458,040 1.5544 0.663 0.655 0.663 0.655 0.676 2,177,879 0.6695 -2.53%
2011-01-12 0 1.580 1.560 1.580 1.570 1.600 640,000 1,014,000 1.5844 0.680 0.672 0.680 0.676 0.689 1,485,973 0.6824 -2.47%
2011-01-11 0 1.620 1.620 1.650 1.590 1.650 490,000 793,680 1.6198 0.698 0.698 0.711 0.685 0.711 1,137,698 0.6976 1.25%
2011-01-10 0 1.600 1.600 1.620 1.600 1.610 180,000 288,540 1.6030 0.689 0.689 0.698 0.689 0.693 417,930 0.6904 -0.62%
2011-01-07 0 1.610 1.610 1.650 1.610 1.650 322,000 524,980 1.6304 0.693 0.693 0.711 0.693 0.711 747,630 0.7022 -1.23%
2011-01-06 0 1.630 1.630 1.660 1.630 1.680 396,000 659,040 1.6642 0.702 0.702 0.715 0.702 0.724 919,446 0.7168 -3.55%
2011-01-05 0 1.690 1.690 1.710 1.660 1.770 694,000 1,186,440 1.7096 0.728 0.728 0.736 0.715 0.762 1,611,352 0.7363 1.20%
2011-01-04 0 1.670 1.640 1.670 1.650 1.680 198,000 330,700 1.6702 0.719 0.706 0.719 0.711 0.724 459,723 0.7193 -2.34%
2011-01-03 0 1.710 1.690 1.710 1.600 1.710 472,000 786,720 1.6668 0.736 0.728 0.736 0.689 0.736 1,095,905 0.7179 6.88%
2010-12-31 0 1.600 1.590 1.600 1.600 1.630 242,000 389,300 1.6087 0.689 0.685 0.689 0.689 0.702 561,883 0.6928 -0.62%
2010-12-30 0 1.610 1.590 1.610 1.590 1.610 376,000 600,920 1.5982 0.693 0.685 0.693 0.685 0.693 873,009 0.6883 1.90%
2010-12-29 0 1.580 1.580 1.600 1.540 1.600 266,000 421,680 1.5853 0.680 0.680 0.689 0.663 0.689 617,607 0.6828 -0.63%
2010-12-28 0 1.590 1.580 1.590 1.560 1.600 678,000 1,067,260 1.5741 0.685 0.680 0.685 0.672 0.689 1,574,202 0.6780 -1.24%
2010-12-24 0 1.610 1.600 1.610 1.600 1.610 260,000 418,240 1.6086 0.693 0.689 0.693 0.689 0.693 603,676 0.6928 0.00%
2010-12-23 0 1.610 1.600 1.630 1.570 1.630 2,218,000 3,537,640 1.5950 0.693 0.689 0.702 0.676 0.702 5,149,824 0.6869 -4.17%
2010-12-22 0 1.680 1.630 1.660 1.630 1.690 378,000 630,740 1.6686 0.724 0.702 0.715 0.702 0.728 877,653 0.7187 1.82%
2010-12-21 0 1.650 1.640 1.650 1.640 1.750 672,000 1,137,420 1.6926 0.711 0.706 0.711 0.706 0.754 1,560,271 0.7290 -0.60%
2010-12-20 0 1.660 1.660 1.680 1.630 1.650 148,000 243,040 1.6422 0.715 0.715 0.724 0.702 0.711 343,631 0.7073 -1.78%
2010-12-17 0 1.690 1.660 1.690 1.650 1.730 346,000 581,440 1.6805 0.728 0.715 0.728 0.711 0.745 803,354 0.7238 0.60%
2010-12-16 0 1.680 1.670 1.680 1.680 1.730 552,000 938,320 1.6999 0.724 0.719 0.724 0.724 0.745 1,281,651 0.7321 -4.00%
2010-12-15 0 1.750 1.750 1.770 1.740 1.780 342,000 603,320 1.7641 0.754 0.754 0.762 0.749 0.767 794,067 0.7598 -2.78%
2010-12-14 0 1.800 1.800 1.810 1.720 1.830 1,360,000 2,413,200 1.7744 0.775 0.775 0.780 0.741 0.788 3,157,692 0.7642 0.00%
2010-12-13 0 1.800 1.800 1.820 1.710 1.800 152,000 270,680 1.7808 0.775 0.775 0.784 0.736 0.775 352,919 0.7670 0.00%
2010-12-10 0 1.800 1.790 1.840 1.750 1.800 12,000 21,240 1.7700 0.775 0.771 0.792 0.754 0.775 27,862 0.7623 1.69%
2010-12-09 0 1.770 1.760 1.830 1.760 1.780 42,000 74,280 1.7686 0.762 0.758 0.788 0.758 0.767 97,517 0.7617 0.57%
2010-12-08 0 1.760 1.760 1.770 1.730 1.790 844,000 1,484,280 1.7586 0.758 0.758 0.762 0.745 0.771 1,959,626 0.7574 -2.76%
2010-12-07 0 1.810 1.810 1.820 1.780 1.850 516,000 938,980 1.8197 0.780 0.780 0.784 0.767 0.797 1,198,065 0.7837 -2.69%
2010-12-06 0 1.860 1.820 1.860 1.760 1.880 1,604,000 2,920,960 1.8210 0.801 0.784 0.801 0.758 0.810 3,724,219 0.7843 1.64%
2010-12-03 0 1.830 1.840 1.860 1.820 1.940 990,000 1,838,300 1.8569 0.788 0.792 0.801 0.784 0.836 2,298,614 0.7997 -4.69%
2010-12-02 0 1.920 1.900 1.930 1.870 1.980 388,000 746,660 1.9244 0.827 0.818 0.831 0.805 0.853 900,871 0.8288 -1.54%
2010-12-01 0 1.950 1.910 1.950 1.850 2.000 1,060,000 2,033,180 1.9181 0.840 0.823 0.840 0.797 0.861 2,461,142 0.8261 -1.02%
2010-11-30 0 1.970 1.960 1.970 1.790 2.020 1,968,000 3,785,040 1.9233 0.848 0.844 0.848 0.771 0.870 4,569,366 0.8284 10.06%
2010-11-29 0 1.790 1.800 1.820 1.680 1.820 1,860,000 3,318,760 1.7843 0.771 0.775 0.784 0.724 0.784 4,318,608 0.7685 7.83%
2010-11-26 0 1.660 1.660 1.720 1.600 1.820 3,008,000 5,131,740 1.7060 0.715 0.715 0.741 0.689 0.784 6,984,072 0.7348 0.00%
2010-11-25 0 1.660 1.640 1.660 1.640 1.780 3,266,000 5,475,420 1.6765 0.715 0.706 0.715 0.706 0.767 7,583,104 0.7221 -4.60%
2010-11-24 0 1.740 1.720 1.750 1.700 1.810 1,318,000 2,315,180 1.7566 0.749 0.741 0.754 0.732 0.780 3,060,175 0.7566 -3.87%
2010-11-23 0 1.810 1.810 1.840 1.780 1.900 898,000 1,651,340 1.8389 0.780 0.780 0.792 0.767 0.818 2,085,005 0.7920 -6.22%
2010-11-22 0 1.930 1.910 1.940 1.860 1.940 490,000 939,040 1.9164 0.831 0.823 0.836 0.801 0.836 1,137,698 0.8254 0.00%
2010-11-19 0 1.930 1.910 1.930 1.880 1.980 312,000 597,200 1.9141 0.831 0.823 0.831 0.810 0.853 724,412 0.8244 -1.03%
2010-11-18 0 1.950 1.930 1.950 1.840 1.950 918,000 1,738,140 1.8934 0.840 0.831 0.840 0.792 0.840 2,131,442 0.8155 5.41%
2010-11-17 0 1.850 1.850 1.870 1.840 1.980 1,928,000 3,644,080 1.8901 0.797 0.797 0.805 0.792 0.853 4,476,493 0.8140 -8.42%
2010-11-16 0 2.020 2.020 2.030 1.880 2.080 2,722,000 5,374,960 1.9746 0.870 0.870 0.874 0.810 0.896 6,320,028 0.8505 4.66%
2010-11-15 0 1.930 1.920 1.950 1.900 2.190 1,460,000 2,978,880 2.0403 0.831 0.827 0.840 0.818 0.943 3,389,875 0.8788 -9.81%
2010-11-12 0 2.140 2.130 2.140 2.130 2.340 2,394,000 5,244,340 2.1906 0.922 0.917 0.922 0.917 1.008 5,558,467 0.9435 -6.14%
2010-11-11 0 2.280 2.260 2.290 2.260 2.330 892,000 2,045,020 2.2926 0.982 0.973 0.986 0.973 1.004 2,071,074 0.9874 -0.44%
2010-11-10 0 2.290 2.300 2.320 2.280 2.380 1,204,000 2,800,480 2.3260 0.986 0.991 0.999 0.982 1.025 2,795,486 1.0018 -0.87%
2010-11-09 0 2.310 2.300 2.310 2.160 2.330 5,468,000 12,288,320 2.2473 0.995 0.991 0.995 0.930 1.004 12,695,779 0.9679 6.94%
2010-11-08 0 2.160 2.140 2.160 2.040 2.190 3,880,000 8,242,180 2.1243 0.930 0.922 0.930 0.879 0.943 9,008,709 0.9149 5.37%
2010-11-05 0 2.050 2.030 2.050 2.020 2.160 3,046,000 6,330,560 2.0783 0.883 0.874 0.883 0.870 0.930 7,072,301 0.8951 -4.65%
2010-11-04 0 2.150 2.140 2.150 2.110 2.180 1,744,000 3,757,520 2.1545 0.926 0.922 0.926 0.909 0.939 4,049,276 0.9279 0.00%
2010-11-03 0 2.150 2.120 2.150 2.090 2.190 5,416,000 11,560,580 2.1345 0.926 0.913 0.926 0.900 0.943 12,575,044 0.9193 2.38%
2010-11-02 0 2.100 2.090 2.100 1.920 2.190 8,382,000 17,521,940 2.0904 0.904 0.900 0.904 0.827 0.943 19,461,599 0.9003 7.69%
2010-11-01 0 1.950 1.940 1.960 1.930 2.030 2,838,000 5,563,880 1.9605 0.840 0.836 0.844 0.831 0.874 6,589,360 0.8444 -1.52%
2010-10-29 0 1.980 1.960 1.990 1.840 2.000 3,383,000 6,525,860 1.9290 0.853 0.844 0.857 0.792 0.861 7,854,759 0.8308 3.13%
2010-10-28 0 1.920 1.920 1.930 1.770 1.960 9,294,000 17,447,700 1.8773 0.827 0.827 0.831 0.762 0.844 21,579,110 0.8085 7.87%
2010-10-27 0 1.780 1.770 1.780 1.750 1.830 3,822,000 6,792,720 1.7773 0.767 0.762 0.767 0.754 0.788 8,874,043 0.7655 -1.66%
2010-10-26 0 1.810 1.800 1.810 1.650 1.830 9,837,000 17,364,040 1.7652 0.780 0.775 0.780 0.711 0.788 22,839,865 0.7603 9.70%
2010-10-25 0 1.650 1.650 1.660 1.550 1.700 5,938,000 9,757,220 1.6432 0.711 0.711 0.715 0.668 0.732 13,787,040 0.7077 5.77%
2010-10-22 0 1.560 1.540 1.560 1.530 1.570 2,038,000 3,164,720 1.5529 0.672 0.663 0.672 0.659 0.676 4,731,894 0.6688 -0.64%
2010-10-21 0 1.570 1.540 1.570 1.530 1.570 1,292,000 1,999,220 1.5474 0.676 0.663 0.676 0.659 0.676 2,999,807 0.6664 1.95%
2010-10-20 0 1.540 1.530 1.540 1.460 1.550 1,335,991 2,021,167 1.5129 0.663 0.659 0.663 0.629 0.668 3,101,947 0.6516 -0.65%
2010-10-19 0 1.550 1.540 1.550 1.510 1.560 2,344,000 3,612,680 1.5412 0.668 0.663 0.668 0.650 0.672 5,442,375 0.6638 2.65%
2010-10-18 0 1.510 1.490 1.510 1.450 1.510 1,368,000 2,035,800 1.4882 0.650 0.642 0.650 0.625 0.650 3,176,267 0.6409 0.00%
2010-10-15 0 1.510 1.490 1.510 1.490 1.570 2,620,000 4,011,700 1.5312 0.650 0.642 0.650 0.642 0.676 6,083,201 0.6595 -0.66%
2010-10-14 0 1.520 1.510 1.530 1.480 1.560 2,898,000 4,432,580 1.5295 0.655 0.650 0.659 0.637 0.672 6,728,670 0.6588 0.00%
2010-10-13 0 1.520 1.520 1.540 1.440 1.550 3,626,000 5,412,540 1.4927 0.655 0.655 0.663 0.620 0.668 8,418,964 0.6429 3.40%
2010-10-12 0 1.470 1.450 1.480 1.430 1.500 2,836,000 4,142,740 1.4608 0.633 0.625 0.637 0.616 0.646 6,584,716 0.6291 0.00%
2010-10-11 0 1.470 1.470 1.480 1.440 1.590 9,154,000 13,573,940 1.4828 0.633 0.633 0.637 0.620 0.685 21,254,053 0.6387 -5.16%
2010-10-08 0 1.550 1.540 1.560 1.370 1.600 31,860,000 47,213,860 1.4819 0.668 0.663 0.672 0.590 0.689 73,973,578 0.6383 20.16%
2010-10-07 0 1.290 1.280 1.290 1.270 1.300 5,328,000 6,879,440 1.2912 0.556 0.551 0.556 0.547 0.560 12,370,723 0.5561 -0.77%
2010-10-06 0 1.300 1.290 1.310 1.290 1.310 2,148,000 2,795,720 1.3015 0.560 0.556 0.564 0.556 0.564 4,987,296 0.5606 1.56%
2010-10-05 0 1.280 1.280 1.290 1.250 1.320 916,000 1,168,820 1.2760 0.551 0.551 0.556 0.538 0.569 2,126,798 0.5496 1.59%
2010-10-04 0 1.260 1.250 1.260 1.240 1.280 720,000 900,080 1.2501 0.543 0.538 0.543 0.534 0.551 1,671,719 0.5384 -1.56%
2010-09-30 0 1.280 1.250 1.280 1.240 1.280 522,000 656,300 1.2573 0.551 0.538 0.551 0.534 0.551 1,211,996 0.5415 2.40%
2010-09-29 0 1.250 1.250 1.270 1.250 1.320 1,348,000 1,711,040 1.2693 0.538 0.538 0.547 0.538 0.569 3,129,830 0.5467 -5.30%
2010-09-28 0 1.320 1.300 1.320 1.300 1.410 7,062,000 9,478,260 1.3421 0.569 0.560 0.569 0.560 0.607 16,396,780 0.5781 0.76%
2010-09-27 0 1.310 1.310 1.320 1.280 1.340 8,012,000 10,560,960 1.3181 0.564 0.564 0.569 0.551 0.577 18,602,521 0.5677 1.55%
2010-09-24 0 1.290 1.270 1.280 1.210 1.290 3,712,000 4,665,860 1.2570 0.556 0.547 0.551 0.521 0.556 8,618,642 0.5414 8.40%
2010-09-22 0 1.190 1.160 1.190 1.120 1.190 1,064,000 1,230,540 1.1565 0.513 0.500 0.513 0.482 0.513 2,470,430 0.4981 3.48%
2010-09-21 0 1.150 1.140 1.150 1.130 1.170 738,000 846,360 1.1468 0.495 0.491 0.495 0.487 0.504 1,713,512 0.4939 0.88%
2010-09-20 0 1.140 1.120 1.140 1.130 1.170 638,000 731,260 1.1462 0.491 0.482 0.491 0.487 0.504 1,481,329 0.4937 -2.56%
2010-09-17 0 1.170 1.160 1.170 1.130 1.180 900,000 1,042,180 1.1580 0.504 0.500 0.504 0.487 0.508 2,089,649 0.4987 -0.85%
2010-09-16 0 1.180 1.180 1.190 1.180 1.220 894,000 1,065,400 1.1917 0.508 0.508 0.513 0.508 0.525 2,075,718 0.5133 -3.28%
2010-09-15 0 1.220 1.220 1.230 1.210 1.260 1,132,000 1,393,720 1.2312 0.525 0.525 0.530 0.521 0.543 2,628,314 0.5303 -3.17%
2010-09-14 0 1.260 1.250 1.260 1.220 1.260 2,846,000 3,522,940 1.2379 0.543 0.538 0.543 0.525 0.543 6,607,935 0.5331 -1.56%
2010-09-13 0 1.280 1.270 1.280 1.250 1.320 2,770,000 3,538,000 1.2773 0.551 0.547 0.551 0.538 0.569 6,431,476 0.5501 -1.54%
2010-09-10 0 1.300 1.300 1.310 1.290 1.340 6,014,000 7,918,120 1.3166 0.560 0.560 0.564 0.556 0.577 13,963,500 0.5671 0.78%
2010-09-09 0 1.290 1.280 1.290 1.240 1.340 7,254,000 9,392,920 1.2949 0.556 0.551 0.556 0.534 0.577 16,842,572 0.5577 4.88%
2010-09-08 0 1.250 1.230 1.260 1.230 1.260 826,000 1,027,940 1.2445 0.530 0.521 0.534 0.521 0.534 1,949,018 0.5274 0.00%
2010-09-07 0 1.250 1.250 1.270 1.240 1.290 1,502,000 1,896,080 1.2624 0.530 0.530 0.538 0.526 0.547 3,544,098 0.5350 -3.10%
2010-09-06 0 1.290 1.270 1.290 1.210 1.330 9,100,000 11,623,260 1.2773 0.547 0.538 0.547 0.513 0.564 21,472,230 0.5413 4.88%
2010-09-03 0 1.230 1.230 1.240 1.200 1.240 3,910,000 4,779,120 1.2223 0.521 0.521 0.526 0.509 0.526 9,225,980 0.5180 0.00%
2010-09-02 0 1.230 1.230 1.240 1.210 1.250 1,702,000 2,094,920 1.2309 0.521 0.521 0.526 0.513 0.530 4,016,015 0.5216 0.82%
2010-09-01 0 1.220 1.210 1.230 1.200 1.230 2,882,000 3,493,880 1.2123 0.517 0.513 0.521 0.509 0.521 6,800,326 0.5138 2.52%
2010-08-31 0 1.190 1.190 1.200 1.150 1.250 2,446,000 2,938,400 1.2013 0.504 0.504 0.509 0.487 0.530 5,771,547 0.5091 1.71%
2010-08-30 0 1.170 1.160 1.170 1.110 1.180 2,514,000 2,877,360 1.1445 0.496 0.492 0.496 0.470 0.500 5,931,998 0.4851 6.36%
2010-08-27 0 1.100 1.090 1.100 1.010 1.180 1,472,000 1,620,020 1.1006 0.466 0.462 0.466 0.428 0.500 3,473,310 0.4664 3.77%
2010-08-26 0 1.060 1.050 1.060 1.060 1.100 480,000 518,120 1.0794 0.449 0.445 0.449 0.449 0.466 1,132,601 0.4575 -1.85%
2010-08-25 0 1.080 1.100 1.120 1.080 1.130 958,000 1,058,180 1.1046 0.458 0.466 0.475 0.458 0.479 2,260,483 0.4681 -4.42%
2010-08-24 0 1.130 1.110 1.130 1.100 1.130 1,090,000 1,215,560 1.1152 0.479 0.470 0.479 0.466 0.479 2,571,948 0.4726 -1.74%
2010-08-23 0 1.150 1.140 1.160 1.130 1.190 1,769,000 2,059,350 1.1641 0.487 0.483 0.492 0.479 0.504 4,174,107 0.4934 1.77%
2010-08-20 0 1.130 1.120 1.140 1.120 1.200 3,146,000 3,618,300 1.1501 0.479 0.475 0.483 0.475 0.509 7,423,257 0.4874 -6.61%
2010-08-19 0 1.210 1.190 1.210 1.180 1.290 9,050,000 11,119,400 1.2287 0.513 0.504 0.513 0.500 0.547 21,354,251 0.5207 -3.97%
2010-08-18 0 1.260 1.240 1.260 1.170 1.260 8,693,700 10,645,808 1.2245 0.534 0.526 0.534 0.496 0.534 20,513,530 0.5190 6.78%
2010-08-17 0 1.180 1.180 1.190 1.040 1.190 6,966,000 7,717,160 1.1078 0.500 0.500 0.504 0.441 0.504 16,436,874 0.4695 7.27%
2010-08-16 0 1.100 1.070 1.100 0.950 1.100 8,012,000 8,308,600 1.0370 0.466 0.453 0.466 0.403 0.466 18,905,001 0.4395 18.28%
2010-08-13 0 0.930 0.930 0.940 0.850 0.940 5,865,000 5,396,540 0.9201 0.394 0.394 0.398 0.360 0.398 13,838,970 0.3900 9.41%
2010-08-12 0 0.850 0.840 0.850 0.790 0.880 5,204,000 4,355,140 0.8369 0.360 0.356 0.360 0.335 0.373 12,279,284 0.3547 10.39%
2010-08-11 0 0.770 0.740 0.750 0.740 0.770 400,000 299,180 0.7480 0.326 0.314 0.318 0.314 0.326 943,834 0.3170 2.67%
2010-08-10 0 0.750 0.750 0.770 0.750 0.770 148,000 111,160 0.7511 0.318 0.318 0.326 0.318 0.326 349,219 0.3183 -1.32%
2010-08-09 0 0.760 0.760 0.790 0.760 0.770 188,000 143,880 0.7653 0.322 0.322 0.335 0.322 0.326 443,602 0.3243 0.00%
2010-08-06 0 0.760 0.760 0.770 0.760 0.770 96,950 74,242 0.7658 0.322 0.322 0.326 0.322 0.326 228,762 0.3245 0.00%
2010-08-05 0 0.760 0.760 0.780 0.760 0.770 86,000 65,520 0.7619 0.322 0.322 0.331 0.322 0.326 202,924 0.3229 -1.30%
2010-08-04 0 0.770 0.770 0.790 0.770 0.780 394,000 305,380 0.7751 0.326 0.326 0.335 0.326 0.331 929,677 0.3285 -1.28%
2010-08-03 0 0.780 0.780 0.790 0.780 0.780 386,000 301,080 0.7800 0.331 0.331 0.335 0.331 0.331 910,800 0.3306 -2.50%
2010-08-02 0 0.800 0.790 0.800 0.740 0.810 2,380,000 1,878,600 0.7893 0.339 0.335 0.339 0.314 0.343 5,615,814 0.3345 3.90%
2010-07-30 0 0.770 0.770 0.780 0.760 0.790 622,000 483,120 0.7767 0.326 0.326 0.331 0.322 0.335 1,467,662 0.3292 -2.53%
2010-07-29 0 0.790 0.780 0.800 0.750 0.810 6,274,000 4,969,740 0.7921 0.335 0.331 0.339 0.318 0.343 14,804,041 0.3357 5.33%
2010-07-28 0 0.750 0.750 0.760 0.710 0.760 2,560,000 1,908,360 0.7455 0.318 0.318 0.322 0.301 0.322 6,040,539 0.3159 0.00%
2010-07-27 0 0.750 0.740 0.750 0.640 0.760 3,689,000 2,664,250 0.7222 0.318 0.314 0.318 0.271 0.322 8,704,512 0.3061 17.19%
2010-07-26 0 0.640 0.640 0.650 0.630 0.640 200,000 126,300 0.6315 0.271 0.271 0.275 0.267 0.271 471,917 0.2676 1.59%
2010-07-23 0 0.630 0.610 0.640 0.610 0.630 270,000 169,600 0.6281 0.267 0.259 0.271 0.259 0.267 637,088 0.2662 0.00%
2010-07-22 0 0.630 0.610 0.640 0.630 0.630 20,000 12,600 0.6300 0.267 0.259 0.271 0.267 0.267 47,192 0.2670 0.00%
2010-07-21 0 0.630 0.620 0.630 0.610 0.630 180,000 110,300 0.6128 0.267 0.263 0.267 0.259 0.267 424,725 0.2597 1.61%
2010-07-20 0 0.620 0.620 0.640 0.600 0.640 52,000 31,860 0.6127 0.263 0.263 0.271 0.254 0.271 122,698 0.2597 0.00%
2010-07-19 0 0.620 0.610 0.630 0.590 0.620 202,000 123,060 0.6092 0.263 0.259 0.267 0.250 0.263 476,636 0.2582 0.00%
2010-07-16 0 0.620 0.600 0.620 0.600 0.620 606,000 368,460 0.6080 0.263 0.254 0.263 0.254 0.263 1,429,909 0.2577 1.64%
2010-07-15 0 0.610 0.590 0.610 0.620 0.620 2,000 1,240 0.6200 0.259 0.250 0.259 0.263 0.263 4,719 0.2628 -1.61%
2010-07-14 0 0.620 0.610 0.630 0.610 0.620 1,048,000 645,700 0.6161 0.263 0.259 0.267 0.259 0.263 2,472,846 0.2611 1.64%
2010-07-13 0 0.610 0.580 0.610 0.600 0.610 632,000 383,480 0.6068 0.259 0.246 0.259 0.254 0.259 1,491,258 0.2572 1.67%
2010-07-12 0 0.600 0.590 0.610 0.560 0.600 758,000 445,480 0.5877 0.254 0.250 0.259 0.237 0.254 1,788,566 0.2491 11.11%
2010-07-09 0 0.540 0.520 0.550 0.530 0.540 354,000 190,960 0.5394 0.229 0.220 0.233 0.225 0.229 835,293 0.2286 1.89%
2010-07-08 0 0.530 0.520 0.540 0.520 0.530 410,000 215,200 0.5249 0.225 0.220 0.229 0.220 0.225 967,430 0.2224 3.92%
2010-07-07 0 0.510 0.510 0.530 0.510 0.510 110,000 56,100 0.5100 0.216 0.216 0.225 0.216 0.216 259,554 0.2161 -1.92%
2010-07-06 0 0.520 0.520 0.540 - - 0 0 - 0.220 0.220 0.229 - - 0 - 0.00%
2010-07-05 0 0.520 0.510 0.540 0.510 0.520 406,000 209,120 0.5151 0.220 0.216 0.229 0.216 0.220 957,992 0.2183 0.00%
2010-07-02 0 0.520 0.520 0.540 0.520 0.530 282,000 146,840 0.5207 0.220 0.220 0.229 0.220 0.225 665,403 0.2207 -3.70%
2010-06-30 0 0.540 0.530 0.560 0.540 0.540 268,000 144,720 0.5400 0.229 0.225 0.237 0.229 0.229 632,369 0.2289 0.00%
2010-06-29 0 0.540 0.520 0.540 0.510 0.540 308,000 162,500 0.5276 0.229 0.220 0.229 0.216 0.229 726,752 0.2236 3.85%
2010-06-28 0 0.520 0.495 0.530 0.480 0.520 580,000 295,500 0.5095 0.220 0.210 0.225 0.203 0.220 1,368,560 0.2159 5.05%
2010-06-25 0 0.495 0.480 0.500 0.480 0.495 118,000 58,140 0.4927 0.210 0.203 0.212 0.203 0.210 278,431 0.2088 0.00%
2010-06-24 0 0.495 0.495 0.500 0.495 0.495 128,000 63,360 0.4950 0.210 0.210 0.212 0.210 0.210 302,027 0.2098 0.00%
2010-06-23 0 0.495 0.495 0.500 0.490 0.495 148,000 73,010 0.4933 0.210 0.210 0.212 0.208 0.210 349,219 0.2091 1.02%
2010-06-22 0 0.490 0.485 0.495 0.450 0.510 1,178,000 574,260 0.4875 0.208 0.206 0.210 0.191 0.216 2,779,592 0.2066 -3.92%
2010-06-21 0 0.510 0.500 0.510 0.500 0.510 410,000 208,100 0.5076 0.216 0.212 0.216 0.212 0.216 967,430 0.2151 4.08%
2010-06-18 0 0.490 0.480 0.500 0.490 0.500 238,000 117,820 0.4950 0.208 0.203 0.212 0.208 0.212 561,581 0.2098 -3.92%
2010-06-17 0 0.510 0.490 0.510 0.510 0.510 180,000 91,800 0.5100 0.216 0.208 0.216 0.216 0.216 424,725 0.2161 0.00%
2010-06-15 0 0.510 0.480 0.510 0.500 0.510 130,000 66,000 0.5077 0.216 0.203 0.216 0.212 0.216 306,746 0.2152 2.00%
2010-06-14 0 0.500 0.490 0.530 0.500 0.500 242,000 121,000 0.5000 0.212 0.208 0.225 0.212 0.212 571,020 0.2119 0.00%
2010-06-11 0 0.500 0.500 0.510 0.500 0.500 110,000 55,000 0.5000 0.212 0.212 0.216 0.212 0.212 259,554 0.2119 -1.96%
2010-06-10 0 0.510 0.500 0.540 0.510 0.540 330,000 168,600 0.5109 0.216 0.212 0.229 0.216 0.229 778,663 0.2165 0.00%
2010-06-09 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.216 0.216 0.225 0.216 0.216 235,959 0.2161 -3.77%
2010-06-08 0 0.530 0.500 0.530 0.530 0.530 68,000 36,040 0.5300 0.225 0.212 0.225 0.225 0.225 160,452 0.2246 0.00%
2010-06-07 0 0.530 0.520 0.530 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
2010-06-04 0 0.530 0.520 0.540 0.530 0.530 400,000 212,000 0.5300 0.225 0.220 0.229 0.225 0.225 943,834 0.2246 0.00%
2010-06-03 0 0.530 0.520 0.540 0.530 0.540 500,000 266,000 0.5320 0.225 0.220 0.229 0.225 0.229 1,179,793 0.2255 1.92%
2010-06-02 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.220 0.216 0.225 0.220 0.220 235,959 0.2204 -1.89%
2010-06-01 0 0.530 0.510 0.540 0.520 0.540 440,000 234,800 0.5336 0.225 0.216 0.229 0.220 0.229 1,038,218 0.2262 -3.64%
2010-05-31 0 0.550 0.540 0.560 0.540 0.570 126,000 70,000 0.5556 0.233 0.229 0.237 0.229 0.242 297,308 0.2354 1.85%
2010-05-28 0 0.540 0.540 0.550 0.520 0.560 722,000 387,560 0.5368 0.229 0.229 0.233 0.220 0.237 1,703,621 0.2275 1.89%
2010-05-27 0 0.530 0.520 0.530 0.530 0.540 76,000 40,440 0.5321 0.225 0.220 0.225 0.225 0.229 179,329 0.2255 8.16%
2010-05-26 0 0.490 0.490 0.540 0.485 0.500 130,000 63,800 0.4908 0.208 0.208 0.229 0.206 0.212 306,746 0.2080 -2.00%
2010-05-25 0 0.500 0.485 0.500 0.500 0.500 220,000 110,000 0.5000 0.212 0.206 0.212 0.212 0.212 519,109 0.2119 -3.85%
2010-05-24 0 0.520 0.520 0.530 0.490 0.570 364,000 185,480 0.5096 0.220 0.220 0.225 0.208 0.242 858,889 0.2160 4.00%
2010-05-20 0 0.500 0.500 0.510 0.490 0.540 1,698,000 861,920 0.5076 0.212 0.212 0.216 0.208 0.229 4,006,577 0.2151 -7.41%
2010-05-19 0 0.540 0.540 0.550 0.540 0.580 1,114,000 626,180 0.5621 0.229 0.229 0.233 0.229 0.246 2,628,578 0.2382 -5.26%
2010-05-18 0 0.600 0.600 0.620 0.590 0.640 300,000 182,020 0.6067 0.242 0.242 0.250 0.238 0.258 745,132 0.2443 1.69%
2010-05-17 0 0.590 0.590 0.600 0.580 0.610 966,000 578,460 0.5988 0.238 0.238 0.242 0.234 0.246 2,399,326 0.2411 -6.35%
2010-05-14 0 0.630 0.630 0.640 0.630 0.630 220,000 138,600 0.6300 0.254 0.254 0.258 0.254 0.254 546,430 0.2536 0.00%
2010-05-13 0 0.630 0.630 0.660 0.630 0.670 886,000 573,460 0.6472 0.254 0.254 0.266 0.254 0.270 2,200,624 0.2606 -1.56%
2010-05-12 0 0.640 0.630 0.650 0.630 0.640 214,000 135,740 0.6343 0.258 0.254 0.262 0.254 0.258 531,528 0.2554 1.59%
2010-05-11 0 0.630 0.630 0.640 0.620 0.640 446,000 280,580 0.6291 0.254 0.254 0.258 0.250 0.258 1,107,763 0.2533 1.61%
2010-05-10 0 0.620 0.620 0.640 0.600 0.640 1,010,000 633,660 0.6274 0.250 0.250 0.258 0.242 0.258 2,508,612 0.2526 -3.12%
2010-05-07 0 0.640 0.610 0.640 0.580 0.640 1,530,000 930,200 0.6080 0.258 0.246 0.258 0.234 0.258 3,800,175 0.2448 0.00%
2010-05-06 0 0.640 0.630 0.650 0.620 0.660 778,000 497,380 0.6393 0.258 0.254 0.262 0.250 0.266 1,932,376 0.2574 -3.03%
2010-05-05 0 0.660 0.640 0.670 0.640 0.680 2,444,000 1,619,220 0.6625 0.266 0.258 0.270 0.258 0.274 6,070,345 0.2667 -5.71%
2010-05-04 0 0.700 0.690 0.700 0.690 0.750 1,690,000 1,197,640 0.7087 0.282 0.278 0.282 0.278 0.302 4,197,579 0.2853 -6.67%
2010-05-03 0 0.750 0.740 0.750 0.730 0.770 1,270,000 941,140 0.7411 0.302 0.298 0.302 0.294 0.310 3,154,394 0.2984 0.00%
2010-04-30 0 0.750 0.750 0.760 0.740 0.800 3,432,000 2,593,340 0.7556 0.302 0.302 0.306 0.298 0.322 8,524,314 0.3042 -3.85%
2010-04-29 0 0.780 0.770 0.780 0.740 0.830 9,648,000 7,670,640 0.7950 0.314 0.310 0.314 0.298 0.334 23,963,456 0.3201 1.30%
2010-04-28 0 0.770 0.750 0.780 0.620 0.790 13,962,000 10,184,740 0.7295 0.310 0.302 0.314 0.250 0.318 34,678,458 0.2937 24.19%
2010-04-27 0 0.620 0.620 0.630 0.620 0.640 3,532,000 2,231,620 0.6318 0.250 0.250 0.254 0.250 0.258 8,772,691 0.2544 -1.59%
2010-04-26 0 0.630 0.620 0.630 0.610 0.750 9,914,000 6,330,080 0.6385 0.254 0.250 0.254 0.246 0.302 24,624,140 0.2571 -16.00%
2010-04-23 0 0.750 0.710 0.780 0.700 0.780 702,000 522,640 0.7445 0.302 0.286 0.314 0.282 0.314 1,743,610 0.2997 -5.06%
2010-04-22 0 0.790 0.780 0.810 0.770 0.800 626,000 497,620 0.7949 0.318 0.314 0.326 0.310 0.322 1,554,843 0.3200 -3.66%
2010-04-21 0 0.820 0.780 0.830 0.760 0.860 3,258,000 2,626,400 0.8061 0.330 0.314 0.334 0.306 0.346 8,092,137 0.3246 9.33%
2010-04-20 0 0.750 0.710 0.780 0.670 0.770 2,850,000 2,098,080 0.7362 0.302 0.286 0.314 0.270 0.310 7,078,757 0.2964 10.29%
2010-04-19 0 0.680 0.640 0.700 0.640 0.680 274,000 180,660 0.6593 0.274 0.258 0.282 0.258 0.274 680,554 0.2655 3.03%
2010-04-16 0 0.660 0.660 0.690 0.650 0.670 300,000 198,020 0.6601 0.266 0.266 0.278 0.262 0.270 745,132 0.2658 -1.49%
2010-04-15 0 0.670 0.670 0.720 0.630 0.730 3,164,000 2,144,500 0.6778 0.270 0.270 0.290 0.254 0.294 7,858,662 0.2729 3.08%
2010-04-14 0 0.650 0.650 0.690 0.530 0.670 1,910,000 1,158,280 0.6064 0.262 0.262 0.278 0.213 0.270 4,744,009 0.2442 22.64%
2010-04-13 0 0.530 0.520 0.530 0.500 0.540 1,010,000 526,860 0.5216 0.213 0.209 0.213 0.201 0.217 2,508,612 0.2100 6.00%
2010-04-12 0 0.500 0.500 0.520 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2010-04-09 0 0.500 0.500 0.520 0.500 0.500 450,000 225,000 0.5000 0.201 0.201 0.209 0.201 0.201 1,117,698 0.2013 -1.96%
2010-04-08 0 0.510 0.500 0.510 - - 0 0 - 0.205 0.201 0.205 - - 0 - 0.00%
2010-04-07 0 0.510 0.500 0.520 0.500 0.510 1,102,000 555,080 0.5037 0.205 0.201 0.209 0.201 0.205 2,737,119 0.2028 2.00%
2010-04-01 0 0.500 0.500 0.510 0.490 0.500 296,000 145,780 0.4925 0.201 0.201 0.205 0.197 0.201 735,197 0.1983 2.04%
2010-03-31 0 0.490 0.490 0.520 0.490 0.500 146,000 71,940 0.4927 0.197 0.197 0.209 0.197 0.201 362,631 0.1984 0.00%
2010-03-30 0 0.490 0.490 0.520 0.490 0.500 232,000 114,780 0.4947 0.197 0.197 0.209 0.197 0.201 576,236 0.1992 -2.00%
2010-03-29 0 0.500 0.495 0.530 0.500 0.510 110,000 55,100 0.5009 0.201 0.199 0.213 0.201 0.205 273,215 0.2017 0.00%
2010-03-26 0 0.500 0.495 0.510 0.490 0.500 588,000 290,920 0.4948 0.201 0.199 0.205 0.197 0.201 1,460,459 0.1992 7.53%
2010-03-25 0 0.465 0.465 0.485 0.460 0.460 20,000 9,200 0.4600 0.187 0.187 0.195 0.185 0.185 49,675 0.1852 -5.10%
2010-03-24 0 0.490 0.470 0.490 0.490 0.490 40,000 19,600 0.4900 0.197 0.189 0.197 0.197 0.197 99,351 0.1973 0.00%
2010-03-23 0 0.490 0.465 0.490 0.490 0.490 12,000 5,880 0.4900 0.197 0.187 0.197 0.197 0.197 29,805 0.1973 4.26%
2010-03-22 0 0.470 0.470 0.495 0.470 0.495 44,000 20,950 0.4761 0.189 0.189 0.199 0.189 0.199 109,286 0.1917 -5.05%
2010-03-19 0 0.495 0.490 0.495 0.455 0.500 186,000 89,590 0.4817 0.199 0.197 0.199 0.183 0.201 461,982 0.1939 3.13%
2010-03-18 0 0.480 0.460 0.480 0.470 0.490 106,000 50,900 0.4802 0.193 0.185 0.193 0.189 0.197 263,280 0.1933 1.05%
2010-03-17 0 0.475 0.475 0.480 0.460 0.460 40,000 18,400 0.4600 0.191 0.191 0.193 0.185 0.185 99,351 0.1852 2.15%
2010-03-16 0 0.465 0.450 0.470 0.465 0.470 306,000 143,320 0.4684 0.187 0.181 0.189 0.187 0.189 760,035 0.1886 -1.06%
2010-03-15 0 0.470 0.470 0.475 0.460 0.480 294,000 137,760 0.4686 0.189 0.189 0.191 0.185 0.193 730,230 0.1887 3.30%
2010-03-12 0 0.455 0.445 0.460 0.450 0.455 100,000 45,250 0.4525 0.183 0.179 0.185 0.181 0.183 248,377 0.1822 1.11%
2010-03-11 0 0.450 0.440 0.450 0.425 0.450 86,000 38,180 0.4440 0.181 0.177 0.181 0.171 0.181 213,605 0.1787 0.00%
2010-03-10 0 0.450 0.450 0.455 0.450 0.460 208,000 94,730 0.4554 0.181 0.181 0.183 0.181 0.185 516,625 0.1834 -2.17%
2010-03-09 0 0.460 0.460 0.465 0.455 0.460 40,000 18,250 0.4563 0.185 0.185 0.187 0.183 0.185 99,351 0.1837 0.00%
2010-03-08 0 0.460 0.460 0.470 0.460 0.460 306,000 140,760 0.4600 0.185 0.185 0.189 0.185 0.185 760,035 0.1852 -4.17%
2010-03-05 0 0.480 0.465 0.480 0.480 0.500 528,000 257,080 0.4869 0.193 0.187 0.193 0.193 0.201 1,311,433 0.1960 4.35%
2010-03-04 0 0.460 0.450 0.460 0.440 0.460 38,000 17,400 0.4579 0.185 0.181 0.185 0.177 0.185 94,383 0.1844 -2.13%
2010-03-03 0 0.470 0.465 0.475 0.470 0.470 42,000 19,740 0.4700 0.189 0.187 0.191 0.189 0.189 104,319 0.1892 -1.05%
2010-03-02 0 0.475 0.450 0.475 - - 0 0 - 0.191 0.181 0.191 - - 0 - 0.00%
2010-03-01 0 0.475 0.475 0.480 0.415 0.475 8,000 3,550 0.4438 0.191 0.191 0.193 0.167 0.191 19,870 0.1787 -1.04%
2010-02-26 0 0.480 0.465 0.480 0.480 0.490 110,000 53,400 0.4855 0.193 0.187 0.193 0.193 0.197 273,215 0.1955 0.00%
2010-02-25 0 0.480 0.450 0.480 - - 0 0 - 0.193 0.181 0.193 - - 0 - 0.00%
2010-02-24 0 0.480 0.450 0.480 0.480 0.480 250,000 120,000 0.4800 0.193 0.181 0.193 0.193 0.193 620,944 0.1933 0.00%
2010-02-23 0 0.480 0.455 0.480 0.425 0.480 208,000 99,620 0.4789 0.193 0.183 0.193 0.171 0.193 516,625 0.1928 -1.03%
2010-02-22 0 0.485 0.470 0.485 0.400 0.485 528,000 250,000 0.4735 0.195 0.189 0.195 0.161 0.195 1,311,433 0.1906 2.11%
2010-02-19 0 0.475 0.440 0.475 - - 0 0 - 0.191 0.177 0.191 - - 0 - 0.00%
2010-02-18 0 0.475 0.460 0.475 0.465 0.475 124,000 57,900 0.4669 0.191 0.185 0.191 0.187 0.191 307,988 0.1880 -2.06%
2010-02-17 0 0.485 0.480 0.490 0.485 0.485 74,000 35,890 0.4850 0.195 0.193 0.197 0.195 0.195 183,799 0.1953 -3.00%
2010-02-12 0 0.500 0.480 0.500 0.500 0.500 322,000 161,000 0.5000 0.201 0.193 0.201 0.201 0.201 799,775 0.2013 2.04%
2010-02-11 0 0.490 0.480 0.490 0.480 0.490 252,000 121,590 0.4825 0.197 0.193 0.197 0.193 0.197 625,911 0.1943 -1.01%
2010-02-10 0 0.495 0.480 0.495 0.485 0.495 98,000 47,910 0.4889 0.199 0.193 0.199 0.195 0.199 243,410 0.1968 -1.00%
2010-02-09 0 0.500 0.490 0.500 0.495 0.500 270,000 135,570 0.5021 0.201 0.197 0.201 0.199 0.201 670,619 0.2022 -5.66%
2010-02-08 0 0.530 0.475 0.530 0.540 0.540 230,000 124,200 0.5400 0.213 0.191 0.213 0.217 0.217 571,268 0.2174 6.00%
2010-02-05 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.201 0.193 0.201 0.201 0.201 49,675 0.2013 0.00%
2010-02-04 0 0.500 0.500 0.510 0.500 0.500 242,000 121,000 0.5000 0.201 0.201 0.205 0.201 0.201 601,073 0.2013 0.00%
2010-02-03 0 0.500 0.500 0.510 0.500 0.500 36,000 18,000 0.5000 0.201 0.201 0.205 0.201 0.201 89,416 0.2013 0.00%
2010-02-02 0 0.500 0.500 0.510 0.455 0.455 10,000 4,550 0.4550 0.201 0.201 0.205 0.183 0.183 24,838 0.1832 0.00%
2010-02-01 0 0.500 0.480 0.500 0.500 0.510 218,000 111,000 0.5092 0.201 0.193 0.201 0.201 0.205 541,463 0.2050 -1.96%
2010-01-29 0 0.510 0.480 0.510 0.510 0.510 22,000 11,220 0.5100 0.205 0.193 0.205 0.205 0.205 54,643 0.2053 0.00%
2010-01-28 0 0.510 0.500 0.510 0.500 0.510 424,000 212,940 0.5022 0.205 0.201 0.205 0.201 0.205 1,053,120 0.2022 6.25%
2010-01-27 0 0.480 0.480 0.490 0.470 0.500 398,000 195,580 0.4914 0.193 0.193 0.197 0.189 0.201 988,542 0.1978 -1.03%
2010-01-26 0 0.485 0.485 0.500 0.480 0.485 52,000 24,970 0.4802 0.195 0.195 0.201 0.193 0.195 129,156 0.1933 -1.02%
2010-01-25 0 0.490 0.480 0.510 0.460 0.490 34,000 16,520 0.4859 0.197 0.193 0.205 0.185 0.197 84,448 0.1956 -3.92%
2010-01-22 0 0.510 0.485 0.510 0.475 0.510 558,000 275,130 0.4931 0.205 0.195 0.205 0.191 0.205 1,385,946 0.1985 6.25%
2010-01-21 0 0.480 0.480 0.510 0.480 0.490 356,000 172,360 0.4842 0.193 0.193 0.205 0.193 0.197 884,224 0.1949 -3.03%
2010-01-20 0 0.495 0.490 0.510 0.485 0.500 296,000 147,760 0.4992 0.199 0.197 0.205 0.195 0.201 735,197 0.2010 -2.94%
2010-01-19 0 0.510 0.500 0.520 0.500 0.530 1,042,000 534,060 0.5125 0.205 0.201 0.209 0.201 0.213 2,588,093 0.2064 -3.77%
2010-01-18 0 0.530 0.520 0.530 0.530 0.530 100,000 53,000 0.5300 0.213 0.209 0.213 0.213 0.213 248,377 0.2134 -3.64%
2010-01-15 0 0.550 0.520 0.550 0.500 0.550 556,000 290,540 0.5226 0.221 0.209 0.221 0.201 0.221 1,380,979 0.2104 1.85%
2010-01-14 0 0.540 0.540 0.560 0.540 0.540 66,000 35,640 0.5400 0.217 0.217 0.225 0.217 0.217 163,929 0.2174 -1.82%
2010-01-13 0 0.550 0.550 0.560 0.550 0.550 140,000 77,000 0.5500 0.221 0.221 0.225 0.221 0.221 347,728 0.2214 0.00%
2010-01-12 0 0.550 0.550 0.560 0.550 0.550 60,000 33,400 0.5567 0.221 0.221 0.225 0.221 0.221 149,026 0.2241 -1.79%
2010-01-11 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.225 0.221 0.225 0.225 0.225 124,189 0.2255 1.82%
2010-01-08 0 0.550 0.530 0.550 0.520 0.570 852,000 461,100 0.5412 0.221 0.213 0.221 0.209 0.229 2,116,176 0.2179 0.00%
2010-01-07 0 0.550 0.550 0.560 0.510 0.570 924,000 502,200 0.5435 0.221 0.221 0.225 0.205 0.229 2,295,008 0.2188 -3.51%
2010-01-06 0 0.570 0.550 0.570 0.550 0.580 318,000 178,480 0.5613 0.229 0.221 0.229 0.221 0.234 789,840 0.2260 1.79%
2010-01-05 0 0.560 0.560 0.590 0.550 0.550 270,000 148,500 0.5500 0.225 0.225 0.238 0.221 0.221 670,619 0.2214 0.00%
2010-01-04 0 0.560 0.560 0.570 0.550 0.560 536,000 298,500 0.5569 0.225 0.225 0.229 0.221 0.225 1,331,303 0.2242 1.82%
2009-12-31 0 0.550 0.550 0.570 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
2009-12-30 0 0.550 0.510 0.560 - - 0 0 - 0.221 0.205 0.225 - - 0 - 0.00%
2009-12-29 0 0.550 0.550 0.560 0.550 0.560 146,000 80,560 0.5518 0.221 0.221 0.225 0.221 0.225 362,631 0.2222 -1.79%
2009-12-28 0 0.560 0.540 0.560 0.560 0.570 184,000 103,460 0.5623 0.225 0.217 0.225 0.225 0.229 457,014 0.2264 7.69%
2009-12-24 0 0.520 0.520 0.540 0.520 0.520 144,000 74,880 0.5200 0.209 0.209 0.217 0.209 0.209 357,664 0.2094 1.96%
2009-12-23 0 0.510 0.510 0.540 0.500 0.500 42,000 21,000 0.5000 0.205 0.205 0.217 0.201 0.201 104,319 0.2013 4.08%
2009-12-22 0 0.490 0.490 0.550 0.490 0.490 20,000 9,800 0.4900 0.197 0.197 0.221 0.197 0.197 49,675 0.1973 -5.77%
2009-12-21 0 0.520 0.520 0.550 0.520 0.520 382,000 198,640 0.5200 0.209 0.209 0.221 0.209 0.209 948,802 0.2094 0.00%
2009-12-18 0 0.520 0.490 0.520 0.485 0.520 338,000 169,050 0.5001 0.209 0.197 0.209 0.195 0.209 839,516 0.2014 -5.45%
2009-12-17 0 0.550 0.540 0.560 0.550 0.560 1,066,000 586,840 0.5505 0.221 0.217 0.225 0.221 0.225 2,647,704 0.2216 -1.79%
2009-12-16 0 0.560 0.560 0.570 0.540 0.590 1,102,000 629,180 0.5709 0.225 0.225 0.229 0.217 0.238 2,737,119 0.2299 0.00%
2009-12-15 0 0.560 0.560 0.590 0.550 0.600 484,000 275,580 0.5694 0.225 0.225 0.238 0.221 0.242 1,202,147 0.2292 -3.45%
2009-12-14 0 0.580 0.560 0.580 0.590 0.590 54,000 31,860 0.5900 0.234 0.225 0.234 0.238 0.238 134,124 0.2375 0.00%
2009-12-11 0 0.580 0.580 0.590 0.550 0.600 1,064,000 611,940 0.5751 0.234 0.234 0.238 0.221 0.242 2,642,736 0.2316 -1.69%
2009-12-10 0 0.590 0.580 0.590 0.560 0.620 874,000 510,800 0.5844 0.238 0.234 0.238 0.225 0.250 2,170,819 0.2353 -1.67%
2009-12-09 0 0.600 0.570 0.600 0.530 0.600 2,042,000 1,167,600 0.5718 0.242 0.229 0.242 0.213 0.242 5,071,867 0.2302 7.14%
2009-12-08 0 0.560 0.530 0.560 0.510 0.560 3,860,000 2,087,980 0.5409 0.225 0.213 0.225 0.205 0.225 9,587,369 0.2178 5.66%
2009-12-07 0 0.530 0.510 0.530 0.540 0.540 2,000 1,080 0.5400 0.213 0.205 0.213 0.217 0.217 4,968 0.2174 1.92%
2009-12-04 0 0.520 0.510 0.540 0.500 0.540 942,000 493,840 0.5242 0.209 0.205 0.217 0.201 0.217 2,339,715 0.2111 -1.89%
2009-12-03 0 0.530 0.510 0.540 0.520 0.530 1,814,000 946,160 0.5216 0.213 0.205 0.217 0.209 0.213 4,505,567 0.2100 1.92%
2009-12-02 0 0.520 0.520 0.530 0.520 0.530 344,000 180,420 0.5245 0.209 0.209 0.213 0.209 0.213 854,418 0.2112 -1.89%
2009-12-01 0 0.530 0.520 0.530 0.520 0.530 130,000 67,900 0.5223 0.213 0.209 0.213 0.209 0.213 322,891 0.2103 3.92%
2009-11-30 0 0.510 0.510 0.530 0.500 0.520 304,000 156,800 0.5158 0.205 0.205 0.213 0.201 0.209 755,067 0.2077 2.00%
2009-11-27 0 0.500 0.500 0.520 0.500 0.520 296,000 149,000 0.5034 0.201 0.201 0.209 0.201 0.209 735,197 0.2027 -5.66%
2009-11-26 0 0.530 0.530 0.540 0.520 0.540 200,000 105,720 0.5286 0.213 0.213 0.217 0.209 0.217 496,755 0.2128 1.92%
2009-11-25 0 0.520 0.520 0.530 0.520 0.540 96,000 50,640 0.5275 0.209 0.209 0.213 0.209 0.217 238,442 0.2124 0.00%
2009-11-24 0 0.520 0.520 0.530 0.450 0.520 18,000 9,220 0.5122 0.209 0.209 0.213 0.181 0.209 44,708 0.2062 -3.70%
2009-11-23 0 0.540 0.520 0.540 0.520 0.540 120,000 64,600 0.5383 0.217 0.209 0.217 0.209 0.217 298,053 0.2167 3.85%
2009-11-20 0 0.520 0.500 0.530 - - 0 0 - 0.209 0.201 0.213 - - 0 - 0.00%
2009-11-19 0 0.520 0.510 0.530 0.520 0.520 200,000 104,000 0.5200 0.209 0.205 0.213 0.209 0.209 496,755 0.2094 0.00%
2009-11-18 0 0.520 0.520 0.530 0.520 0.530 566,000 294,880 0.5210 0.209 0.209 0.213 0.209 0.213 1,405,816 0.2098 0.00%
2009-11-17 0 0.520 0.520 0.530 0.510 0.580 2,118,000 1,126,540 0.5319 0.209 0.209 0.213 0.205 0.234 5,260,634 0.2141 1.96%
2009-11-16 0 0.510 0.510 0.520 0.510 0.520 124,000 63,940 0.5156 0.205 0.205 0.209 0.205 0.209 307,988 0.2076 2.00%
2009-11-13 0 0.500 0.500 0.520 0.500 0.520 286,000 145,800 0.5098 0.201 0.201 0.209 0.201 0.209 710,359 0.2052 -5.66%
2009-11-12 0 0.530 0.520 0.530 0.490 0.550 1,504,000 792,920 0.5272 0.213 0.209 0.213 0.197 0.221 3,735,597 0.2123 8.16%
2009-11-11 0 0.490 0.490 0.495 0.470 0.490 778,000 377,810 0.4856 0.197 0.197 0.199 0.189 0.197 1,932,376 0.1955 4.26%
2009-11-10 0 0.470 0.470 0.485 0.450 0.485 1,060,000 497,120 0.4690 0.189 0.189 0.195 0.181 0.195 2,632,801 0.1888 4.44%
2009-11-09 0 0.450 0.450 0.480 0.440 0.475 160,000 74,260 0.4641 0.181 0.181 0.193 0.177 0.191 397,404 0.1869 -5.26%
2009-11-06 0 0.475 0.440 0.475 0.430 0.495 1,594,000 751,700 0.4716 0.191 0.177 0.191 0.173 0.199 3,959,136 0.1899 7.95%
2009-11-05 0 0.440 0.420 0.450 0.440 0.450 1,728,000 773,600 0.4477 0.177 0.169 0.181 0.177 0.181 4,291,962 0.1802 0.00%
2009-11-04 0 0.440 0.430 0.470 0.420 0.460 716,000 317,830 0.4439 0.177 0.173 0.189 0.169 0.185 1,778,382 0.1787 4.76%
2009-11-03 0 0.420 0.400 0.430 0.420 0.430 236,000 101,100 0.4284 0.169 0.161 0.173 0.169 0.173 586,171 0.1725 0.00%
2009-11-02 0 0.420 0.400 0.430 0.400 0.420 1,052,000 437,530 0.4159 0.169 0.161 0.173 0.161 0.169 2,612,931 0.1674 5.00%
2009-10-30 0 0.400 0.375 0.400 0.380 0.400 464,000 180,960 0.3900 0.161 0.151 0.161 0.153 0.161 1,152,471 0.1570 3.90%
2009-10-29 0 0.385 0.380 0.395 0.380 0.385 202,000 77,570 0.3840 0.155 0.153 0.159 0.153 0.155 501,722 0.1546 -3.75%
2009-10-28 0 0.400 0.370 0.410 0.400 0.400 90,000 36,000 0.4000 0.161 0.149 0.165 0.161 0.161 223,540 0.1610 0.00%
2009-10-27 0 0.400 0.370 0.410 - - 0 0 - 0.161 0.149 0.165 - - 0 - 0.00%
2009-10-23 0 0.400 0.380 0.410 0.400 0.400 100,000 40,000 0.4000 0.161 0.153 0.165 0.161 0.161 248,377 0.1610 5.26%
2009-10-22 0 0.380 0.380 0.410 - - 0 0 - 0.153 0.153 0.165 - - 0 - 0.00%
2009-10-21 0 0.380 0.380 0.410 0.400 0.400 300,000 120,000 0.4000 0.153 0.153 0.165 0.161 0.161 745,132 0.1610 0.00%
2009-10-20 0 0.380 0.380 0.400 0.370 0.400 962,000 372,020 0.3867 0.153 0.153 0.161 0.149 0.161 2,389,391 0.1557 2.70%
2009-10-19 0 0.370 0.370 0.395 0.370 0.370 72,000 26,640 0.3700 0.149 0.149 0.159 0.149 0.149 178,832 0.1490 0.00%
2009-10-16 0 0.370 0.370 0.400 0.370 0.370 38,000 14,060 0.3700 0.149 0.149 0.161 0.149 0.149 94,383 0.1490 -2.63%
2009-10-15 0 0.380 0.380 0.390 0.375 0.380 254,000 96,430 0.3796 0.153 0.153 0.157 0.151 0.153 630,879 0.1529 2.70%
2009-10-14 0 0.370 0.370 0.395 0.365 0.420 308,000 123,150 0.3998 0.149 0.149 0.159 0.147 0.169 765,003 0.1610 1.37%
2009-10-13 0 0.365 0.365 0.380 0.350 0.390 456,000 177,320 0.3889 0.147 0.147 0.153 0.141 0.157 1,132,601 0.1566 -8.75%
2009-10-12 0 0.400 0.385 0.400 - - 0 0 - 0.161 0.155 0.161 - - 0 - 0.00%
2009-10-09 0 0.400 0.380 0.400 0.380 0.400 244,000 96,380 0.3950 0.161 0.153 0.161 0.153 0.161 606,041 0.1590 5.26%
2009-10-08 0 0.380 0.380 0.400 0.370 0.410 162,000 61,180 0.3777 0.153 0.153 0.161 0.149 0.165 402,371 0.1520 -7.32%
2009-10-07 0 0.410 0.410 0.415 0.375 0.420 838,000 336,240 0.4012 0.165 0.165 0.167 0.151 0.169 2,081,403 0.1615 12.33%
2009-10-06 0 0.365 0.360 0.370 0.350 0.370 528,000 189,520 0.3589 0.147 0.145 0.149 0.141 0.149 1,311,433 0.1445 -1.35%
2009-10-05 0 0.370 0.370 0.375 0.350 0.370 150,000 53,540 0.3569 0.149 0.149 0.151 0.141 0.149 372,566 0.1437 -3.90%
2009-10-02 0 0.385 0.370 0.385 0.365 0.400 980,000 369,610 0.3772 0.155 0.149 0.155 0.147 0.161 2,434,099 0.1518 -4.94%
2009-09-30 0 0.405 0.405 0.415 0.400 0.420 660,000 265,990 0.4030 0.163 0.163 0.167 0.161 0.169 1,639,291 0.1623 -6.90%
2009-09-29 0 0.435 0.435 0.450 0.420 0.480 2,580,000 1,125,530 0.4363 0.175 0.175 0.181 0.169 0.193 6,408,138 0.1756 -4.40%
2009-09-28 0 0.455 0.435 0.455 0.410 0.480 4,526,000 2,030,980 0.4487 0.183 0.175 0.183 0.165 0.193 11,241,563 0.1807 13.75%
2009-09-25 0 0.400 0.395 0.400 0.380 0.420 1,392,000 548,620 0.3941 0.161 0.159 0.161 0.153 0.169 3,457,414 0.1587 -4.76%
2009-09-24 0 0.420 0.410 0.420 0.385 0.420 1,068,000 432,460 0.4049 0.169 0.165 0.169 0.155 0.169 2,652,671 0.1630 2.44%
2009-09-23 0 0.410 0.380 0.410 0.390 0.410 972,000 390,200 0.4014 0.165 0.153 0.165 0.157 0.165 2,414,229 0.1616 7.89%
2009-09-22 0 0.380 0.370 0.390 0.380 0.380 170,000 64,600 0.3800 0.153 0.149 0.157 0.153 0.153 422,242 0.1530 -5.00%
2009-09-21 0 0.400 0.370 0.400 0.370 0.400 1,808,000 717,200 0.3967 0.161 0.149 0.161 0.149 0.161 4,490,664 0.1597 8.11%
2009-09-18 0 0.370 0.355 0.370 0.330 0.410 1,350,000 518,460 0.3840 0.149 0.143 0.149 0.133 0.165 3,353,095 0.1546 -11.90%
2009-09-17 0 0.420 0.410 0.420 0.360 0.450 7,080,000 2,932,490 0.4142 0.169 0.165 0.169 0.145 0.181 17,585,123 0.1668 18.31%
2009-09-16 0 0.355 0.335 0.360 0.295 0.380 2,354,000 811,720 0.3448 0.143 0.135 0.145 0.119 0.153 5,846,805 0.1388 22.41%
2009-09-15 0 0.290 0.290 0.300 0.290 0.290 1,142,000 331,980 0.2907 0.117 0.117 0.121 0.117 0.117 2,836,470 0.1170 3.57%
2009-09-14 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.113 0.113 0.119 0.113 0.113 74,513 0.1127 0.00%
2009-09-11 0 0.280 0.270 0.290 0.260 0.290 180,000 50,800 0.2822 0.113 0.109 0.117 0.105 0.117 447,079 0.1136 -3.45%
2009-09-10 0 0.290 0.270 0.290 0.280 0.290 274,000 76,980 0.2809 0.117 0.109 0.117 0.113 0.117 680,554 0.1131 1.75%
2009-09-09 0 0.285 0.255 0.285 0.290 0.295 222,000 64,560 0.2908 0.115 0.103 0.115 0.117 0.119 551,398 0.1171 -1.72%
2009-09-08 0 0.290 0.290 0.295 0.285 0.295 350,000 100,530 0.2872 0.117 0.117 0.119 0.115 0.119 869,321 0.1156 3.57%
2009-09-07 0 0.280 0.255 0.280 0.280 0.285 222,000 62,620 0.2821 0.113 0.103 0.113 0.113 0.115 551,398 0.1136 12.00%
2009-09-04 0 0.250 0.216 0.255 - - 80,000 20,400 0.2550 0.101 0.087 0.103 - - 198,702 0.1027 0.00%
2009-09-03 0 0.250 0.250 0.280 - - 0 0 - 0.101 0.101 0.113 - - 0 - 0.00%
2009-09-02 0 0.250 0.230 0.250 0.250 0.250 10,000 2,500 0.2500 0.101 0.093 0.101 0.101 0.101 24,838 0.1007 0.00%
2009-09-01 0 0.250 0.206 0.250 0.280 0.280 2,000 560 0.2800 0.101 0.083 0.101 0.113 0.113 4,968 0.1127 0.00%
2009-08-31 0 0.250 0.240 0.250 0.250 0.250 470,000 117,500 0.2500 0.101 0.097 0.101 0.101 0.101 1,167,374 0.1007 -5.66%
2009-08-28 0 0.265 0.265 0.275 0.265 0.290 180,000 51,700 0.2872 0.107 0.107 0.111 0.107 0.117 447,079 0.1156 6.00%
2009-08-27 0 0.250 0.240 0.285 0.200 0.285 84,000 22,390 0.2665 0.101 0.097 0.115 0.081 0.115 208,637 0.1073 -13.79%
2009-08-26 0 0.290 0.250 0.290 0.250 0.295 124,000 31,680 0.2555 0.117 0.101 0.117 0.101 0.119 307,988 0.1029 16.00%
2009-08-25 0 0.250 0.230 0.300 0.230 0.250 500,000 122,000 0.2440 0.101 0.093 0.121 0.093 0.101 1,241,887 0.0982 4.17%
2009-08-24 0 0.240 0.222 0.240 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2009-08-21 0 0.240 0.230 0.240 0.240 0.240 350,000 84,000 0.2400 0.097 0.093 0.097 0.097 0.097 869,321 0.0966 0.00%
2009-08-20 0 0.240 0.230 0.240 0.240 0.240 290,000 69,600 0.2400 0.097 0.093 0.097 0.097 0.097 720,295 0.0966 0.00%
2009-08-19 0 0.240 0.235 0.250 0.240 0.240 10,000 2,400 0.2400 0.097 0.095 0.101 0.097 0.097 24,838 0.0966 0.00%
2009-08-18 0 0.240 0.230 0.250 0.240 0.240 300,000 72,000 0.2400 0.097 0.093 0.101 0.097 0.097 745,132 0.0966 0.00%
2009-08-17 0 0.240 0.240 0.250 0.240 0.240 220,000 52,800 0.2400 0.097 0.097 0.101 0.097 0.097 546,430 0.0966 -4.00%
2009-08-14 0 0.250 0.230 0.250 - - 0 0 - 0.101 0.093 0.101 - - 0 - 0.00%
2009-08-13 0 0.250 0.230 0.250 0.250 0.250 200,000 50,000 0.2500 0.101 0.093 0.101 0.101 0.101 496,755 0.1007 8.70%
2009-08-12 0 0.230 0.230 0.280 0.230 0.230 596,000 137,080 0.2300 0.093 0.093 0.113 0.093 0.093 1,480,330 0.0926 0.00%
2009-08-11 0 0.230 0.230 0.280 - - 0 0 - 0.093 0.093 0.113 - - 0 - 0.00%
2009-08-10 0 0.230 0.226 0.280 - - 0 0 - 0.093 0.091 0.113 - - 0 - 0.00%
2009-08-07 0 0.230 0.204 0.250 0.220 0.230 238,000 54,360 0.2284 0.093 0.082 0.101 0.089 0.093 591,138 0.0920 -3.36%
2009-08-06 0 0.238 0.238 0.290 0.220 0.238 610,000 138,396 0.2269 0.096 0.096 0.117 0.089 0.096 1,515,102 0.0913 9.17%
2009-08-05 0 0.218 0.218 0.255 0.203 0.203 2,000 406 0.2030 0.088 0.088 0.103 0.082 0.082 4,968 0.0817 -9.17%
2009-08-04 0 0.240 0.230 0.260 0.240 0.240 1,000,000 240,000 0.2400 0.097 0.093 0.105 0.097 0.097 2,483,774 0.0966 4.35%
2009-08-03 0 0.230 0.230 0.260 0.200 0.230 562,000 121,260 0.2158 0.093 0.093 0.105 0.081 0.093 1,395,881 0.0869 -6.12%
2009-07-31 0 0.245 0.201 0.245 - - 0 0 - 0.099 0.081 0.099 - - 0 - 0.00%
2009-07-30 0 0.245 0.153 0.245 - - 0 0 - 0.099 0.062 0.099 - - 0 - -3.92%
2009-07-29 0 0.255 0.153 0.255 - - 0 0 - 0.103 0.062 0.103 - - 0 - 0.00%
2009-07-28 0 0.255 0.150 0.255 0.255 0.255 20,000 5,100 0.2550 0.103 0.060 0.103 0.103 0.103 49,675 0.1027 -1.92%
2009-07-27 0 0.260 0.151 0.260 - - 0 0 - 0.105 0.061 0.105 - - 0 - 0.00%
2009-07-24 0 0.260 0.158 0.260 - - 0 0 - 0.105 0.064 0.105 - - 0 - 0.00%
2009-07-23 0 0.260 0.180 0.260 - - 0 0 - 0.105 0.072 0.105 - - 0 - 0.00%
2009-07-22 0 0.260 0.163 0.280 0.260 0.260 2,000 520 0.2600 0.105 0.066 0.113 0.105 0.105 4,968 0.1047 0.00%
2009-07-21 0 0.260 0.175 0.260 - - 0 0 - 0.105 0.070 0.105 - - 0 - 0.00%
2009-07-20 0 0.260 0.181 0.260 - - 0 0 - 0.105 0.073 0.105 - - 0 - 0.00%
2009-07-17 0 0.260 0.250 0.260 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2009-07-16 0 0.260 0.250 0.260 0.250 0.270 498,000 129,340 0.2597 0.105 0.101 0.105 0.101 0.109 1,236,920 0.1046 -7.14%
2009-07-15 0 0.280 0.250 0.280 - - 0 0 - 0.113 0.101 0.113 - - 0 - 0.00%
2009-07-14 0 0.280 0.260 0.280 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2009-07-13 0 0.280 0.250 0.280 0.290 0.290 100,000 29,000 0.2900 0.113 0.101 0.113 0.117 0.117 248,377 0.1168 0.00%
2009-07-10 0 0.280 0.255 0.280 0.275 0.280 700,000 195,110 0.2787 0.113 0.103 0.113 0.111 0.113 1,738,642 0.1122 3.70%
2009-07-09 0 0.270 0.250 0.270 0.275 0.275 200,000 55,000 0.2750 0.109 0.101 0.109 0.111 0.111 496,755 0.1107 0.00%
2009-07-08 0 0.270 0.250 0.270 0.270 0.280 510,000 142,690 0.2798 0.109 0.101 0.109 0.109 0.113 1,266,725 0.1126 -1.82%
2009-07-07 0 0.275 0.255 0.280 - - 0 0 - 0.111 0.103 0.113 - - 0 - 0.00%
2009-07-06 0 0.275 0.250 0.275 0.280 0.280 180,000 50,400 0.2800 0.111 0.101 0.111 0.113 0.113 447,079 0.1127 -1.79%
2009-07-03 0 0.280 0.201 0.280 - - 0 0 - 0.113 0.081 0.113 - - 0 - 0.00%
2009-07-02 0 0.280 0.270 0.290 0.280 0.280 408,000 114,240 0.2800 0.113 0.109 0.117 0.113 0.113 1,013,380 0.1127 3.70%
2009-06-30 0 0.270 0.250 0.275 - - 0 0 - 0.109 0.101 0.111 - - 0 - 0.00%
2009-06-29 0 0.270 0.255 0.280 - - 0 0 - 0.109 0.103 0.113 - - 0 - 0.00%
2009-06-26 0 0.270 0.265 0.270 0.250 0.270 558,000 150,160 0.2691 0.109 0.107 0.109 0.101 0.109 1,385,946 0.1083 0.00%
2009-06-25 0 0.270 0.260 0.270 0.270 0.270 8,000 2,160 0.2700 0.109 0.105 0.109 0.109 0.109 19,870 0.1087 0.00%
2009-06-24 0 0.270 0.250 0.280 - - 0 0 - 0.109 0.101 0.113 - - 0 - 0.00%
2009-06-23 0 0.270 0.250 0.270 0.275 0.275 500,000 137,500 0.2750 0.109 0.101 0.109 0.111 0.111 1,241,887 0.1107 0.00%
2009-06-22 0 0.270 0.270 0.280 0.270 0.285 212,000 57,270 0.2701 0.109 0.109 0.113 0.109 0.115 526,560 0.1088 -5.26%
2009-06-19 0 0.285 0.285 0.290 0.275 0.285 308,000 87,680 0.2847 0.115 0.115 0.117 0.111 0.115 765,003 0.1146 1.79%
2009-06-18 0 0.280 0.260 0.280 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2009-06-17 0 0.280 0.250 0.280 0.280 0.280 1,000,000 280,000 0.2800 0.113 0.101 0.113 0.113 0.113 2,483,774 0.1127 5.66%
2009-06-16 0 0.265 0.265 0.280 0.265 0.295 524,000 147,860 0.2822 0.107 0.107 0.113 0.107 0.119 1,301,498 0.1136 0.00%
2009-06-15 0 0.265 0.260 0.285 0.265 0.265 200,000 53,000 0.2650 0.107 0.105 0.115 0.107 0.107 496,755 0.1067 -3.64%
2009-06-12 0 0.275 0.250 0.290 0.250 0.275 726,000 198,360 0.2732 0.111 0.101 0.117 0.101 0.111 1,803,220 0.1100 0.00%
2009-06-11 0 0.275 0.250 0.275 0.230 0.275 284,000 72,140 0.2540 0.111 0.101 0.111 0.093 0.111 705,392 0.1023 19.57%
2009-06-10 0 0.230 0.230 0.275 0.230 0.235 14,000 3,270 0.2336 0.093 0.093 0.111 0.093 0.095 34,773 0.0940 -2.13%
2009-06-09 0 0.235 0.235 0.260 0.235 0.240 510,000 119,900 0.2351 0.095 0.095 0.105 0.095 0.097 1,266,725 0.0947 -6.00%
2009-06-08 0 0.250 0.235 0.275 0.230 0.250 672,000 158,370 0.2357 0.101 0.095 0.111 0.093 0.101 1,669,096 0.0949 8.70%
2009-06-05 0 0.230 0.230 0.245 0.225 0.240 632,000 146,700 0.2321 0.093 0.093 0.099 0.091 0.097 1,569,745 0.0935 0.00%
2009-06-04 0 0.230 0.230 0.240 0.230 0.235 390,000 90,850 0.2329 0.093 0.093 0.097 0.093 0.095 968,672 0.0938 -2.13%
2009-06-03 0 0.235 0.230 0.240 0.230 0.235 604,000 141,670 0.2346 0.095 0.093 0.097 0.093 0.095 1,500,200 0.0944 2.17%
2009-06-02 0 0.230 0.220 0.230 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2009-06-01 0 0.230 0.120 0.239 0.220 0.230 620,000 142,180 0.2293 0.093 0.048 0.096 0.089 0.093 1,539,940 0.0923 -4.17%
2009-05-29 0 0.240 0.215 0.240 0.230 0.240 398,000 94,496 0.2374 0.097 0.087 0.097 0.093 0.097 988,542 0.0956 4.35%
2009-05-27 0 0.230 0.220 0.245 0.210 0.240 1,000,000 217,150 0.2172 0.093 0.089 0.099 0.085 0.097 2,483,774 0.0874 14.43%
2009-05-26 0 0.201 0.201 0.240 0.201 0.201 30,000 6,030 0.2010 0.081 0.081 0.097 0.081 0.081 74,513 0.0809 -4.29%
2009-05-25 0 0.210 0.210 0.230 0.200 0.230 1,226,000 263,430 0.2149 0.085 0.085 0.093 0.081 0.093 3,045,107 0.0865 6.06%
2009-05-22 0 0.198 0.180 0.198 0.180 0.200 226,000 43,550 0.1927 0.080 0.072 0.080 0.072 0.081 561,333 0.0776 23.75%
2009-05-21 0 0.160 0.160 0.180 - - 0 0 - 0.064 0.064 0.072 - - 0 - 3.23%
2009-05-20 0 0.155 0.155 0.240 - - 0 0 - 0.062 0.062 0.097 - - 0 - 3.33%
2009-05-19 0 0.150 0.145 0.240 0.150 0.150 300,000 45,000 0.1500 0.060 0.058 0.097 0.060 0.060 745,132 0.0604 0.00%
2009-05-18 0 0.150 0.150 0.190 0.150 0.170 310,000 47,440 0.1530 0.060 0.060 0.076 0.060 0.068 769,970 0.0616 0.00%
2009-05-15 0 0.150 0.150 0.170 0.150 0.150 500,000 75,000 0.1500 0.060 0.060 0.068 0.060 0.060 1,241,887 0.0604 7.14%
2009-05-14 0 0.140 0.140 0.170 0.130 0.130 2,000 260 0.1300 0.056 0.056 0.068 0.052 0.052 4,968 0.0523 -6.67%
2009-05-13 0 0.150 0.130 0.200 - - 0 0 - 0.060 0.052 0.081 - - 0 - 0.00%
2009-05-12 0 0.150 0.140 0.180 - - 0 0 - 0.060 0.056 0.072 - - 0 - 0.00%
2009-05-11 0 0.150 0.150 0.240 - - 0 0 - 0.060 0.060 0.097 - - 0 - 0.00%
2009-05-08 0 0.150 0.141 0.249 0.150 0.150 54,000 8,100 0.1500 0.060 0.057 0.100 0.060 0.060 134,124 0.0604 3.45%
2009-05-07 0 0.145 0.100 0.250 0.145 0.160 1,366,000 204,424 0.1497 0.058 0.040 0.101 0.058 0.064 3,392,836 0.0603 3.57%
2009-05-06 0 0.140 0.125 0.150 0.140 0.141 370,000 52,400 0.1416 0.056 0.050 0.060 0.056 0.057 918,997 0.0570 -12.50%
2009-05-05 0 0.160 0.160 0.295 0.160 0.160 32,000 5,120 0.1600 0.064 0.064 0.119 0.064 0.064 79,481 0.0644 0.00%
2009-05-04 0 0.160 0.160 0.295 0.150 0.150 1,300,000 205,000 0.1577 0.064 0.064 0.119 0.060 0.060 3,228,907 0.0635 6.67%
2009-04-30 0 0.150 0.139 0.180 0.130 0.150 1,010,000 138,900 0.1375 0.060 0.056 0.072 0.052 0.060 2,508,612 0.0554 50.00%
2009-04-29 0 0.100 0.080 0.130 - - 0 0 - 0.040 0.032 0.052 - - 0 - 0.00%
2009-04-28 0 0.100 0.065 0.120 - - 0 0 - 0.040 0.026 0.048 - - 0 - 0.00%
2009-04-27 0 0.100 0.056 0.110 - - 0 0 - 0.040 0.023 0.044 - - 0 - 0.00%
2009-04-24 0 0.100 0.087 0.110 - - 0 0 - 0.040 0.035 0.044 - - 0 - 0.00%
2009-04-23 0 0.100 0.085 0.150 0.100 0.100 74,000 7,400 0.1000 0.040 0.034 0.060 0.040 0.040 183,799 0.0403 0.00%
2009-04-22 0 0.100 0.100 0.108 0.100 0.103 50,000 5,048 0.1010 0.040 0.040 0.043 0.040 0.041 124,189 0.0406 -8.26%
2009-04-21 0 0.109 0.104 0.109 0.101 0.109 90,000 9,250 0.1028 0.044 0.042 0.044 0.041 0.044 223,540 0.0414 -3.54%
2009-04-20 0 0.113 0.100 0.113 0.113 0.113 148,000 16,724 0.1130 0.045 0.040 0.045 0.045 0.045 367,599 0.0455 0.89%
2009-04-17 0 0.112 0.112 0.197 - - 0 0 - 0.045 0.045 0.079 - - 0 - 1.82%
2009-04-16 0 0.110 0.110 0.197 - - 0 0 - 0.044 0.044 0.079 - - 0 - 0.00%
2009-04-15 0 0.110 0.110 0.120 0.110 0.110 50,000 5,500 0.1100 0.044 0.044 0.048 0.044 0.044 124,189 0.0443 0.00%
2009-04-14 0 0.110 0.110 0.130 0.110 0.110 1,530,000 168,300 0.1100 0.044 0.044 0.052 0.044 0.044 3,800,175 0.0443 0.00%
2009-04-09 0 0.110 0.100 0.130 - - 0 0 - 0.044 0.040 0.052 - - 0 - 0.00%
2009-04-08 0 0.110 0.100 0.130 - - 0 0 - 0.044 0.040 0.052 - - 0 - 0.00%
2009-04-07 0 0.110 0.085 0.197 0.110 0.110 3,050,000 335,500 0.1100 0.044 0.034 0.079 0.044 0.044 7,575,512 0.0443 10.00%
2009-04-06 0 0.100 0.100 0.197 - - 0 0 - 0.040 0.040 0.079 - - 0 - 0.00%
2009-04-03 0 0.100 0.100 0.197 0.100 0.100 30,000 3,000 0.1000 0.040 0.040 0.079 0.040 0.040 74,513 0.0403 -9.09%
2009-04-02 0 0.110 0.075 0.197 - - 0 0 - 0.044 0.030 0.079 - - 0 - 0.00%
2009-04-01 0 0.110 0.110 0.128 0.110 0.110 3,698,000 406,780 0.1100 0.044 0.044 0.052 0.044 0.044 9,184,998 0.0443 5.77%
2009-03-31 0 0.104 0.084 0.123 - - 40,000 4,160 0.1040 0.042 0.034 0.050 - - 99,351 0.0419 0.00%
2009-03-30 0 0.104 0.075 0.130 - - 0 0 - 0.042 0.030 0.052 - - 0 - 0.00%
2009-03-27 0 0.104 0.086 0.123 0.084 0.104 118,000 11,800 0.1000 0.042 0.035 0.050 0.034 0.042 293,085 0.0403 13.04%
2009-03-26 0 0.092 0.076 0.100 - - 0 0 - 0.037 0.031 0.040 - - 0 - 0.00%
2009-03-25 0 0.092 0.076 0.104 - - 154,000 14,168 0.0920 0.037 0.031 0.042 - - 382,501 0.0370 0.00%
2009-03-24 0 0.092 0.092 0.098 - - 60,000 5,880 0.0980 0.037 0.037 0.039 - - 149,026 0.0395 9.52%
2009-03-23 0 0.084 0.082 0.098 0.084 0.084 4,000 336 0.0840 0.034 0.033 0.039 0.034 0.034 9,935 0.0338 0.00%
2009-03-20 0 0.084 0.084 0.104 0.084 0.084 68,000 5,712 0.0840 0.034 0.034 0.042 0.034 0.034 168,897 0.0338 -19.23%
2009-03-19 0 0.104 0.075 0.105 - - 0 0 - 0.042 0.030 0.042 - - 0 - 0.00%
2009-03-18 0 0.104 0.070 0.105 - - 0 0 - 0.042 0.028 0.042 - - 0 - 0.00%
2009-03-17 0 0.104 0.089 0.104 - - 600,000 62,400 0.1040 0.042 0.036 0.042 - - 1,490,265 0.0419 -0.95%
2009-03-16 0 0.105 0.075 0.105 - - 0 0 - 0.042 0.030 0.042 - - 0 - 0.00%
2009-03-13 0 0.105 0.067 0.105 - - 0 0 - 0.042 0.027 0.042 - - 0 - 0.00%
2009-03-12 0 0.105 0.075 0.105 - - 0 0 - 0.042 0.030 0.042 - - 0 - 0.00%
2009-03-11 0 0.105 0.067 0.105 - - 0 0 - 0.042 0.027 0.042 - - 0 - 0.00%
2009-03-10 0 0.105 0.066 0.105 - - 300,000 31,500 0.1050 0.042 0.027 0.042 - - 745,132 0.0423 -4.55%
2009-03-09 0 0.110 0.076 0.110 - - 0 0 - 0.044 0.031 0.044 - - 0 - 0.00%
2009-03-06 0 0.110 0.075 0.110 - - 0 0 - 0.044 0.030 0.044 - - 0 - 0.00%
2009-03-05 0 0.110 0.063 0.110 - - 0 0 - 0.044 0.025 0.044 - - 0 - 0.00%
2009-03-04 0 0.110 0.063 0.150 - - 0 0 - 0.044 0.025 0.060 - - 0 - 0.00%
2009-03-03 0 0.110 0.060 0.150 - - 0 0 - 0.044 0.024 0.060 - - 0 - 0.00%
2009-03-02 0 0.110 0.050 0.110 - - 0 0 - 0.044 0.020 0.044 - - 0 - 0.00%
2009-02-27 0 0.110 0.095 0.110 0.110 0.110 20,000 2,200 0.1100 0.044 0.038 0.044 0.044 0.044 49,675 0.0443 0.00%
2009-02-26 0 0.110 0.060 0.110 - - 0 0 - 0.044 0.024 0.044 - - 0 - 0.00%
2009-02-25 0 0.110 0.060 0.110 - - 0 0 - 0.044 0.024 0.044 - - 0 - 0.00%
2009-02-24 0 0.110 0.052 0.110 - - 0 0 - 0.044 0.021 0.044 - - 0 - 0.00%
2009-02-23 0 0.110 0.070 0.110 - - 0 0 - 0.044 0.028 0.044 - - 0 - 0.00%
2009-02-20 0 0.110 0.110 0.150 - - 0 0 - 0.044 0.044 0.060 - - 0 - 8.91%
2009-02-19 0 0.101 0.101 0.150 0.100 0.100 16,000 1,600 0.1000 0.041 0.041 0.060 0.040 0.040 39,740 0.0403 -15.83%
2009-02-18 0 0.120 0.073 0.150 0.120 0.120 20,000 2,400 0.1200 0.048 0.029 0.060 0.048 0.048 49,675 0.0483 0.00%
2009-02-17 0 0.120 0.060 0.120 - - 0 0 - 0.048 0.024 0.048 - - 0 - 0.00%
2009-02-16 0 0.120 0.063 0.120 - - 0 0 - 0.048 0.025 0.048 - - 0 - 0.00%
2009-02-13 0 0.120 0.053 0.120 - - 0 0 - 0.048 0.021 0.048 - - 0 - 0.00%
2009-02-12 0 0.120 0.061 0.120 - - 0 0 - 0.048 0.025 0.048 - - 0 - 0.00%
2009-02-11 0 0.120 0.052 0.120 - - 0 0 - 0.048 0.021 0.048 - - 0 - 0.00%
2009-02-10 0 0.120 0.100 0.120 - - 0 0 - 0.048 0.040 0.048 - - 0 - 0.00%
2009-02-09 0 0.120 0.061 0.150 - - 0 0 - 0.048 0.025 0.060 - - 0 - 0.00%
2009-02-06 0 0.120 0.060 0.150 - - 0 0 - 0.048 0.024 0.060 - - 0 - 0.00%
2009-02-05 0 0.120 0.062 0.150 - - 0 0 - 0.048 0.025 0.060 - - 0 - 0.00%
2009-02-04 0 0.120 0.058 0.150 - - 0 0 - 0.048 0.023 0.060 - - 0 - 0.00%
2009-02-03 0 0.120 0.057 0.150 - - 0 0 - 0.048 0.023 0.060 - - 0 - 0.00%
2009-02-02 0 0.120 0.050 0.150 - - 0 0 - 0.048 0.020 0.060 - - 0 - 0.00%
2009-01-30 0 0.120 0.100 0.150 - - 0 0 - 0.048 0.040 0.060 - - 0 - 0.00%
2009-01-29 0 0.120 0.100 0.120 - - 0 0 - 0.048 0.040 0.048 - - 0 - 0.00%
2009-01-23 0 0.120 0.100 0.120 - - 0 0 - 0.048 0.040 0.048 - - 0 - 0.00%
2009-01-22 0 0.120 0.100 0.120 0.120 0.120 26,000 3,120 0.1200 0.048 0.040 0.048 0.048 0.048 64,578 0.0483 0.00%
2009-01-21 0 0.120 0.110 0.120 0.110 0.120 176,000 20,400 0.1159 0.048 0.044 0.048 0.044 0.048 437,144 0.0467 0.00%
2009-01-20 0 0.120 0.120 0.140 0.120 0.120 34,000 4,080 0.1200 0.048 0.048 0.056 0.048 0.048 84,448 0.0483 9.09%
2009-01-19 0 0.110 0.100 0.140 - - 0 0 - 0.044 0.040 0.056 - - 0 - 0.00%
2009-01-16 0 0.110 0.100 0.290 - - 0 0 - 0.044 0.040 0.117 - - 0 - 0.00%
2009-01-15 0 0.110 0.100 0.290 - - 0 0 - 0.044 0.040 0.117 - - 0 - 0.00%
2009-01-14 0 0.110 0.100 0.350 - - 0 0 - 0.044 0.040 0.141 - - 0 - 0.00%
2009-01-13 0 0.110 0.100 0.295 0.110 0.110 50,000 5,500 0.1100 0.044 0.040 0.119 0.044 0.044 124,189 0.0443 10.00%
2009-01-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2009-01-09 0 0.100 0.100 0.145 0.100 0.100 100,000 10,000 0.1000 0.040 0.040 0.058 0.040 0.040 248,377 0.0403 -9.09%
2009-01-08 0 0.110 0.110 0.130 0.110 0.110 60,000 6,600 0.1100 0.044 0.044 0.052 0.044 0.044 149,026 0.0443 -0.90%
2009-01-07 0 0.111 0.100 0.145 - - 0 0 - 0.045 0.040 0.058 - - 0 - 0.00%
2009-01-06 0 0.111 0.100 0.145 - - 0 0 - 0.045 0.040 0.058 - - 0 - 0.00%
2009-01-05 0 0.111 0.111 0.295 0.110 0.110 50,000 5,500 0.1100 0.045 0.045 0.119 0.044 0.044 124,189 0.0443 11.00%
2009-01-02 0 0.100 0.066 0.130 - - 0 0 - 0.040 0.027 0.052 - - 0 - 0.00%
2008-12-31 0 0.100 0.060 - - - 0 0 - 0.040 0.024 - - - 0 - 0.00%
2008-12-30 0 0.100 0.070 0.130 - - 0 0 - 0.040 0.028 0.052 - - 0 - 0.00%
2008-12-29 0 0.100 0.090 0.350 - - 0 0 - 0.040 0.036 0.141 - - 0 - 0.00%
2008-12-24 0 0.100 0.090 0.295 - - 0 0 - 0.040 0.036 0.119 - - 0 - 0.00%
2008-12-23 0 0.100 0.090 0.295 - - 0 0 - 0.040 0.036 0.119 - - 0 - 0.00%
2008-12-22 0 0.100 0.100 0.285 0.100 0.100 2,000 200 0.1000 0.040 0.040 0.115 0.040 0.040 4,968 0.0403 11.11%
2008-12-19 0 0.090 0.070 0.295 - - 0 0 - 0.036 0.028 0.119 - - 0 - 0.00%
2008-12-18 0 0.090 0.090 0.110 - - 0 0 - 0.036 0.036 0.044 - - 0 - 0.00%
2008-12-17 0 0.090 0.075 0.110 - - 0 0 - 0.036 0.030 0.044 - - 0 - 0.00%
2008-12-16 0 0.090 0.080 0.110 0.090 0.090 100,000 9,000 0.0900 0.036 0.032 0.044 0.036 0.036 248,377 0.0362 0.00%
2008-12-15 0 0.090 0.075 0.100 - - 0 0 - 0.036 0.030 0.040 - - 0 - 0.00%
2008-12-12 0 0.090 0.090 0.130 0.090 0.090 8,000 720 0.0900 0.036 0.036 0.052 0.036 0.036 19,870 0.0362 0.00%
2008-12-11 0 0.090 0.090 0.120 0.090 0.090 116,000 10,440 0.0900 0.036 0.036 0.048 0.036 0.036 288,118 0.0362 -10.00%
2008-12-10 0 0.100 0.085 0.110 - - 0 0 - 0.040 0.034 0.044 - - 0 - 0.00%
2008-12-09 0 0.100 0.080 0.110 0.100 0.100 200,000 20,000 0.1000 0.040 0.032 0.044 0.040 0.040 496,755 0.0403 25.00%
2008-12-08 0 0.080 0.080 0.098 0.080 0.080 52,000 4,160 0.0800 0.032 0.032 0.039 0.032 0.032 129,156 0.0322 0.00%
2008-12-05 0 0.080 0.080 0.095 - - 0 0 - 0.032 0.032 0.038 - - 0 - 6.67%
2008-12-04 0 0.075 0.060 0.095 - - 0 0 - 0.030 0.024 0.038 - - 0 - 0.00%
2008-12-03 0 0.075 0.075 0.200 - - 0 0 - 0.030 0.030 0.081 - - 0 - 0.00%
2008-12-02 0 0.075 0.060 0.200 - - 0 0 - 0.030 0.024 0.081 - - 0 - 0.00%
2008-12-01 0 0.075 0.065 0.295 - - 0 0 - 0.030 0.026 0.119 - - 0 - 0.00%
2008-11-28 0 0.075 0.090 0.250 0.070 0.077 16,000 1,174 0.0734 0.030 0.036 0.101 0.028 0.031 39,740 0.0295 -16.67%
2008-11-27 0 0.090 0.052 0.290 - - 0 0 - 0.036 0.021 0.117 - - 0 - 0.00%
2008-11-26 0 0.090 0.070 0.090 - - 0 0 - 0.036 0.028 0.036 - - 0 - 0.00%
2008-11-25 0 0.090 0.070 0.295 - - 0 0 - 0.036 0.028 0.119 - - 0 - 0.00%
2008-11-24 0 0.090 0.090 0.100 0.090 0.090 202,000 18,180 0.0900 0.036 0.036 0.040 0.036 0.036 501,722 0.0362 0.00%
2008-11-21 0 0.090 0.080 0.100 - - 0 0 - 0.036 0.032 0.040 - - 0 - 0.00%
2008-11-20 0 0.090 0.090 0.295 - - 0 0 - 0.036 0.036 0.119 - - 0 - 0.00%
2008-11-19 0 0.090 0.090 0.295 - - 0 0 - 0.036 0.036 0.119 - - 0 - 0.00%
2008-11-18 0 0.090 0.090 0.110 0.090 0.090 100,000 9,000 0.0900 0.036 0.036 0.044 0.036 0.036 248,377 0.0362 -8.16%
2008-11-17 0 0.098 0.095 0.098 - - 0 0 - 0.039 0.038 0.039 - - 0 - -1.01%
2008-11-14 0 0.099 0.078 0.099 - - 300,000 29,700 0.0990 0.040 0.031 0.040 - - 745,132 0.0399 -1.00%
2008-11-13 0 0.100 0.080 0.100 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2008-11-12 0 0.100 0.077 0.290 - - 0 0 - 0.040 0.031 0.117 - - 0 - 0.00%
2008-11-11 0 0.100 0.077 0.100 - - 0 0 - 0.040 0.031 0.040 - - 0 - 0.00%
2008-11-10 0 0.100 0.071 0.100 - - 16,000 1,600 0.1000 0.040 0.029 0.040 - - 39,740 0.0403 0.00%
2008-11-07 0 0.100 0.070 0.100 - - 0 0 - 0.040 0.028 0.040 - - 0 - 0.00%
2008-11-06 0 0.100 0.070 0.100 - - 28,000 2,800 0.1000 0.040 0.028 0.040 - - 69,546 0.0403 0.00%
2008-11-05 0 0.100 0.060 0.100 - - 0 0 - 0.040 0.024 0.040 - - 0 - 0.00%
2008-11-04 0 0.100 0.075 0.100 0.080 0.100 60,000 5,800 0.0967 0.040 0.030 0.040 0.032 0.040 149,026 0.0389 33.33%
2008-11-03 0 0.075 0.075 0.100 0.075 0.075 92,000 6,900 0.0750 0.030 0.030 0.040 0.030 0.030 228,507 0.0302 -16.67%
2008-10-31 0 0.090 0.075 0.100 - - 0 0 - 0.036 0.030 0.040 - - 0 - 0.00%
2008-10-30 0 0.090 0.080 0.100 - - 0 0 - 0.036 0.032 0.040 - - 0 - 0.00%
2008-10-29 0 0.090 0.070 0.100 - - 0 0 - 0.036 0.028 0.040 - - 0 - 0.00%
2008-10-28 0 0.090 0.079 0.100 - - 0 0 - 0.036 0.032 0.040 - - 0 - 0.00%
2008-10-27 0 0.090 0.051 0.090 - - 0 0 - 0.036 0.021 0.036 - - 0 - 0.00%
2008-10-24 0 0.090 0.050 0.090 - - 0 0 - 0.036 0.020 0.036 - - 0 - 0.00%
2008-10-23 0 0.090 0.090 0.099 0.090 0.090 374,000 33,660 0.0900 0.036 0.036 0.040 0.036 0.036 928,932 0.0362 -9.09%
2008-10-22 0 0.099 0.065 0.099 - - 0 0 - 0.040 0.026 0.040 - - 0 - -1.00%
2008-10-21 0 0.100 0.065 0.100 - - 0 0 - 0.040 0.026 0.040 - - 0 - 0.00%
2008-10-20 0 0.100 0.065 0.100 - - 0 0 - 0.040 0.026 0.040 - - 0 - 0.00%
2008-10-17 0 0.100 0.069 0.100 - - 0 0 - 0.040 0.028 0.040 - - 0 - 0.00%
2008-10-16 0 0.100 0.059 0.100 - - 0 0 - 0.040 0.024 0.040 - - 0 - 0.00%
2008-10-15 0 0.100 0.060 0.100 0.100 0.100 500,000 50,000 0.1000 0.040 0.024 0.040 0.040 0.040 1,241,887 0.0403 0.00%
2008-10-14 0 0.100 0.051 0.100 - - 0 0 - 0.040 0.021 0.040 - - 0 - 0.00%
2008-10-13 0 0.100 0.058 0.290 0.100 0.100 20,000 2,000 0.1000 0.040 0.023 0.117 0.040 0.040 49,675 0.0403 0.00%
2008-10-10 0 0.100 0.056 0.100 - - 0 0 - 0.040 0.023 0.040 - - 0 - 0.00%
2008-10-09 0 0.100 0.075 0.295 0.100 0.110 50,000 5,200 0.1040 0.040 0.030 0.119 0.040 0.044 124,189 0.0419 0.00%
2008-10-08 0 0.100 0.079 0.295 0.100 0.100 104,000 10,400 0.1000 0.040 0.032 0.119 0.040 0.040 258,313 0.0403 -9.09%
2008-10-06 0 0.110 0.100 0.295 0.110 0.120 62,000 6,840 0.1103 0.044 0.040 0.119 0.044 0.048 153,994 0.0444 -9.84%
2008-10-03 0 0.122 0.100 0.290 - - 0 0 - 0.049 0.040 0.117 - - 0 - 0.00%
2008-10-02 0 0.122 0.081 0.290 - - 0 0 - 0.049 0.033 0.117 - - 0 - 0.00%
2008-09-30 0 0.122 0.110 0.295 - - 0 0 - 0.049 0.044 0.119 - - 0 - 0.00%
2008-09-29 0 0.122 0.100 0.140 - - 0 0 - 0.049 0.040 0.056 - - 0 - 0.00%
2008-09-26 0 0.122 0.122 0.250 0.120 0.120 36,000 4,320 0.1200 0.049 0.049 0.101 0.048 0.048 89,416 0.0483 1.67%
2008-09-25 0 0.120 0.120 0.138 0.100 0.145 470,000 55,480 0.1180 0.048 0.048 0.056 0.040 0.058 1,167,374 0.0475 -28.57%
2008-09-24 0 0.168 0.145 0.280 - - 0 0 - 0.068 0.058 0.113 - - 0 - 0.00%
2008-09-23 0 0.168 0.145 0.280 - - 0 0 - 0.068 0.058 0.113 - - 0 - 1.20%
2008-09-22 0 0.166 0.146 0.200 - - 0 0 - 0.067 0.059 0.081 - - 0 - 3.75%
2008-09-19 0 0.160 0.160 0.180 0.145 0.145 8,000 1,160 0.1450 0.064 0.064 0.072 0.058 0.058 19,870 0.0584 -15.79%
2008-09-18 0 0.190 0.160 0.190 0.145 0.190 32,000 5,570 0.1741 0.076 0.064 0.076 0.058 0.076 79,481 0.0701 0.00%
2008-09-17 0 0.190 0.145 0.200 - - 0 0 - 0.076 0.058 0.081 - - 0 - 0.00%
2008-09-16 0 0.190 0.145 0.210 - - 0 0 - 0.076 0.058 0.085 - - 0 - 0.00%
2008-09-12 0 0.190 0.175 0.210 - - 0 0 - 0.076 0.070 0.085 - - 0 - 0.00%
2008-09-11 0 0.190 0.175 0.204 - - 0 0 - 0.076 0.070 0.082 - - 0 - 0.00%
2008-09-10 0 0.190 0.180 0.190 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2008-09-09 0 0.190 0.190 0.220 0.190 0.200 102,000 19,710 0.1932 0.076 0.076 0.089 0.076 0.081 253,345 0.0778 -2.56%
2008-09-08 0 0.195 0.175 0.200 - - 0 0 - 0.079 0.070 0.081 - - 0 - 0.00%
2008-09-05 0 0.195 - 0.195 0.195 0.210 410,000 82,950 0.2023 0.079 - 0.079 0.079 0.085 1,018,348 0.0815 0.00%
2008-09-04 0 0.195 0.175 0.250 - - 0 0 - 0.079 0.070 0.101 - - 0 - 0.00%
2008-09-03 0 0.195 - 0.249 - - 0 0 - 0.079 - 0.100 - - 0 - 0.00%
2008-09-02 0 0.195 0.180 0.239 0.180 0.195 62,000 11,660 0.1881 0.079 0.072 0.096 0.072 0.079 153,994 0.0757 0.00%
2008-09-01 0 0.195 0.175 0.244 - - 0 0 - 0.079 0.070 0.098 - - 0 - 0.00%
2008-08-29 0 0.195 0.195 0.247 0.175 0.180 462,000 80,950 0.1752 0.079 0.079 0.099 0.070 0.072 1,147,504 0.0705 -7.14%
2008-08-28 0 0.210 0.190 0.250 - - 0 0 - 0.085 0.076 0.101 - - 0 - 0.00%
2008-08-27 0 0.210 0.190 0.250 - - 0 0 - 0.085 0.076 0.101 - - 0 - 0.00%
2008-08-26 0 0.210 0.177 0.220 0.210 0.210 80,000 16,800 0.2100 0.085 0.071 0.089 0.085 0.085 198,702 0.0845 -4.55%
2008-08-25 0 0.220 0.175 0.290 - - 0 0 - 0.089 0.070 0.117 - - 0 - 0.00%
2008-08-21 0 0.220 0.175 0.250 0.220 0.220 60,000 13,200 0.2200 0.089 0.070 0.101 0.089 0.089 149,026 0.0886 -8.33%
2008-08-20 0 0.240 0.184 0.240 - - 0 0 - 0.097 0.074 0.097 - - 0 - 0.00%
2008-08-19 0 0.240 0.175 0.260 - - 0 0 - 0.097 0.070 0.105 - - 0 - 0.00%
2008-08-18 0 0.240 0.175 0.240 - - 0 0 - 0.097 0.070 0.097 - - 0 - -4.00%
2008-08-15 0 0.250 0.175 0.270 - - 0 0 - 0.101 0.070 0.109 - - 0 - 0.00%
2008-08-14 0 0.250 0.175 0.270 - - 0 0 - 0.101 0.070 0.109 - - 0 - 0.00%
2008-08-13 0 0.250 0.175 0.270 - - 0 0 - 0.101 0.070 0.109 - - 0 - 0.00%
2008-08-12 0 0.250 0.150 0.250 - - 0 0 - 0.101 0.060 0.101 - - 0 - 0.00%
2008-08-11 0 0.250 0.151 0.250 - - 0 0 - 0.101 0.061 0.101 - - 0 - 0.00%
2008-08-08 0 0.250 0.175 0.270 - - 0 0 - 0.101 0.070 0.109 - - 0 - 0.00%
2008-08-07 0 0.250 0.184 0.250 - - 0 0 - 0.101 0.074 0.101 - - 0 - 0.00%
2008-08-05 0 0.250 0.250 0.295 0.200 0.203 80,000 16,120 0.2015 0.101 0.101 0.119 0.081 0.082 198,702 0.0811 11.11%
2008-08-04 0 0.225 0.180 0.225 - - 0 0 - 0.091 0.072 0.091 - - 0 - 0.00%
2008-08-01 0 0.225 0.175 0.250 - - 0 0 - 0.091 0.070 0.101 - - 0 - 0.00%
2008-07-31 0 0.225 0.180 0.290 - - 0 0 - 0.091 0.072 0.117 - - 0 - 0.00%
2008-07-30 0 0.225 0.175 0.250 - - 0 0 - 0.091 0.070 0.101 - - 0 - 0.00%
2008-07-29 0 0.225 0.200 0.295 - - 0 0 - 0.091 0.081 0.119 - - 0 - 0.00%
2008-07-28 0 0.225 0.175 0.225 - - 0 0 - 0.091 0.070 0.091 - - 0 - 0.00%
2008-07-25 0 0.225 0.175 0.295 - - 0 0 - 0.091 0.070 0.119 - - 0 - 0.00%
2008-07-24 0 0.225 0.175 0.225 - - 0 0 - 0.091 0.070 0.091 - - 0 - 0.00%
2008-07-23 0 0.225 0.175 0.225 - - 0 0 - 0.091 0.070 0.091 - - 0 - 0.00%
2008-07-22 0 0.225 0.205 0.225 - - 0 0 - 0.091 0.083 0.091 - - 0 - 0.00%
2008-07-21 0 0.225 0.176 0.295 - - 0 0 - 0.091 0.071 0.119 - - 0 - 0.00%
2008-07-18 0 0.225 0.205 0.260 - - 0 0 - 0.091 0.083 0.105 - - 0 - 0.00%
2008-07-17 0 0.225 0.202 0.295 0.225 0.225 10,000 2,250 0.2250 0.091 0.081 0.119 0.091 0.091 24,838 0.0906 1.35%
2008-07-16 0 0.222 0.220 0.295 - - 0 0 - 0.089 0.089 0.119 - - 0 - 0.00%
2008-07-15 0 0.222 0.220 0.295 - - 0 0 - 0.089 0.089 0.119 - - 0 - 0.00%
2008-07-14 0 0.222 0.226 0.295 - - 0 0 - 0.089 0.091 0.119 - - 0 - 5.71%
2008-07-11 0 0.210 0.220 0.240 - - 0 0 - 0.085 0.089 0.097 - - 0 - 3.45%
2008-07-10 0 0.203 0.200 0.250 0.194 0.194 100,000 19,400 0.1940 0.082 0.081 0.101 0.078 0.078 248,377 0.0781 12.78%
2008-07-09 0 0.180 0.185 0.290 0.160 0.170 1,200,000 203,960 0.1700 0.072 0.074 0.117 0.064 0.068 2,980,529 0.0684 5.88%
2008-07-08 0 0.170 0.165 0.170 - - 0 0 - 0.068 0.066 0.068 - - 0 - -5.56%
2008-07-07 0 0.180 0.166 0.200 - - 0 0 - 0.072 0.067 0.081 - - 0 - 0.00%
2008-07-04 0 0.180 0.161 0.190 0.151 0.191 216,000 39,552 0.1831 0.072 0.065 0.076 0.061 0.077 536,495 0.0737 -5.76%
2008-07-03 0 0.191 0.191 0.198 0.191 0.200 62,000 12,382 0.1997 0.077 0.077 0.080 0.077 0.081 153,994 0.0804 -6.83%
2008-07-02 0 0.205 0.178 0.202 - - 0 0 - 0.083 0.072 0.081 - - 0 - -6.82%
2008-06-30 0 0.220 0.178 0.290 - - 0 0 - 0.089 0.072 0.117 - - 0 - 0.00%
2008-06-27 0 0.220 0.200 0.250 - - 0 0 - 0.089 0.081 0.101 - - 0 - 0.00%
2008-06-26 0 0.220 0.200 0.240 - - 0 0 - 0.089 0.081 0.097 - - 0 - 0.00%
2008-06-25 0 0.220 0.200 0.250 0.220 0.220 60,000 13,200 0.2200 0.089 0.081 0.101 0.089 0.089 149,026 0.0886 0.00%
2008-06-24 0 0.220 0.210 0.220 0.220 0.220 8,000 1,760 0.2200 0.089 0.085 0.089 0.089 0.089 19,870 0.0886 0.00%
2008-06-23 0 0.220 0.220 0.250 0.220 0.220 20,000 4,400 0.2200 0.089 0.089 0.101 0.089 0.089 49,675 0.0886 0.00%
2008-06-20 0 0.220 0.200 0.238 - - 0 0 - 0.089 0.081 0.096 - - 0 - 0.00%
2008-06-19 0 0.220 0.220 0.250 0.201 0.220 40,000 8,420 0.2105 0.089 0.089 0.101 0.081 0.089 99,351 0.0848 -8.33%
2008-06-18 0 0.240 0.220 0.280 - - 0 0 - 0.097 0.089 0.113 - - 0 - 0.00%
2008-06-17 0 0.240 0.220 0.280 - - 0 0 - 0.097 0.089 0.113 - - 0 - 0.00%
2008-06-16 0 0.240 0.201 0.295 - - 0 0 - 0.097 0.081 0.119 - - 0 - 4.35%
2008-06-13 0 0.230 0.210 0.250 0.230 0.230 70,000 16,100 0.2300 0.093 0.085 0.101 0.093 0.093 173,864 0.0926 -4.17%
2008-06-12 0 0.240 0.201 0.300 - - 0 0 - 0.097 0.081 0.121 - - 0 - 0.00%
2008-06-11 0 0.240 0.201 0.300 - - 0 0 - 0.097 0.081 0.121 - - 0 - 0.00%
2008-06-10 0 0.240 0.230 0.240 - - 0 0 - 0.097 0.093 0.097 - - 0 - -4.00%
2008-06-06 0 0.250 0.204 0.250 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2008-06-05 0 0.250 0.201 0.250 - - 0 0 - 0.101 0.081 0.101 - - 0 - 0.00%
2008-06-04 0 0.250 0.201 0.250 - - 0 0 - 0.101 0.081 0.101 - - 0 - 0.00%
2008-06-03 0 0.250 0.230 0.250 - - 0 0 - 0.101 0.093 0.101 - - 0 - 0.00%
2008-06-02 0 0.250 0.230 0.250 0.250 0.250 20,000 5,000 0.2500 0.101 0.093 0.101 0.101 0.101 49,675 0.1007 0.81%
2008-05-30 0 0.248 0.230 0.250 - - 0 0 - 0.100 0.093 0.101 - - 0 - -0.80%
2008-05-29 0 0.250 0.230 0.250 0.250 0.250 100,000 25,000 0.2500 0.101 0.093 0.101 0.101 0.101 248,377 0.1007 0.00%
2008-05-28 0 0.250 0.238 0.250 0.250 0.250 202,000 50,476 0.2499 0.101 0.096 0.101 0.101 0.101 501,722 0.1006 0.00%
2008-05-27 0 0.250 0.239 0.275 - - 0 0 - 0.101 0.096 0.111 - - 0 - 0.00%
2008-05-26 0 0.250 0.238 0.250 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2008-05-23 0 0.250 0.231 0.260 - - 0 0 - 0.101 0.093 0.105 - - 0 - 0.00%
2008-05-22 0 0.250 0.238 0.260 - - 0 0 - 0.101 0.096 0.105 - - 0 - 0.00%
2008-05-21 0 0.250 0.230 0.250 - - 0 0 - 0.101 0.093 0.101 - - 0 - 0.00%
2008-05-20 0 0.250 0.230 0.260 - - 0 0 - 0.101 0.093 0.105 - - 0 - 0.00%
2008-05-19 0 0.250 0.240 0.275 - - 0 0 - 0.101 0.097 0.111 - - 0 - 0.00%
2008-05-16 0 0.250 0.255 0.260 0.232 0.250 54,000 13,428 0.2487 0.101 0.103 0.105 0.093 0.101 134,124 0.1001 -3.85%
2008-05-15 0 0.260 0.236 0.260 0.260 0.260 40,000 10,400 0.2600 0.105 0.095 0.105 0.105 0.105 99,351 0.1047 -3.70%
2008-05-14 0 0.270 0.236 0.270 0.233 0.270 52,000 13,120 0.2523 0.109 0.095 0.109 0.094 0.109 129,156 0.1016 5.88%
2008-05-13 0 0.255 0.240 0.260 - - 0 0 - 0.103 0.097 0.105 - - 0 - 0.00%
2008-05-09 0 0.255 0.233 0.270 - - 0 0 - 0.103 0.094 0.109 - - 0 - 0.00%
2008-05-08 0 0.255 0.240 0.270 0.245 0.255 90,000 22,550 0.2506 0.103 0.097 0.109 0.099 0.103 223,540 0.1009 10.39%
2008-05-07 0 0.231 0.231 0.270 0.231 0.231 112,000 28,252 0.2523 0.093 0.093 0.109 0.093 0.093 278,183 0.1016 -6.48%
2008-05-06 0 0.247 0.247 0.270 - - 0 0 - 0.099 0.099 0.109 - - 0 - 2.07%
2008-05-05 0 0.242 0.240 0.270 - - 50,000 12,000 0.2400 0.097 0.097 0.109 - - 124,189 0.0966 0.00%
2008-05-02 0 0.242 0.242 0.270 - - 0 0 - 0.097 0.097 0.109 - - 0 - 0.83%
2008-04-30 0 0.240 0.235 0.260 0.240 0.240 16,310,000 3,850,400 0.2361 0.097 0.095 0.105 0.097 0.097 40,510,361 0.0950 -4.00%
2008-04-29 0 0.250 0.250 0.255 0.245 0.250 392,000 97,950 0.2499 0.101 0.101 0.103 0.099 0.101 973,640 0.1006 5.93%
2008-04-28 0 0.236 0.231 0.236 0.238 0.238 2,000 476 0.2380 0.095 0.093 0.095 0.096 0.096 4,968 0.0958 -0.84%
2008-04-25 0 0.238 0.231 0.245 0.227 0.250 24,000 5,594 0.2331 0.096 0.093 0.099 0.091 0.101 59,611 0.0938 0.00%
2008-04-24 0 0.238 0.240 0.241 0.213 0.245 62,000 13,942 0.2249 0.096 0.097 0.097 0.086 0.099 153,994 0.0905 -2.06%
2008-04-23 0 0.243 0.230 0.245 - - 0 0 - 0.098 0.093 0.099 - - 0 - 0.00%
2008-04-22 0 0.243 0.236 0.243 0.236 0.243 104,000 24,566 0.2362 0.098 0.095 0.098 0.095 0.098 258,313 0.0951 4.74%
2008-04-21 0 0.232 0.220 0.243 - - 0 0 - 0.093 0.089 0.098 - - 0 - 0.00%
2008-04-18 0 0.232 0.232 0.243 0.231 0.243 102,000 24,762 0.2428 0.093 0.093 0.098 0.093 0.098 253,345 0.0977 -3.33%
2008-04-17 0 0.240 0.225 0.240 0.240 0.241 370,000 89,100 0.2408 0.097 0.091 0.097 0.097 0.097 918,997 0.0970 -0.41%
2008-04-16 0 0.241 0.241 0.285 - - 0 0 - 0.097 0.097 0.115 - - 0 - 3.88%
2008-04-15 0 0.232 0.228 0.280 0.232 0.232 8,000 1,856 0.2320 0.093 0.092 0.113 0.093 0.093 19,870 0.0934 -10.77%
2008-04-14 0 0.260 0.202 0.285 - - 0 0 - 0.105 0.081 0.115 - - 0 - 0.00%
2008-04-11 0 0.260 0.240 0.285 - - 0 0 - 0.105 0.097 0.115 - - 0 - 0.00%
2008-04-10 0 0.260 0.249 0.275 0.243 0.260 32,000 7,814 0.2442 0.105 0.100 0.111 0.098 0.105 79,481 0.0983 -1.89%
2008-04-09 0 0.265 0.201 0.270 - - 0 0 - 0.107 0.081 0.109 - - 0 - 0.00%
2008-04-08 0 0.265 0.201 0.270 - - 0 0 - 0.107 0.081 0.109 - - 0 - 0.00%
2008-04-07 0 0.265 0.201 0.270 - - 0 0 - 0.107 0.081 0.109 - - 0 - 0.00%
2008-04-03 0 0.265 0.232 0.275 - - 0 0 - 0.107 0.093 0.111 - - 0 - 0.00%
2008-04-02 0 0.265 0.240 0.270 - - 0 0 - 0.107 0.097 0.109 - - 0 - 0.00%
2008-04-01 0 0.265 0.201 0.280 0.230 0.265 34,000 8,760 0.2576 0.107 0.081 0.113 0.093 0.107 84,448 0.1037 1.92%
2008-03-31 0 0.260 0.200 0.260 - - 0 0 - 0.105 0.081 0.105 - - 0 - 0.00%
2008-03-28 0 0.260 0.240 0.260 0.260 0.260 32,000 7,570 0.2366 0.105 0.097 0.105 0.105 0.105 79,481 0.0952 10.64%
2008-03-27 0 0.235 0.216 0.265 - - 0 0 - 0.095 0.087 0.107 - - 0 - 0.00%
2008-03-26 0 0.235 0.235 0.265 0.215 0.215 20,000 4,300 0.2150 0.095 0.095 0.107 0.087 0.087 49,675 0.0866 0.00%
2008-03-25 0 0.235 0.235 0.250 - - 0 0 - 0.095 0.095 0.101 - - 0 - 1.73%
2008-03-20 0 0.231 0.211 0.231 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2008-03-19 0 0.231 0.230 0.250 0.230 0.232 246,000 61,770 0.2511 0.093 0.093 0.101 0.093 0.093 611,009 0.1011 2.67%
2008-03-18 0 0.225 0.225 0.285 0.225 0.245 112,000 27,352 0.2442 0.091 0.091 0.115 0.091 0.099 278,183 0.0983 -8.16%
2008-03-17 0 0.245 0.225 0.245 - - 50,000 12,250 0.2450 0.099 0.091 0.099 - - 124,189 0.0986 -2.00%
2008-03-14 0 0.250 0.226 0.260 0.250 0.250 4,000 1,000 0.2500 0.101 0.091 0.105 0.101 0.101 9,935 0.1007 2.04%
2008-03-13 0 0.245 0.230 0.290 0.245 0.260 360,000 88,800 0.2467 0.099 0.093 0.117 0.099 0.105 894,159 0.0993 -3.92%
2008-03-12 0 0.255 0.255 0.260 0.255 0.255 40,000 10,200 0.2550 0.103 0.103 0.105 0.103 0.103 99,351 0.1027 0.00%
2008-03-11 0 0.255 0.255 0.295 0.255 0.270 104,000 27,720 0.2665 0.103 0.103 0.119 0.103 0.109 258,313 0.1073 -1.92%
2008-03-10 0 0.260 0.246 0.270 - - 0 0 - 0.105 0.099 0.109 - - 0 - 0.00%
2008-03-07 0 0.260 0.255 0.290 - - 0 0 - 0.105 0.103 0.117 - - 0 - 0.00%
2008-03-06 0 0.260 0.255 0.295 0.260 0.260 200,000 52,000 0.2600 0.105 0.103 0.119 0.105 0.105 496,755 0.1047 0.00%
2008-03-05 0 0.260 0.260 0.320 0.247 0.310 4,000 1,114 0.2785 0.105 0.105 0.129 0.099 0.125 9,935 0.1121 -5.45%
2008-03-04 0 0.275 0.265 0.280 - - 0 0 - 0.111 0.107 0.113 - - 0 - 0.00%
2008-03-03 0 0.275 0.265 0.280 - - 0 0 - 0.111 0.107 0.113 - - 0 - 0.00%
2008-02-29 0 0.275 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.111 0.109 0.117 0.109 0.109 99,351 0.1087 0.00%
2008-02-28 0 0.275 0.270 0.280 0.275 0.275 100,000 27,500 0.2750 0.111 0.109 0.113 0.111 0.111 248,377 0.1107 0.00%
2008-02-27 0 0.275 0.260 0.290 - - 900 248 0.2756 0.111 0.105 0.117 - - 2,235 0.1109 0.00%
2008-02-26 0 0.275 0.260 0.300 - - 0 0 - 0.111 0.105 0.121 - - 0 - 0.00%
2008-02-25 0 0.275 0.255 0.300 - - 0 0 - 0.111 0.103 0.121 - - 0 - 0.00%
2008-02-22 0 0.275 0.246 0.300 - - 0 0 - 0.111 0.099 0.121 - - 0 - 0.00%
2008-02-21 0 0.275 0.250 0.320 - - 0 0 - 0.111 0.101 0.129 - - 0 - 0.00%
2008-02-20 0 0.275 0.275 0.325 0.270 0.275 220,000 59,650 0.2711 0.111 0.111 0.131 0.109 0.111 546,430 0.1092 1.85%
2008-02-19 0 0.270 0.260 0.300 - - 0 0 - 0.109 0.105 0.121 - - 0 - 0.00%
2008-02-18 0 0.270 0.260 0.320 - - 0 0 - 0.109 0.105 0.129 - - 0 - 0.00%
2008-02-15 0 0.270 0.265 0.320 0.265 0.265 8,000 2,120 0.2650 0.109 0.107 0.129 0.107 0.107 19,870 0.1067 0.00%
2008-02-14 0 0.270 0.270 0.320 0.265 0.265 20,000 5,300 0.2650 0.109 0.109 0.129 0.107 0.107 49,675 0.1067 1.89%
2008-02-13 0 0.265 0.247 0.320 - - 0 0 - 0.107 0.099 0.129 - - 0 - 0.00%
2008-02-12 0 0.265 0.236 0.320 - - 0 0 - 0.107 0.095 0.129 - - 0 - 0.00%
2008-02-11 0 0.265 0.235 0.350 - - 0 0 - 0.107 0.095 0.141 - - 0 - 0.00%
2008-02-06 0 0.265 0.265 0.325 0.255 0.260 136,000 34,740 0.2554 0.107 0.107 0.131 0.103 0.105 337,793 0.1028 -5.36%
2008-02-05 0 0.280 0.260 0.280 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2008-02-04 0 0.280 0.265 0.320 - - 0 0 - 0.113 0.107 0.129 - - 0 - 0.00%
2008-02-01 0 0.280 0.280 0.320 0.265 0.265 20,000 5,300 0.2650 0.113 0.113 0.129 0.107 0.107 49,675 0.1067 -6.67%
2008-01-31 0 0.300 0.300 0.320 0.260 0.300 430,000 120,400 0.2800 0.121 0.121 0.129 0.105 0.121 1,068,023 0.1127 15.38%
2008-01-30 0 0.260 0.260 0.270 0.260 0.260 780,000 202,800 0.2600 0.105 0.105 0.109 0.105 0.105 1,937,344 0.1047 -1.89%
2008-01-29 0 0.265 0.255 0.300 - - 0 0 - 0.107 0.103 0.121 - - 0 - 0.00%
2008-01-28 0 0.265 0.265 0.300 - - 20,000 5,300 0.2650 0.107 0.107 0.121 - - 49,675 0.1067 0.00%
2008-01-25 0 0.265 0.255 0.280 0.255 0.265 52,000 13,280 0.2554 0.107 0.103 0.113 0.103 0.107 129,156 0.1028 3.92%
2008-01-24 0 0.255 0.255 0.275 - - 0 0 - 0.103 0.103 0.111 - - 0 - 0.00%
2008-01-23 0 0.255 0.255 0.280 0.255 0.255 100,000 25,500 0.2550 0.103 0.103 0.113 0.103 0.103 248,377 0.1027 2.00%
2008-01-22 0 0.250 0.230 0.260 0.250 0.250 478,000 119,500 0.2500 0.101 0.093 0.105 0.101 0.101 1,187,244 0.1007 -5.66%
2008-01-21 0 0.265 0.265 0.280 - - 0 0 - 0.107 0.107 0.113 - - 0 - 0.00%
2008-01-18 0 0.265 0.265 0.290 0.265 0.265 50,000 13,250 0.2650 0.107 0.107 0.117 0.107 0.107 124,189 0.1067 0.00%
2008-01-17 0 0.265 0.260 0.265 0.250 0.270 1,040,000 263,750 0.2536 0.107 0.105 0.107 0.101 0.109 2,583,125 0.1021 6.00%
2008-01-16 0 0.250 0.250 0.275 0.245 0.255 262,000 65,740 0.2509 0.101 0.101 0.111 0.099 0.103 650,749 0.1010 -9.09%
2008-01-15 0 0.275 0.265 0.285 0.260 0.285 1,060,000 281,900 0.2659 0.111 0.107 0.115 0.105 0.115 2,632,801 0.1071 -14.06%
2008-01-14 0 0.320 0.290 0.360 - - 0 0 - 0.129 0.117 0.145 - - 0 - 0.00%
2008-01-11 0 0.320 0.290 0.355 - - 0 0 - 0.129 0.117 0.143 - - 0 - 0.00%
2008-01-10 0 0.320 0.290 0.340 - - 0 0 - 0.129 0.117 0.137 - - 0 - 0.00%
2008-01-09 0 0.320 0.290 0.320 0.320 0.365 204,000 70,410 0.3451 0.129 0.117 0.129 0.129 0.147 506,690 0.1390 -14.67%
2008-01-08 0 0.375 0.290 0.375 0.300 0.375 1,058,000 333,710 0.3154 0.151 0.117 0.151 0.121 0.151 2,627,833 0.1270 25.00%
2008-01-07 0 0.300 0.300 0.320 0.290 0.295 154,000 44,810 0.2910 0.121 0.121 0.129 0.117 0.119 382,501 0.1171 1.69%
2008-01-04 0 0.295 0.280 0.300 - - 0 0 - 0.119 0.113 0.121 - - 0 - 0.00%
2008-01-03 0 0.295 0.265 0.330 - - 0 0 - 0.119 0.107 0.133 - - 0 - 0.00%
2008-01-02 0 0.295 0.255 0.295 - - 0 0 - 0.119 0.103 0.119 - - 0 - 0.00%
2007-12-31 0 0.295 0.255 0.295 - - 0 0 - 0.119 0.103 0.119 - - 0 - -1.67%
2007-12-28 0 0.300 0.280 0.300 - - 0 0 - 0.121 0.113 0.121 - - 0 - 0.00%
2007-12-27 0 0.300 0.290 0.300 0.280 0.300 108,000 31,320 0.2900 0.121 0.117 0.121 0.113 0.121 268,248 0.1168 3.45%
2007-12-24 0 0.290 0.260 0.290 0.290 0.290 180,000 52,200 0.2900 0.117 0.105 0.117 0.117 0.117 447,079 0.1168 -1.69%
2007-12-21 0 0.295 0.260 0.330 - - 0 0 - 0.119 0.105 0.133 - - 0 - 0.00%
2007-12-20 0 0.295 0.280 0.295 0.300 0.300 100,000 30,000 0.3000 0.119 0.113 0.119 0.121 0.121 248,377 0.1208 5.36%
2007-12-19 0 0.280 0.255 0.325 - - 0 0 - 0.113 0.103 0.131 - - 0 - 0.00%
2007-12-18 0 0.280 0.255 0.300 - - 0 0 - 0.113 0.103 0.121 - - 0 - 0.00%
2007-12-17 0 0.280 0.260 0.280 0.280 0.285 252,000 70,990 0.2817 0.113 0.105 0.113 0.113 0.115 625,911 0.1134 -1.75%
2007-12-14 0 0.285 0.285 0.300 0.285 0.290 82,000 23,610 0.2879 0.115 0.115 0.121 0.115 0.117 203,670 0.1159 0.00%
2007-12-13 0 0.285 0.285 0.300 0.285 0.290 50,000 14,350 0.2870 0.115 0.115 0.121 0.115 0.117 124,189 0.1155 -1.72%
2007-12-12 0 0.290 0.285 0.320 - - 0 0 - 0.117 0.115 0.129 - - 0 - 0.00%
2007-12-11 0 0.290 0.285 0.320 0.290 0.290 100,000 28,750 0.2875 0.117 0.115 0.129 0.117 0.117 248,377 0.1158 -1.69%
2007-12-10 0 0.295 0.290 0.320 0.295 0.295 10,000 2,950 0.2950 0.119 0.117 0.129 0.119 0.119 24,838 0.1188 -1.67%
2007-12-07 0 0.300 0.300 0.310 0.290 0.300 118,000 35,200 0.2983 0.121 0.121 0.125 0.117 0.121 293,085 0.1201 -7.69%
2007-12-06 0 0.325 0.290 0.325 - - 0 0 - 0.131 0.117 0.131 - - 0 - -1.52%
2007-12-05 0 0.330 0.295 0.330 0.330 0.330 20,000 6,600 0.3300 0.133 0.119 0.133 0.133 0.133 49,675 0.1329 0.00%
2007-12-04 0 0.330 0.280 0.330 0.300 0.330 426,000 136,510 0.3204 0.133 0.113 0.133 0.121 0.133 1,058,088 0.1290 3.13%
2007-12-03 0 0.320 0.300 0.325 0.280 0.320 410,000 123,220 0.3005 0.129 0.121 0.131 0.113 0.129 1,018,348 0.1210 10.34%
2007-11-30 0 0.290 0.285 0.300 - - 0 0 - 0.117 0.115 0.121 - - 0 - 0.00%
2007-11-29 0 0.290 0.290 0.300 0.285 0.290 144,000 41,590 0.2888 0.117 0.117 0.121 0.115 0.117 357,664 0.1163 -3.33%
2007-11-28 0 0.300 0.285 0.300 - - 0 0 - 0.121 0.115 0.121 - - 0 - 0.00%
2007-11-27 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 0.121 0.115 0.121 0.121 0.121 24,838 0.1208 5.26%
2007-11-26 0 0.285 0.285 0.320 0.285 0.285 10,000 2,850 0.2850 0.115 0.115 0.129 0.115 0.115 24,838 0.1147 -5.00%
2007-11-23 0 0.300 0.280 0.300 0.280 0.300 532,000 158,740 0.2984 0.121 0.113 0.121 0.113 0.121 1,321,368 0.1201 3.45%
2007-11-22 0 0.290 0.290 0.300 0.280 0.290 110,000 31,800 0.2891 0.117 0.117 0.121 0.113 0.117 273,215 0.1164 0.00%
2007-11-21 0 0.290 0.290 0.320 0.290 0.330 30,000 9,200 0.3067 0.117 0.117 0.129 0.117 0.133 74,513 0.1235 -13.43%
2007-11-20 0 0.335 0.320 0.370 0.300 0.370 404,000 128,780 0.3188 0.135 0.129 0.149 0.121 0.149 1,003,445 0.1283 11.67%
2007-11-19 0 0.300 0.300 0.330 0.300 0.300 40,000 12,000 0.3000 0.121 0.121 0.133 0.121 0.121 99,351 0.1208 -9.09%
2007-11-16 0 0.330 0.285 0.330 0.330 0.330 4,000 1,320 0.3300 0.133 0.115 0.133 0.133 0.133 9,935 0.1329 -2.94%
2007-11-15 0 0.340 0.295 0.340 - - 0 0 - 0.137 0.119 0.137 - - 0 - -2.86%
2007-11-14 0 0.350 0.295 0.350 0.295 0.350 316,000 105,030 0.3324 0.141 0.119 0.141 0.119 0.141 784,873 0.1338 25.00%
2007-11-13 0 0.280 0.280 0.300 0.270 0.330 86,000 23,880 0.2777 0.113 0.113 0.121 0.109 0.133 213,605 0.1118 -6.67%
2007-11-12 0 0.300 0.285 0.350 0.285 0.300 646,000 185,610 0.2873 0.121 0.115 0.141 0.115 0.121 1,604,518 0.1157 5.26%
2007-11-09 0 0.285 0.285 0.300 0.285 0.285 378,000 107,730 0.2850 0.115 0.115 0.121 0.115 0.115 938,867 0.1147 0.00%
2007-11-08 0 0.285 0.285 0.310 0.285 0.285 256,000 72,960 0.2850 0.115 0.115 0.125 0.115 0.115 635,846 0.1147 0.00%
2007-11-07 0 0.285 0.285 0.290 0.280 0.285 250,000 70,050 0.2802 0.115 0.115 0.117 0.113 0.115 620,944 0.1128 1.79%
2007-11-06 0 0.280 0.260 0.285 0.280 0.280 440,000 122,200 0.2777 0.113 0.105 0.115 0.113 0.113 1,092,861 0.1118 0.00%
2007-11-05 0 0.280 0.275 0.290 0.280 0.320 1,080,000 305,540 0.2829 0.113 0.111 0.117 0.113 0.129 2,682,476 0.1139 -12.50%
2007-11-02 0 0.320 0.280 0.320 0.280 0.320 48,000 13,820 0.2879 0.129 0.113 0.129 0.113 0.129 119,221 0.1159 16.36%
2007-11-01 0 0.275 0.275 0.300 0.275 0.275 10,000 2,750 0.2750 0.111 0.111 0.121 0.111 0.111 24,838 0.1107 -5.17%
2007-10-31 0 0.290 0.280 0.290 0.270 0.290 278,000 78,390 0.2820 0.117 0.113 0.117 0.109 0.117 690,489 0.1135 1.75%
2007-10-30 0 0.285 0.280 0.285 0.285 0.340 792,000 233,940 0.2954 0.115 0.113 0.115 0.115 0.137 1,967,149 0.1189 0.00%
2007-10-29 0 0.285 0.285 0.290 0.280 0.290 850,000 242,740 0.2856 0.115 0.115 0.117 0.113 0.117 2,111,208 0.1150 0.00%
2007-10-26 0 0.285 0.275 0.285 0.285 0.290 350,000 100,450 0.2870 0.115 0.111 0.115 0.115 0.117 869,321 0.1155 0.00%
2007-10-25 0 0.285 0.265 0.285 0.285 0.285 270,000 76,950 0.2850 0.115 0.107 0.115 0.115 0.115 670,619 0.1147 0.00%
2007-10-24 0 0.285 0.270 0.285 0.270 0.290 294,000 83,700 0.2847 0.115 0.109 0.115 0.109 0.117 730,230 0.1146 -1.72%
2007-10-23 0 0.290 0.275 0.320 0.275 0.290 320,000 90,500 0.2828 0.117 0.111 0.129 0.111 0.117 794,808 0.1139 7.41%
2007-10-22 0 0.270 0.270 0.320 0.250 0.250 8,000 2,000 0.2500 0.109 0.109 0.129 0.101 0.101 19,870 0.1007 -1.82%
2007-10-18 0 0.275 0.275 0.300 0.260 0.270 100,000 26,200 0.2620 0.111 0.111 0.121 0.105 0.109 248,377 0.1055 -5.17%
2007-10-17 0 0.290 0.290 0.295 0.280 0.290 900,000 255,610 0.2840 0.117 0.117 0.119 0.113 0.117 2,235,397 0.1143 1.75%
2007-10-16 0 0.285 0.285 0.295 0.285 0.290 318,000 90,880 0.2858 0.115 0.115 0.119 0.115 0.117 789,840 0.1151 -5.00%
2007-10-15 0 0.300 0.280 0.300 0.270 0.300 270,000 79,340 0.2939 0.121 0.113 0.121 0.109 0.121 670,619 0.1183 0.00%
2007-10-12 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.121 0.117 0.121 0.121 0.121 149,026 0.1208 0.00%
2007-10-11 0 0.300 0.280 0.300 0.300 0.330 314,000 94,680 0.3015 0.121 0.113 0.121 0.121 0.133 779,905 0.1214 0.00%
2007-10-10 0 0.300 0.300 0.315 - - 0 0 - 0.121 0.121 0.127 - - 0 - 3.45%
2007-10-09 0 0.290 0.290 0.330 0.290 0.290 2,000 580 0.2900 0.117 0.117 0.133 0.117 0.117 4,968 0.1168 -1.69%
2007-10-08 0 0.295 0.295 0.345 0.290 0.305 314,000 94,120 0.2997 0.119 0.119 0.139 0.117 0.123 779,905 0.1207 -1.67%
2007-10-05 0 0.300 0.300 0.320 0.300 0.320 810,000 243,400 0.3005 0.121 0.121 0.129 0.121 0.129 2,011,857 0.1210 0.00%
2007-10-04 0 0.300 0.300 0.330 0.280 0.305 998,000 295,500 0.2961 0.121 0.121 0.133 0.113 0.123 2,478,807 0.1192 3.45%
2007-10-03 0 0.290 0.280 0.290 0.280 0.300 804,000 237,270 0.2951 0.117 0.113 0.117 0.113 0.121 1,996,955 0.1188 -6.45%
2007-10-02 0 0.310 0.300 0.310 0.300 0.310 1,356,000 417,360 0.3078 0.125 0.121 0.125 0.121 0.125 3,367,998 0.1239 -10.14%
2007-09-28 0 0.345 0.305 0.345 0.305 0.345 756,000 239,630 0.3170 0.139 0.123 0.139 0.123 0.139 1,877,733 0.1276 9.52%
2007-09-27 0 0.315 0.315 0.340 0.315 0.315 20,000 6,300 0.3150 0.127 0.127 0.137 0.127 0.127 49,675 0.1268 0.00%
2007-09-25 0 0.315 0.310 0.315 0.315 0.315 152,000 47,880 0.3150 0.127 0.125 0.127 0.127 0.127 377,534 0.1268 -1.56%
2007-09-24 0 0.320 0.310 0.320 0.305 0.345 1,060,000 339,800 0.3206 0.129 0.125 0.129 0.123 0.139 2,632,801 0.1291 -7.25%
2007-09-21 0 0.345 0.320 0.350 0.345 0.350 326,000 113,550 0.3483 0.139 0.129 0.141 0.139 0.141 809,710 0.1402 0.00%
2007-09-20 0 0.345 0.345 0.390 0.345 0.350 190,000 66,300 0.3489 0.139 0.139 0.157 0.139 0.141 471,917 0.1405 -4.17%
2007-09-19 0 0.360 0.360 0.390 0.360 0.360 52,000 18,720 0.3600 0.145 0.145 0.157 0.145 0.145 129,156 0.1449 12.50%
2007-09-18 0 0.320 0.320 0.345 0.320 0.360 430,000 150,400 0.3498 0.129 0.129 0.139 0.129 0.145 1,068,023 0.1408 -11.11%
2007-09-17 0 0.360 0.360 0.390 0.360 0.395 64,000 23,590 0.3686 0.145 0.145 0.157 0.145 0.159 158,962 0.1484 5.88%
2007-09-14 0 0.340 0.340 0.375 0.340 0.380 410,000 152,200 0.3712 0.137 0.137 0.151 0.137 0.153 1,018,348 0.1495 -10.53%
2007-09-13 0 0.380 0.355 0.380 0.355 0.390 624,000 239,510 0.3838 0.153 0.143 0.153 0.143 0.157 1,549,875 0.1545 0.00%
2007-09-12 0 0.380 0.360 0.380 0.380 0.390 28,000 10,840 0.3871 0.153 0.145 0.153 0.153 0.157 69,546 0.1559 -1.30%
2007-09-11 0 0.385 0.350 0.385 0.390 0.390 2,000 780 0.3900 0.155 0.141 0.155 0.157 0.157 4,968 0.1570 -2.53%
2007-09-10 0 0.395 0.360 0.395 0.350 0.395 122,000 43,590 0.3573 0.159 0.145 0.159 0.141 0.159 303,020 0.1439 14.49%
2007-09-07 0 0.345 0.345 0.350 0.335 0.340 202,000 67,680 0.3350 0.139 0.139 0.141 0.135 0.137 501,722 0.1349 4.55%
2007-09-06 0 0.330 0.330 0.360 - - 0 0 - 0.133 0.133 0.145 - - 0 - 0.00%
2007-09-05 0 0.330 0.330 0.360 0.330 0.330 74,000 24,420 0.3300 0.133 0.133 0.145 0.133 0.133 183,799 0.1329 0.00%
2007-09-04 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.133 0.133 0.141 0.133 0.133 124,189 0.1329 -5.71%
2007-09-03 0 0.350 0.350 0.370 0.340 0.380 18,000 6,260 0.3478 0.141 0.141 0.149 0.137 0.153 44,708 0.1400 -2.78%
2007-08-31 0 0.360 0.335 0.390 - - 0 0 - 0.145 0.135 0.157 - - 0 - 0.00%
2007-08-30 0 0.360 0.360 0.385 0.340 0.355 24,000 8,470 0.3529 0.145 0.145 0.155 0.137 0.143 59,611 0.1421 -2.70%
2007-08-29 0 0.370 0.360 0.370 0.320 0.395 408,000 138,180 0.3387 0.149 0.145 0.149 0.129 0.159 1,013,380 0.1364 -5.13%
2007-08-28 0 0.390 0.355 0.390 0.330 0.390 40,000 14,400 0.3600 0.157 0.143 0.157 0.133 0.157 99,351 0.1449 1.30%
2007-08-27 0 0.385 0.340 0.395 - - 0 0 - 0.155 0.137 0.159 - - 0 - 0.00%
2007-08-24 0 0.385 0.330 0.385 0.380 0.385 1,212,000 461,620 0.3809 0.155 0.133 0.155 0.153 0.155 3,010,335 0.1533 4.05%
2007-08-23 0 0.370 0.370 0.375 0.370 0.370 110,000 40,700 0.3700 0.149 0.149 0.151 0.149 0.149 273,215 0.1490 -1.33%
2007-08-22 0 0.375 0.375 0.385 0.310 0.345 210,000 66,920 0.3187 0.151 0.151 0.155 0.125 0.139 521,593 0.1283 13.64%
2007-08-21 0 0.330 0.330 0.345 0.330 0.335 90,000 29,950 0.3328 0.133 0.133 0.139 0.133 0.135 223,540 0.1340 4.76%
2007-08-20 0 0.315 0.315 0.380 0.310 0.380 292,000 104,270 0.3571 0.127 0.127 0.153 0.125 0.153 725,262 0.1438 1.61%
2007-08-17 0 0.310 0.300 0.330 0.305 0.370 784,000 257,750 0.3288 0.125 0.121 0.133 0.123 0.149 1,947,279 0.1324 -19.48%
2007-08-16 0 0.385 0.385 0.390 0.380 0.400 1,650,000 653,390 0.3960 0.155 0.155 0.157 0.153 0.161 4,098,228 0.1594 -3.75%
2007-08-15 0 0.400 0.400 0.415 0.400 0.405 334,000 134,100 0.4015 0.161 0.161 0.167 0.161 0.163 829,581 0.1616 -4.76%
2007-08-14 0 0.420 0.400 0.420 0.425 0.425 420,000 178,500 0.4250 0.169 0.161 0.169 0.171 0.171 1,043,185 0.1711 5.00%
2007-08-13 0 0.400 0.400 0.435 0.400 0.410 170,000 68,500 0.4029 0.161 0.161 0.175 0.161 0.165 422,242 0.1622 -8.05%
2007-08-10 0 0.435 0.400 0.435 0.385 0.435 372,000 150,870 0.4056 0.175 0.161 0.175 0.155 0.175 923,964 0.1633 0.00%
2007-08-09 0 0.435 0.435 0.440 0.425 0.470 1,178,000 518,550 0.4402 0.175 0.175 0.177 0.171 0.189 2,925,886 0.1772 2.35%
2007-08-08 0 0.425 0.425 0.435 0.410 0.425 294,000 122,690 0.4173 0.171 0.171 0.175 0.165 0.171 730,230 0.1680 3.66%
2007-08-07 0 0.410 0.410 0.435 0.410 0.420 1,032,000 429,240 0.4159 0.165 0.165 0.175 0.165 0.169 2,563,255 0.1675 2.50%
2007-08-06 0 0.400 0.400 0.410 0.400 0.420 530,000 213,600 0.4030 0.161 0.161 0.165 0.161 0.169 1,316,400 0.1623 -10.11%
2007-08-03 0 0.445 0.445 0.470 0.445 0.450 314,000 141,230 0.4498 0.179 0.179 0.189 0.179 0.181 779,905 0.1811 -3.26%
2007-08-02 0 0.460 0.430 0.460 0.450 0.485 1,744,000 803,720 0.4608 0.185 0.173 0.185 0.181 0.195 4,331,703 0.1855 -4.17%
2007-08-01 0 0.480 0.465 0.490 0.460 0.500 1,420,000 680,760 0.4794 0.193 0.187 0.197 0.185 0.201 3,526,960 0.1930 -2.04%
2007-07-31 0 0.490 0.490 0.500 0.480 0.540 886,000 432,760 0.4884 0.197 0.197 0.201 0.193 0.217 2,200,624 0.1967 -3.92%
2007-07-30 0 0.510 0.510 0.520 0.500 0.520 1,564,000 787,120 0.5033 0.205 0.205 0.209 0.201 0.209 3,884,623 0.2026 -3.77%
2007-07-27 0 0.530 0.520 0.530 0.500 0.570 1,698,000 910,820 0.5364 0.213 0.209 0.213 0.201 0.229 4,217,449 0.2160 -5.36%
2007-07-26 0 0.560 0.560 0.570 0.520 0.650 16,152,000 9,540,560 0.5907 0.225 0.225 0.229 0.209 0.262 40,117,924 0.2378 -3.45%
2007-07-25 0 0.580 0.560 0.580 0.450 0.600 7,926,000 4,236,280 0.5345 0.234 0.225 0.234 0.181 0.242 19,686,396 0.2152 13.73%
2007-07-24 0 0.510 0.500 0.520 0.480 0.550 3,694,000 1,870,540 0.5064 0.205 0.201 0.209 0.193 0.221 9,175,063 0.2039 -8.93%
2007-07-23 0 0.560 0.560 0.570 0.380 0.670 11,028,000 5,738,730 0.5204 0.225 0.225 0.229 0.153 0.270 27,391,064 0.2095 51.35%
2007-07-20 0 0.370 0.360 0.395 0.370 0.370 10,000 3,700 0.3700 0.149 0.145 0.159 0.149 0.149 24,838 0.1490 0.00%
2007-07-19 0 0.370 0.350 0.395 0.370 0.370 22,000 8,140 0.3700 0.149 0.141 0.159 0.149 0.149 54,643 0.1490 0.00%
2007-07-18 0 0.370 0.370 0.390 0.355 0.400 116,000 43,970 0.3791 0.149 0.149 0.157 0.143 0.161 288,118 0.1526 -3.90%
2007-07-17 0 0.385 0.375 0.395 0.385 0.395 292,000 114,740 0.3929 0.155 0.151 0.159 0.155 0.159 725,262 0.1582 -2.53%
2007-07-16 0 0.395 0.360 0.385 0.395 0.410 120,000 47,700 0.3975 0.159 0.145 0.155 0.159 0.165 298,053 0.1600 -5.95%
2007-07-13 0 0.420 0.370 0.420 0.400 0.420 44,000 17,980 0.4086 0.169 0.149 0.169 0.161 0.169 109,286 0.1645 5.00%
2007-07-12 0 0.400 0.370 0.420 - - 0 0 - 0.161 0.149 0.169 - - 0 - 0.00%
2007-07-11 0 0.400 0.400 0.420 0.400 0.400 90,000 36,000 0.4000 0.161 0.161 0.169 0.161 0.161 223,540 0.1610 0.00%
2007-07-10 0 0.400 0.400 0.430 0.400 0.410 190,000 77,240 0.4065 0.161 0.161 0.173 0.161 0.165 471,917 0.1637 0.00%
2007-07-09 0 0.400 0.400 0.420 0.395 0.420 120,000 47,700 0.3975 0.161 0.161 0.169 0.159 0.169 298,053 0.1600 0.00%
2007-07-06 0 0.400 0.350 0.420 - - 0 0 - 0.161 0.141 0.169 - - 0 - 0.00%
2007-07-05 0 0.400 0.380 0.400 0.385 0.400 186,000 72,450 0.3895 0.161 0.153 0.161 0.155 0.161 461,982 0.1568 5.26%
2007-07-04 0 0.380 0.380 0.450 0.355 0.410 1,108,000 406,190 0.3666 0.153 0.153 0.181 0.143 0.165 2,752,022 0.1476 -5.00%
2007-07-03 0 0.400 0.400 0.450 0.400 0.405 184,000 74,120 0.4028 0.161 0.161 0.181 0.161 0.163 457,014 0.1622 0.00%
2007-06-29 0 0.400 0.400 0.450 0.380 0.405 538,000 213,230 0.3963 0.161 0.161 0.181 0.153 0.163 1,336,271 0.1596 -11.11%
2007-06-28 0 0.450 0.405 0.450 0.450 0.450 30,000 13,500 0.4500 0.181 0.163 0.181 0.181 0.181 74,513 0.1812 0.00%
2007-06-27 0 0.450 0.420 0.450 0.450 0.475 226,000 101,750 0.4502 0.181 0.169 0.181 0.181 0.191 561,333 0.1813 0.00%
2007-06-26 0 0.450 0.420 0.465 0.440 0.480 264,000 120,680 0.4571 0.181 0.169 0.187 0.177 0.193 655,716 0.1840 0.00%
2007-06-25 0 0.450 0.435 0.465 0.425 0.480 518,000 241,450 0.4661 0.181 0.175 0.187 0.171 0.193 1,286,595 0.1877 3.45%
2007-06-22 0 0.435 0.430 0.450 0.430 0.440 1,144,000 499,130 0.4363 0.175 0.173 0.181 0.173 0.177 2,841,438 0.1757 -3.33%
2007-06-21 0 0.450 0.430 0.460 0.450 0.460 154,000 69,320 0.4501 0.181 0.173 0.185 0.181 0.185 382,501 0.1812 -4.26%
2007-06-20 0 0.470 0.460 0.465 0.460 0.500 1,158,000 566,420 0.4891 0.189 0.185 0.187 0.185 0.201 2,876,211 0.1969 -1.05%
2007-06-18 0 0.475 0.450 0.475 0.445 0.475 642,000 294,580 0.4588 0.191 0.181 0.191 0.179 0.191 1,594,583 0.1847 -1.04%
2007-06-15 0 0.480 0.470 0.480 0.475 0.510 1,462,000 723,090 0.4946 0.193 0.189 0.193 0.191 0.205 3,631,278 0.1991 -1.03%
2007-06-14 0 0.485 0.480 0.490 0.480 0.495 482,000 234,310 0.4861 0.195 0.193 0.197 0.193 0.199 1,197,179 0.1957 -1.02%
2007-06-13 0 0.490 0.485 0.490 0.485 0.500 750,000 367,570 0.4901 0.197 0.195 0.197 0.195 0.201 1,862,831 0.1973 3.16%
2007-06-12 0 0.475 0.475 0.485 0.475 0.500 2,284,000 1,122,760 0.4916 0.191 0.191 0.195 0.191 0.201 5,672,941 0.1979 -3.06%
2007-06-11 0 0.490 0.485 0.490 0.450 0.510 3,386,000 1,633,150 0.4823 0.197 0.195 0.197 0.181 0.205 8,410,060 0.1942 10.11%
2007-06-08 0 0.445 0.440 0.450 0.365 0.455 1,542,000 621,980 0.4034 0.179 0.177 0.181 0.147 0.183 3,829,980 0.1624 17.11%
2007-06-07 0 0.380 0.370 0.385 0.365 0.385 706,000 261,560 0.3705 0.153 0.149 0.155 0.147 0.155 1,753,545 0.1492 0.00%
2007-06-06 0 0.380 0.370 0.385 0.365 0.380 376,000 139,090 0.3699 0.153 0.149 0.155 0.147 0.153 933,899 0.1489 0.00%
2007-06-05 0 0.380 0.370 0.385 0.365 0.380 410,000 153,320 0.3740 0.153 0.149 0.155 0.147 0.153 1,018,348 0.1506 0.00%
2007-06-04 0 0.380 0.375 0.390 0.380 0.390 290,000 111,470 0.3844 0.153 0.151 0.157 0.153 0.157 720,295 0.1548 0.00%
2007-06-01 0 0.380 0.375 0.385 0.375 0.380 642,000 242,360 0.3775 0.153 0.151 0.155 0.151 0.153 1,594,583 0.1520 2.70%
2007-05-31 0 0.370 0.370 0.375 0.355 0.375 198,000 72,770 0.3675 0.149 0.149 0.151 0.143 0.151 491,787 0.1480 4.23%
2007-05-30 0 0.355 0.355 0.370 0.350 0.355 60,000 21,150 0.3525 0.143 0.143 0.149 0.141 0.143 149,026 0.1419 -5.33%
2007-05-29 0 0.375 0.360 0.375 0.350 0.375 624,000 224,040 0.3590 0.151 0.145 0.151 0.141 0.151 1,549,875 0.1446 0.00%
2007-05-28 0 0.375 0.370 0.375 0.350 0.390 1,472,000 554,050 0.3764 0.151 0.149 0.151 0.141 0.157 3,656,116 0.1515 7.14%
2007-05-25 0 0.350 0.345 0.355 0.320 0.355 928,000 321,750 0.3467 0.141 0.139 0.143 0.129 0.143 2,304,943 0.1396 2.94%
2007-05-23 0 0.340 0.320 0.340 0.340 0.345 74,000 24,770 0.3347 0.137 0.129 0.137 0.137 0.139 183,799 0.1348 -1.45%
2007-05-22 0 0.345 0.305 0.345 0.295 0.345 386,000 128,070 0.3318 0.139 0.123 0.139 0.119 0.139 958,737 0.1336 4.55%
2007-05-21 0 0.330 0.300 0.335 0.330 0.330 14,000 4,630 0.3307 0.133 0.121 0.135 0.133 0.133 34,773 0.1331 0.00%
2007-05-18 0 0.330 0.325 0.330 0.310 0.340 1,162,000 388,760 0.3346 0.133 0.131 0.133 0.125 0.137 2,886,146 0.1347 0.00%
2007-05-17 0 0.330 0.320 0.330 0.305 0.330 86,000 27,160 0.3158 0.133 0.129 0.133 0.123 0.133 213,605 0.1272 1.54%
2007-05-16 0 0.325 0.300 0.325 0.305 0.335 308,000 96,960 0.3148 0.131 0.121 0.131 0.123 0.135 765,003 0.1267 3.17%
2007-05-15 0 0.315 0.310 0.315 - - 0 0 - 0.127 0.125 0.127 - - 0 - 0.00%
2007-05-14 0 0.315 0.295 0.315 0.310 0.315 184,000 57,480 0.3124 0.127 0.119 0.127 0.125 0.127 457,014 0.1258 0.00%
2007-05-11 0 0.315 0.315 0.320 0.295 0.315 638,000 195,230 0.3060 0.127 0.127 0.129 0.119 0.127 1,584,648 0.1232 6.78%
2007-05-10 0 0.295 0.290 0.300 0.285 0.300 116,000 34,200 0.2948 0.119 0.117 0.121 0.115 0.121 288,118 0.1187 -1.67%
2007-05-09 0 0.300 0.285 0.300 - - 0 0 - 0.121 0.115 0.121 - - 0 - 0.00%
2007-05-08 0 0.300 0.300 0.305 0.300 0.305 274,000 82,700 0.3018 0.121 0.121 0.123 0.121 0.123 680,554 0.1215 -3.23%
2007-05-07 0 0.310 0.295 0.310 0.295 0.310 400,000 120,840 0.3021 0.125 0.119 0.125 0.119 0.125 993,510 0.1216 8.77%
2007-05-04 0 0.285 0.285 0.295 0.280 0.295 250,000 71,150 0.2846 0.115 0.115 0.119 0.113 0.119 620,944 0.1146 -6.56%
2007-05-03 0 0.305 0.290 0.310 0.280 0.305 876,000 255,440 0.2916 0.123 0.117 0.125 0.113 0.123 2,175,786 0.1174 8.93%
2007-05-02 0 0.280 0.280 0.300 0.280 0.290 48,000 13,860 0.2888 0.113 0.113 0.121 0.113 0.117 119,221 0.1163 -6.67%
2007-04-30 0 0.300 0.290 0.300 - - 2,000 620 0.3100 0.121 0.117 0.121 - - 4,968 0.1248 -3.23%
2007-04-27 0 0.310 0.300 0.320 0.290 0.310 94,000 28,960 0.3081 0.125 0.121 0.129 0.117 0.125 233,475 0.1240 10.71%
2007-04-26 0 0.280 0.280 0.290 0.270 0.270 100,000 27,000 0.2700 0.113 0.113 0.117 0.109 0.109 248,377 0.1087 3.70%
2007-04-25 0 0.270 0.270 0.290 0.270 0.275 432,000 116,940 0.2707 0.109 0.109 0.117 0.109 0.111 1,072,991 0.1090 -6.90%
2007-04-24 0 0.290 0.260 0.290 0.290 0.305 64,000 18,620 0.2909 0.117 0.105 0.117 0.117 0.123 158,962 0.1171 -4.92%
2007-04-23 0 0.305 0.305 0.310 0.290 0.290 80,000 23,200 0.2900 0.123 0.123 0.125 0.117 0.117 198,702 0.1168 5.17%
2007-04-20 0 0.290 0.270 0.290 0.290 0.290 100,000 29,000 0.2900 0.117 0.109 0.117 0.117 0.117 248,377 0.1168 7.41%
2007-04-19 0 0.270 0.270 0.300 0.270 0.290 90,000 25,860 0.2873 0.109 0.109 0.121 0.109 0.117 223,540 0.1157 -6.90%
2007-04-18 0 0.290 0.265 0.290 0.290 0.300 168,000 49,720 0.2960 0.117 0.107 0.117 0.117 0.121 417,274 0.1192 0.00%
2007-04-17 0 0.290 0.270 0.290 0.270 0.290 230,000 64,100 0.2787 0.117 0.109 0.117 0.109 0.117 571,268 0.1122 3.57%
2007-04-16 0 0.280 0.270 0.280 - - 0 0 - 0.113 0.109 0.113 - - 0 - 0.00%
2007-04-13 0 0.280 0.280 0.290 0.270 0.290 122,000 33,650 0.2758 0.113 0.113 0.117 0.109 0.117 303,020 0.1110 -1.75%
2007-04-12 0 0.285 0.270 0.300 - - 0 0 - 0.115 0.109 0.121 - - 0 - 0.00%
2007-04-11 0 0.285 0.285 0.290 0.285 0.300 564,000 162,400 0.2879 0.115 0.115 0.117 0.115 0.121 1,400,849 0.1159 -5.00%
2007-04-10 0 0.300 0.285 0.300 0.250 0.325 1,426,000 410,620 0.2880 0.121 0.115 0.121 0.101 0.131 3,541,862 0.1159 -9.09%
2007-04-04 0 0.330 0.290 0.330 - - 0 0 - 0.133 0.117 0.133 - - 0 - -5.71%
2007-04-03 0 0.350 0.350 0.370 0.290 0.360 48,000 15,320 0.3192 0.141 0.141 0.149 0.117 0.145 119,221 0.1285 14.75%
2007-04-02 0 0.305 0.300 0.310 0.300 0.305 250,000 75,750 0.3030 0.123 0.121 0.125 0.121 0.123 620,944 0.1220 1.67%
2007-03-30 0 0.300 0.300 0.305 0.300 0.305 158,000 47,650 0.3016 0.121 0.121 0.123 0.121 0.123 392,436 0.1214 0.00%
2007-03-29 0 0.300 0.290 0.325 0.300 0.300 100,000 30,000 0.3000 0.121 0.117 0.131 0.121 0.121 248,377 0.1208 1.69%
2007-03-28 0 0.295 0.290 0.310 0.295 0.310 166,000 50,290 0.3030 0.119 0.117 0.125 0.119 0.125 412,307 0.1220 -6.35%
2007-03-27 0 0.315 0.295 0.315 0.295 0.315 82,000 24,580 0.2998 0.127 0.119 0.127 0.119 0.127 203,670 0.1207 6.78%
2007-03-26 0 0.295 0.295 0.330 0.285 0.300 260,000 77,050 0.2963 0.119 0.119 0.133 0.115 0.121 645,781 0.1193 -1.67%
2007-03-23 0 0.300 0.290 0.300 0.300 0.315 118,000 37,020 0.3137 0.121 0.117 0.121 0.121 0.127 293,085 0.1263 0.00%
2007-03-22 0 0.300 0.290 0.315 0.300 0.300 170,000 51,000 0.3000 0.121 0.117 0.127 0.121 0.121 422,242 0.1208 7.14%
2007-03-21 0 0.280 0.280 0.370 0.280 0.280 60,000 16,800 0.2800 0.113 0.113 0.149 0.113 0.113 149,026 0.1127 -3.45%
2007-03-20 0 0.290 0.290 0.320 0.290 0.290 60,000 17,400 0.2900 0.117 0.117 0.129 0.117 0.117 149,026 0.1168 -3.33%
2007-03-19 0 0.300 0.290 0.315 0.290 0.300 160,000 47,300 0.2956 0.121 0.117 0.127 0.117 0.121 397,404 0.1190 5.26%
2007-03-16 0 0.285 0.285 0.300 0.280 0.280 100,000 28,000 0.2800 0.115 0.115 0.121 0.113 0.113 248,377 0.1127 -5.00%
2007-03-15 0 0.300 0.250 0.300 - - 0 0 - 0.121 0.101 0.121 - - 0 - 0.00%
2007-03-14 0 0.300 0.285 0.300 - - 900 270 0.3000 0.121 0.115 0.121 - - 2,235 0.1208 0.00%
2007-03-13 0 0.300 0.280 0.300 - - 0 0 - 0.121 0.113 0.121 - - 0 - -3.23%
2007-03-12 0 0.310 0.280 0.310 0.285 0.310 54,000 15,490 0.2869 0.125 0.113 0.125 0.115 0.125 134,124 0.1155 8.77%
2007-03-09 0 0.285 0.285 0.320 0.285 0.285 144,000 41,040 0.2850 0.115 0.115 0.129 0.115 0.115 357,664 0.1147 0.00%
2007-03-08 0 0.285 0.285 0.300 0.280 0.300 256,000 73,300 0.2863 0.115 0.115 0.121 0.113 0.121 635,846 0.1153 -5.00%
2007-03-07 0 0.300 0.300 0.310 - - 0 0 - 0.121 0.121 0.125 - - 0 - 0.00%
2007-03-06 0 0.300 0.290 0.300 0.290 0.300 188,000 55,740 0.2965 0.121 0.117 0.121 0.117 0.121 466,950 0.1194 3.45%
2007-03-05 0 0.290 0.275 0.290 0.280 0.290 428,000 124,020 0.2898 0.117 0.111 0.117 0.113 0.117 1,063,055 0.1167 -1.69%
2007-03-02 0 0.295 0.290 0.295 0.290 0.315 1,052,000 311,820 0.2964 0.119 0.117 0.119 0.117 0.127 2,612,931 0.1193 -3.28%
2007-03-01 0 0.305 0.300 0.305 0.300 0.310 948,000 286,130 0.3018 0.123 0.121 0.123 0.121 0.125 2,354,618 0.1215 1.67%
2007-02-28 0 0.300 0.295 0.300 0.295 0.300 1,698,000 506,610 0.2984 0.121 0.119 0.121 0.119 0.121 4,217,449 0.1201 -4.76%
2007-02-27 0 0.315 0.315 0.330 0.315 0.315 40,000 12,600 0.3150 0.127 0.127 0.133 0.127 0.127 99,351 0.1268 -4.55%
2007-02-26 0 0.330 0.320 0.335 0.315 0.335 920,000 301,060 0.3272 0.133 0.129 0.135 0.127 0.135 2,285,072 0.1318 -1.49%
2007-02-23 0 0.335 0.330 0.340 0.320 0.380 3,362,000 1,122,840 0.3340 0.135 0.133 0.137 0.129 0.153 8,350,450 0.1345 -11.84%
2007-02-22 0 0.380 0.305 0.380 0.300 0.390 94,000 28,560 0.3038 0.153 0.123 0.153 0.121 0.157 233,475 0.1223 28.81%
2007-02-21 0 0.295 0.295 0.465 - - 0 0 - 0.119 0.119 0.187 - - 0 - 1.72%
2007-02-16 0 0.290 0.290 0.310 0.270 0.290 1,150,000 332,920 0.2895 0.117 0.117 0.125 0.109 0.117 2,856,341 0.1166 0.00%
2007-02-15 0 0.290 0.260 0.290 0.290 0.290 60,000 17,400 0.2900 0.117 0.105 0.117 0.117 0.117 149,026 0.1168 0.00%
2007-02-14 0 0.290 0.275 0.300 0.275 0.290 200,000 56,500 0.2825 0.117 0.111 0.121 0.111 0.117 496,755 0.1137 -1.69%
2007-02-13 0 0.295 0.290 0.295 0.310 0.310 84,000 24,840 0.2957 0.119 0.117 0.119 0.125 0.125 208,637 0.1191 -3.28%
2007-02-12 0 0.305 0.290 0.305 0.290 0.310 154,000 46,390 0.3012 0.123 0.117 0.123 0.117 0.125 382,501 0.1213 0.00%
2007-02-09 0 0.305 0.300 0.305 0.300 0.305 214,000 64,670 0.3022 0.123 0.121 0.123 0.121 0.123 531,528 0.1217 -1.61%
2007-02-08 0 0.310 0.290 0.310 0.290 0.310 206,000 61,740 0.2997 0.125 0.117 0.125 0.117 0.125 511,658 0.1207 3.33%
2007-02-07 0 0.300 0.295 0.300 0.300 0.300 188,000 56,400 0.3000 0.121 0.119 0.121 0.121 0.121 466,950 0.1208 -3.23%
2007-02-06 0 0.310 0.290 0.310 - - 0 0 - 0.125 0.117 0.125 - - 0 - 0.00%
2007-02-05 0 0.310 0.300 0.310 0.310 0.310 98,000 30,380 0.3100 0.125 0.121 0.125 0.125 0.125 243,410 0.1248 3.33%
2007-02-02 0 0.300 0.300 0.310 0.290 0.300 1,348,000 402,230 0.2984 0.121 0.121 0.125 0.117 0.121 3,348,128 0.1201 -3.23%
2007-02-01 0 0.310 0.270 0.310 0.260 0.310 210,000 57,050 0.2717 0.125 0.109 0.125 0.105 0.125 521,593 0.1094 21.57%
2007-01-31 0 0.255 0.250 0.270 0.255 0.260 96,000 24,500 0.2552 0.103 0.101 0.109 0.103 0.105 238,442 0.1028 -3.77%
2007-01-30 0 0.265 0.260 0.270 0.260 0.265 190,000 49,850 0.2624 0.107 0.105 0.109 0.105 0.107 471,917 0.1056 0.00%
2007-01-29 0 0.265 0.265 0.280 0.260 0.270 482,000 128,090 0.2657 0.107 0.107 0.113 0.105 0.109 1,197,179 0.1070 3.92%
2007-01-26 0 0.255 0.250 0.260 0.250 0.255 60,000 15,250 0.2542 0.103 0.101 0.105 0.101 0.103 149,026 0.1023 2.00%
2007-01-25 0 0.250 0.250 0.265 0.250 0.260 240,000 60,200 0.2508 0.101 0.101 0.107 0.101 0.105 596,106 0.1010 -5.66%
2007-01-24 0 0.265 0.265 0.270 0.255 0.270 578,000 152,680 0.2642 0.107 0.107 0.109 0.103 0.109 1,435,622 0.1064 6.00%
2007-01-23 0 0.250 0.250 0.255 0.246 0.250 1,220,000 304,624 0.2497 0.101 0.101 0.103 0.099 0.101 3,030,205 0.1005 -1.96%
2007-01-22 0 0.255 0.249 0.255 0.250 0.255 370,000 93,000 0.2514 0.103 0.100 0.103 0.101 0.103 918,997 0.1012 2.41%
2007-01-19 0 0.249 0.241 0.249 - - 0 0 - 0.100 0.097 0.100 - - 0 - 0.00%
2007-01-18 0 0.249 0.246 0.249 0.246 0.250 262,000 65,006 0.2481 0.100 0.099 0.100 0.099 0.101 650,749 0.0999 0.00%
2007-01-17 0 0.249 0.248 0.249 0.237 0.249 776,000 189,324 0.2440 0.100 0.100 0.100 0.095 0.100 1,927,409 0.0982 5.06%
2007-01-16 0 0.237 0.237 0.249 0.237 0.245 426,000 103,622 0.2432 0.095 0.095 0.100 0.095 0.099 1,058,088 0.0979 -2.47%
2007-01-15 0 0.243 0.240 0.243 0.237 0.243 370,000 88,922 0.2403 0.098 0.097 0.098 0.095 0.098 918,997 0.0968 0.41%
2007-01-12 0 0.242 0.242 0.250 0.241 0.250 50,000 12,446 0.2489 0.097 0.097 0.101 0.097 0.101 124,189 0.1002 -3.20%
2007-01-11 0 0.250 0.239 0.260 0.248 0.250 60,000 14,908 0.2485 0.101 0.096 0.105 0.100 0.101 149,026 0.1000 0.81%
2007-01-10 0 0.248 0.248 0.249 0.248 0.250 226,000 56,352 0.2493 0.100 0.100 0.100 0.100 0.101 561,333 0.1004 0.00%
2007-01-09 0 0.248 0.245 0.249 0.246 0.248 300,000 74,100 0.2470 0.100 0.099 0.100 0.099 0.100 745,132 0.0994 2.48%
2007-01-08 0 0.242 0.242 0.250 0.242 0.242 100,000 24,200 0.2420 0.097 0.097 0.101 0.097 0.097 248,377 0.0974 -3.20%
2007-01-05 0 0.250 0.240 0.250 0.250 0.250 126,000 31,500 0.2500 0.101 0.097 0.101 0.101 0.101 312,956 0.1007 0.00%
2007-01-04 0 0.250 0.242 0.250 0.249 0.250 1,158,000 288,920 0.2495 0.101 0.097 0.101 0.100 0.101 2,876,211 0.1005 -1.96%
2007-01-03 0 0.255 0.230 0.260 0.255 0.255 230,000 58,500 0.2543 0.103 0.093 0.105 0.103 0.103 571,268 0.1024 6.25%
2007-01-02 0 0.240 0.228 0.240 0.240 0.240 46,000 11,040 0.2400 0.097 0.092 0.097 0.097 0.097 114,254 0.0966 0.00%
2006-12-29 0 0.240 0.230 0.240 0.240 0.240 600,000 144,000 0.2400 0.097 0.093 0.097 0.097 0.097 1,490,265 0.0966 -1.64%
2006-12-28 0 0.244 0.241 0.244 0.240 0.244 470,000 113,212 0.2409 0.098 0.097 0.098 0.097 0.098 1,167,374 0.0970 -0.81%
2006-12-27 0 0.246 0.240 0.250 0.246 0.246 300,000 73,800 0.2460 0.099 0.097 0.101 0.099 0.099 745,132 0.0990 0.00%
2006-12-22 0 0.246 0.246 0.260 0.246 0.260 3,804,000 944,148 0.2482 0.099 0.099 0.105 0.099 0.105 9,448,278 0.0999 -5.38%
2006-12-21 0 0.260 0.250 0.260 0.250 0.260 1,592,000 400,000 0.2513 0.105 0.101 0.105 0.101 0.105 3,954,169 0.1012 4.00%
2006-12-20 0 0.250 0.245 0.260 0.250 0.260 500,000 127,000 0.2540 0.101 0.099 0.105 0.101 0.105 1,241,887 0.1023 -1.96%
2006-12-19 0 0.255 0.250 0.260 0.250 0.260 528,000 135,540 0.2567 0.103 0.101 0.105 0.101 0.105 1,311,433 0.1034 2.00%
2006-12-18 0 0.250 0.250 0.270 - - 0 0 - 0.101 0.101 0.109 - - 0 - 0.00%
2006-12-15 0 0.250 0.250 0.270 0.250 0.250 2,000 500 0.2500 0.101 0.101 0.109 0.101 0.101 4,968 0.1007 -7.41%
2006-12-14 0 0.270 0.255 0.275 0.255 0.270 120,000 32,100 0.2675 0.109 0.103 0.111 0.103 0.109 298,053 0.1077 0.00%
2006-12-13 0 0.270 0.250 0.270 - - 0 0 - 0.109 0.101 0.109 - - 0 - 0.00%
2006-12-12 0 0.270 0.250 0.275 0.250 0.280 564,000 150,760 0.2673 0.109 0.101 0.111 0.101 0.113 1,400,849 0.1076 8.00%
2006-12-11 0 0.250 0.245 0.260 0.250 0.255 676,000 169,650 0.2510 0.101 0.099 0.105 0.101 0.103 1,679,032 0.1010 -1.96%
2006-12-08 0 0.255 0.255 0.280 - - 0 0 - 0.103 0.103 0.113 - - 0 - 0.00%
2006-12-07 0 0.255 0.255 0.260 0.255 0.255 216,000 55,080 0.2550 0.103 0.103 0.105 0.103 0.103 536,495 0.1027 0.00%
2006-12-06 0 0.255 0.255 0.285 0.255 0.260 502,000 128,060 0.2551 0.103 0.103 0.115 0.103 0.105 1,246,855 0.1027 -3.77%
2006-12-05 0 0.265 0.260 0.285 0.260 0.265 940,000 245,250 0.2609 0.107 0.105 0.115 0.105 0.107 2,334,748 0.1050 0.00%
2006-12-04 0 0.265 0.265 0.295 0.265 0.265 100,000 26,500 0.2650 0.107 0.107 0.119 0.107 0.107 248,377 0.1067 0.00%
2006-12-01 0 0.265 0.265 0.280 0.265 0.265 88,000 23,320 0.2650 0.107 0.107 0.113 0.107 0.107 218,572 0.1067 0.00%
2006-11-30 0 0.265 0.265 0.270 0.265 0.280 2,380,000 643,580 0.2704 0.107 0.107 0.109 0.107 0.113 5,911,383 0.1089 0.00%
2006-11-29 0 0.265 0.265 0.290 0.265 0.270 1,936,000 513,340 0.2652 0.107 0.107 0.117 0.107 0.109 4,808,587 0.1068 -5.36%
2006-11-28 0 0.280 0.270 0.290 0.270 0.285 1,080,000 305,620 0.2830 0.113 0.109 0.117 0.109 0.115 2,682,476 0.1139 1.82%
2006-11-27 0 0.275 0.270 0.275 0.275 0.280 52,000 14,330 0.2756 0.111 0.109 0.111 0.111 0.113 129,156 0.1110 -1.79%
2006-11-24 0 0.280 0.270 0.280 0.270 0.280 100,000 27,940 0.2794 0.113 0.109 0.113 0.109 0.113 248,377 0.1125 3.70%
2006-11-23 0 0.270 0.270 0.290 0.270 0.300 354,000 96,750 0.2733 0.109 0.109 0.117 0.109 0.121 879,256 0.1100 0.00%
2006-11-22 0 0.270 0.270 0.280 0.270 0.270 600,000 162,000 0.2700 0.109 0.109 0.113 0.109 0.109 1,490,265 0.1087 -1.82%
2006-11-21 0 0.275 0.270 0.290 0.270 0.280 3,298,000 897,350 0.2721 0.111 0.109 0.117 0.109 0.113 8,191,488 0.1095 0.00%
2006-11-20 0 0.275 0.275 0.285 0.275 0.285 210,000 59,250 0.2821 0.111 0.111 0.115 0.111 0.115 521,593 0.1136 -3.51%
2006-11-17 0 0.285 0.280 0.290 0.285 0.285 450,000 128,250 0.2850 0.115 0.113 0.117 0.115 0.115 1,117,698 0.1147 0.00%
2006-11-16 0 0.285 0.275 0.285 0.285 0.285 330,000 94,050 0.2850 0.115 0.111 0.115 0.115 0.115 819,646 0.1147 3.64%
2006-11-15 0 0.275 0.275 0.285 0.275 0.290 1,480,000 417,050 0.2818 0.111 0.111 0.115 0.111 0.117 3,675,986 0.1135 -8.33%
2006-11-14 0 0.300 0.280 0.300 0.290 0.300 200,000 59,040 0.2952 0.121 0.113 0.121 0.117 0.121 496,755 0.1189 0.00%
2006-11-13 0 0.300 0.275 0.300 0.290 0.300 42,000 12,500 0.2976 0.121 0.111 0.121 0.117 0.121 104,319 0.1198 -3.23%
2006-11-10 0 0.310 0.300 0.325 0.305 0.310 204,000 62,740 0.3075 0.125 0.121 0.131 0.123 0.125 506,690 0.1238 0.00%
2006-11-09 0 0.310 0.305 0.310 0.300 0.320 402,000 122,570 0.3049 0.125 0.123 0.125 0.121 0.129 998,477 0.1228 1.64%
2006-11-08 0 0.305 0.300 0.305 0.305 0.305 8,000 2,440 0.3050 0.123 0.121 0.123 0.123 0.123 19,870 0.1228 -1.61%
2006-11-07 0 0.310 0.305 0.320 0.280 0.320 944,000 288,380 0.3055 0.125 0.123 0.129 0.113 0.129 2,344,683 0.1230 6.90%
2006-11-06 0 0.290 0.270 0.300 0.260 0.290 62,000 17,800 0.2871 0.117 0.109 0.121 0.105 0.117 153,994 0.1156 -3.33%
2006-11-03 0 0.300 0.300 0.320 0.280 0.330 334,000 101,320 0.3034 0.121 0.121 0.129 0.113 0.133 829,581 0.1221 0.00%
2006-11-02 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.121 0.113 0.121 0.121 0.121 24,838 0.1208 0.00%
2006-11-01 0 0.300 0.285 0.300 - - 0 0 - 0.121 0.115 0.121 - - 0 - 0.00%
2006-10-31 0 0.300 0.295 0.305 0.285 0.305 400,000 119,100 0.2978 0.121 0.119 0.123 0.115 0.123 993,510 0.1199 5.26%
2006-10-27 0 0.285 0.280 0.305 0.285 0.285 100,000 28,500 0.2850 0.115 0.113 0.123 0.115 0.115 248,377 0.1147 -8.06%
2006-10-26 0 0.310 0.295 0.310 0.280 0.310 66,000 19,300 0.2924 0.125 0.119 0.125 0.113 0.125 163,929 0.1177 8.77%
2006-10-25 0 0.285 0.285 0.300 0.280 0.280 110,000 31,000 0.2818 0.115 0.115 0.121 0.113 0.113 273,215 0.1135 -1.72%
2006-10-24 0 0.290 0.290 0.305 0.290 0.290 94,000 27,260 0.2900 0.117 0.117 0.123 0.117 0.117 233,475 0.1168 0.00%
2006-10-23 0 0.290 0.290 0.315 0.290 0.310 118,000 35,250 0.2987 0.117 0.117 0.127 0.117 0.125 293,085 0.1203 -4.92%
2006-10-20 0 0.305 0.295 0.310 0.295 0.305 434,000 132,030 0.3042 0.123 0.119 0.125 0.119 0.123 1,077,958 0.1225 3.39%
2006-10-19 0 0.295 0.290 0.295 0.295 0.310 516,000 155,220 0.3008 0.119 0.117 0.119 0.119 0.125 1,281,628 0.1211 -4.84%
2006-10-18 0 0.310 0.305 0.310 0.285 0.330 6,128,000 1,925,840 0.3143 0.125 0.123 0.125 0.115 0.133 15,220,570 0.1265 8.77%
2006-10-17 0 0.285 0.280 0.285 0.285 0.285 100,000 28,500 0.2850 0.115 0.113 0.115 0.115 0.115 248,377 0.1147 0.00%
2006-10-16 0 0.285 0.275 0.285 0.275 0.285 760,000 212,620 0.2798 0.115 0.111 0.115 0.111 0.115 1,887,669 0.1126 5.56%
2006-10-13 0 0.270 0.270 0.285 0.265 0.280 166,000 44,730 0.2695 0.109 0.109 0.115 0.107 0.113 412,307 0.1085 -6.90%
2006-10-12 0 0.290 0.290 0.295 0.280 0.290 390,000 110,940 0.2845 0.117 0.117 0.119 0.113 0.117 968,672 0.1145 0.00%
2006-10-11 0 0.290 0.275 0.290 0.290 0.290 10,000 2,900 0.2900 0.117 0.111 0.117 0.117 0.117 24,838 0.1168 1.75%
2006-10-10 0 0.285 0.275 0.285 0.275 0.285 218,000 61,600 0.2826 0.115 0.111 0.115 0.111 0.115 541,463 0.1138 0.00%
2006-10-09 0 0.285 0.275 0.285 - - 0 0 - 0.115 0.111 0.115 - - 0 - 0.00%
2006-10-06 0 0.285 0.275 0.285 0.265 0.285 72,000 19,810 0.2751 0.115 0.111 0.115 0.107 0.115 178,832 0.1108 7.55%
2006-10-05 0 0.265 0.265 0.280 0.265 0.270 1,884,000 500,320 0.2656 0.107 0.107 0.113 0.107 0.109 4,679,431 0.1069 0.00%
2006-10-04 0 0.265 0.265 0.270 0.265 0.270 830,000 224,070 0.2700 0.107 0.107 0.109 0.107 0.109 2,061,533 0.1087 -1.85%
2006-10-03 0 0.270 0.265 0.275 0.270 0.270 1,194,000 322,380 0.2700 0.109 0.107 0.111 0.109 0.109 2,965,627 0.1087 0.00%
2006-09-29 0 0.270 0.270 0.275 0.270 0.280 3,122,000 843,810 0.2703 0.109 0.109 0.111 0.109 0.113 7,754,344 0.1088 -3.57%
2006-09-28 0 0.280 0.275 0.280 0.270 0.280 1,766,000 491,280 0.2782 0.113 0.111 0.113 0.109 0.113 4,386,346 0.1120 3.70%
2006-09-27 0 0.270 0.265 0.275 0.265 0.275 192,000 51,650 0.2690 0.109 0.107 0.111 0.107 0.111 476,885 0.1083 0.00%
2006-09-26 0 0.270 0.270 0.275 0.270 0.280 1,120,000 306,100 0.2733 0.109 0.109 0.111 0.109 0.113 2,781,827 0.1100 -3.57%
2006-09-25 0 0.280 0.275 0.280 0.280 0.295 1,574,000 449,270 0.2854 0.113 0.111 0.113 0.113 0.119 3,909,461 0.1149 0.00%
2006-09-22 0 0.280 0.275 0.285 0.260 0.295 8,146,000 2,296,110 0.2819 0.113 0.111 0.115 0.105 0.119 20,232,826 0.1135 7.69%
2006-09-21 0 0.260 0.255 0.265 0.220 0.260 948,000 233,470 0.2463 0.105 0.103 0.107 0.089 0.105 2,354,618 0.0992 -7.14%
2006-09-20 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.113 0.109 0.113 0.113 0.113 248,377 0.1127 0.00%
2006-09-19 0 0.280 0.255 0.280 0.270 0.290 682,000 190,010 0.2786 0.113 0.103 0.113 0.109 0.117 1,693,934 0.1122 -3.45%
2006-09-18 0 0.290 0.270 0.290 0.280 0.300 1,756,000 502,030 0.2859 0.117 0.109 0.117 0.113 0.121 4,361,508 0.1151 -1.69%
2006-09-15 0 0.295 0.285 0.295 0.290 0.295 1,238,000 359,600 0.2905 0.119 0.115 0.119 0.117 0.119 3,074,913 0.1169 5.36%
2006-09-14 0 0.280 0.275 0.280 0.270 0.290 3,274,000 919,030 0.2807 0.113 0.111 0.113 0.109 0.117 8,131,877 0.1130 -1.75%
2006-09-13 0 0.285 0.275 0.285 0.280 0.290 702,000 201,260 0.2867 0.115 0.111 0.115 0.113 0.117 1,743,610 0.1154 -1.72%
2006-09-12 0 0.290 0.275 0.290 0.290 0.300 90,000 26,400 0.2933 0.117 0.111 0.117 0.117 0.121 223,540 0.1181 -3.33%
2006-09-11 0 0.300 0.280 0.300 0.270 0.300 70,000 20,100 0.2871 0.121 0.113 0.121 0.109 0.121 173,864 0.1156 11.11%
2006-09-08 0 0.270 0.260 0.300 - - 0 0 - 0.109 0.105 0.121 - - 0 - 0.00%
2006-09-07 0 0.270 0.255 0.300 - - 0 0 - 0.109 0.103 0.121 - - 0 - 0.00%
2006-09-06 0 0.270 0.255 0.280 0.270 0.280 940,000 254,100 0.2703 0.109 0.103 0.113 0.109 0.113 2,334,748 0.1088 -3.57%
2006-09-05 0 0.280 0.270 0.300 - - 0 0 - 0.113 0.109 0.121 - - 0 - 0.00%
2006-09-04 0 0.280 0.270 0.300 - - 0 0 - 0.113 0.109 0.121 - - 0 - 0.00%
2006-09-01 0 0.280 0.260 0.300 0.280 0.280 84,000 23,520 0.2800 0.113 0.105 0.121 0.113 0.113 208,637 0.1127 -3.45%
2006-08-31 0 0.290 0.280 0.290 - - 0 0 - 0.117 0.113 0.117 - - 0 - 0.00%
2006-08-30 0 0.290 0.280 0.290 - - 0 0 - 0.117 0.113 0.117 - - 0 - 0.00%
2006-08-29 0 0.290 0.270 0.300 - - 0 0 - 0.117 0.109 0.121 - - 0 - 0.00%
2006-08-28 0 0.290 0.260 0.290 0.260 0.300 60,000 17,460 0.2910 0.117 0.105 0.117 0.105 0.121 149,026 0.1172 0.00%
2006-08-25 0 0.290 0.270 0.290 - - 0 0 - 0.117 0.109 0.117 - - 0 - 0.00%
2006-08-24 0 0.290 0.280 0.300 0.290 0.290 210,000 60,900 0.2900 0.117 0.113 0.121 0.117 0.117 521,593 0.1168 0.00%
2006-08-23 0 0.290 0.290 0.300 0.290 0.290 88,000 25,520 0.2900 0.117 0.117 0.121 0.117 0.117 218,572 0.1168 1.75%
2006-08-22 0 0.285 0.285 0.300 0.285 0.285 64,000 18,240 0.2850 0.115 0.115 0.121 0.115 0.115 158,962 0.1147 0.00%
2006-08-21 0 0.285 0.275 0.285 0.285 0.285 42,000 11,970 0.2850 0.115 0.111 0.115 0.115 0.115 104,319 0.1147 -5.00%
2006-08-18 0 0.300 0.285 0.320 - - 0 0 - 0.121 0.115 0.129 - - 0 - 0.00%
2006-08-17 0 0.300 0.285 0.300 0.300 0.330 94,000 28,320 0.3013 0.121 0.115 0.121 0.121 0.133 233,475 0.1213 5.26%
2006-08-16 0 0.285 0.285 0.300 0.285 0.300 204,000 60,840 0.2982 0.115 0.115 0.121 0.115 0.121 506,690 0.1201 -5.00%
2006-08-15 0 0.300 0.300 0.330 - - 0 0 - 0.121 0.121 0.133 - - 0 - 0.00%
2006-08-14 0 0.300 0.300 0.330 - - 0 0 - 0.121 0.121 0.133 - - 0 - 0.00%
2006-08-11 0 0.300 0.295 0.330 0.300 0.300 200,000 60,000 0.3000 0.121 0.119 0.133 0.121 0.121 496,755 0.1208 0.00%
2006-08-10 0 0.300 0.295 0.325 0.300 0.300 652,000 195,600 0.3000 0.121 0.119 0.131 0.121 0.121 1,619,421 0.1208 0.00%
2006-08-09 0 0.300 0.300 0.320 0.300 0.300 88,000 26,400 0.3000 0.121 0.121 0.129 0.121 0.121 218,572 0.1208 0.00%
2006-08-08 0 0.300 0.290 0.300 0.300 0.300 2,000 600 0.3000 0.121 0.117 0.121 0.121 0.121 4,968 0.1208 0.00%
2006-08-07 0 0.300 0.270 0.300 - - 0 0 - 0.121 0.109 0.121 - - 0 - 0.00%
2006-08-04 0 0.300 0.280 0.300 0.300 0.300 30,000 9,000 0.3000 0.121 0.113 0.121 0.121 0.121 74,513 0.1208 0.00%
2006-08-03 0 0.300 0.280 0.310 0.290 0.300 406,000 121,500 0.2993 0.121 0.113 0.125 0.117 0.121 1,008,412 0.1205 0.00%
2006-08-02 0 0.300 0.295 0.300 0.300 0.300 352,000 105,600 0.3000 0.121 0.119 0.121 0.121 0.121 874,289 0.1208 0.00%
2006-08-01 0 0.300 0.310 0.320 0.295 0.335 3,902,000 1,220,200 0.3127 0.121 0.125 0.129 0.119 0.135 9,691,688 0.1259 -11.76%
2006-07-31 0 0.340 0.295 0.340 - - 2,000 590 0.2950 0.137 0.119 0.137 - - 4,968 0.1188 0.00%
2006-07-28 0 0.340 0.295 0.340 - - 0 0 - 0.137 0.119 0.137 - - 0 - 0.00%
2006-07-27 0 0.340 0.275 0.340 0.270 0.340 870,000 248,040 0.2851 0.137 0.111 0.137 0.109 0.137 2,160,884 0.1148 23.64%
2006-07-26 0 0.275 0.275 0.300 0.275 0.305 1,566,000 463,650 0.2961 0.111 0.111 0.121 0.111 0.123 3,889,591 0.1192 -11.29%
2006-07-25 0 0.310 0.305 0.320 0.310 0.310 1,238,000 383,780 0.3100 0.125 0.123 0.129 0.125 0.125 3,074,913 0.1248 0.00%
2006-07-24 0 0.310 0.305 0.320 0.310 0.320 234,000 74,200 0.3171 0.125 0.123 0.129 0.125 0.129 581,203 0.1277 -3.12%
2006-07-21 0 0.320 0.320 0.340 0.320 0.325 70,000 22,500 0.3214 0.129 0.129 0.137 0.129 0.131 173,864 0.1294 -3.03%
2006-07-20 0 0.330 0.315 0.330 0.320 0.340 354,000 116,840 0.3301 0.133 0.127 0.133 0.129 0.137 879,256 0.1329 0.00%
2006-07-19 0 0.330 0.320 0.350 - - 0 0 - 0.133 0.129 0.141 - - 0 - 0.00%
2006-07-18 0 0.330 0.325 0.350 0.330 0.330 680,000 224,400 0.3300 0.133 0.131 0.141 0.133 0.133 1,688,967 0.1329 0.00%
2006-07-17 0 0.330 0.330 0.350 - - 0 0 - 0.133 0.133 0.141 - - 0 - 0.00%
2006-07-14 0 0.330 0.310 0.330 0.330 0.330 10,000 3,300 0.3300 0.133 0.125 0.133 0.133 0.133 24,838 0.1329 0.00%
2006-07-13 0 0.330 0.325 0.335 0.330 0.335 332,000 110,110 0.3317 0.133 0.131 0.135 0.133 0.135 824,613 0.1335 -1.49%
2006-07-12 0 0.335 0.325 0.350 - - 0 0 - 0.135 0.131 0.141 - - 0 - 0.00%
2006-07-11 0 0.335 0.335 0.350 0.330 0.330 2,000 660 0.3300 0.135 0.135 0.141 0.133 0.133 4,968 0.1329 1.52%
2006-07-10 0 0.330 0.330 0.350 0.330 0.340 200,000 67,110 0.3356 0.133 0.133 0.141 0.133 0.137 496,755 0.1351 -2.94%
2006-07-07 0 0.340 0.330 0.350 0.330 0.340 62,950 20,979 0.3333 0.137 0.133 0.141 0.133 0.137 156,354 0.1342 0.00%
2006-07-06 0 0.340 0.330 0.350 - - 0 0 - 0.137 0.133 0.141 - - 0 - 0.00%
2006-07-05 0 0.340 0.320 0.350 0.340 0.340 248,000 84,320 0.3400 0.137 0.129 0.141 0.137 0.137 615,976 0.1369 -1.45%
2006-07-04 0 0.345 0.330 0.350 0.340 0.360 4,262,000 1,484,040 0.3482 0.139 0.133 0.141 0.137 0.145 10,585,847 0.1402 1.47%
2006-07-03 0 0.340 0.330 0.340 0.340 0.350 200,000 69,000 0.3450 0.137 0.133 0.137 0.137 0.141 496,755 0.1389 -2.86%
2006-06-30 0 0.350 0.310 0.350 0.340 0.350 652,000 228,140 0.3499 0.141 0.125 0.141 0.137 0.141 1,619,421 0.1409 2.94%
2006-06-29 0 0.340 0.300 0.345 0.340 0.340 240,000 81,600 0.3400 0.137 0.121 0.139 0.137 0.137 596,106 0.1369 -2.86%
2006-06-28 0 0.350 0.305 0.350 0.350 0.355 32,000 11,260 0.3519 0.141 0.123 0.141 0.141 0.143 79,481 0.1417 -1.41%
2006-06-27 0 0.355 0.350 0.355 0.355 0.355 212,000 75,260 0.3550 0.143 0.141 0.143 0.143 0.143 526,560 0.1429 0.00%
2006-06-26 0 0.355 0.355 0.365 0.355 0.355 108,000 38,340 0.3550 0.143 0.143 0.147 0.143 0.143 268,248 0.1429 0.00%
2006-06-23 0 0.355 0.355 0.365 0.355 0.365 60,000 21,800 0.3633 0.143 0.143 0.147 0.143 0.147 149,026 0.1463 -4.05%
2006-06-22 0 0.370 0.365 0.370 0.370 0.370 38,000 14,060 0.3700 0.149 0.147 0.149 0.149 0.149 94,383 0.1490 0.00%
2006-06-21 0 0.370 0.365 0.390 0.370 0.370 100,000 37,000 0.3700 0.149 0.147 0.157 0.149 0.149 248,377 0.1490 1.37%
2006-06-20 0 0.365 0.360 0.390 0.365 0.370 186,000 68,390 0.3677 0.147 0.145 0.157 0.147 0.149 461,982 0.1480 -1.35%
2006-06-19 0 0.370 0.365 0.380 0.370 0.370 190,000 70,300 0.3700 0.149 0.147 0.153 0.149 0.149 471,917 0.1490 0.00%
2006-06-16 0 0.370 0.370 0.380 0.365 0.365 16,000 5,840 0.3650 0.149 0.149 0.153 0.147 0.147 39,740 0.1470 2.78%
2006-06-15 0 0.360 0.360 0.385 - - 34,000 11,900 0.3500 0.145 0.145 0.155 - - 84,448 0.1409 2.86%
2006-06-14 0 0.350 0.350 0.390 0.350 0.350 4,000 1,400 0.3500 0.141 0.141 0.157 0.141 0.141 9,935 0.1409 -2.78%
2006-06-13 0 0.360 0.360 0.390 0.360 0.360 22,000 7,920 0.3600 0.145 0.145 0.157 0.145 0.145 54,643 0.1449 -2.70%
2006-06-12 0 0.370 - 0.370 0.370 0.370 50,000 18,500 0.3700 0.149 - 0.149 0.149 0.149 124,189 0.1490 0.00%
2006-06-09 0 0.370 0.360 0.380 0.360 0.370 130,000 47,300 0.3638 0.149 0.145 0.153 0.145 0.149 322,891 0.1465 0.00%
2006-06-08 0 0.370 0.360 0.370 - - 0 0 - 0.149 0.145 0.149 - - 0 - 0.00%
2006-06-07 0 0.370 0.310 0.380 0.370 0.390 304,000 114,660 0.3772 0.149 0.125 0.153 0.149 0.157 755,067 0.1519 -2.63%
2006-06-06 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 0.153 0.151 0.157 0.153 0.153 248,377 0.1530 0.00%
2006-06-05 0 0.380 0.375 0.380 0.380 0.380 202,000 76,760 0.3800 0.153 0.151 0.153 0.153 0.153 501,722 0.1530 0.00%
2006-06-02 0 0.380 0.370 0.380 0.380 0.380 254,000 96,480 0.3798 0.153 0.149 0.153 0.153 0.153 630,879 0.1529 0.00%
2006-06-01 0 0.380 0.370 0.390 0.370 0.380 204,000 77,480 0.3798 0.153 0.149 0.157 0.149 0.153 506,690 0.1529 0.00%
2006-05-30 0 0.380 0.370 0.390 0.380 0.390 286,000 110,460 0.3862 0.153 0.149 0.157 0.153 0.157 710,359 0.1555 2.70%
2006-05-29 0 0.370 0.360 0.390 0.370 0.390 936,000 350,020 0.3740 0.149 0.145 0.157 0.149 0.157 2,324,813 0.1506 0.00%
2006-05-26 0 0.370 0.360 0.370 0.370 0.370 186,000 68,820 0.3700 0.149 0.145 0.149 0.149 0.149 461,982 0.1490 0.00%
2006-05-25 0 0.370 0.370 0.390 0.370 0.400 76,000 28,900 0.3803 0.149 0.149 0.157 0.149 0.161 188,767 0.1531 0.00%
2006-05-24 0 0.370 0.365 0.370 0.370 0.370 116,000 42,920 0.3700 0.149 0.147 0.149 0.149 0.149 288,118 0.1490 -7.50%
2006-05-23 0 0.400 0.385 0.400 - - 0 0 - 0.161 0.155 0.161 - - 0 - 0.00%
2006-05-22 0 0.400 0.380 0.400 0.400 0.400 500,000 200,000 0.4000 0.161 0.153 0.161 0.161 0.161 1,241,887 0.1610 -2.44%
2006-05-19 0 0.410 0.375 0.410 0.410 0.420 510,000 209,600 0.4110 0.165 0.151 0.165 0.165 0.169 1,266,725 0.1655 7.89%
2006-05-18 0 0.380 0.370 0.380 0.370 0.400 482,000 184,360 0.3825 0.153 0.149 0.153 0.149 0.161 1,197,179 0.1540 -2.56%
2006-05-17 0 0.390 0.370 0.390 0.370 0.400 440,000 169,700 0.3857 0.157 0.149 0.157 0.149 0.161 1,092,861 0.1553 5.41%
2006-05-16 0 0.370 0.350 0.380 0.370 0.430 142,000 56,080 0.3949 0.149 0.141 0.153 0.149 0.173 352,696 0.1590 -7.50%
2006-05-15 0 0.400 0.380 0.400 0.380 0.400 334,000 132,920 0.3980 0.161 0.153 0.161 0.153 0.161 829,581 0.1602 5.26%
2006-05-12 0 0.380 0.355 0.390 0.380 0.400 266,000 103,200 0.3880 0.153 0.143 0.157 0.153 0.161 660,684 0.1562 1.33%
2006-05-11 0 0.375 0.345 0.395 0.375 0.390 406,000 154,350 0.3802 0.151 0.139 0.159 0.151 0.157 1,008,412 0.1531 -3.85%
2006-05-10 0 0.390 0.385 0.400 0.390 0.390 610,000 237,900 0.3900 0.157 0.155 0.161 0.157 0.157 1,515,102 0.1570 0.00%
2006-05-09 0 0.390 0.385 0.400 0.390 0.400 384,000 150,390 0.3916 0.157 0.155 0.161 0.157 0.161 953,769 0.1577 -2.50%
2006-05-08 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.161 0.161 0.169 0.161 0.161 74,513 0.1610 0.00%
2006-05-04 0 0.400 0.390 0.445 - - 0 0 - 0.161 0.157 0.179 - - 0 - 0.00%
2006-05-03 0 0.400 0.390 0.400 0.390 0.400 286,000 113,900 0.3983 0.161 0.157 0.161 0.157 0.161 710,359 0.1603 0.00%
2006-05-02 0 0.400 0.395 0.450 0.395 0.405 480,000 191,830 0.3996 0.161 0.159 0.181 0.159 0.163 1,192,212 0.1609 -1.23%
2006-04-28 0 0.405 0.385 0.460 0.400 0.405 218,000 87,240 0.4002 0.163 0.155 0.185 0.161 0.163 541,463 0.1611 1.25%
2006-04-27 0 0.400 0.395 0.470 0.400 0.440 1,558,000 637,310 0.4091 0.161 0.159 0.189 0.161 0.177 3,869,721 0.1647 -6.98%
2006-04-26 0 0.430 0.430 0.480 0.410 0.420 70,000 29,300 0.4186 0.173 0.173 0.193 0.165 0.169 173,864 0.1685 4.88%
2006-04-25 0 0.410 0.410 0.430 0.410 0.450 990,000 429,180 0.4335 0.165 0.165 0.173 0.165 0.181 2,458,937 0.1745 -7.87%
2006-04-24 0 0.445 0.445 0.455 0.445 0.480 3,844,000 1,751,710 0.4557 0.179 0.179 0.183 0.179 0.193 9,547,629 0.1835 -8.25%
2006-04-21 0 0.485 0.480 0.490 - - 0 0 - 0.195 0.193 0.197 - - 0 - 0.00%
2006-04-20 0 0.485 0.485 0.495 0.485 0.495 136,000 66,620 0.4899 0.195 0.195 0.199 0.195 0.199 337,793 0.1972 -1.02%
2006-04-19 0 0.490 0.480 0.490 0.480 0.490 124,000 60,720 0.4897 0.197 0.193 0.197 0.193 0.197 307,988 0.1972 3.16%
2006-04-18 0 0.475 0.475 0.490 0.470 0.480 646,000 306,570 0.4746 0.191 0.191 0.197 0.189 0.193 1,604,518 0.1911 0.00%
2006-04-13 0 0.475 0.475 0.500 0.470 0.520 2,950,000 1,412,620 0.4789 0.191 0.191 0.201 0.189 0.209 7,327,135 0.1928 -12.04%
2006-04-12 0 0.540 0.485 0.580 0.540 0.570 64,000 35,220 0.5503 0.217 0.195 0.234 0.217 0.229 158,962 0.2216 -6.90%
2006-04-11 0 0.580 0.570 0.580 0.570 0.580 38,000 21,900 0.5763 0.234 0.229 0.234 0.229 0.234 94,383 0.2320 1.75%
2006-04-10 0 0.570 0.570 0.580 0.570 0.580 82,000 47,540 0.5798 0.229 0.229 0.234 0.229 0.234 203,670 0.2334 -1.72%
2006-04-07 0 0.580 0.570 0.590 - - 0 0 - 0.234 0.229 0.238 - - 0 - 0.00%
2006-04-06 0 0.580 0.580 0.590 0.580 0.580 138,000 80,040 0.5800 0.234 0.234 0.238 0.234 0.234 342,761 0.2335 0.00%
2006-04-04 0 0.580 0.560 0.580 0.580 0.590 130,000 76,000 0.5846 0.234 0.225 0.234 0.234 0.238 322,891 0.2354 0.00%
2006-04-03 0 0.580 0.570 0.590 0.570 0.580 110,000 63,720 0.5793 0.234 0.229 0.238 0.229 0.234 273,215 0.2332 0.00%
2006-03-31 0 0.580 0.580 0.600 0.580 0.600 162,000 95,860 0.5917 0.234 0.234 0.242 0.234 0.242 402,371 0.2382 -1.69%
2006-03-30 0 0.590 0.570 0.600 0.510 0.590 130,000 74,380 0.5722 0.238 0.229 0.242 0.205 0.238 322,891 0.2304 1.72%
2006-03-29 0 0.580 0.580 0.590 0.580 0.580 70,000 40,600 0.5800 0.234 0.234 0.238 0.234 0.234 173,864 0.2335 0.00%
2006-03-28 0 0.580 0.580 0.600 0.560 0.560 6,000 3,360 0.5600 0.234 0.234 0.242 0.225 0.225 14,903 0.2255 3.57%
2006-03-27 0 0.560 0.560 0.610 0.560 0.560 56,000 31,360 0.5600 0.225 0.225 0.246 0.225 0.225 139,091 0.2255 0.00%
2006-03-24 0 0.560 0.560 0.620 0.560 0.560 38,000 21,280 0.5600 0.225 0.225 0.250 0.225 0.225 94,383 0.2255 0.00%
2006-03-23 0 0.560 0.560 0.620 0.560 0.560 24,000 13,440 0.5600 0.225 0.225 0.250 0.225 0.225 59,611 0.2255 0.00%
2006-03-22 0 0.560 0.560 0.590 0.560 0.570 20,000 11,260 0.5630 0.225 0.225 0.238 0.225 0.229 49,675 0.2267 0.00%
2006-03-21 0 0.560 0.560 0.590 - - 0 0 - 0.225 0.225 0.238 - - 0 - 0.00%
2006-03-20 0 0.560 0.540 0.580 0.550 0.560 36,000 20,100 0.5583 0.225 0.217 0.234 0.221 0.225 89,416 0.2248 0.00%
2006-03-17 0 0.560 0.560 0.600 0.540 0.540 2,000 1,080 0.5400 0.225 0.225 0.242 0.217 0.217 4,968 0.2174 -6.67%
2006-03-16 0 0.600 0.530 0.600 - - 0 0 - 0.242 0.213 0.242 - - 0 - 0.00%
2006-03-15 0 0.600 0.570 0.600 0.570 0.610 178,000 103,020 0.5788 0.242 0.229 0.242 0.229 0.246 442,112 0.2330 5.26%
2006-03-14 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.229 0.229 0.234 0.229 0.229 49,675 0.2295 -1.72%
2006-03-13 0 0.580 0.570 0.590 0.580 0.580 4,000 2,320 0.5800 0.234 0.229 0.238 0.234 0.234 9,935 0.2335 1.75%
2006-03-10 0 0.570 0.570 0.600 0.560 0.560 2,000 1,120 0.5600 0.229 0.229 0.242 0.225 0.225 4,968 0.2255 -1.72%
2006-03-09 0 0.580 0.560 0.580 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2006-03-08 0 0.580 0.550 0.580 0.560 0.580 62,000 35,520 0.5729 0.234 0.221 0.234 0.225 0.234 153,994 0.2307 3.57%
2006-03-07 0 0.560 0.560 0.610 0.560 0.560 30,000 16,800 0.5600 0.225 0.225 0.246 0.225 0.225 74,513 0.2255 -3.45%
2006-03-06 0 0.580 0.560 0.580 0.580 0.580 70,000 40,600 0.5800 0.234 0.225 0.234 0.234 0.234 173,864 0.2335 3.57%
2006-03-03 0 0.560 0.560 0.670 0.560 0.560 4,000 2,240 0.5600 0.225 0.225 0.270 0.225 0.225 9,935 0.2255 -1.75%
2006-03-02 0 0.570 0.560 0.570 0.570 0.570 18,000 10,260 0.5700 0.229 0.225 0.229 0.229 0.229 44,708 0.2295 0.00%
2006-03-01 0 0.570 0.570 0.580 - - 2,000 1,140 0.5700 0.229 0.229 0.234 - - 4,968 0.2295 1.79%
2006-02-28 0 0.560 0.560 0.570 0.550 0.560 10,000 5,560 0.5560 0.225 0.225 0.229 0.221 0.225 24,838 0.2239 1.82%
2006-02-27 0 0.550 0.550 0.660 0.550 0.570 20,000 11,140 0.5570 0.221 0.221 0.266 0.221 0.229 49,675 0.2243 -3.51%
2006-02-24 0 0.570 0.560 0.590 0.570 0.570 64,000 36,480 0.5700 0.229 0.225 0.238 0.229 0.229 158,962 0.2295 0.00%
2006-02-23 0 0.570 0.560 0.570 0.570 0.570 42,000 23,940 0.5700 0.229 0.225 0.229 0.229 0.229 104,319 0.2295 0.00%
2006-02-22 0 0.570 0.570 0.580 - - 0 0 - 0.229 0.229 0.234 - - 0 - 0.00%
2006-02-21 0 0.570 0.570 0.580 0.570 0.570 70,000 39,900 0.5700 0.229 0.229 0.234 0.229 0.229 173,864 0.2295 3.64%
2006-02-20 0 0.550 0.550 0.580 0.530 0.580 36,000 19,380 0.5383 0.221 0.221 0.234 0.213 0.234 89,416 0.2167 -6.78%
2006-02-17 0 0.590 0.580 0.590 0.580 0.590 80,000 46,800 0.5850 0.238 0.234 0.238 0.234 0.238 198,702 0.2355 0.00%
2006-02-16 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.238 0.238 0.242 0.238 0.238 29,805 0.2375 0.00%
2006-02-15 0 0.590 0.590 0.600 0.590 0.600 86,000 51,140 0.5947 0.238 0.238 0.242 0.238 0.242 213,605 0.2394 -1.67%
2006-02-14 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.242 0.238 0.242 0.242 0.242 74,513 0.2416 0.00%
2006-02-13 0 0.600 0.600 0.620 0.600 0.620 36,000 21,640 0.6011 0.242 0.242 0.250 0.242 0.250 89,416 0.2420 0.00%
2006-02-10 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.242 0.238 0.242 0.242 0.242 74,513 0.2416 0.00%
2006-02-09 0 0.600 0.590 0.600 - - 0 0 - 0.242 0.238 0.242 - - 0 - 0.00%
2006-02-08 0 0.600 0.590 0.600 0.600 0.610 194,000 116,520 0.6006 0.242 0.238 0.242 0.242 0.246 481,852 0.2418 1.69%
2006-02-07 0 0.590 0.590 0.600 0.590 0.600 320,000 189,360 0.5918 0.238 0.238 0.242 0.238 0.242 794,808 0.2382 1.72%
2006-02-06 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.234 0.234 0.238 0.234 0.234 64,578 0.2335 -1.69%
2006-02-03 0 0.590 0.580 0.590 - - 8,000 4,720 0.5900 0.238 0.234 0.238 - - 19,870 0.2375 0.00%
2006-02-02 0 0.590 0.580 0.590 0.570 0.590 238,000 137,040 0.5758 0.238 0.234 0.238 0.229 0.238 591,138 0.2318 1.72%
2006-02-01 0 0.580 0.580 0.590 0.570 0.580 130,000 75,520 0.5809 0.234 0.234 0.238 0.229 0.234 322,891 0.2339 1.75%
2006-01-27 0 0.570 0.570 0.580 0.560 0.560 56,000 31,360 0.5600 0.229 0.229 0.234 0.225 0.225 139,091 0.2255 1.79%
2006-01-26 0 0.560 0.560 0.590 0.560 0.590 158,000 91,000 0.5759 0.225 0.225 0.238 0.225 0.238 392,436 0.2319 -3.45%
2006-01-25 0 0.580 0.570 0.580 0.580 0.590 104,000 60,640 0.5831 0.234 0.229 0.234 0.234 0.238 258,313 0.2348 0.00%
2006-01-24 0 0.580 0.580 0.600 - - 0 0 - 0.234 0.234 0.242 - - 0 - 0.00%
2006-01-23 0 0.580 0.580 0.590 0.580 0.590 82,000 48,160 0.5873 0.234 0.234 0.238 0.234 0.238 203,670 0.2365 0.00%
2006-01-20 0 0.580 0.580 0.590 - - 0 0 - 0.234 0.234 0.238 - - 0 - 1.75%
2006-01-19 0 0.570 0.570 0.600 0.540 0.590 430,000 236,880 0.5509 0.229 0.229 0.242 0.217 0.238 1,068,023 0.2218 0.00%
2006-01-18 0 0.570 0.560 0.570 0.540 0.580 218,000 121,340 0.5566 0.229 0.225 0.229 0.217 0.234 541,463 0.2241 -5.00%
2006-01-17 0 0.600 0.540 0.600 0.510 0.600 52,000 31,120 0.5985 0.242 0.217 0.242 0.205 0.242 129,156 0.2409 -1.64%
2006-01-16 0 0.610 0.610 0.630 0.590 0.600 34,000 20,360 0.5988 0.246 0.246 0.254 0.238 0.242 84,448 0.2411 3.39%
2006-01-13 0 0.590 0.590 0.600 0.580 0.590 122,000 70,880 0.5810 0.238 0.238 0.242 0.234 0.238 303,020 0.2339 1.72%
2006-01-12 0 0.580 0.570 0.590 0.570 0.590 700,000 406,540 0.5808 0.234 0.229 0.238 0.229 0.238 1,738,642 0.2338 0.00%
2006-01-11 0 0.580 0.570 0.600 0.580 0.610 194,000 115,060 0.5931 0.234 0.229 0.242 0.234 0.246 481,852 0.2388 -3.33%
2006-01-10 0 0.600 0.580 0.600 0.600 0.630 432,000 264,800 0.6130 0.242 0.234 0.242 0.242 0.254 1,072,991 0.2468 -3.23%
2006-01-09 0 0.620 0.610 0.630 0.620 0.640 118,000 75,120 0.6366 0.250 0.246 0.254 0.250 0.258 293,085 0.2563 0.00%
2006-01-06 0 0.620 0.620 0.640 0.620 0.640 36,000 22,840 0.6344 0.250 0.250 0.258 0.250 0.258 89,416 0.2554 -3.12%
2006-01-05 0 0.640 0.590 0.650 0.640 0.650 150,000 96,220 0.6415 0.258 0.238 0.262 0.258 0.262 372,566 0.2583 3.23%
2006-01-04 0 0.620 0.620 0.640 0.580 0.620 68,000 41,320 0.6076 0.250 0.250 0.258 0.234 0.250 168,897 0.2446 6.90%
2006-01-03 0 0.580 0.560 0.580 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2005-12-30 0 0.580 0.580 0.620 0.560 0.680 154,000 87,240 0.5665 0.234 0.234 0.250 0.225 0.274 382,501 0.2281 -6.45%
2005-12-29 0 0.620 0.620 0.660 0.570 0.600 370,000 217,100 0.5868 0.250 0.250 0.266 0.229 0.242 918,997 0.2362 3.33%
2005-12-28 0 0.600 0.580 0.660 0.600 0.740 202,000 127,280 0.6301 0.242 0.234 0.266 0.242 0.298 501,722 0.2537 -20.00%
2005-12-23 0 0.750 0.750 0.760 0.680 0.680 52,000 35,360 0.6800 0.302 0.302 0.306 0.274 0.274 129,156 0.2738 -1.32%
2005-12-22 0 0.760 0.680 0.760 0.760 0.760 4,000 3,040 0.7600 0.306 0.274 0.306 0.306 0.306 9,935 0.3060 0.00%
2005-12-21 0 0.760 0.710 0.760 0.700 0.770 450,000 340,180 0.7560 0.306 0.286 0.306 0.282 0.310 1,117,698 0.3044 -1.30%
2005-12-20 0 0.770 0.760 0.770 0.770 0.780 282,000 217,360 0.7708 0.310 0.306 0.310 0.310 0.314 700,424 0.3103 1.32%
2005-12-19 0 0.760 0.740 0.780 0.760 0.780 66,000 50,880 0.7709 0.306 0.298 0.314 0.306 0.314 163,929 0.3104 4.11%
2005-12-16 0 0.730 0.730 0.750 - - 0 0 - 0.294 0.294 0.302 - - 0 - 1.39%
2005-12-15 0 0.720 0.710 0.720 0.720 0.720 48,000 34,560 0.7200 0.290 0.286 0.290 0.290 0.290 119,221 0.2899 2.86%
2005-12-14 0 0.700 0.700 0.750 0.700 0.700 58,000 40,600 0.7000 0.282 0.282 0.302 0.282 0.282 144,059 0.2818 2.94%
2005-12-13 0 0.680 0.660 0.730 0.680 0.680 70,000 47,600 0.6800 0.274 0.266 0.294 0.274 0.274 173,864 0.2738 0.00%
2005-12-12 0 0.680 0.610 0.750 0.680 0.800 2,944,000 2,201,900 0.7479 0.274 0.246 0.302 0.274 0.322 7,312,232 0.3011 -15.00%
2005-12-09 0 0.800 0.770 0.800 0.740 0.810 4,408,000 3,501,240 0.7943 0.322 0.310 0.322 0.298 0.326 10,948,478 0.3198 11.11%
2005-12-08 0 0.720 0.720 0.770 0.720 0.770 2,734,000 2,033,600 0.7438 0.290 0.290 0.310 0.290 0.310 6,790,639 0.2995 7.46%
2005-12-07 0 0.670 0.640 0.690 0.620 0.670 1,700,000 1,087,520 0.6397 0.270 0.258 0.278 0.250 0.270 4,222,417 0.2576 15.52%
2005-12-06 0 0.580 0.580 0.620 0.560 0.600 1,654,000 976,760 0.5905 0.234 0.234 0.250 0.225 0.242 4,108,163 0.2378 3.57%
2005-12-05 0 0.560 0.550 0.560 0.520 0.560 701,000 377,720 0.5388 0.225 0.221 0.225 0.209 0.225 1,741,126 0.2169 7.69%
2005-12-02 0 0.520 0.520 0.570 0.495 0.530 758,000 384,940 0.5078 0.209 0.209 0.229 0.199 0.213 1,882,701 0.2045 5.05%
2005-12-01 0 0.495 0.490 0.500 0.475 0.495 1,070,000 523,620 0.4894 0.199 0.197 0.201 0.191 0.199 2,657,639 0.1970 5.32%
2005-11-30 0 0.470 0.465 0.485 0.470 0.500 2,410,000 1,164,400 0.4832 0.189 0.187 0.195 0.189 0.201 5,985,896 0.1945 -5.05%
2005-11-29 0 0.495 0.495 0.520 0.485 0.530 4,162,000 2,086,770 0.5014 0.199 0.199 0.209 0.195 0.213 10,337,469 0.2019 4.21%
2005-11-28 0 0.475 0.475 0.490 0.470 0.490 1,726,000 816,000 0.4728 0.191 0.191 0.197 0.189 0.197 4,286,995 0.1903 1.06%
2005-11-25 0 0.470 0.470 0.485 0.470 0.480 2,404,000 1,142,010 0.4750 0.189 0.189 0.195 0.189 0.193 5,970,994 0.1913 -3.09%
2005-11-24 0 0.485 0.480 0.485 0.485 0.485 232,000 112,520 0.4850 0.195 0.193 0.195 0.195 0.195 576,236 0.1953 -1.02%
2005-11-23 0 0.490 0.485 0.490 0.490 0.490 104,000 50,960 0.4900 0.197 0.195 0.197 0.197 0.197 258,313 0.1973 0.00%
2005-11-22 0 0.490 0.490 0.500 0.490 0.500 266,000 130,660 0.4912 0.197 0.197 0.201 0.197 0.201 660,684 0.1978 -2.00%
2005-11-21 0 0.500 0.495 0.500 0.500 0.500 140,000 70,000 0.5000 0.201 0.199 0.201 0.201 0.201 347,728 0.2013 0.00%
2005-11-18 0 0.500 0.495 0.500 0.500 0.500 86,000 43,000 0.5000 0.201 0.199 0.201 0.201 0.201 213,605 0.2013 0.00%
2005-11-17 0 0.500 0.495 0.500 0.500 0.510 488,000 244,020 0.5000 0.201 0.199 0.201 0.201 0.205 1,212,082 0.2013 -1.96%
2005-11-16 0 0.510 0.490 0.510 0.500 0.510 644,000 324,860 0.5044 0.205 0.197 0.205 0.201 0.205 1,599,551 0.2031 0.00%
2005-11-15 0 0.510 0.500 0.540 0.510 0.510 100,000 51,000 0.5100 0.205 0.201 0.217 0.205 0.205 248,377 0.2053 0.00%
2005-11-14 0 0.510 0.500 0.510 0.510 0.510 314,000 160,140 0.5100 0.205 0.201 0.205 0.205 0.205 779,905 0.2053 0.00%
2005-11-11 0 0.510 0.500 0.510 0.500 0.510 736,000 368,840 0.5011 0.205 0.201 0.205 0.201 0.205 1,828,058 0.2018 2.00%
2005-11-10 0 0.500 0.500 0.520 0.500 0.540 642,000 332,600 0.5181 0.201 0.201 0.209 0.201 0.217 1,594,583 0.2086 -7.41%
2005-11-09 0 0.540 0.530 0.550 0.540 0.580 246,000 134,160 0.5454 0.217 0.213 0.221 0.217 0.234 611,009 0.2196 -6.90%
2005-11-08 0 0.580 0.520 0.580 0.590 0.590 134,000 79,060 0.5900 0.234 0.209 0.234 0.238 0.238 332,826 0.2375 -3.33%
2005-11-07 0 0.600 0.590 0.620 0.600 0.630 292,000 182,240 0.6241 0.242 0.238 0.250 0.242 0.254 725,262 0.2513 -4.76%
2005-11-04 0 0.630 0.620 0.630 0.620 0.630 170,000 106,720 0.6278 0.254 0.250 0.254 0.250 0.254 422,242 0.2527 1.61%
2005-11-03 0 0.620 0.590 0.630 0.620 0.630 110,000 68,300 0.6209 0.250 0.238 0.254 0.250 0.254 273,215 0.2500 -1.59%
2005-11-02 0 0.630 0.600 0.640 0.630 0.640 372,000 236,680 0.6362 0.254 0.242 0.258 0.254 0.258 923,964 0.2562 0.00%
2005-11-01 0 0.630 0.630 0.710 0.620 0.620 14,000 8,680 0.6200 0.254 0.254 0.286 0.250 0.250 34,773 0.2496 3.28%
2005-10-31 0 0.610 0.610 0.650 0.600 0.610 278,000 167,680 0.6032 0.246 0.246 0.262 0.242 0.246 690,489 0.2428 1.67%
2005-10-28 0 0.600 0.600 0.610 0.600 0.600 246,000 147,600 0.6000 0.242 0.242 0.246 0.242 0.242 611,009 0.2416 0.00%
2005-10-27 0 0.600 0.590 0.610 0.590 0.610 308,000 184,660 0.5995 0.242 0.238 0.246 0.238 0.246 765,003 0.2414 0.00%
2005-10-26 0 0.600 0.590 0.600 0.590 0.610 674,000 405,440 0.6015 0.242 0.238 0.242 0.238 0.246 1,674,064 0.2422 1.69%
2005-10-25 0 0.590 0.590 0.610 0.590 0.610 262,000 156,940 0.5990 0.238 0.238 0.246 0.238 0.246 650,749 0.2412 -1.67%
2005-10-24 0 0.600 0.600 0.610 0.570 0.600 576,000 343,660 0.5966 0.242 0.242 0.246 0.229 0.242 1,430,654 0.2402 1.69%
2005-10-21 0 0.590 0.590 0.600 0.580 0.590 318,000 184,980 0.5817 0.238 0.238 0.242 0.234 0.238 789,840 0.2342 1.72%
2005-10-20 0 0.580 0.580 0.590 0.580 0.600 370,000 218,540 0.5906 0.234 0.234 0.238 0.234 0.242 918,997 0.2378 0.00%
2005-10-19 0 0.580 0.580 0.590 0.560 0.580 332,000 186,360 0.5613 0.234 0.234 0.238 0.225 0.234 824,613 0.2260 5.45%
2005-10-18 0 0.550 0.550 0.560 0.540 0.550 408,000 221,820 0.5437 0.221 0.221 0.225 0.217 0.221 1,013,380 0.2189 1.85%
2005-10-17 0 0.540 0.530 0.540 0.540 0.550 98,000 53,180 0.5427 0.217 0.213 0.217 0.217 0.221 243,410 0.2185 0.00%
2005-10-14 0 0.540 0.510 0.540 0.500 0.540 122,000 64,140 0.5257 0.217 0.205 0.217 0.201 0.217 303,020 0.2117 8.00%
2005-10-13 0 0.500 0.500 0.530 0.500 0.530 2,380,000 1,197,720 0.5032 0.201 0.201 0.213 0.201 0.213 5,911,383 0.2026 -3.85%
2005-10-12 0 0.520 0.520 0.530 0.500 0.520 644,000 328,620 0.5103 0.209 0.209 0.213 0.201 0.209 1,599,551 0.2054 4.00%
2005-10-10 0 0.500 0.495 0.530 0.500 0.510 256,000 128,160 0.5006 0.201 0.199 0.213 0.201 0.205 635,846 0.2016 0.00%
2005-10-07 0 0.500 0.495 0.510 0.500 0.510 298,000 149,960 0.5032 0.201 0.199 0.205 0.201 0.205 740,165 0.2026 0.00%
2005-10-06 0 0.500 0.500 0.510 0.500 0.500 474,000 237,000 0.5000 0.201 0.201 0.205 0.201 0.201 1,177,309 0.2013 0.00%
2005-10-05 0 0.500 0.500 0.530 0.500 0.500 286,000 143,000 0.5000 0.201 0.201 0.213 0.201 0.201 710,359 0.2013 0.00%
2005-10-04 0 0.500 0.500 0.510 0.495 0.520 1,020,000 521,340 0.5111 0.201 0.201 0.205 0.199 0.209 2,533,450 0.2058 0.00%
2005-10-03 0 0.500 0.500 0.510 0.500 0.500 162,000 81,000 0.5000 0.201 0.201 0.205 0.201 0.201 402,371 0.2013 2.04%
2005-09-30 0 0.490 0.490 0.500 0.480 0.495 172,000 84,120 0.4891 0.197 0.197 0.201 0.193 0.199 427,209 0.1969 0.00%
2005-09-29 0 0.490 0.490 0.500 0.490 0.500 334,000 165,160 0.4945 0.197 0.197 0.201 0.197 0.201 829,581 0.1991 1.03%
2005-09-28 0 0.485 0.485 0.510 0.475 0.510 3,830,000 1,939,510 0.5064 0.195 0.195 0.205 0.191 0.205 9,512,856 0.2039 -2.02%
2005-09-27 0 0.495 0.490 0.495 0.490 0.495 936,000 460,970 0.4925 0.199 0.197 0.199 0.197 0.199 2,324,813 0.1983 2.06%
2005-09-26 0 0.485 0.485 0.500 0.480 0.500 2,476,000 1,214,600 0.4905 0.195 0.195 0.201 0.193 0.201 6,149,825 0.1975 1.04%
2005-09-23 0 0.480 0.480 0.485 0.475 0.485 1,352,000 653,220 0.4832 0.193 0.193 0.195 0.191 0.195 3,358,063 0.1945 1.05%
2005-09-22 0 0.475 0.475 0.490 0.475 0.510 1,080,000 533,090 0.4936 0.191 0.191 0.197 0.191 0.205 2,682,476 0.1987 -6.86%
2005-09-21 0 0.510 0.495 0.510 0.495 0.550 1,934,000 994,580 0.5143 0.205 0.199 0.205 0.199 0.221 4,803,620 0.2070 2.00%
2005-09-20 0 0.500 0.480 0.500 0.460 0.500 1,850,000 882,090 0.4768 0.201 0.193 0.201 0.185 0.201 4,594,983 0.1920 9.89%
2005-09-16 0 0.455 0.455 0.460 0.455 0.500 1,200,000 575,400 0.4795 0.183 0.183 0.185 0.183 0.201 2,980,529 0.1931 -9.00%
2005-09-15 0 0.500 0.495 0.500 0.470 0.530 4,514,000 2,207,530 0.4890 0.201 0.199 0.201 0.189 0.213 11,211,758 0.1969 -9.09%
2005-09-14 0 0.550 0.550 0.560 0.500 0.780 2,948,000 1,724,080 0.5848 0.221 0.221 0.225 0.201 0.314 7,322,167 0.2355 -30.38%
2005-09-13 0 0.790 0.780 0.790 0.790 0.790 36,000 28,440 0.7900 0.318 0.314 0.318 0.318 0.318 89,416 0.3181 1.28%
2005-09-12 0 0.780 0.780 0.800 0.780 0.790 22,000 17,240 0.7836 0.314 0.314 0.322 0.314 0.318 54,643 0.3155 0.00%
2005-09-09 0 0.780 0.760 0.780 0.770 0.800 244,000 190,500 0.7807 0.314 0.306 0.314 0.310 0.322 606,041 0.3143 -1.27%
2005-09-08 0 0.790 0.780 0.800 0.790 0.790 10,000 7,900 0.7900 0.318 0.314 0.322 0.318 0.318 24,838 0.3181 1.28%
2005-09-07 0 0.780 0.770 0.800 0.780 0.780 172,000 134,160 0.7800 0.314 0.310 0.322 0.314 0.314 427,209 0.3140 -1.27%
2005-09-06 0 0.790 0.770 0.790 0.770 0.790 662,000 516,400 0.7801 0.318 0.310 0.318 0.310 0.318 1,644,259 0.3141 2.60%
2005-09-05 0 0.770 0.770 0.780 0.770 0.780 236,000 183,720 0.7785 0.310 0.310 0.314 0.310 0.314 586,171 0.3134 -1.28%
2005-09-02 0 0.780 0.770 0.790 0.770 0.780 342,000 264,340 0.7729 0.314 0.310 0.318 0.310 0.314 849,451 0.3112 1.30%
2005-09-01 0 0.770 0.770 0.790 0.770 0.800 370,000 292,700 0.7911 0.310 0.310 0.318 0.310 0.322 918,997 0.3185 -1.28%
2005-08-31 0 0.780 0.770 0.800 0.780 0.800 144,000 112,520 0.7814 0.314 0.310 0.322 0.314 0.322 357,664 0.3146 0.00%
2005-08-30 0 0.780 0.770 0.790 0.780 0.800 132,000 104,020 0.7880 0.314 0.310 0.318 0.314 0.322 327,858 0.3173 0.00%
2005-08-29 0 0.780 0.780 0.800 0.750 0.840 778,000 596,000 0.7661 0.314 0.314 0.322 0.302 0.338 1,932,376 0.3084 -7.14%
2005-08-26 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.338 0.322 0.338 0.338 0.338 9,935 0.3382 0.00%
2005-08-25 0 0.840 0.820 0.840 0.830 0.840 48,000 40,120 0.8358 0.338 0.330 0.338 0.334 0.338 119,221 0.3365 0.00%
2005-08-24 0 0.840 0.820 0.840 0.840 0.840 34,000 28,560 0.8400 0.338 0.330 0.338 0.338 0.338 84,448 0.3382 2.44%
2005-08-23 0 0.820 0.790 0.830 0.820 0.830 168,000 138,320 0.8233 0.330 0.318 0.334 0.330 0.334 417,274 0.3315 0.00%
2005-08-22 0 0.820 0.820 0.830 0.820 0.820 40,000 32,800 0.8200 0.330 0.330 0.334 0.330 0.330 99,351 0.3301 1.23%
2005-08-19 0 0.810 0.800 0.820 0.800 0.810 106,000 85,360 0.8053 0.326 0.322 0.330 0.322 0.326 263,280 0.3242 1.25%
2005-08-18 0 0.800 0.800 0.820 0.800 0.810 210,000 169,600 0.8076 0.322 0.322 0.330 0.322 0.326 521,593 0.3252 0.00%
2005-08-17 0 0.800 0.800 0.810 0.800 0.830 390,000 315,500 0.8090 0.322 0.322 0.326 0.322 0.334 968,672 0.3257 -1.23%
2005-08-16 0 0.810 0.810 0.840 0.810 0.840 270,000 220,940 0.8183 0.326 0.326 0.338 0.326 0.338 670,619 0.3295 0.00%
2005-08-15 0 0.810 0.800 0.810 0.800 0.840 650,000 533,300 0.8205 0.326 0.322 0.326 0.322 0.338 1,614,453 0.3303 -2.41%
2005-08-12 0 0.830 0.830 0.840 0.830 0.850 588,000 493,240 0.8388 0.334 0.334 0.338 0.334 0.342 1,460,459 0.3377 -2.35%
2005-08-11 0 0.850 0.840 0.850 0.840 0.860 502,000 423,400 0.8434 0.342 0.338 0.342 0.338 0.346 1,246,855 0.3396 0.00%
2005-08-10 0 0.850 0.840 0.850 0.850 0.860 152,000 129,520 0.8521 0.342 0.338 0.342 0.342 0.346 377,534 0.3431 0.00%
2005-08-09 0 0.850 0.840 0.850 0.850 0.850 260,000 221,000 0.8500 0.342 0.338 0.342 0.342 0.342 645,781 0.3422 1.19%
2005-08-08 0 0.840 0.840 0.850 0.840 0.890 780,000 666,980 0.8551 0.338 0.338 0.342 0.338 0.358 1,937,344 0.3443 0.00%
2005-08-05 0 0.840 0.840 0.880 0.840 0.870 448,000 377,360 0.8423 0.338 0.338 0.354 0.338 0.350 1,112,731 0.3391 1.20%
2005-08-04 0 0.830 0.830 0.840 0.830 0.860 1,010,000 850,280 0.8419 0.334 0.334 0.338 0.334 0.346 2,508,612 0.3389 -3.49%
2005-08-03 0 0.860 0.850 0.860 0.840 0.870 428,000 365,580 0.8542 0.346 0.342 0.346 0.338 0.350 1,063,055 0.3439 -2.27%
2005-08-02 0 0.880 0.870 0.890 0.880 0.900 220,000 194,700 0.8850 0.354 0.350 0.358 0.354 0.362 546,430 0.3563 -2.22%
2005-08-01 0 0.900 0.890 0.900 0.890 0.920 344,000 313,200 0.9105 0.362 0.358 0.362 0.358 0.370 854,418 0.3666 1.12%
2005-07-29 0 0.890 0.880 0.910 0.890 0.920 196,000 177,720 0.9067 0.358 0.354 0.366 0.358 0.370 486,820 0.3651 -2.20%
2005-07-28 0 0.910 0.910 0.930 0.910 0.940 136,000 126,360 0.9291 0.366 0.366 0.374 0.366 0.378 337,793 0.3741 -3.19%
2005-07-27 0 0.940 0.930 0.940 0.930 0.950 26,000 24,540 0.9438 0.378 0.374 0.378 0.374 0.382 64,578 0.3800 2.17%
2005-07-26 0 0.920 0.900 0.920 0.920 0.950 40,000 37,180 0.9295 0.370 0.362 0.370 0.370 0.382 99,351 0.3742 -4.17%
2005-07-25 0 0.960 0.940 1.000 0.960 1.000 78,000 75,860 0.9726 0.387 0.378 0.403 0.387 0.403 193,734 0.3916 -2.04%
2005-07-22 0 0.980 0.970 0.980 0.970 0.980 16,000 15,540 0.9713 0.395 0.391 0.395 0.391 0.395 39,740 0.3910 1.03%
2005-07-21 0 0.970 0.960 0.970 0.970 0.970 24,000 23,280 0.9700 0.391 0.387 0.391 0.391 0.391 59,611 0.3905 2.11%
2005-07-20 0 0.950 0.950 0.970 - - 10,000 9,500 0.9500 0.382 0.382 0.391 - - 24,838 0.3825 1.06%
2005-07-19 0 0.940 0.940 0.980 0.920 0.940 80,000 74,960 0.9370 0.378 0.378 0.395 0.370 0.378 198,702 0.3772 0.00%
2005-07-18 0 0.940 0.920 0.980 0.940 0.960 56,000 52,680 0.9407 0.378 0.370 0.395 0.378 0.387 139,091 0.3787 -2.08%
2005-07-15 0 0.960 0.960 0.980 0.940 0.960 100,000 95,100 0.9510 0.387 0.387 0.395 0.378 0.387 248,377 0.3829 2.13%
2005-07-14 0 0.940 0.940 0.970 0.940 0.980 100,000 95,780 0.9578 0.378 0.378 0.391 0.378 0.395 248,377 0.3856 -4.08%
2005-07-13 0 0.980 0.950 0.980 0.980 0.980 14,000 13,620 0.9729 0.395 0.382 0.395 0.395 0.395 34,773 0.3917 4.26%
2005-07-12 0 0.940 0.940 0.980 0.940 0.950 54,000 50,880 0.9422 0.378 0.378 0.395 0.378 0.382 134,124 0.3794 1.08%
2005-07-11 0 0.930 0.930 0.940 0.930 0.940 56,000 52,380 0.9354 0.374 0.374 0.378 0.374 0.378 139,091 0.3766 1.09%
2005-07-08 0 0.920 0.900 0.920 0.920 0.970 300,000 280,800 0.9360 0.370 0.362 0.370 0.370 0.391 745,132 0.3768 -3.16%
2005-07-07 0 0.950 0.940 0.960 0.940 1.000 376,000 368,640 0.9804 0.382 0.378 0.387 0.378 0.403 933,899 0.3947 -5.00%
2005-07-06 0 1.000 0.990 1.000 1.000 1.010 128,000 128,040 1.0003 0.403 0.399 0.403 0.403 0.407 317,923 0.4027 -0.99%
2005-07-05 0 1.010 0.980 1.030 1.010 1.010 54,000 54,540 1.0100 0.407 0.395 0.415 0.407 0.407 134,124 0.4066 -0.98%
2005-07-04 0 1.020 1.020 1.030 1.010 1.020 64,000 64,880 1.0138 0.411 0.411 0.415 0.407 0.411 158,962 0.4081 0.99%
2005-06-30 0 1.010 1.010 1.030 1.010 1.020 44,000 44,480 1.0109 0.407 0.407 0.415 0.407 0.411 109,286 0.4070 0.00%
2005-06-29 0 1.010 1.010 1.040 1.010 1.050 34,000 35,360 1.0400 0.407 0.407 0.419 0.407 0.423 84,448 0.4187 0.00%
2005-06-28 0 1.010 0.970 1.030 1.010 1.040 30,000 30,880 1.0293 0.407 0.391 0.415 0.407 0.419 74,513 0.4144 -0.98%
2005-06-27 0 1.020 1.010 1.060 1.020 1.090 172,000 176,300 1.0250 0.411 0.407 0.427 0.411 0.439 427,209 0.4127 -0.97%
2005-06-24 0 1.030 1.020 1.030 - - 0 0 - 0.415 0.411 0.415 - - 0 - 0.00%
2005-06-23 0 1.030 1.030 - 1.030 1.030 40,000 41,200 1.0300 0.415 0.415 - 0.415 0.415 99,351 0.4147 0.98%
2005-06-22 0 1.020 1.020 1.050 1.010 1.030 108,000 109,360 1.0126 0.411 0.411 0.423 0.407 0.415 268,248 0.4077 -0.97%
2005-06-21 0 1.030 1.000 1.030 1.010 1.030 112,000 114,940 1.0263 0.415 0.403 0.415 0.407 0.415 278,183 0.4132 0.00%
2005-06-20 0 1.030 1.030 1.040 1.030 1.030 10,000 10,300 1.0300 0.415 0.415 0.419 0.415 0.415 24,838 0.4147 -1.90%
2005-06-17 0 1.050 1.040 1.050 1.050 1.060 64,000 67,320 1.0519 0.423 0.419 0.423 0.423 0.427 158,962 0.4235 0.00%
2005-06-16 0 1.050 1.050 1.070 1.050 1.050 30,000 31,500 1.0500 0.423 0.423 0.431 0.423 0.423 74,513 0.4227 0.00%
2005-06-15 0 1.050 1.050 1.070 - - 0 0 - 0.423 0.423 0.431 - - 0 - 0.00%
2005-06-14 0 1.050 1.050 1.080 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.96%
2005-06-13 0 1.040 1.040 1.080 1.030 1.060 264,000 276,420 1.0470 0.419 0.419 0.435 0.415 0.427 655,716 0.4216 -1.89%
2005-06-10 0 1.060 1.050 1.060 1.050 1.060 110,000 115,820 1.0529 0.427 0.423 0.427 0.423 0.427 273,215 0.4239 0.95%
2005-06-09 0 1.050 1.050 1.060 1.050 1.060 350,000 369,000 1.0543 0.423 0.423 0.427 0.423 0.427 869,321 0.4245 0.00%
2005-06-08 0 1.050 1.050 1.060 1.050 1.070 330,000 347,600 1.0533 0.423 0.423 0.427 0.423 0.431 819,646 0.4241 -2.78%
2005-06-07 0 1.080 1.080 1.090 1.070 1.080 120,000 128,900 1.0742 0.435 0.435 0.439 0.431 0.435 298,053 0.4325 0.93%
2005-06-06 0 1.070 1.070 1.110 1.030 1.060 30,000 31,200 1.0400 0.431 0.431 0.447 0.415 0.427 74,513 0.4187 -0.93%
2005-06-03 0 1.080 1.080 1.100 1.080 1.080 35,000 37,800 1.0800 0.435 0.435 0.443 0.435 0.435 86,932 0.4348 -1.82%
2005-06-02 0 1.100 1.090 1.120 1.090 1.100 150,000 164,720 1.0981 0.443 0.439 0.451 0.439 0.443 372,566 0.4421 0.92%
2005-06-01 0 1.090 1.090 1.110 1.090 1.090 22,000 23,980 1.0900 0.439 0.439 0.447 0.439 0.439 54,643 0.4388 0.00%
2005-05-31 0 1.090 1.090 1.110 1.090 1.110 70,000 77,020 1.1003 0.439 0.439 0.447 0.439 0.447 173,864 0.4430 -1.80%
2005-05-30 0 1.110 1.080 1.110 1.110 1.110 10,000 11,100 1.1100 0.447 0.435 0.447 0.447 0.447 24,838 0.4469 2.78%
2005-05-27 0 1.080 1.050 1.110 1.090 1.090 136,000 146,560 1.0776 0.435 0.423 0.447 0.439 0.439 337,793 0.4339 -0.92%
2005-05-26 0 1.090 1.070 1.100 1.090 1.100 18,000 19,680 1.0933 0.439 0.431 0.443 0.439 0.443 44,708 0.4402 -0.91%
2005-05-25 0 1.100 1.100 1.120 - - 0 0 - 0.443 0.443 0.451 - - 0 - 0.92%
2005-05-24 0 1.090 1.090 1.100 1.090 1.090 46,000 50,140 1.0900 0.439 0.439 0.443 0.439 0.439 114,254 0.4388 0.93%
2005-05-23 0 1.080 1.070 1.080 1.080 1.080 80,000 86,400 1.0800 0.435 0.431 0.435 0.435 0.435 198,702 0.4348 0.00%
2005-05-20 0 1.080 1.070 1.080 1.070 1.080 70,000 75,100 1.0729 0.435 0.431 0.435 0.431 0.435 173,864 0.4319 1.89%
2005-05-19 0 1.060 1.060 1.080 1.050 1.080 140,000 148,440 1.0603 0.427 0.427 0.435 0.423 0.435 347,728 0.4269 -1.85%
2005-05-18 0 1.080 1.050 1.080 - - 0 0 - 0.435 0.423 0.435 - - 0 - 0.00%
2005-05-17 0 1.080 1.070 1.080 1.080 1.080 30,000 32,400 1.0800 0.435 0.431 0.435 0.435 0.435 74,513 0.4348 0.00%
2005-05-13 0 1.080 1.080 1.100 1.070 1.100 390,000 422,640 1.0837 0.435 0.435 0.443 0.431 0.443 968,672 0.4363 -1.82%
2005-05-12 0 1.100 1.080 1.100 1.100 1.100 36,000 39,600 1.1000 0.443 0.435 0.443 0.443 0.443 89,416 0.4429 0.00%
2005-05-11 0 1.100 1.080 1.100 1.090 1.110 407,000 447,740 1.1001 0.443 0.435 0.443 0.439 0.447 1,010,896 0.4429 -0.90%
2005-05-10 0 1.110 1.100 1.110 1.110 1.130 345,000 384,720 1.1151 0.447 0.443 0.447 0.447 0.455 856,902 0.4490 -1.77%
2005-05-09 0 1.130 1.120 1.130 1.130 1.150 300,000 340,220 1.1341 0.455 0.451 0.455 0.455 0.463 745,132 0.4566 0.00%
2005-05-06 0 1.130 1.120 1.130 1.120 1.170 244,000 276,460 1.1330 0.455 0.451 0.455 0.451 0.471 606,041 0.4562 -3.42%
2005-05-05 0 1.170 1.150 1.190 1.150 1.200 162,000 191,880 1.1844 0.471 0.463 0.479 0.463 0.483 402,371 0.4769 2.63%
2005-05-04 0 1.200 1.190 1.200 1.180 1.210 196,000 234,240 1.1951 0.459 0.455 0.459 0.451 0.463 512,442 0.4571 1.69%
2005-05-03 0 1.180 1.180 1.190 1.180 1.190 282,000 333,040 1.1810 0.451 0.451 0.455 0.451 0.455 737,289 0.4517 0.85%
2005-04-29 0 1.170 1.170 1.180 1.170 1.190 160,000 189,060 1.1816 0.448 0.448 0.451 0.448 0.455 418,320 0.4520 -1.68%
2005-04-28 0 1.190 1.180 1.190 1.190 1.200 312,000 372,100 1.1926 0.455 0.451 0.455 0.455 0.459 815,724 0.4562 0.00%
2005-04-27 0 1.190 1.180 1.190 1.190 1.190 196,000 233,240 1.1900 0.455 0.451 0.455 0.455 0.455 512,442 0.4552 0.00%
2005-04-26 0 1.190 1.180 1.200 1.180 1.190 224,000 266,020 1.1876 0.455 0.451 0.459 0.451 0.455 585,648 0.4542 0.85%
2005-04-25 0 1.180 1.180 1.200 1.180 1.180 100,000 118,000 1.1800 0.451 0.451 0.459 0.451 0.451 261,450 0.4513 0.00%
2005-04-22 0 1.180 1.170 1.190 1.170 1.190 330,000 389,180 1.1793 0.451 0.448 0.455 0.448 0.455 862,785 0.4511 0.00%
2005-04-21 0 1.180 1.170 1.180 1.170 1.180 190,000 222,620 1.1717 0.451 0.448 0.451 0.448 0.451 496,755 0.4481 0.00%
2005-04-20 0 1.180 1.170 1.180 1.170 1.180 582,000 683,980 1.1752 0.451 0.448 0.451 0.448 0.451 1,521,639 0.4495 0.00%
2005-04-19 0 1.180 1.160 1.180 1.160 1.190 656,000 772,420 1.1775 0.451 0.444 0.451 0.444 0.455 1,715,112 0.4504 0.00%
2005-04-18 0 1.180 1.180 1.200 1.170 1.230 510,000 606,820 1.1898 0.451 0.451 0.459 0.448 0.470 1,333,395 0.4551 -4.84%
2005-04-15 0 1.240 1.230 1.250 1.240 1.250 280,000 347,240 1.2401 0.474 0.470 0.478 0.474 0.478 732,060 0.4743 -0.80%
2005-04-14 0 1.250 1.240 1.260 1.250 1.260 158,000 198,000 1.2532 0.478 0.474 0.482 0.478 0.482 413,091 0.4793 0.00%
2005-04-13 0 1.250 1.240 1.250 1.250 1.250 140,000 175,000 1.2500 0.478 0.474 0.478 0.478 0.478 366,030 0.4781 0.00%
2005-04-12 0 1.250 1.250 1.260 1.250 1.250 152,000 190,000 1.2500 0.478 0.478 0.482 0.478 0.478 397,404 0.4781 -0.79%
2005-04-11 0 1.260 1.260 1.280 1.250 1.260 108,000 135,940 1.2587 0.482 0.482 0.490 0.478 0.482 282,366 0.4814 0.80%
2005-04-08 0 1.250 1.240 1.260 1.250 1.280 664,000 832,700 1.2541 0.478 0.474 0.482 0.478 0.490 1,736,028 0.4797 0.00%
2005-04-07 0 1.250 1.240 1.260 1.200 1.270 884,000 1,086,880 1.2295 0.478 0.474 0.482 0.459 0.486 2,311,217 0.4703 4.17%
2005-04-06 0 1.200 1.190 1.200 1.180 1.300 764,000 939,900 1.2302 0.459 0.455 0.459 0.451 0.497 1,997,478 0.4705 -5.51%
2005-04-04 0 1.270 1.260 1.270 1.270 1.280 54,000 68,760 1.2733 0.486 0.482 0.486 0.486 0.490 141,183 0.4870 -0.78%
2005-04-01 0 1.280 1.270 1.280 1.280 1.300 150,000 192,200 1.2813 0.490 0.486 0.490 0.490 0.497 392,175 0.4901 0.00%
2005-03-31 0 1.280 1.270 1.300 1.280 1.300 88,000 112,920 1.2832 0.490 0.486 0.497 0.490 0.497 230,076 0.4908 0.00%
2005-03-30 0 1.280 1.270 1.280 1.280 1.280 50,000 64,000 1.2800 0.490 0.486 0.490 0.490 0.490 130,725 0.4896 0.79%
2005-03-29 0 1.270 1.260 1.270 1.240 1.280 158,000 198,460 1.2561 0.486 0.482 0.486 0.474 0.490 413,091 0.4804 2.42%
2005-03-24 0 1.240 1.230 1.270 1.220 1.300 264,000 331,200 1.2545 0.474 0.470 0.486 0.467 0.497 690,228 0.4798 -4.62%
2005-03-23 0 1.300 1.280 1.300 1.300 1.300 8,000 10,400 1.3000 0.497 0.490 0.497 0.497 0.497 20,916 0.4972 0.00%
2005-03-22 0 1.300 1.300 1.310 1.300 1.320 202,000 265,340 1.3136 0.497 0.497 0.501 0.497 0.505 528,129 0.5024 -1.52%
2005-03-21 0 1.320 1.310 1.320 1.320 1.330 60,000 79,600 1.3267 0.505 0.501 0.505 0.505 0.509 156,870 0.5074 0.00%
2005-03-18 0 1.320 1.310 1.320 1.320 1.330 148,000 195,640 1.3219 0.505 0.501 0.505 0.505 0.509 386,946 0.5056 0.00%
2005-03-17 0 1.320 1.310 1.330 1.320 1.350 172,000 227,600 1.3233 0.505 0.501 0.509 0.505 0.516 449,694 0.5061 -1.49%
2005-03-16 0 1.340 1.330 1.340 1.340 1.340 10,000 13,400 1.3400 0.513 0.509 0.513 0.513 0.513 26,145 0.5125 0.75%
2005-03-15 0 1.330 1.320 1.330 1.330 1.350 154,000 206,280 1.3395 0.509 0.505 0.509 0.509 0.516 402,633 0.5123 0.00%
2005-03-14 0 1.330 1.320 1.330 1.330 1.340 102,000 135,760 1.3310 0.509 0.505 0.509 0.509 0.513 266,679 0.5091 0.00%
2005-03-11 0 1.330 1.330 1.340 1.320 1.330 90,000 119,500 1.3278 0.509 0.509 0.513 0.505 0.509 235,305 0.5079 0.76%
2005-03-10 0 1.320 1.310 1.320 1.310 1.350 414,000 546,160 1.3192 0.505 0.501 0.505 0.501 0.516 1,082,403 0.5046 1.54%
2005-03-09 0 1.300 1.300 1.320 1.300 1.340 98,000 128,700 1.3133 0.497 0.497 0.505 0.497 0.513 256,221 0.5023 -2.26%
2005-03-08 0 1.330 1.320 1.330 1.320 1.330 56,000 74,420 1.3289 0.509 0.505 0.509 0.505 0.509 146,412 0.5083 0.76%
2005-03-07 0 1.320 1.310 1.340 1.320 1.360 198,000 266,240 1.3446 0.505 0.501 0.513 0.505 0.520 517,671 0.5143 -2.94%
2005-03-04 0 1.360 1.350 1.360 1.360 1.360 126,000 171,360 1.3600 0.520 0.516 0.520 0.520 0.520 329,427 0.5202 0.74%
2005-03-03 0 1.350 1.340 1.360 1.350 1.350 143,900 194,195 1.3495 0.516 0.513 0.520 0.516 0.516 376,226 0.5162 -0.74%
2005-03-02 0 1.360 1.350 1.370 1.360 1.380 552,000 756,000 1.3696 0.520 0.516 0.524 0.520 0.528 1,443,204 0.5238 -1.45%
2005-03-01 0 1.380 1.370 1.380 1.370 1.380 220,000 303,000 1.3773 0.528 0.524 0.528 0.524 0.528 575,190 0.5268 0.73%
2005-02-28 0 1.370 1.360 1.370 1.370 1.390 670,000 925,020 1.3806 0.524 0.520 0.524 0.524 0.532 1,751,715 0.5281 0.00%
2005-02-25 0 1.370 1.370 1.380 1.370 1.390 594,000 819,800 1.3801 0.524 0.524 0.528 0.524 0.532 1,553,013 0.5279 -0.72%
2005-02-24 0 1.380 1.370 1.380 1.380 1.400 612,000 849,100 1.3874 0.528 0.524 0.528 0.528 0.535 1,600,074 0.5307 0.00%
2005-02-23 0 1.380 1.370 1.400 1.360 1.420 958,000 1,343,940 1.4029 0.528 0.524 0.535 0.520 0.543 2,504,690 0.5366 -2.82%
2005-02-22 0 1.420 1.410 1.420 1.410 1.440 454,000 646,820 1.4247 0.543 0.539 0.543 0.539 0.551 1,186,983 0.5449 -1.39%
2005-02-21 0 1.440 1.440 1.450 1.420 1.440 246,000 352,800 1.4341 0.551 0.551 0.555 0.543 0.551 643,167 0.5485 1.41%
2005-02-18 0 1.420 1.420 1.440 1.410 1.450 230,000 328,240 1.4271 0.543 0.543 0.551 0.539 0.555 601,335 0.5459 -0.70%
2005-02-17 0 1.430 1.420 1.440 1.430 1.460 140,000 202,600 1.4471 0.547 0.543 0.551 0.547 0.558 366,030 0.5535 -1.38%
2005-02-16 0 1.450 1.450 1.470 1.410 1.470 698,000 999,400 1.4318 0.555 0.555 0.562 0.539 0.562 1,824,921 0.5476 2.84%
2005-02-15 0 1.410 1.410 1.420 1.400 1.410 150,000 210,500 1.4033 0.539 0.539 0.543 0.535 0.539 392,175 0.5368 0.71%
2005-02-14 0 1.400 1.400 1.420 1.400 1.420 248,000 348,100 1.4036 0.535 0.535 0.543 0.535 0.543 648,396 0.5369 0.00%
2005-02-08 0 1.400 1.400 1.410 1.400 1.400 52,000 72,820 1.4004 0.535 0.535 0.539 0.535 0.535 135,954 0.5356 0.72%
2005-02-07 0 1.390 1.390 1.400 1.390 1.400 52,000 72,780 1.3996 0.532 0.532 0.535 0.532 0.535 135,954 0.5353 0.72%
2005-02-04 0 1.380 1.370 1.380 1.360 1.380 36,000 49,080 1.3633 0.528 0.524 0.528 0.520 0.528 94,122 0.5215 2.99%
2005-02-03 0 1.340 1.340 1.400 1.340 1.340 90,000 120,600 1.3400 0.513 0.513 0.535 0.513 0.513 235,305 0.5125 0.00%
2005-02-02 0 1.340 1.320 1.340 1.340 1.420 226,000 305,940 1.3537 0.513 0.505 0.513 0.513 0.543 590,877 0.5178 -0.74%
2005-02-01 0 1.350 1.350 1.370 1.350 1.390 64,000 87,560 1.3681 0.516 0.516 0.524 0.516 0.532 167,328 0.5233 -1.46%
2005-01-31 0 1.370 1.370 1.420 1.330 1.400 194,000 263,240 1.3569 0.524 0.524 0.543 0.509 0.535 507,213 0.5190 0.00%
2005-01-28 0 1.370 1.340 1.370 1.370 1.370 92,000 126,040 1.3700 0.524 0.513 0.524 0.524 0.524 240,534 0.5240 -1.44%
2005-01-27 0 1.390 1.360 1.390 1.390 1.410 1,512,000 2,113,500 1.3978 0.532 0.520 0.532 0.532 0.539 3,953,123 0.5346 3.73%
2005-01-26 0 1.340 1.340 1.380 1.330 1.340 136,000 182,000 1.3382 0.513 0.513 0.528 0.509 0.513 355,572 0.5119 0.75%
2005-01-25 0 1.330 1.330 1.380 1.320 1.360 558,000 746,160 1.3372 0.509 0.509 0.528 0.505 0.520 1,458,891 0.5115 0.76%
2005-01-24 0 1.320 1.310 1.340 1.320 1.400 276,000 373,660 1.3538 0.505 0.501 0.513 0.505 0.535 721,602 0.5178 -5.71%
2005-01-21 0 1.400 1.360 1.410 1.380 1.460 172,000 243,960 1.4184 0.535 0.520 0.539 0.528 0.558 449,694 0.5425 -4.11%
2005-01-20 0 1.460 1.430 1.460 1.460 1.480 28,000 41,360 1.4771 0.558 0.547 0.558 0.558 0.566 73,206 0.5650 -1.35%
2005-01-19 0 1.480 1.460 1.490 1.460 1.480 194,000 285,300 1.4706 0.566 0.558 0.570 0.558 0.566 507,213 0.5625 1.37%
2005-01-18 0 1.460 1.460 1.480 1.460 1.480 508,000 747,020 1.4705 0.558 0.558 0.566 0.558 0.566 1,328,166 0.5624 -1.35%
2005-01-17 0 1.480 1.480 1.490 1.460 1.600 1,220,000 1,848,060 1.5148 0.566 0.566 0.570 0.558 0.612 3,189,689 0.5794 2.07%
2005-01-14 0 1.450 1.420 1.450 1.330 1.450 1,762,000 2,453,620 1.3925 0.555 0.543 0.555 0.509 0.555 4,606,748 0.5326 9.85%
2005-01-13 0 1.320 1.310 1.340 1.310 1.320 176,000 230,700 1.3108 0.505 0.501 0.513 0.501 0.505 460,152 0.5014 0.76%
2005-01-12 0 1.310 1.300 1.310 1.220 1.310 390,000 495,900 1.2715 0.501 0.497 0.501 0.467 0.501 1,019,655 0.4863 7.38%
2005-01-11 0 1.220 1.220 1.230 1.220 1.220 68,000 82,960 1.2200 0.467 0.467 0.470 0.467 0.467 177,786 0.4666 0.83%
2005-01-10 0 1.210 1.210 1.230 1.210 1.220 260,000 315,480 1.2134 0.463 0.463 0.470 0.463 0.467 679,770 0.4641 0.00%
2005-01-07 0 1.210 1.210 1.220 1.210 1.220 330,000 401,360 1.2162 0.463 0.463 0.467 0.463 0.467 862,785 0.4652 -1.63%
2005-01-06 0 1.230 1.220 1.230 1.210 1.230 120,000 146,100 1.2175 0.470 0.467 0.470 0.463 0.470 313,740 0.4657 1.65%
2005-01-05 0 1.210 1.210 1.220 1.190 1.230 370,000 444,700 1.2019 0.463 0.463 0.467 0.455 0.470 967,365 0.4597 0.00%
2005-01-04 0 1.210 1.210 1.230 1.200 1.230 776,000 936,700 1.2071 0.463 0.463 0.470 0.459 0.470 2,028,852 0.4617 0.00%
2005-01-03 0 1.210 1.210 1.230 1.200 1.220 504,000 609,800 1.2099 0.463 0.463 0.470 0.459 0.467 1,317,708 0.4628 1.68%
2004-12-31 0 1.190 1.190 1.200 1.190 1.200 120,000 143,700 1.1975 0.455 0.455 0.459 0.455 0.459 313,740 0.4580 -3.25%
2004-12-30 0 1.230 1.210 1.230 1.220 1.230 700,000 859,700 1.2281 0.470 0.463 0.470 0.467 0.470 1,830,150 0.4697 0.00%
2004-12-29 0 1.230 1.220 1.260 1.230 1.250 580,000 714,400 1.2317 0.470 0.467 0.482 0.470 0.478 1,516,410 0.4711 0.00%
2004-12-28 0 1.230 1.200 1.250 1.160 1.230 1,002,000 1,181,920 1.1796 0.470 0.459 0.478 0.444 0.470 2,619,728 0.4512 1.65%
2004-12-24 0 1.210 1.200 1.210 1.210 1.220 76,000 92,180 1.2129 0.463 0.459 0.463 0.463 0.467 198,702 0.4639 -1.63%
2004-12-23 0 1.230 1.210 1.250 1.210 1.230 508,000 621,560 1.2235 0.470 0.463 0.478 0.463 0.470 1,328,166 0.4680 0.00%
2004-12-22 0 1.230 1.220 1.240 1.220 1.240 112,000 137,180 1.2248 0.470 0.467 0.474 0.467 0.474 292,824 0.4685 2.50%
2004-12-21 0 1.200 1.200 1.210 1.200 1.240 922,000 1,113,240 1.2074 0.459 0.459 0.463 0.459 0.474 2,410,568 0.4618 -3.23%
2004-12-20 0 1.240 1.230 1.240 1.240 1.260 130,000 161,680 1.2437 0.474 0.470 0.474 0.474 0.482 339,885 0.4757 -1.59%
2004-12-17 0 1.260 1.200 1.300 1.230 1.300 238,000 296,240 1.2447 0.482 0.459 0.497 0.470 0.497 622,251 0.4761 2.44%
2004-12-16 0 1.230 1.230 1.250 1.230 1.290 292,000 365,500 1.2517 0.470 0.470 0.478 0.470 0.493 763,434 0.4788 -6.82%
2004-12-15 0 1.320 1.300 1.340 1.320 1.340 24,000 31,760 1.3233 0.505 0.497 0.513 0.505 0.513 62,748 0.5062 -1.49%
2004-12-14 0 1.340 1.300 1.340 1.340 1.340 10,000 13,320 1.3320 0.513 0.497 0.513 0.513 0.513 26,145 0.5095 -0.74%
2004-12-13 0 1.350 1.350 1.400 1.350 1.350 478,000 645,300 1.3500 0.516 0.516 0.535 0.516 0.516 1,249,731 0.5164 0.00%
2004-12-10 0 1.350 1.350 1.360 1.340 1.380 318,000 430,120 1.3526 0.516 0.516 0.520 0.513 0.528 831,411 0.5173 0.00%
2004-12-09 0 1.350 1.340 1.380 1.340 1.380 166,000 224,240 1.3508 0.516 0.513 0.528 0.513 0.528 434,007 0.5167 -2.17%
2004-12-08 0 1.380 1.340 1.380 1.340 1.400 296,000 407,200 1.3757 0.528 0.513 0.528 0.513 0.535 773,892 0.5262 0.00%
2004-12-07 0 1.380 1.370 1.390 1.300 1.390 504,000 688,800 1.3667 0.528 0.524 0.532 0.497 0.532 1,317,708 0.5227 6.15%
2004-12-06 0 1.300 1.280 1.300 1.230 1.300 4,452,000 5,562,200 1.2494 0.497 0.490 0.497 0.470 0.497 11,639,751 0.4779 6.56%
2004-12-03 0 1.220 1.220 1.270 1.210 1.220 86,000 104,860 1.2193 0.467 0.467 0.486 0.463 0.467 224,847 0.4664 0.83%
2004-12-02 0 1.210 1.210 1.220 1.200 1.240 602,000 730,240 1.2130 0.463 0.463 0.467 0.459 0.474 1,573,929 0.4640 -3.97%
2004-12-01 0 1.260 1.240 1.270 1.190 1.260 1,068,000 1,306,900 1.2237 0.482 0.474 0.486 0.455 0.482 2,792,285 0.4680 -3.08%
2004-11-30 0 1.300 1.280 1.300 1.280 1.360 508,000 667,340 1.3137 0.497 0.490 0.497 0.490 0.520 1,328,166 0.5025 -4.41%
2004-11-29 0 1.360 1.330 1.360 1.350 1.380 370,000 503,400 1.3605 0.520 0.509 0.520 0.516 0.528 967,365 0.5204 -2.86%
2004-11-26 0 1.400 1.380 1.400 1.400 1.400 4,000 5,600 1.4000 0.535 0.528 0.535 0.535 0.535 10,458 0.5355 0.00%
2004-11-25 0 1.400 1.370 1.400 - - 0 0 - 0.535 0.524 0.535 - - 0 - 0.00%
2004-11-24 0 1.400 1.380 1.400 1.390 1.400 870,000 1,217,000 1.3989 0.535 0.528 0.535 0.532 0.535 2,274,614 0.5350 0.00%
2004-11-23 0 1.400 1.320 1.400 - - 0 0 - 0.535 0.505 0.535 - - 0 - 0.00%
2004-11-22 0 1.400 1.380 1.400 1.400 1.400 54,000 75,600 1.4000 0.535 0.528 0.535 0.535 0.535 141,183 0.5355 0.00%
2004-11-19 0 1.400 1.380 1.420 1.400 1.440 36,000 50,480 1.4022 0.535 0.528 0.543 0.535 0.551 94,122 0.5363 -1.41%
2004-11-18 0 1.420 1.410 1.420 - - 0 0 - 0.543 0.539 0.543 - - 0 - 0.00%
2004-11-17 0 1.420 1.390 1.420 1.420 1.420 2,000 2,840 1.4200 0.543 0.532 0.543 0.543 0.543 5,229 0.5431 1.43%
2004-11-16 0 1.400 1.390 1.420 1.400 1.420 216,000 303,300 1.4042 0.535 0.532 0.543 0.535 0.543 564,732 0.5371 0.00%
2004-11-15 0 1.400 1.400 1.430 1.400 1.430 802,000 1,125,920 1.4039 0.535 0.535 0.547 0.535 0.547 2,096,829 0.5370 0.00%
2004-11-12 0 1.400 1.400 1.430 1.400 1.430 358,000 507,580 1.4178 0.535 0.535 0.547 0.535 0.547 935,991 0.5423 -1.41%
2004-11-11 0 1.420 1.420 1.430 1.410 1.430 80,000 113,440 1.4180 0.543 0.543 0.547 0.539 0.547 209,160 0.5424 -0.70%
2004-11-10 0 1.430 1.420 1.440 1.410 1.450 526,000 756,680 1.4386 0.547 0.543 0.551 0.539 0.555 1,375,227 0.5502 1.42%
2004-11-09 0 1.410 1.410 1.440 1.410 1.430 656,000 931,880 1.4205 0.539 0.539 0.551 0.539 0.547 1,715,112 0.5433 -2.08%
2004-11-08 0 1.440 1.420 1.440 1.430 1.440 158,000 226,700 1.4348 0.551 0.543 0.551 0.547 0.551 413,091 0.5488 0.70%
2004-11-05 0 1.430 1.420 1.430 1.420 1.430 70,000 99,700 1.4243 0.547 0.543 0.547 0.543 0.547 183,015 0.5448 1.42%
2004-11-04 0 1.410 1.410 1.430 1.410 1.410 60,000 84,600 1.4100 0.539 0.539 0.547 0.539 0.539 156,870 0.5393 0.00%
2004-11-03 0 1.410 1.410 1.430 1.410 1.430 22,000 31,140 1.4155 0.539 0.539 0.547 0.539 0.547 57,519 0.5414 -0.70%
2004-11-02 0 1.420 1.420 1.430 1.420 1.430 130,000 185,000 1.4231 0.543 0.543 0.547 0.543 0.547 339,885 0.5443 0.00%
2004-11-01 0 1.420 1.400 1.430 - - 0 0 - 0.543 0.535 0.547 - - 0 - 0.00%
2004-10-29 0 1.420 1.420 1.450 1.420 1.420 34,000 48,280 1.4200 0.543 0.543 0.555 0.543 0.543 88,893 0.5431 0.00%
2004-10-28 0 1.420 1.420 1.450 - - 0 0 - 0.543 0.543 0.555 - - 0 - 0.00%
2004-10-27 0 1.420 1.420 1.480 1.420 1.420 26,000 36,920 1.4200 0.543 0.543 0.566 0.543 0.543 67,977 0.5431 -0.70%
2004-10-26 0 1.430 1.420 1.450 1.430 1.430 30,000 42,900 1.4300 0.547 0.543 0.555 0.547 0.547 78,435 0.5469 0.70%
2004-10-25 0 1.420 1.420 1.450 1.410 1.450 362,000 519,120 1.4340 0.543 0.543 0.555 0.539 0.555 946,449 0.5485 -1.39%
2004-10-21 0 1.440 1.440 1.460 1.430 1.450 372,000 536,680 1.4427 0.551 0.551 0.558 0.547 0.555 972,594 0.5518 0.70%
2004-10-20 0 1.430 1.420 1.430 1.430 1.440 54,000 77,320 1.4319 0.547 0.543 0.547 0.547 0.551 141,183 0.5477 0.00%
2004-10-19 0 1.430 1.420 1.440 1.420 1.430 122,000 173,740 1.4241 0.547 0.543 0.551 0.543 0.547 318,969 0.5447 0.70%
2004-10-18 0 1.420 1.420 1.440 1.410 1.440 370,000 525,000 1.4189 0.543 0.543 0.551 0.539 0.551 967,365 0.5427 -1.39%
2004-10-15 0 1.440 1.430 1.450 1.440 1.460 150,000 217,500 1.4500 0.551 0.547 0.555 0.551 0.558 392,175 0.5546 -1.37%
2004-10-14 0 1.460 1.460 1.470 1.460 1.480 154,000 226,140 1.4684 0.558 0.558 0.562 0.558 0.566 402,633 0.5617 -2.01%
2004-10-13 0 1.520 1.490 1.520 1.490 1.600 576,000 866,360 1.5041 0.570 0.559 0.570 0.559 0.600 1,536,273 0.5639 2.70%
2004-10-12 0 1.480 1.480 1.490 1.480 1.490 360,000 535,800 1.4883 0.555 0.555 0.559 0.555 0.559 960,171 0.5580 0.00%
2004-10-11 0 1.480 1.480 1.500 1.480 1.500 390,000 578,120 1.4824 0.555 0.555 0.562 0.555 0.562 1,040,185 0.5558 0.00%
2004-10-08 0 1.480 1.480 1.490 1.480 1.500 786,000 1,165,600 1.4830 0.555 0.555 0.559 0.555 0.562 2,096,372 0.5560 -1.33%
2004-10-07 0 1.500 1.490 1.500 1.480 1.530 742,000 1,115,500 1.5034 0.562 0.559 0.562 0.555 0.574 1,979,018 0.5637 -1.32%
2004-10-06 0 1.520 1.510 1.520 1.490 1.550 828,000 1,258,980 1.5205 0.570 0.566 0.570 0.559 0.581 2,208,392 0.5701 2.70%
2004-10-05 0 1.480 1.480 1.490 1.470 1.500 1,100,000 1,630,000 1.4818 0.555 0.555 0.559 0.551 0.562 2,933,854 0.5556 1.37%
2004-10-04 0 1.460 1.460 1.470 1.460 1.480 1,286,000 1,887,300 1.4676 0.547 0.547 0.551 0.547 0.555 3,429,942 0.5502 -1.35%
2004-09-30 0 1.480 1.460 1.480 1.450 1.480 280,000 408,980 1.4606 0.555 0.547 0.555 0.544 0.555 746,799 0.5476 2.07%
2004-09-28 0 1.450 1.440 1.450 1.440 1.470 654,000 948,840 1.4508 0.544 0.540 0.544 0.540 0.551 1,744,310 0.5440 -1.36%
2004-09-27 0 1.470 1.470 1.480 1.470 1.480 308,000 455,160 1.4778 0.551 0.551 0.555 0.551 0.555 821,479 0.5541 -0.68%
2004-09-24 0 1.480 1.470 1.480 1.480 1.490 688,000 1,019,440 1.4817 0.555 0.551 0.555 0.555 0.559 1,834,993 0.5556 0.00%
2004-09-23 0 1.480 1.480 1.490 1.470 1.500 860,000 1,277,300 1.4852 0.555 0.555 0.559 0.551 0.562 2,293,741 0.5569 -0.67%
2004-09-22 0 1.490 1.480 1.490 1.490 1.500 1,594,000 2,380,860 1.4936 0.559 0.555 0.559 0.559 0.562 4,251,422 0.5600 0.68%
2004-09-21 0 1.480 1.480 1.490 1.480 1.510 2,178,000 3,250,560 1.4925 0.555 0.555 0.559 0.555 0.566 5,809,032 0.5596 -1.99%
2004-09-20 0 1.510 1.510 1.520 1.500 1.540 998,000 1,508,800 1.5118 0.566 0.566 0.570 0.562 0.577 2,661,806 0.5668 -0.66%
2004-09-17 0 1.520 1.510 1.530 1.500 1.530 1,124,000 1,698,040 1.5107 0.570 0.566 0.574 0.562 0.574 2,997,866 0.5664 1.33%
2004-09-16 0 1.500 1.500 1.510 1.460 1.700 4,076,000 6,117,440 1.5008 0.562 0.562 0.566 0.547 0.637 10,871,264 0.5627 -11.76%
2004-09-15 0 1.700 1.620 1.730 1.610 1.700 42,000 68,200 1.6238 0.637 0.607 0.649 0.604 0.637 112,020 0.6088 0.00%
2004-09-14 0 1.700 1.690 1.710 1.700 1.710 190,000 323,600 1.7032 0.637 0.634 0.641 0.637 0.641 506,757 0.6386 0.00%
2004-09-13 0 1.700 1.700 1.750 1.680 1.700 90,000 152,120 1.6902 0.637 0.637 0.656 0.630 0.637 240,043 0.6337 0.00%
2004-09-10 0 1.700 1.670 1.700 1.700 1.710 26,000 44,260 1.7023 0.637 0.626 0.637 0.637 0.641 69,346 0.6383 -4.49%
2004-09-09 0 1.780 1.700 1.780 1.650 1.780 22,000 38,900 1.7682 0.667 0.637 0.667 0.619 0.667 58,677 0.6630 3.49%
2004-09-08 0 1.720 1.660 1.720 1.720 1.720 2,000 3,440 1.7200 0.645 0.622 0.645 0.645 0.645 5,334 0.6449 0.00%
2004-09-07 0 1.720 1.700 1.720 1.700 1.750 488,000 843,960 1.7294 0.645 0.637 0.645 0.637 0.656 1,301,564 0.6484 -1.71%
2004-09-06 0 1.750 1.710 1.750 1.750 1.750 64,000 112,000 1.7500 0.656 0.641 0.656 0.656 0.656 170,697 0.6561 -0.57%
2004-09-03 0 1.760 1.760 1.780 1.740 1.760 300,000 525,500 1.7517 0.660 0.660 0.667 0.652 0.660 800,142 0.6568 -2.22%
2004-09-02 0 1.800 1.730 1.800 - - 0 0 - 0.675 0.649 0.675 - - 0 - 0.00%
2004-09-01 0 1.800 1.750 1.800 1.800 1.800 10,000 18,000 1.8000 0.675 0.656 0.675 0.675 0.675 26,671 0.6749 0.00%
2004-08-31 0 1.800 1.800 - - - 0 0 - 0.675 0.675 - - - 0 - 0.00%
2004-08-30 0 1.800 1.700 1.800 1.800 1.830 8,000 14,520 1.8150 0.675 0.637 0.675 0.675 0.686 21,337 0.6805 5.88%
2004-08-27 0 1.700 1.700 1.830 1.660 1.660 4,000 6,640 1.6600 0.637 0.637 0.686 0.622 0.622 10,669 0.6224 -7.10%
2004-08-26 0 1.830 1.650 1.850 - - 0 0 - 0.686 0.619 0.694 - - 0 - 0.00%
2004-08-25 0 1.830 1.620 1.850 - - 0 0 - 0.686 0.607 0.694 - - 0 - 0.00%
2004-08-24 0 1.830 - 1.830 - - 0 0 - 0.686 - 0.686 - - 0 - -1.08%
2004-08-23 0 1.850 1.700 1.850 1.780 1.850 60,000 110,300 1.8383 0.694 0.637 0.694 0.667 0.694 160,028 0.6893 1.09%
2004-08-20 0 1.830 1.780 1.830 - - 0 0 - 0.686 0.667 0.686 - - 0 - -1.08%
2004-08-19 0 1.850 - 1.850 - - 0 0 - 0.694 - 0.694 - - 0 - 0.00%
2004-08-18 0 1.850 1.750 1.850 - - 0 0 - 0.694 0.656 0.694 - - 0 - 0.00%
2004-08-17 0 1.850 1.800 1.850 - - 0 0 - 0.694 0.675 0.694 - - 0 - -1.07%
2004-08-16 0 1.870 - 1.880 - - 0 0 - 0.701 - 0.705 - - 0 - 0.00%
2004-08-13 0 1.870 - 1.890 - - 0 0 - 0.701 - 0.709 - - 0 - 0.00%
2004-08-12 0 1.870 1.800 1.870 1.890 1.890 6,000 11,340 1.8900 0.701 0.675 0.701 0.709 0.709 16,003 0.7086 -1.06%
2004-08-11 0 1.890 - 1.890 1.900 1.900 2,000 3,800 1.9000 0.709 - 0.709 0.712 0.712 5,334 0.7124 0.53%
2004-08-10 0 1.880 - 1.890 - - 0 0 - 0.705 - 0.709 - - 0 - 0.00%
2004-08-09 0 1.880 1.850 1.880 1.900 1.900 30,000 57,000 1.9000 0.705 0.694 0.705 0.712 0.712 80,014 0.7124 1.62%
2004-08-06 0 1.850 - 1.850 - - 0 0 - 0.694 - 0.694 - - 0 - 0.00%
2004-08-05 0 1.850 - 1.850 1.850 1.850 4,000 7,400 1.8500 0.694 - 0.694 0.694 0.694 10,669 0.6936 1.09%
2004-08-04 0 1.830 - 1.850 1.830 1.830 2,000 3,660 1.8300 0.686 - 0.694 0.686 0.686 5,334 0.6861 -0.54%
2004-08-03 0 1.840 1.840 1.850 1.840 1.840 4,000 7,360 1.8400 0.690 0.690 0.694 0.690 0.690 10,669 0.6899 -0.54%
2004-08-02 0 1.850 1.840 1.850 1.850 1.850 2,000 3,700 1.8500 0.694 0.690 0.694 0.694 0.694 5,334 0.6936 0.00%
2004-07-30 0 1.850 - 1.850 - - 0 0 - 0.694 - 0.694 - - 0 - 0.00%
2004-07-29 0 1.850 1.750 1.850 1.850 1.850 4,000 7,400 1.8500 0.694 0.656 0.694 0.694 0.694 10,669 0.6936 2.78%
2004-07-28 0 1.800 1.800 1.850 - - 0 0 - 0.675 0.675 0.694 - - 0 - 0.56%
2004-07-27 0 1.790 1.790 1.800 - - 0 0 - 0.671 0.671 0.675 - - 0 - 0.00%
2004-07-26 0 1.790 1.750 1.860 - - 0 0 - 0.671 0.656 0.697 - - 0 - 0.00%
2004-07-23 0 1.790 1.740 1.800 - - 0 0 - 0.671 0.652 0.675 - - 0 - 0.00%
2004-07-22 0 1.790 1.770 1.800 1.780 1.800 402,000 719,980 1.7910 0.671 0.664 0.675 0.667 0.675 1,072,190 0.6715 -1.65%
2004-07-21 0 1.820 1.780 1.820 1.820 1.900 98,000 180,840 1.8453 0.682 0.667 0.682 0.682 0.712 261,380 0.6919 -4.21%
2004-07-20 0 1.900 1.870 1.900 1.900 1.900 12,000 22,800 1.9000 0.712 0.701 0.712 0.712 0.712 32,006 0.7124 0.00%
2004-07-19 0 1.900 1.820 1.900 - - 20,000 39,400 1.9700 0.712 0.682 0.712 - - 53,343 0.7386 0.00%
2004-07-16 0 1.900 - 1.970 - - 0 0 - 0.712 - 0.739 - - 0 - 0.00%
2004-07-15 0 1.900 1.820 1.900 - - 0 0 - 0.712 0.682 0.712 - - 0 - 0.00%
2004-07-14 0 1.900 1.850 1.900 - - 0 0 - 0.712 0.694 0.712 - - 0 - 0.00%
2004-07-13 0 1.900 1.880 1.900 1.900 1.900 2,000 3,800 1.9000 0.712 0.705 0.712 0.712 0.712 5,334 0.7124 -0.52%
2004-07-12 0 1.910 1.900 1.910 1.970 1.970 2,000 3,940 1.9700 0.716 0.712 0.716 0.739 0.739 5,334 0.7386 2.14%
2004-07-09 0 1.870 1.810 1.870 1.900 1.900 50,000 95,000 1.9000 0.701 0.679 0.701 0.712 0.712 133,357 0.7124 2.75%
2004-07-08 0 1.820 1.800 1.820 1.820 1.820 30,000 54,600 1.8200 0.682 0.675 0.682 0.682 0.682 80,014 0.6824 -4.21%
2004-07-07 0 1.900 1.800 1.900 - - 0 0 - 0.712 0.675 0.712 - - 0 - 0.00%
2004-07-06 0 1.900 1.820 1.900 1.900 2.000 78,000 148,560 1.9046 0.712 0.682 0.712 0.712 0.750 208,037 0.7141 -2.56%
2004-07-05 0 1.950 1.850 1.950 1.950 1.950 10,000 19,500 1.9500 0.731 0.694 0.731 0.731 0.731 26,671 0.7311 5.41%
2004-07-02 0 1.850 1.800 1.850 1.850 1.850 54,000 99,900 1.8500 0.694 0.675 0.694 0.694 0.694 144,026 0.6936 -2.12%
2004-06-30 0 1.890 1.850 1.900 - - 0 0 - 0.709 0.694 0.712 - - 0 - 0.00%
2004-06-29 0 1.890 1.820 1.890 - - 0 0 - 0.709 0.682 0.709 - - 0 - -0.53%
2004-06-28 0 1.900 1.700 1.900 1.890 1.900 324,000 615,300 1.8991 0.712 0.637 0.712 0.709 0.712 864,153 0.7120 -1.04%
2004-06-25 0 1.920 - 1.920 1.920 1.920 4,000 7,680 1.9200 0.720 - 0.720 0.720 0.720 10,669 0.7199 1.05%
2004-06-24 0 1.900 1.860 1.950 - - 0 0 - 0.712 0.697 0.731 - - 0 - 0.00%
2004-06-23 0 1.900 1.700 1.950 - - 0 0 - 0.712 0.637 0.731 - - 0 - 0.00%
2004-06-21 0 1.900 - 1.900 1.900 1.900 100,000 190,000 1.9000 0.712 - 0.712 0.712 0.712 266,714 0.7124 5.56%
2004-06-18 0 1.800 1.790 1.800 1.800 1.850 716,000 1,290,000 1.8017 0.675 0.671 0.675 0.675 0.694 1,909,672 0.6755 -2.70%
2004-06-17 0 1.850 1.780 1.850 - - 0 0 - 0.694 0.667 0.694 - - 0 - 0.00%
2004-06-16 0 1.850 1.800 1.850 1.850 1.850 20,000 37,000 1.8500 0.694 0.675 0.694 0.694 0.694 53,343 0.6936 0.00%
2004-06-15 0 1.850 1.800 1.850 1.850 1.850 4,000 7,400 1.8500 0.694 0.675 0.694 0.694 0.694 10,669 0.6936 0.00%
2004-06-14 0 1.850 1.800 1.900 - - 0 0 - 0.694 0.675 0.712 - - 0 - 0.00%
2004-06-11 0 1.850 1.810 1.850 - - 0 0 - 0.694 0.679 0.694 - - 0 - 0.00%
2004-06-10 0 1.850 1.810 1.870 - - 0 0 - 0.694 0.679 0.701 - - 0 - 0.00%
2004-06-09 0 1.850 1.830 1.860 1.850 1.850 12,000 22,200 1.8500 0.694 0.686 0.697 0.694 0.694 32,006 0.6936 -1.07%
2004-06-08 0 1.870 1.850 1.870 - - 0 0 - 0.701 0.694 0.701 - - 0 - 0.00%
2004-06-07 0 1.870 1.850 1.870 - - 0 0 - 0.701 0.694 0.701 - - 0 - 0.00%
2004-06-04 0 1.870 1.810 1.870 - - 0 0 - 0.701 0.679 0.701 - - 0 - 0.00%
2004-06-03 0 1.870 - 1.870 1.810 1.870 70,000 127,300 1.8186 0.701 - 0.701 0.679 0.701 186,700 0.6818 -1.58%
2004-06-02 0 1.900 1.810 1.920 1.900 1.900 10,000 19,000 1.9000 0.712 0.679 0.720 0.712 0.712 26,671 0.7124 2.15%
2004-06-01 0 1.860 1.850 1.860 1.840 1.860 904,000 1,672,400 1.8500 0.697 0.694 0.697 0.690 0.697 2,411,095 0.6936 0.54%
2004-05-31 0 1.850 1.840 1.890 1.850 1.850 366,000 677,100 1.8500 0.694 0.690 0.709 0.694 0.694 976,173 0.6936 -1.60%
2004-05-28 0 1.880 1.880 1.890 1.880 1.880 150,000 282,000 1.8800 0.705 0.705 0.709 0.705 0.705 400,071 0.7049 0.53%
2004-05-27 0 1.870 1.870 1.890 1.870 1.900 134,000 251,640 1.8779 0.701 0.701 0.709 0.701 0.712 357,397 0.7041 -1.58%
2004-05-25 0 1.900 1.850 1.900 - - 0 0 - 0.712 0.694 0.712 - - 0 - 0.00%
2004-05-24 0 1.900 1.850 1.900 - - 0 0 - 0.712 0.694 0.712 - - 0 - 0.00%
2004-05-21 0 1.900 1.860 1.900 1.870 1.900 76,000 142,540 1.8755 0.712 0.697 0.712 0.701 0.712 202,703 0.7032 0.00%
2004-05-20 0 1.900 - 1.900 1.900 1.900 50,000 95,000 1.9000 0.712 - 0.712 0.712 0.712 133,357 0.7124 -1.55%
2004-05-19 0 1.930 1.900 1.930 1.900 1.940 136,000 261,800 1.9250 0.724 0.712 0.724 0.712 0.727 362,731 0.7217 -0.52%
2004-05-18 0 1.940 1.820 1.960 1.940 1.940 10,000 19,400 1.9400 0.727 0.682 0.735 0.727 0.727 26,671 0.7274 2.11%
2004-05-17 0 1.900 1.820 1.980 1.900 1.980 60,000 117,200 1.9533 0.712 0.682 0.742 0.712 0.742 160,028 0.7324 -2.56%
2004-05-14 0 1.950 1.900 1.980 1.950 1.950 34,000 66,300 1.9500 0.731 0.712 0.742 0.731 0.731 90,683 0.7311 -2.50%
2004-05-13 0 2.000 2.000 2.025 2.000 2.000 50,000 100,000 2.0000 0.750 0.750 0.759 0.750 0.750 133,357 0.7499 1.78%
2004-05-12 0 2.025 2.000 2.025 2.025 2.025 28,000 56,700 2.0250 0.737 0.728 0.737 0.737 0.737 76,960 0.7367 1.25%
2004-05-11 0 2.000 2.000 2.025 2.000 2.025 76,000 152,350 2.0046 0.728 0.728 0.737 0.728 0.737 208,892 0.7293 -3.61%
2004-05-10 0 2.075 2.000 2.075 - - 0 0 - 0.755 0.728 0.755 - - 0 - 0.00%
2004-05-07 0 2.075 2.000 2.075 2.075 2.075 2,000 4,150 2.0750 0.755 0.728 0.755 0.755 0.755 5,497 0.7549 1.22%
2004-05-06 0 2.050 2.050 2.075 2.000 2.000 10,000 20,000 2.0000 0.746 0.746 0.755 0.728 0.728 27,486 0.7276 -1.20%
2004-05-05 0 2.075 2.000 2.100 2.075 2.100 114,000 236,650 2.0759 0.755 0.728 0.764 0.755 0.764 313,338 0.7553 -1.19%
2004-05-04 0 2.100 2.050 2.125 - - 20,000 42,000 2.1000 0.764 0.746 0.773 - - 54,972 0.7640 0.00%
2004-05-03 0 2.100 2.050 2.100 - - 0 0 - 0.764 0.746 0.764 - - 0 - -4.55%
2004-04-30 0 2.200 - 2.200 2.300 2.300 2,000 4,600 2.3000 0.800 - 0.800 0.837 0.837 5,497 0.8368 7.32%
2004-04-29 0 2.050 2.050 2.075 2.025 2.100 300,000 625,950 2.0865 0.746 0.746 0.755 0.737 0.764 824,574 0.7591 -1.20%
2004-04-28 0 2.075 2.000 2.075 2.025 2.075 928,000 1,905,350 2.0532 0.755 0.728 0.755 0.737 0.755 2,550,682 0.7470 1.22%
2004-04-27 0 2.050 2.000 2.075 2.050 2.050 1,000,000 2,050,000 2.0500 0.746 0.728 0.755 0.746 0.746 2,748,580 0.7458 0.00%
2004-04-26 0 2.050 2.050 2.075 2.050 2.050 146,000 299,300 2.0500 0.746 0.746 0.755 0.746 0.746 401,293 0.7458 -2.38%
2004-04-23 0 2.100 2.075 2.100 2.050 2.100 1,042,000 2,111,200 2.0261 0.764 0.755 0.764 0.746 0.764 2,864,020 0.7371 0.00%
2004-04-22 0 2.100 2.025 2.100 2.100 2.100 4,000 8,400 2.1000 0.764 0.737 0.764 0.764 0.764 10,994 0.7640 2.44%
2004-04-21 0 2.050 2.000 2.050 2.050 2.100 614,000 1,259,700 2.0516 0.746 0.728 0.746 0.746 0.764 1,687,628 0.7464 -4.65%
2004-04-20 0 2.150 2.100 2.200 2.150 2.150 70,000 150,500 2.1500 0.782 0.764 0.800 0.782 0.782 192,401 0.7822 0.00%
2004-04-19 0 2.150 2.150 2.200 2.150 2.175 812,000 1,748,550 2.1534 0.782 0.782 0.800 0.782 0.791 2,231,847 0.7835 -3.37%
2004-04-16 0 2.225 2.200 2.225 2.200 2.225 790,000 1,755,250 2.2218 0.810 0.800 0.810 0.800 0.810 2,171,378 0.8084 0.00%
2004-04-15 0 2.225 2.200 2.225 2.175 2.225 602,000 1,324,300 2.1998 0.810 0.800 0.810 0.791 0.810 1,654,645 0.8004 1.14%
2004-04-14 0 2.200 2.200 2.225 2.200 2.225 454,000 1,002,350 2.2078 0.800 0.800 0.810 0.800 0.810 1,247,855 0.8033 -2.22%
2004-04-13 0 2.250 2.200 2.250 2.125 2.250 468,000 1,009,150 2.1563 0.819 0.800 0.819 0.773 0.819 1,286,335 0.7845 7.14%
2004-04-08 0 2.100 2.100 2.150 2.075 2.100 86,000 178,850 2.0797 0.764 0.764 0.782 0.755 0.764 236,378 0.7566 -4.55%
2004-04-07 0 2.200 2.000 2.200 2.200 2.250 36,000 80,000 2.2222 0.800 0.728 0.800 0.800 0.819 98,949 0.8085 -4.35%
2004-04-06 0 2.300 2.250 2.300 - - 0 0 - 0.837 0.819 0.837 - - 0 - 0.00%
2004-04-02 0 2.300 2.250 2.300 2.300 2.300 82,000 188,600 2.3000 0.837 0.819 0.837 0.837 0.837 225,384 0.8368 2.22%
2004-04-01 0 2.250 2.250 2.325 - - 0 0 - 0.819 0.819 0.846 - - 0 - 2.27%
2004-03-31 0 2.200 2.200 2.225 2.200 2.225 450,000 990,500 2.2011 0.800 0.800 0.810 0.800 0.810 1,236,861 0.8008 -2.22%
2004-03-30 0 2.250 2.200 - 2.250 2.250 40,000 90,000 2.2500 0.819 0.800 - 0.819 0.819 109,943 0.8186 1.12%
2004-03-29 0 2.225 2.225 2.250 2.225 2.250 140,000 314,000 2.2429 0.810 0.810 0.819 0.810 0.819 384,801 0.8160 -2.20%
2004-03-26 0 2.275 2.250 2.300 2.250 2.350 416,000 949,300 2.2820 0.828 0.819 0.837 0.819 0.855 1,143,409 0.8302 -2.15%
2004-03-25 0 2.325 2.300 2.350 2.325 2.350 514,000 1,204,400 2.3432 0.846 0.837 0.855 0.846 0.855 1,412,770 0.8525 -2.11%
2004-03-24 0 2.375 2.375 2.400 2.375 2.375 50,000 118,750 2.3750 0.864 0.864 0.873 0.864 0.864 137,429 0.8641 0.00%
2004-03-23 0 2.375 2.375 2.400 2.375 2.375 12,000 28,450 2.3708 0.864 0.864 0.873 0.864 0.864 32,983 0.8626 1.06%
2004-03-22 0 2.350 2.325 2.350 2.350 2.375 220,000 517,500 2.3523 0.855 0.846 0.855 0.855 0.864 604,688 0.8558 1.08%
2004-03-19 0 2.325 2.325 2.500 2.275 2.325 1,714,000 3,945,550 2.3020 0.846 0.846 0.910 0.828 0.846 4,711,066 0.8375 2.20%
2004-03-18 0 2.275 2.250 2.300 2.275 2.275 830,000 1,888,250 2.2750 0.828 0.819 0.837 0.828 0.828 2,281,321 0.8277 0.00%
2004-03-17 0 2.275 2.250 2.325 2.275 2.325 218,000 497,950 2.2842 0.828 0.819 0.846 0.828 0.846 599,190 0.8310 -2.15%
2004-03-16 0 2.325 2.300 2.325 2.325 2.325 14,000 32,550 2.3250 0.846 0.837 0.846 0.846 0.846 38,480 0.8459 0.00%
2004-03-15 0 2.325 2.300 2.350 2.325 2.325 70,000 162,750 2.3250 0.846 0.837 0.855 0.846 0.846 192,401 0.8459 0.00%
2004-03-12 0 2.325 2.325 2.350 2.300 2.325 230,000 531,000 2.3087 0.846 0.846 0.855 0.837 0.846 632,173 0.8400 2.20%
2004-03-11 0 2.275 2.225 2.300 2.275 2.350 1,612,000 3,711,300 2.3023 0.828 0.810 0.837 0.828 0.855 4,430,710 0.8376 -5.21%
2004-03-10 0 2.400 2.400 2.425 2.375 2.400 442,000 1,057,050 2.3915 0.873 0.873 0.882 0.864 0.873 1,214,872 0.8701 0.00%
2004-03-09 0 2.400 2.375 2.400 2.425 2.450 34,000 82,800 2.4353 0.873 0.864 0.873 0.882 0.891 93,452 0.8860 -1.03%
2004-03-08 0 2.425 2.375 2.425 2.350 2.425 262,000 632,550 2.4143 0.882 0.864 0.882 0.855 0.882 720,128 0.8784 1.04%
2004-03-05 0 2.400 2.350 2.400 2.375 2.400 748,000 1,736,140 2.3210 0.873 0.855 0.873 0.864 0.873 2,055,938 0.8445 4.35%
2004-03-04 0 2.300 2.300 2.325 2.300 2.325 60,000 139,000 2.3167 0.837 0.837 0.846 0.837 0.846 164,915 0.8429 0.00%
2004-03-03 0 2.300 2.300 2.375 2.300 2.400 120,000 278,750 2.3229 0.837 0.837 0.864 0.837 0.873 329,830 0.8451 0.00%
2004-03-02 0 2.300 2.300 2.400 2.300 2.400 212,000 500,200 2.3594 0.837 0.837 0.873 0.837 0.873 582,699 0.8584 -1.08%
2004-03-01 0 2.325 2.325 2.375 2.300 2.400 176,000 410,450 2.3321 0.846 0.846 0.864 0.837 0.873 483,750 0.8485 -3.13%
2004-02-27 0 2.400 2.350 2.400 2.400 2.425 312,000 749,050 2.4008 0.873 0.855 0.873 0.873 0.882 857,557 0.8735 0.00%
2004-02-26 0 2.400 2.375 2.400 2.375 2.400 324,000 770,100 2.3769 0.873 0.864 0.873 0.864 0.873 890,540 0.8648 1.05%
2004-02-25 0 2.375 2.350 2.375 2.350 2.400 268,000 635,050 2.3696 0.864 0.855 0.864 0.855 0.873 736,619 0.8621 0.00%
2004-02-24 0 2.375 2.350 2.375 2.375 2.400 732,000 1,742,000 2.3798 0.864 0.855 0.864 0.864 0.873 2,011,960 0.8658 -1.04%
2004-02-23 0 2.400 2.350 2.400 2.400 2.400 100,000 240,000 2.4000 0.873 0.855 0.873 0.873 0.873 274,858 0.8732 -2.04%
2004-02-20 0 2.450 2.450 2.475 2.450 2.450 12,000 29,400 2.4500 0.891 0.891 0.900 0.891 0.891 32,983 0.8914 0.00%
2004-02-19 0 2.450 2.375 2.450 2.425 2.450 20,000 48,750 2.4375 0.891 0.864 0.891 0.882 0.891 54,972 0.8868 1.03%
2004-02-18 0 2.425 2.425 2.475 2.425 2.500 428,000 1,062,150 2.4817 0.882 0.882 0.900 0.882 0.910 1,176,392 0.9029 -3.00%
2004-02-17 0 2.500 2.425 2.500 2.450 2.500 1,946,000 4,821,100 2.4774 0.910 0.882 0.910 0.891 0.910 5,348,736 0.9014 -0.99%
2004-02-16 0 2.525 2.475 2.525 2.400 2.525 3,920,000 9,685,500 2.4708 0.919 0.900 0.919 0.873 0.919 10,774,432 0.8989 6.32%
2004-02-13 0 2.375 2.375 2.400 2.375 2.400 264,000 629,550 2.3847 0.864 0.864 0.873 0.864 0.873 725,625 0.8676 -1.04%
2004-02-12 0 2.400 2.375 2.400 2.375 2.400 360,000 863,950 2.3999 0.873 0.864 0.873 0.864 0.873 989,489 0.8731 0.00%
2004-02-11 0 2.400 2.375 2.400 2.400 2.400 916,000 2,198,400 2.4000 0.873 0.864 0.873 0.873 0.873 2,517,699 0.8732 0.00%
2004-02-10 0 2.400 2.350 2.400 2.400 2.400 300,000 717,500 2.3917 0.873 0.855 0.873 0.873 0.873 824,574 0.8701 1.05%
2004-02-09 0 2.375 2.375 2.400 2.300 2.400 368,000 866,700 2.3552 0.864 0.864 0.873 0.837 0.873 1,011,477 0.8569 0.00%
2004-02-06 0 2.375 2.375 2.425 2.375 2.525 1,144,000 2,767,450 2.4191 0.864 0.864 0.882 0.864 0.919 3,144,375 0.8801 -4.04%
2004-02-05 0 2.475 2.400 2.500 2.350 2.500 892,000 2,180,050 2.4440 0.900 0.873 0.910 0.855 0.910 2,451,733 0.8892 5.32%
2004-02-04 0 2.350 2.325 2.350 2.225 2.350 1,504,000 3,467,500 2.3055 0.855 0.846 0.855 0.810 0.855 4,133,864 0.8388 5.62%
2004-02-03 0 2.225 2.200 2.225 2.200 2.225 458,000 1,012,050 2.2097 0.810 0.800 0.810 0.800 0.810 1,258,850 0.8039 2.30%
2004-02-02 0 2.175 2.150 2.175 2.150 2.200 104,000 226,350 2.1764 0.791 0.782 0.791 0.782 0.800 285,852 0.7918 -2.25%
2004-01-30 0 2.225 2.200 2.225 2.150 2.250 1,232,000 2,715,100 2.2038 0.810 0.800 0.810 0.782 0.819 3,386,250 0.8018 5.95%
2004-01-29 0 2.100 2.100 2.125 2.100 2.125 1,110,000 2,331,750 2.1007 0.764 0.764 0.773 0.764 0.773 3,050,923 0.7643 -2.33%
2004-01-28 0 2.150 2.125 2.150 2.150 2.175 331,900 719,050 2.1665 0.782 0.773 0.782 0.782 0.791 912,254 0.7882 -1.15%
2004-01-27 0 2.175 2.175 2.200 2.150 2.175 52,000 112,300 2.1596 0.791 0.791 0.800 0.782 0.791 142,926 0.7857 -1.14%
2004-01-26 0 2.200 2.175 2.200 2.150 2.200 478,000 1,036,150 2.1677 0.800 0.791 0.800 0.782 0.800 1,313,821 0.7887 2.33%
2004-01-21 0 2.150 2.150 2.175 2.125 2.150 180,000 386,500 2.1472 0.782 0.782 0.791 0.773 0.782 494,744 0.7812 -1.15%
2004-01-20 0 2.175 2.175 2.200 2.125 2.200 160,000 346,000 2.1625 0.791 0.791 0.800 0.773 0.800 439,773 0.7868 0.00%
2004-01-19 0 2.175 2.175 2.225 2.175 2.200 392,000 857,350 2.1871 0.791 0.791 0.810 0.791 0.800 1,077,443 0.7957 -1.14%
2004-01-16 0 2.200 2.175 2.200 2.200 2.225 2,470,000 5,434,500 2.2002 0.800 0.791 0.800 0.800 0.810 6,788,992 0.8005 0.00%
2004-01-15 0 2.200 2.175 2.200 2.100 2.200 2,512,000 5,457,550 2.1726 0.800 0.791 0.800 0.764 0.800 6,904,432 0.7904 6.02%
2004-01-14 0 2.075 2.050 2.075 2.000 2.125 1,380,000 2,830,850 2.0513 0.755 0.746 0.755 0.728 0.773 3,793,040 0.7463 2.47%
2004-01-13 0 2.025 2.000 2.025 1.980 2.300 3,398,000 7,049,860 2.0747 0.737 0.728 0.737 0.720 0.837 9,339,674 0.7548 -7.95%
2004-01-12 0 2.200 2.175 2.225 2.100 2.350 4,884,000 10,940,150 2.2400 0.800 0.791 0.810 0.764 0.855 13,424,063 0.8150 4.76%
2004-01-09 0 2.100 2.100 2.125 1.930 2.125 5,812,000 11,516,980 1.9816 0.764 0.764 0.773 0.702 0.773 15,974,745 0.7209 11.11%
2004-01-08 0 1.890 1.890 1.910 1.890 1.960 37,902,000 69,749,820 1.8403 0.688 0.688 0.695 0.688 0.713 104,176,668 0.6695 -1.05%
2004-01-07 0 1.910 1.910 1.920 1.880 1.900 160,000 302,400 1.8900 0.695 0.695 0.699 0.684 0.691 439,773 0.6876 2.14%
2004-01-06 0 1.870 1.860 1.920 1.860 1.870 348,000 648,300 1.8629 0.680 0.677 0.699 0.677 0.680 956,506 0.6778 0.54%
2004-01-05 0 1.860 1.830 1.930 1.830 1.860 370,000 683,200 1.8465 0.677 0.666 0.702 0.666 0.677 1,016,974 0.6718 0.54%
2004-01-02 0 1.850 1.850 1.860 1.840 1.870 350,000 648,820 1.8538 0.673 0.673 0.677 0.669 0.680 962,003 0.6744 -1.60%
2003-12-31 0 1.880 1.860 1.880 1.840 1.880 210,000 390,200 1.8581 0.684 0.677 0.684 0.669 0.684 577,202 0.6760 2.73%
2003-12-30 0 1.830 1.820 1.870 1.820 1.860 242,000 447,920 1.8509 0.666 0.662 0.680 0.662 0.677 665,156 0.6734 -2.14%
2003-12-29 0 1.870 1.860 1.870 1.870 1.880 454,000 849,780 1.8718 0.680 0.677 0.680 0.680 0.684 1,247,855 0.6810 -1.06%
2003-12-24 0 1.890 1.880 1.890 1.880 1.890 194,000 365,020 1.8815 0.688 0.684 0.688 0.684 0.688 533,224 0.6846 0.53%
2003-12-23 0 1.880 1.870 1.880 1.870 1.890 536,000 1,008,040 1.8807 0.684 0.680 0.684 0.680 0.688 1,473,239 0.6842 -0.53%
2003-12-22 0 1.890 1.880 1.900 1.880 1.890 672,000 1,267,980 1.8869 0.688 0.684 0.691 0.684 0.688 1,847,046 0.6865 -0.53%
2003-12-19 0 1.900 1.890 1.900 1.870 1.900 140,000 265,420 1.8959 0.691 0.688 0.691 0.680 0.691 384,801 0.6898 0.00%
2003-12-18 0 1.900 1.880 1.900 1.900 1.900 16,000 30,400 1.9000 0.691 0.684 0.691 0.691 0.691 43,977 0.6913 -1.04%
2003-12-17 0 1.920 1.890 1.920 1.900 1.920 190,000 362,480 1.9078 0.699 0.688 0.699 0.691 0.699 522,230 0.6941 0.00%
2003-12-16 0 1.920 1.900 1.930 - - 0 0 - 0.699 0.691 0.702 - - 0 - 0.00%
2003-12-15 0 1.920 1.920 1.930 1.910 1.930 100,000 192,700 1.9270 0.699 0.699 0.702 0.695 0.702 274,858 0.7011 0.00%
2003-12-12 0 1.920 1.910 1.920 1.920 1.930 674,000 1,297,140 1.9245 0.699 0.695 0.699 0.699 0.702 1,852,543 0.7002 -0.52%
2003-12-11 0 1.930 1.930 1.940 1.930 1.930 140,000 270,200 1.9300 0.702 0.702 0.706 0.702 0.702 384,801 0.7022 0.00%
2003-12-10 0 1.930 1.910 1.930 1.930 1.930 12,000 23,160 1.9300 0.702 0.695 0.702 0.702 0.702 32,983 0.7022 0.00%
2003-12-09 0 1.930 1.930 1.940 1.920 1.920 20,000 38,400 1.9200 0.702 0.702 0.706 0.699 0.699 54,972 0.6985 1.05%
2003-12-08 0 1.910 1.910 1.950 1.910 1.910 206,000 393,460 1.9100 0.695 0.695 0.709 0.695 0.695 566,207 0.6949 0.53%
2003-12-05 0 1.900 1.900 1.940 - - 0 0 - 0.691 0.691 0.706 - - 0 - 0.53%
2003-12-04 0 1.890 1.890 1.940 1.890 1.930 152,000 287,480 1.8913 0.688 0.688 0.706 0.688 0.702 417,784 0.6881 -1.05%
2003-12-03 0 1.910 1.900 1.910 1.910 1.950 272,000 523,760 1.9256 0.695 0.691 0.695 0.695 0.709 747,614 0.7006 -2.05%
2003-12-02 0 1.950 1.940 1.950 1.940 1.950 102,000 198,380 1.9449 0.709 0.706 0.709 0.706 0.709 280,355 0.7076 1.56%
2003-12-01 0 1.920 1.920 1.950 1.910 1.910 50,000 95,500 1.9100 0.699 0.699 0.709 0.695 0.695 137,429 0.6949 0.52%
2003-11-28 0 1.910 1.900 1.930 - - 0 0 - 0.695 0.691 0.702 - - 0 - 0.00%
2003-11-27 0 1.910 1.900 1.960 1.910 1.910 30,000 57,300 1.9100 0.695 0.691 0.713 0.695 0.695 82,457 0.6949 0.53%
2003-11-26 0 1.900 1.900 1.950 1.900 1.900 4,000 7,600 1.9000 0.691 0.691 0.709 0.691 0.691 10,994 0.6913 0.00%
2003-11-25 0 1.900 1.890 1.950 1.900 1.950 70,000 134,000 1.9143 0.691 0.688 0.709 0.691 0.709 192,401 0.6965 -1.55%
2003-11-24 0 1.930 1.910 1.940 1.930 1.930 10,000 19,300 1.9300 0.702 0.695 0.706 0.702 0.702 27,486 0.7022 1.58%
2003-11-21 0 1.900 1.900 1.950 1.900 1.910 102,000 194,000 1.9020 0.691 0.691 0.709 0.691 0.695 280,355 0.6920 0.00%
2003-11-20 0 1.900 1.900 1.910 1.900 1.950 366,000 704,880 1.9259 0.691 0.691 0.695 0.691 0.709 1,005,980 0.7007 -2.56%
2003-11-19 0 1.950 1.950 1.990 1.910 1.970 70,000 137,260 1.9609 0.709 0.709 0.724 0.695 0.717 192,401 0.7134 0.00%
2003-11-18 0 1.950 1.940 1.960 1.950 1.950 10,000 19,500 1.9500 0.709 0.706 0.713 0.709 0.709 27,486 0.7095 1.04%
2003-11-17 0 1.930 1.930 1.950 1.930 1.930 32,000 61,760 1.9300 0.702 0.702 0.709 0.702 0.702 87,955 0.7022 -1.03%
2003-11-14 0 1.950 1.930 1.950 1.940 1.980 282,000 551,820 1.9568 0.709 0.702 0.709 0.706 0.720 775,099 0.7119 -2.50%
2003-11-13 0 2.000 1.980 2.000 1.920 2.000 566,000 1,099,740 1.9430 0.728 0.720 0.728 0.699 0.728 1,555,696 0.7069 2.56%
2003-11-12 0 1.950 1.930 1.950 1.900 1.950 40,000 76,440 1.9110 0.709 0.702 0.709 0.691 0.709 109,943 0.6953 0.52%
2003-11-11 0 1.940 1.910 1.940 1.910 2.000 238,000 462,900 1.9450 0.706 0.695 0.706 0.695 0.728 654,162 0.7076 -2.02%
2003-11-10 0 1.980 1.980 1.990 1.980 2.050 106,000 213,070 2.0101 0.720 0.720 0.724 0.720 0.746 291,349 0.7313 -1.00%
2003-11-07 0 2.000 1.990 2.000 1.990 2.025 174,000 349,420 2.0082 0.728 0.724 0.728 0.724 0.737 478,253 0.7306 0.50%
2003-11-06 0 1.990 1.990 2.000 1.980 2.100 1,004,000 2,044,750 2.0366 0.724 0.724 0.728 0.720 0.764 2,759,574 0.7410 -7.44%
2003-11-05 0 2.150 2.125 2.150 1.980 2.200 3,678,500 7,829,445 2.1284 0.782 0.773 0.782 0.720 0.800 10,110,650 0.7744 9.69%
2003-11-04 0 1.960 1.960 1.980 1.930 2.025 1,326,000 2,596,610 1.9582 0.713 0.713 0.720 0.702 0.737 3,644,617 0.7125 2.62%
2003-11-03 0 1.910 1.910 1.940 1.870 1.900 132,000 249,320 1.8888 0.695 0.695 0.706 0.680 0.691 362,813 0.6872 0.53%
2003-10-31 0 1.900 1.890 1.900 1.900 1.900 50,000 95,000 1.9000 0.691 0.688 0.691 0.691 0.691 137,429 0.6913 0.53%
2003-10-30 0 1.890 1.880 1.910 - - 50,000 95,000 1.9000 0.688 0.684 0.695 - - 137,429 0.6913 0.00%
2003-10-29 0 1.890 1.890 1.910 1.890 1.920 126,000 240,360 1.9076 0.688 0.688 0.695 0.688 0.699 346,321 0.6940 0.00%
2003-10-28 0 1.890 1.870 1.890 1.870 1.900 164,000 309,780 1.8889 0.688 0.680 0.688 0.680 0.691 450,767 0.6872 2.16%
2003-10-27 0 1.850 1.840 1.890 1.850 1.890 206,000 385,900 1.8733 0.673 0.669 0.688 0.673 0.688 566,207 0.6816 -0.54%
2003-10-24 0 1.860 1.850 1.860 1.800 1.870 750,000 1,391,040 1.8547 0.677 0.673 0.677 0.655 0.680 2,061,435 0.6748 -1.06%
2003-10-23 0 1.880 1.860 1.880 1.860 1.950 864,000 1,626,780 1.8828 0.684 0.677 0.684 0.677 0.709 2,374,773 0.6850 -3.59%
2003-10-22 0 1.950 1.950 1.960 1.950 1.960 390,000 761,200 1.9518 0.709 0.709 0.713 0.709 0.713 1,071,946 0.7101 -0.51%
2003-10-21 0 1.960 1.950 1.960 1.940 1.960 1,358,000 2,650,620 1.9519 0.713 0.709 0.713 0.706 0.713 3,732,571 0.7101 0.00%
2003-10-20 0 1.960 1.950 1.960 1.870 1.990 3,503,000 6,830,450 1.9499 0.713 0.709 0.713 0.680 0.724 9,628,275 0.7094 4.26%
2003-10-17 0 1.880 1.880 1.890 1.830 1.880 3,578,000 6,640,860 1.8560 0.684 0.684 0.688 0.666 0.684 9,834,418 0.6753 2.73%
2003-10-16 0 1.830 1.820 1.830 1.830 1.830 50,000 91,500 1.8300 0.666 0.662 0.666 0.666 0.666 137,429 0.6658 0.00%
2003-10-15 0 1.830 1.820 1.830 1.820 1.830 1,064,000 1,943,440 1.8265 0.666 0.662 0.666 0.662 0.666 2,924,489 0.6645 -1.08%
2003-10-14 0 1.880 1.870 1.890 1.840 1.900 728,000 1,361,520 1.8702 0.673 0.669 0.677 0.659 0.680 2,033,414 0.6696 3.30%
2003-10-13 0 1.820 1.820 1.830 1.810 1.820 98,000 178,260 1.8190 0.652 0.652 0.655 0.648 0.652 273,729 0.6512 0.55%
2003-10-10 0 1.810 1.810 1.840 1.800 1.850 32,000 58,200 1.8188 0.648 0.648 0.659 0.644 0.662 89,381 0.6511 -0.55%
2003-10-09 0 1.820 1.810 1.820 1.790 1.820 314,000 567,540 1.8075 0.652 0.648 0.652 0.641 0.652 877,049 0.6471 0.00%
2003-10-08 0 1.820 1.800 1.840 1.810 1.820 30,000 54,500 1.8167 0.652 0.644 0.659 0.648 0.652 83,795 0.6504 1.11%
2003-10-07 0 1.800 1.790 1.820 1.800 1.820 194,000 349,480 1.8014 0.644 0.641 0.652 0.644 0.652 541,871 0.6450 -1.10%
2003-10-06 0 1.820 1.820 1.840 1.810 1.830 178,000 323,420 1.8170 0.652 0.652 0.659 0.648 0.655 497,181 0.6505 -1.09%
2003-10-03 0 1.840 1.830 1.840 1.790 1.840 660,000 1,194,560 1.8099 0.659 0.655 0.659 0.641 0.659 1,843,480 0.6480 3.37%
2003-10-02 0 1.780 1.780 1.800 1.780 1.820 956,000 1,707,340 1.7859 0.637 0.637 0.644 0.637 0.652 2,670,253 0.6394 0.00%
2003-09-30 0 1.780 1.770 1.790 1.780 1.830 1,020,000 1,826,980 1.7912 0.637 0.634 0.641 0.637 0.655 2,849,014 0.6413 0.00%
2003-09-29 0 1.780 1.780 1.790 1.720 1.790 750,000 1,328,500 1.7713 0.637 0.637 0.641 0.616 0.641 2,094,863 0.6342 3.49%
2003-09-26 0 1.720 1.710 1.730 1.710 1.730 666,000 1,146,240 1.7211 0.616 0.612 0.619 0.612 0.619 1,860,239 0.6162 0.58%
2003-09-25 0 1.710 1.700 1.730 1.680 1.750 382,000 655,600 1.7162 0.612 0.609 0.619 0.601 0.627 1,066,984 0.6144 1.79%
2003-09-24 0 1.680 1.670 1.680 1.680 1.700 758,000 1,280,900 1.6898 0.601 0.598 0.601 0.601 0.609 2,117,209 0.6050 6.33%
2003-09-23 0 1.580 1.570 1.610 1.570 1.610 610,000 969,040 1.5886 0.566 0.562 0.576 0.562 0.576 1,703,822 0.5687 -3.07%
2003-09-22 0 1.630 1.610 1.630 1.600 1.700 1,110,000 1,839,140 1.6569 0.584 0.576 0.584 0.573 0.609 3,100,398 0.5932 -4.12%
2003-09-19 0 1.700 1.680 1.700 1.680 1.700 220,000 373,800 1.6991 0.609 0.601 0.609 0.601 0.609 614,493 0.6083 0.00%
2003-09-18 0 1.700 1.700 1.730 1.700 1.740 610,000 1,053,080 1.7264 0.609 0.609 0.619 0.609 0.623 1,703,822 0.6181 -2.86%
2003-09-17 0 1.750 1.750 1.760 1.750 1.790 576,000 1,020,940 1.7725 0.627 0.627 0.630 0.627 0.641 1,608,855 0.6346 -2.23%
2003-09-16 0 1.790 1.760 1.790 1.760 1.790 434,000 774,660 1.7849 0.641 0.630 0.641 0.630 0.641 1,212,228 0.6390 0.00%
2003-09-15 0 1.790 1.780 1.790 1.790 1.790 300,000 537,000 1.7900 0.641 0.637 0.641 0.641 0.641 837,945 0.6409 -0.56%
2003-09-11 0 1.800 1.790 1.820 - - 0 0 - 0.644 0.641 0.652 - - 0 - 0.00%
2003-09-10 0 1.800 1.760 1.810 1.780 1.810 186,000 334,140 1.7965 0.644 0.630 0.648 0.637 0.648 519,526 0.6432 0.00%
2003-09-09 0 1.800 1.800 1.810 1.800 1.810 514,000 926,700 1.8029 0.644 0.644 0.648 0.644 0.648 1,435,680 0.6455 -1.10%
2003-09-08 0 1.820 1.800 1.830 1.800 1.830 92,000 167,240 1.8178 0.652 0.644 0.655 0.644 0.655 256,970 0.6508 -1.62%
2003-09-05 0 1.850 1.830 1.850 1.830 1.850 246,000 452,300 1.8386 0.662 0.655 0.662 0.655 0.662 687,115 0.6583 0.00%
2003-09-04 0 1.850 1.840 1.850 1.840 1.850 312,000 576,380 1.8474 0.662 0.659 0.662 0.659 0.662 871,463 0.6614 0.54%
2003-09-03 0 1.840 1.830 1.850 1.810 1.850 860,000 1,583,380 1.8411 0.659 0.655 0.662 0.648 0.662 2,402,110 0.6592 1.66%
2003-09-02 0 1.810 1.810 1.850 1.810 1.850 76,000 138,360 1.8205 0.648 0.648 0.662 0.648 0.662 212,279 0.6518 -2.16%
2003-09-01 0 1.850 1.840 1.860 1.800 1.880 768,000 1,408,760 1.8343 0.662 0.659 0.666 0.644 0.673 2,145,140 0.6567 2.78%
2003-08-29 0 1.800 1.790 1.800 1.700 1.800 30,000 53,200 1.7733 0.644 0.641 0.644 0.609 0.644 83,795 0.6349 2.86%
2003-08-28 0 1.750 1.750 1.850 1.750 1.860 686,000 1,218,020 1.7755 0.627 0.627 0.662 0.627 0.666 1,916,102 0.6357 -1.13%
2003-08-27 0 1.770 1.770 1.800 1.770 1.770 4,000 7,080 1.7700 0.634 0.634 0.644 0.634 0.634 11,173 0.6337 0.00%
2003-08-26 0 1.770 1.770 1.800 1.770 1.770 70,000 123,900 1.7700 0.634 0.634 0.644 0.634 0.634 195,521 0.6337 -0.56%
2003-08-25 0 1.780 1.770 1.780 1.780 1.780 230,000 409,400 1.7800 0.637 0.634 0.637 0.637 0.637 642,425 0.6373 -0.56%
2003-08-22 0 1.790 1.780 1.800 - - 0 0 - 0.641 0.637 0.644 - - 0 - 0.00%
2003-08-21 0 1.790 1.780 1.800 1.780 1.800 138,000 247,540 1.7938 0.641 0.637 0.644 0.637 0.644 385,455 0.6422 -0.56%
2003-08-20 0 1.800 1.780 1.800 1.800 1.800 180,000 324,000 1.8000 0.644 0.637 0.644 0.644 0.644 502,767 0.6444 -0.55%
2003-08-19 0 1.810 1.810 1.820 1.800 1.820 586,000 1,060,440 1.8096 0.648 0.648 0.652 0.644 0.652 1,636,787 0.6479 0.56%
2003-08-18 0 1.800 1.800 1.820 1.790 1.800 110,000 197,620 1.7965 0.644 0.644 0.652 0.641 0.644 307,247 0.6432 -1.10%
2003-08-15 0 1.820 1.810 1.820 1.820 1.830 660,000 1,202,040 1.8213 0.652 0.648 0.652 0.652 0.655 1,843,480 0.6520 -0.55%
2003-08-14 0 1.830 1.820 1.840 1.810 1.830 380,000 692,240 1.8217 0.655 0.652 0.659 0.648 0.655 1,061,397 0.6522 1.67%
2003-08-13 0 1.800 1.790 1.800 1.790 1.830 788,000 1,426,980 1.8109 0.644 0.641 0.644 0.641 0.655 2,201,003 0.6483 -1.64%
2003-08-12 0 1.830 1.820 1.830 1.810 1.830 88,000 160,880 1.8282 0.655 0.652 0.655 0.648 0.655 245,797 0.6545 0.55%
2003-08-11 0 1.820 1.820 1.880 1.810 1.850 220,000 401,400 1.8245 0.652 0.652 0.673 0.648 0.662 614,493 0.6532 0.55%
2003-08-08 0 1.810 1.810 1.830 1.810 1.850 56,000 102,680 1.8336 0.648 0.648 0.655 0.648 0.662 156,416 0.6565 0.56%
2003-08-07 0 1.800 1.800 1.810 1.790 1.810 640,000 1,152,800 1.8013 0.644 0.644 0.648 0.641 0.648 1,787,617 0.6449 -1.10%
2003-08-06 0 1.820 1.820 - 1.800 1.840 734,000 1,326,240 1.8069 0.652 0.652 - 0.644 0.659 2,050,173 0.6469 -1.09%
2003-08-05 0 1.840 1.840 1.850 1.830 1.840 232,000 426,460 1.8382 0.659 0.659 0.662 0.655 0.659 648,011 0.6581 -1.08%
2003-08-04 0 1.860 1.840 1.860 1.840 1.900 534,000 986,840 1.8480 0.666 0.659 0.666 0.659 0.680 1,491,543 0.6616 -2.11%
2003-08-01 0 1.900 1.880 1.920 1.850 1.900 952,000 1,785,480 1.8755 0.680 0.673 0.687 0.662 0.680 2,659,080 0.6715 1.60%
2003-07-31 0 1.870 1.860 1.880 1.860 1.870 110,000 205,000 1.8636 0.669 0.666 0.673 0.666 0.669 307,247 0.6672 0.00%
2003-07-30 0 1.870 1.860 1.890 1.860 1.890 772,000 1,442,080 1.8680 0.669 0.666 0.677 0.666 0.677 2,156,313 0.6688 -1.06%
2003-07-29 0 1.890 1.880 1.910 1.830 1.900 1,212,000 2,265,860 1.8695 0.677 0.673 0.684 0.655 0.680 3,385,299 0.6693 1.61%
2003-07-28 0 1.860 1.860 1.880 1.850 1.920 1,498,000 2,816,220 1.8800 0.666 0.666 0.673 0.662 0.687 4,184,141 0.6731 0.54%
2003-07-25 0 1.850 1.850 1.870 1.850 1.860 134,000 249,000 1.8582 0.662 0.662 0.669 0.662 0.666 374,282 0.6653 -1.07%
2003-07-24 0 1.870 1.860 1.870 1.860 1.880 200,000 374,060 1.8703 0.669 0.666 0.669 0.666 0.673 558,630 0.6696 -0.53%
2003-07-23 0 1.880 1.870 1.880 1.880 1.900 1,424,000 2,682,260 1.8836 0.673 0.669 0.673 0.673 0.680 3,977,447 0.6744 0.00%
2003-07-22 0 1.880 1.870 1.890 1.840 1.900 968,000 1,805,940 1.8656 0.673 0.669 0.677 0.659 0.680 2,703,770 0.6679 1.08%
2003-07-21 0 1.860 1.860 1.880 1.790 1.940 9,044,400 16,898,674 1.8684 0.666 0.666 0.673 0.641 0.695 25,262,377 0.6689 6.29%
2003-07-18 0 1.750 1.750 1.770 1.750 1.770 416,000 730,300 1.7555 0.627 0.627 0.634 0.627 0.634 1,161,951 0.6285 -1.69%
2003-07-17 0 1.780 1.770 1.780 1.740 1.800 1,924,000 3,412,480 1.7736 0.637 0.634 0.637 0.623 0.644 5,374,023 0.6350 -0.56%
2003-07-16 0 1.790 1.780 1.790 1.720 1.790 1,598,000 2,836,860 1.7753 0.641 0.637 0.641 0.616 0.641 4,463,456 0.6356 2.29%
2003-07-15 0 1.750 1.750 1.760 1.730 1.780 1,094,000 1,910,440 1.7463 0.627 0.627 0.630 0.619 0.637 3,055,707 0.6252 -1.69%
2003-07-14 0 1.780 1.780 1.790 1.730 1.780 1,612,000 2,837,700 1.7604 0.637 0.637 0.641 0.619 0.637 4,502,560 0.6302 3.49%
2003-07-11 0 1.720 1.720 1.740 1.720 1.750 518,000 895,960 1.7297 0.616 0.616 0.623 0.616 0.627 1,446,852 0.6192 -2.82%
2003-07-10 0 1.770 1.760 1.780 1.760 1.810 2,572,000 4,569,000 1.7764 0.634 0.630 0.637 0.630 0.648 7,183,985 0.6360 -0.56%
2003-07-09 0 1.780 1.780 1.800 1.750 1.800 2,506,000 4,432,180 1.7686 0.637 0.637 0.644 0.627 0.644 6,999,637 0.6332 1.71%
2003-07-08 0 1.750 1.750 1.760 1.750 1.770 1,326,000 2,326,760 1.7547 0.627 0.627 0.630 0.627 0.634 3,703,719 0.6282 1.16%
2003-07-07 0 1.730 1.720 1.730 1.710 1.730 698,000 1,198,760 1.7174 0.619 0.616 0.619 0.612 0.619 1,949,620 0.6149 1.17%
2003-07-04 0 1.710 1.700 1.710 1.680 1.710 1,066,000 1,808,140 1.6962 0.612 0.609 0.612 0.601 0.612 2,977,499 0.6073 1.79%
2003-07-03 0 1.680 1.680 1.700 1.650 1.700 1,542,000 2,594,780 1.6827 0.601 0.601 0.609 0.591 0.609 4,307,039 0.6025 3.07%
2003-07-02 0 1.630 1.630 1.640 1.620 1.640 460,000 747,300 1.6246 0.584 0.584 0.587 0.580 0.587 1,284,850 0.5816 1.87%
2003-06-30 0 1.600 1.600 1.640 1.600 1.650 570,000 927,480 1.6272 0.573 0.573 0.587 0.573 0.591 1,592,096 0.5826 -3.03%
2003-06-27 0 1.650 1.650 1.660 1.640 1.660 1,187,000 1,958,580 1.6500 0.591 0.591 0.594 0.587 0.594 3,315,471 0.5907 0.61%
2003-06-26 0 1.640 1.640 1.650 1.630 1.650 190,000 310,500 1.6342 0.587 0.587 0.591 0.584 0.591 530,699 0.5851 -0.61%
2003-06-25 0 1.650 1.630 1.650 1.630 1.650 1,422,000 2,339,660 1.6453 0.591 0.584 0.591 0.584 0.591 3,971,861 0.5891 1.85%
2003-06-24 0 1.620 1.620 1.630 1.600 1.620 436,000 700,580 1.6068 0.580 0.580 0.584 0.573 0.580 1,217,814 0.5753 -0.61%
2003-06-23 0 1.630 1.630 1.650 1.620 1.670 970,000 1,577,260 1.6260 0.584 0.584 0.591 0.580 0.598 2,709,357 0.5822 -1.21%
2003-06-20 0 1.650 1.640 1.650 1.620 1.650 440,000 720,000 1.6364 0.591 0.587 0.591 0.580 0.591 1,228,987 0.5858 0.61%
2003-06-19 0 1.640 1.670 1.680 1.630 1.670 524,000 862,720 1.6464 0.587 0.598 0.601 0.584 0.598 1,463,611 0.5894 -1.20%
2003-06-18 0 1.660 1.660 1.670 1.630 1.700 1,012,000 1,673,560 1.6537 0.594 0.594 0.598 0.584 0.609 2,826,669 0.5921 -3.49%
2003-06-17 0 1.720 1.710 1.720 1.700 1.740 834,000 1,442,400 1.7295 0.616 0.612 0.616 0.609 0.623 2,329,488 0.6192 -0.58%
2003-06-16 0 1.730 1.740 1.750 1.700 1.750 3,098,000 5,359,840 1.7301 0.619 0.623 0.627 0.609 0.627 8,653,183 0.6194 0.00%
2003-06-13 0 1.730 1.730 1.740 1.630 1.730 2,832,000 4,766,520 1.6831 0.619 0.619 0.623 0.584 0.619 7,910,204 0.6026 2.98%
2003-06-12 0 1.680 1.670 1.680 1.680 1.760 2,926,000 5,007,340 1.7113 0.601 0.598 0.601 0.601 0.630 8,172,761 0.6127 -3.45%
2003-06-11 0 1.740 1.750 1.760 1.680 1.790 5,422,000 9,439,380 1.7409 0.623 0.627 0.630 0.601 0.641 15,144,466 0.6233 6.10%
2003-06-10 0 1.640 1.630 1.640 1.560 1.660 3,314,000 5,349,700 1.6143 0.587 0.584 0.587 0.559 0.594 9,256,503 0.5779 4.46%
2003-06-09 0 1.570 1.560 1.570 1.530 1.580 2,252,000 3,497,940 1.5533 0.562 0.559 0.562 0.548 0.566 6,290,177 0.5561 2.61%
2003-06-06 0 1.530 1.530 1.540 1.530 1.550 798,000 1,224,720 1.5347 0.548 0.548 0.551 0.548 0.555 2,228,935 0.5495 -1.29%
2003-06-05 0 1.550 1.550 1.560 1.550 1.580 1,270,000 1,982,340 1.5609 0.555 0.555 0.559 0.555 0.566 3,547,302 0.5588 0.00%
2003-06-03 0 1.550 1.550 1.560 1.530 1.560 446,000 688,320 1.5433 0.555 0.555 0.559 0.548 0.559 1,245,745 0.5525 -0.64%
2003-06-02 0 1.560 1.550 1.560 1.510 1.560 1,240,000 1,913,080 1.5428 0.559 0.555 0.559 0.541 0.559 3,463,508 0.5524 4.70%
2003-05-30 0 1.490 1.490 1.510 1.450 1.500 2,712,000 3,988,600 1.4707 0.533 0.533 0.541 0.519 0.537 7,575,026 0.5265 1.36%
2003-05-29 0 1.470 1.450 1.480 1.450 1.470 54,000 78,860 1.4604 0.526 0.519 0.530 0.519 0.526 150,830 0.5228 0.00%
2003-05-28 0 1.470 1.450 1.470 1.410 1.470 530,000 768,540 1.4501 0.526 0.519 0.526 0.505 0.526 1,480,370 0.5192 2.80%
2003-05-27 0 1.430 1.430 1.450 1.420 1.450 902,000 1,295,880 1.4367 0.512 0.512 0.519 0.508 0.519 2,519,422 0.5144 -1.38%
2003-05-26 0 1.450 1.440 1.450 1.450 1.500 1,982,000 2,934,800 1.4807 0.519 0.516 0.519 0.519 0.537 5,536,026 0.5301 -2.03%
2003-05-23 0 1.480 1.480 1.490 1.450 1.500 1,600,000 2,347,610 1.4673 0.530 0.530 0.533 0.519 0.537 4,469,042 0.5253 2.78%
2003-05-22 0 1.440 1.430 1.440 1.410 1.440 222,000 317,140 1.4286 0.516 0.512 0.516 0.505 0.516 620,080 0.5115 2.13%
2003-05-21 0 1.410 1.420 1.430 1.400 1.420 274,000 385,660 1.4075 0.505 0.508 0.512 0.501 0.508 765,323 0.5039 0.00%
2003-05-20 0 1.410 1.410 1.420 1.400 1.430 286,000 405,660 1.4184 0.505 0.505 0.508 0.501 0.512 798,841 0.5078 -1.40%
2003-05-19 0 1.430 1.420 1.450 1.400 1.500 170,000 239,740 1.4102 0.512 0.508 0.519 0.501 0.537 474,836 0.5049 3.62%
2003-05-16 0 1.380 1.360 1.390 1.380 1.390 60,000 82,900 1.3817 0.494 0.487 0.498 0.494 0.498 167,589 0.4947 -1.43%
2003-05-15 0 1.400 1.390 1.400 1.390 1.410 178,000 248,880 1.3982 0.501 0.498 0.501 0.498 0.505 497,181 0.5006 1.01%
2003-05-14 0 1.450 1.440 1.450 1.440 1.460 218,000 316,460 1.4517 0.496 0.493 0.496 0.493 0.500 637,024 0.4968 0.69%
2003-05-13 0 1.440 1.420 1.440 1.430 1.440 170,000 244,400 1.4376 0.493 0.486 0.493 0.489 0.493 496,762 0.4920 1.41%
2003-05-12 0 1.420 1.420 1.450 1.410 1.420 160,000 226,060 1.4129 0.486 0.486 0.496 0.483 0.486 467,540 0.4835 0.71%
2003-05-09 0 1.410 1.400 1.430 1.400 1.430 110,000 155,640 1.4149 0.483 0.479 0.489 0.479 0.489 321,434 0.4842 0.00%
2003-05-07 0 1.410 1.410 1.420 1.400 1.430 196,000 275,720 1.4067 0.483 0.483 0.486 0.479 0.489 572,737 0.4814 -2.08%
2003-05-06 0 1.440 1.410 1.440 1.440 1.440 60,000 86,400 1.4400 0.493 0.483 0.493 0.493 0.493 175,328 0.4928 -0.69%
2003-05-05 0 1.450 1.440 1.460 1.450 1.450 50,000 72,500 1.4500 0.496 0.493 0.500 0.496 0.496 146,106 0.4962 3.57%
2003-05-02 0 1.400 1.400 1.430 1.400 1.410 240,000 336,500 1.4021 0.479 0.479 0.489 0.479 0.483 701,311 0.4798 0.00%
2003-04-30 0 1.400 1.350 1.450 1.400 1.400 50,000 70,000 1.4000 0.479 0.462 0.496 0.479 0.479 146,106 0.4791 0.00%
2003-04-29 0 1.400 1.340 1.440 - - 0 0 - 0.479 0.459 0.493 - - 0 - 0.00%
2003-04-28 0 1.400 1.400 1.440 - - 0 0 - 0.479 0.479 0.493 - - 0 - 0.72%
2003-04-25 0 1.390 1.340 1.390 1.300 1.390 20,000 26,900 1.3450 0.476 0.459 0.476 0.445 0.476 58,443 0.4603 0.72%
2003-04-24 0 1.380 1.380 1.390 1.380 1.400 10,000 13,920 1.3920 0.472 0.472 0.476 0.472 0.479 29,221 0.4764 -2.82%
2003-04-23 0 1.420 1.400 1.430 1.390 1.420 152,000 213,500 1.4046 0.486 0.479 0.489 0.476 0.486 444,163 0.4807 0.00%
2003-04-22 0 1.420 1.380 1.430 1.400 1.420 50,000 70,400 1.4080 0.486 0.472 0.489 0.479 0.486 146,106 0.4818 -0.70%
2003-04-17 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.489 0.479 0.489 0.489 0.489 58,443 0.4894 0.70%
2003-04-16 0 1.420 1.420 1.440 1.400 1.400 20,000 28,000 1.4000 0.486 0.486 0.493 0.479 0.479 58,443 0.4791 0.00%
2003-04-15 0 1.420 1.410 1.440 1.400 1.420 114,000 160,000 1.4035 0.486 0.483 0.493 0.479 0.486 333,123 0.4803 1.43%
2003-04-14 0 1.400 - 1.420 1.400 1.410 50,000 70,200 1.4040 0.479 - 0.486 0.479 0.483 146,106 0.4805 -2.78%
2003-04-11 0 1.440 1.410 1.450 1.440 1.440 30,000 43,200 1.4400 0.493 0.483 0.496 0.493 0.493 87,664 0.4928 0.70%
2003-04-10 0 1.430 1.430 1.480 1.400 1.430 116,000 164,740 1.4202 0.489 0.489 0.506 0.479 0.489 338,967 0.4860 0.00%
2003-04-09 0 1.430 1.430 1.450 1.420 1.460 110,000 158,000 1.4364 0.489 0.489 0.496 0.486 0.500 321,434 0.4915 -2.72%
2003-04-08 0 1.470 1.430 1.470 1.420 1.490 530,000 771,120 1.4549 0.503 0.489 0.503 0.486 0.510 1,548,728 0.4979 2.08%
2003-04-07 0 1.440 1.430 1.450 1.440 1.450 210,000 304,200 1.4486 0.493 0.489 0.496 0.493 0.496 613,647 0.4957 0.00%
2003-04-04 0 1.440 1.440 1.460 1.430 1.450 50,000 72,100 1.4420 0.493 0.493 0.500 0.489 0.496 146,106 0.4935 2.13%
2003-04-03 0 1.410 1.410 1.430 1.400 1.420 196,000 275,000 1.4031 0.483 0.483 0.489 0.479 0.486 572,737 0.4802 0.71%
2003-04-02 0 1.400 1.400 1.420 1.350 1.400 48,000 66,200 1.3792 0.479 0.479 0.486 0.462 0.479 140,262 0.4720 0.00%
2003-04-01 0 1.400 1.350 1.400 - - 0 0 - 0.479 0.462 0.479 - - 0 - 0.00%
2003-03-31 0 1.400 1.400 1.480 1.390 1.390 20,000 27,900 1.3950 0.479 0.479 0.506 0.476 0.476 58,443 0.4774 -0.71%
2003-03-28 0 1.410 1.400 1.450 1.410 1.460 150,000 212,900 1.4193 0.483 0.479 0.496 0.483 0.500 438,319 0.4857 -2.76%
2003-03-27 0 1.450 1.440 1.480 1.440 1.450 30,000 43,400 1.4467 0.496 0.493 0.506 0.493 0.496 87,664 0.4951 0.69%
2003-03-26 0 1.440 1.430 1.500 1.440 1.440 22,000 31,680 1.4400 0.493 0.489 0.513 0.493 0.493 64,287 0.4928 0.00%
2003-03-25 0 1.440 1.440 1.470 1.440 1.470 50,000 72,600 1.4520 0.493 0.493 0.503 0.493 0.503 146,106 0.4969 -4.00%
2003-03-24 0 1.500 1.440 1.500 - - 0 0 - 0.513 0.493 0.513 - - 0 - 0.00%
2003-03-21 0 1.500 1.420 1.500 - - 0 0 - 0.513 0.486 0.513 - - 0 - 0.00%
2003-03-20 0 1.500 1.420 1.500 1.460 1.500 22,000 32,200 1.4636 0.513 0.486 0.513 0.500 0.513 64,287 0.5009 2.74%
2003-03-19 0 1.460 1.460 1.520 1.460 1.470 40,000 58,600 1.4650 0.500 0.500 0.520 0.500 0.503 116,885 0.5013 -3.95%
2003-03-18 0 1.520 1.520 1.530 1.500 1.520 242,000 365,660 1.5110 0.520 0.520 0.524 0.513 0.520 707,155 0.5171 2.01%
2003-03-17 0 1.490 1.480 1.510 1.370 1.500 644,000 927,880 1.4408 0.510 0.506 0.517 0.469 0.513 1,881,850 0.4931 5.67%
2003-03-14 0 1.410 1.410 1.460 - - 0 0 - 0.483 0.483 0.500 - - 0 - 0.71%
2003-03-13 0 1.400 1.400 1.450 1.400 1.400 10,000 14,000 1.4000 0.479 0.479 0.496 0.479 0.479 29,221 0.4791 0.00%
2003-03-12 0 1.400 1.390 1.400 1.400 1.400 50,000 70,000 1.4000 0.479 0.476 0.479 0.479 0.479 146,106 0.4791 0.00%
2003-03-11 0 1.400 1.370 1.400 1.360 1.400 88,000 122,640 1.3936 0.479 0.469 0.479 0.465 0.479 257,147 0.4769 -0.71%
2003-03-10 0 1.410 1.420 1.430 1.400 1.440 204,000 288,400 1.4137 0.483 0.486 0.489 0.479 0.493 596,114 0.4838 -2.08%
2003-03-07 0 1.440 1.430 1.450 1.420 1.450 370,000 530,540 1.4339 0.493 0.489 0.496 0.486 0.496 1,081,187 0.4907 -0.69%
2003-03-06 0 1.450 1.440 1.450 1.430 1.490 648,000 942,320 1.4542 0.496 0.493 0.496 0.489 0.510 1,893,539 0.4977 -2.03%
2003-03-05 0 1.480 1.470 1.490 1.460 1.500 528,000 787,340 1.4912 0.506 0.503 0.510 0.500 0.513 1,542,884 0.5103 -1.33%
2003-03-04 0 1.500 1.500 1.510 1.500 1.510 316,000 474,760 1.5024 0.513 0.513 0.517 0.513 0.517 923,392 0.5141 -0.66%
2003-03-03 0 1.510 1.500 1.510 1.500 1.520 248,000 374,180 1.5088 0.517 0.513 0.517 0.513 0.520 724,688 0.5163 0.67%
2003-02-28 0 1.500 1.500 1.510 1.500 1.510 544,000 817,060 1.5019 0.513 0.513 0.517 0.513 0.517 1,589,638 0.5140 -1.32%
2003-02-27 0 1.520 1.510 1.520 1.510 1.550 282,000 428,040 1.5179 0.520 0.517 0.520 0.517 0.530 824,040 0.5194 -1.30%
2003-02-26 0 1.540 1.530 1.540 1.520 1.550 368,000 566,540 1.5395 0.527 0.524 0.527 0.520 0.530 1,075,343 0.5268 1.99%
2003-02-25 0 1.510 1.500 1.520 1.500 1.520 322,000 486,200 1.5099 0.517 0.513 0.520 0.513 0.520 940,925 0.5167 0.67%
2003-02-24 0 1.500 1.500 1.520 1.500 1.530 230,000 346,340 1.5058 0.513 0.513 0.520 0.513 0.524 672,089 0.5153 -0.66%
2003-02-21 0 1.510 1.500 1.510 1.500 1.560 812,000 1,234,440 1.5202 0.517 0.513 0.517 0.513 0.534 2,372,768 0.5203 -4.43%
2003-02-20 0 1.580 1.570 1.580 1.510 1.610 2,208,000 3,465,060 1.5693 0.541 0.537 0.541 0.517 0.551 6,452,059 0.5370 4.64%
2003-02-19 0 1.510 1.500 1.510 1.450 1.510 1,078,000 1,584,440 1.4698 0.517 0.513 0.517 0.496 0.517 3,150,054 0.5030 4.14%
2003-02-18 0 1.450 1.450 1.460 1.440 1.450 336,000 486,980 1.4493 0.496 0.496 0.500 0.493 0.496 981,835 0.4960 1.40%
2003-02-17 0 1.430 1.430 1.440 1.400 1.430 184,000 261,040 1.4187 0.489 0.489 0.493 0.479 0.489 537,672 0.4855 3.62%
2003-02-14 0 1.380 1.380 1.390 1.370 1.390 160,000 220,500 1.3781 0.472 0.472 0.476 0.469 0.476 467,540 0.4716 0.73%
2003-02-13 0 1.370 1.370 1.460 1.370 1.370 14,000 19,180 1.3700 0.469 0.469 0.500 0.469 0.469 40,910 0.4688 -0.72%
2003-02-12 0 1.380 1.380 1.400 1.360 1.380 58,000 79,680 1.3738 0.472 0.472 0.479 0.465 0.472 169,483 0.4701 1.47%
2003-02-11 0 1.360 1.360 1.400 - - 0 0 - 0.465 0.465 0.479 - - 0 - 0.00%
2003-02-10 0 1.360 1.360 1.400 1.360 1.370 102,000 138,820 1.3610 0.465 0.465 0.479 0.465 0.469 298,057 0.4657 -0.73%
2003-02-07 0 1.370 1.370 1.390 1.360 1.370 58,000 79,280 1.3669 0.469 0.469 0.476 0.465 0.469 169,483 0.4678 0.74%
2003-02-06 0 1.360 1.350 1.370 1.360 1.370 180,000 245,300 1.3628 0.465 0.462 0.469 0.465 0.469 525,983 0.4664 3.82%
2003-02-05 0 1.310 1.310 - 1.290 1.300 28,000 36,200 1.2929 0.448 0.448 - 0.441 0.445 81,820 0.4424 1.55%
2003-02-04 0 1.290 1.280 1.350 - - 0 0 - 0.441 0.438 0.462 - - 0 - 0.00%
2003-01-30 0 1.290 1.290 1.350 - - 0 0 - 0.441 0.441 0.462 - - 0 - 0.00%
2003-01-29 0 1.290 1.290 1.350 - - 0 0 - 0.441 0.441 0.462 - - 0 - 0.78%
2003-01-28 0 1.280 1.280 1.350 1.280 1.280 66,000 84,480 1.2800 0.438 0.438 0.462 0.438 0.438 192,860 0.4380 0.00%
2003-01-27 0 1.280 1.280 1.320 1.280 1.300 200,000 258,600 1.2930 0.438 0.438 0.452 0.438 0.445 584,426 0.4425 -3.03%
2003-01-24 0 1.320 1.320 1.340 1.320 1.340 40,000 53,000 1.3250 0.452 0.452 0.459 0.452 0.459 116,885 0.4534 -4.35%
2003-01-23 0 1.380 1.340 1.380 1.380 1.390 36,000 49,880 1.3856 0.472 0.459 0.472 0.472 0.476 105,197 0.4742 -0.72%
2003-01-22 0 1.390 1.380 1.390 1.380 1.420 160,000 222,700 1.3919 0.476 0.472 0.476 0.472 0.486 467,540 0.4763 -2.11%
2003-01-21 0 1.420 1.420 1.440 1.420 1.420 40,000 56,800 1.4200 0.486 0.486 0.493 0.486 0.486 116,885 0.4859 -0.70%
2003-01-20 0 1.430 1.370 1.430 1.430 1.430 6,000 8,580 1.4300 0.489 0.469 0.489 0.489 0.489 17,533 0.4894 0.00%
2003-01-17 0 1.430 1.430 1.450 1.420 1.450 352,000 504,700 1.4338 0.489 0.489 0.496 0.486 0.496 1,028,589 0.4907 -2.05%
2003-01-16 0 1.460 1.460 1.470 1.460 1.470 184,000 269,980 1.4673 0.500 0.500 0.503 0.500 0.503 537,672 0.5021 -2.01%
2003-01-15 0 1.490 1.490 1.500 1.480 1.500 194,000 289,020 1.4898 0.510 0.510 0.513 0.506 0.513 566,893 0.5098 0.00%
2003-01-14 0 1.490 1.490 1.510 1.460 1.490 132,000 194,320 1.4721 0.510 0.510 0.517 0.500 0.510 385,721 0.5038 1.36%
2003-01-13 0 1.470 1.460 1.490 1.450 1.510 948,000 1,412,660 1.4901 0.503 0.500 0.510 0.496 0.517 2,770,177 0.5100 2.08%
2003-01-10 0 1.440 1.430 1.450 1.420 1.450 1,544,000 2,201,200 1.4256 0.493 0.489 0.496 0.486 0.496 4,511,766 0.4879 1.41%
2003-01-09 0 1.420 1.420 1.430 1.410 1.420 228,000 323,160 1.4174 0.486 0.486 0.489 0.483 0.486 666,245 0.4850 0.00%
2003-01-08 0 1.420 1.420 1.430 1.410 1.430 150,000 213,500 1.4233 0.486 0.486 0.489 0.483 0.489 438,319 0.4871 0.71%
2003-01-07 0 1.410 1.410 1.430 1.410 1.440 388,000 553,040 1.4254 0.483 0.483 0.489 0.483 0.493 1,133,786 0.4878 -2.08%
2003-01-06 0 1.440 1.440 1.450 1.380 1.440 430,000 610,900 1.4207 0.493 0.493 0.496 0.472 0.493 1,256,515 0.4862 3.60%
2003-01-03 0 1.390 1.370 1.390 1.330 1.390 910,000 1,246,300 1.3696 0.476 0.469 0.476 0.455 0.476 2,659,136 0.4687 3.73%
2003-01-02 0 1.340 1.310 1.340 - - 0 0 - 0.459 0.448 0.459 - - 0 - 0.00%
2002-12-31 0 1.340 1.310 1.360 1.310 1.340 48,000 63,480 1.3225 0.459 0.448 0.465 0.448 0.459 140,262 0.4526 0.00%
2002-12-30 0 1.340 1.330 1.340 1.310 1.400 180,000 242,140 1.3452 0.459 0.455 0.459 0.448 0.479 525,983 0.4604 -2.90%
2002-12-27 0 1.380 1.360 1.380 1.300 1.380 756,000 1,011,720 1.3383 0.472 0.465 0.472 0.445 0.472 2,209,129 0.4580 6.15%
2002-12-24 0 1.300 1.290 1.300 1.280 1.300 60,000 77,200 1.2867 0.445 0.441 0.445 0.438 0.445 175,328 0.4403 1.56%
2002-12-23 0 1.280 1.280 1.290 1.280 1.290 462,000 591,500 1.2803 0.438 0.438 0.441 0.438 0.441 1,350,023 0.4381 -0.78%
2002-12-20 0 1.290 1.270 1.290 1.280 1.300 182,000 234,640 1.2892 0.441 0.435 0.441 0.438 0.445 531,827 0.4412 -0.77%
2002-12-19 0 1.300 1.280 1.300 1.270 1.300 392,000 502,300 1.2814 0.445 0.438 0.445 0.435 0.445 1,145,474 0.4385 1.56%
2002-12-18 0 1.280 1.260 1.280 1.240 1.280 548,000 690,140 1.2594 0.438 0.431 0.438 0.424 0.438 1,601,326 0.4310 1.59%
2002-12-17 0 1.260 1.260 1.280 1.260 1.270 38,000 48,080 1.2653 0.431 0.431 0.438 0.431 0.435 111,041 0.4330 0.80%
2002-12-16 0 1.250 1.240 1.260 1.230 1.250 160,000 197,900 1.2369 0.428 0.424 0.431 0.421 0.428 467,540 0.4233 1.63%
2002-12-13 0 1.230 1.230 1.260 1.230 1.230 8,000 9,840 1.2300 0.421 0.421 0.431 0.421 0.421 23,377 0.4209 -2.38%
2002-12-12 0 1.260 1.250 1.260 1.220 1.260 496,000 619,900 1.2498 0.431 0.428 0.431 0.418 0.431 1,449,375 0.4277 0.80%
2002-12-11 0 1.250 1.250 1.260 1.220 1.270 1,292,000 1,598,040 1.2369 0.428 0.428 0.431 0.418 0.435 3,775,389 0.4233 -1.57%
2002-12-10 0 1.270 1.220 1.270 1.220 1.270 476,000 581,920 1.2225 0.435 0.418 0.435 0.418 0.435 1,390,933 0.4184 2.42%
2002-12-09 0 1.240 1.240 1.260 1.240 1.270 276,000 343,740 1.2454 0.424 0.424 0.431 0.424 0.435 806,507 0.4262 -2.36%
2002-12-06 0 1.270 1.260 1.280 1.250 1.270 626,000 788,740 1.2600 0.435 0.431 0.438 0.428 0.435 1,829,252 0.4312 0.00%
2002-12-05 0 1.270 1.260 1.270 1.210 1.270 254,000 316,600 1.2465 0.435 0.431 0.435 0.414 0.435 742,221 0.4266 5.83%
2002-12-04 0 1.200 1.200 1.210 1.200 1.210 230,000 277,200 1.2052 0.411 0.411 0.414 0.411 0.414 672,089 0.4124 -3.23%
2002-12-03 0 1.240 1.230 1.260 1.240 1.260 120,000 149,700 1.2475 0.424 0.421 0.431 0.424 0.431 350,655 0.4269 -3.12%
2002-12-02 0 1.280 1.250 1.280 1.260 1.280 402,000 510,160 1.2691 0.438 0.428 0.438 0.431 0.438 1,174,695 0.4343 -1.54%
2002-11-29 0 1.300 1.290 1.300 1.250 1.300 1,226,000 1,578,700 1.2877 0.445 0.441 0.445 0.428 0.445 3,582,529 0.4407 0.00%
2002-11-28 0 1.300 1.290 1.310 1.280 1.320 2,328,000 3,018,940 1.2968 0.445 0.441 0.448 0.438 0.452 6,802,714 0.4438 3.17%
2002-11-27 0 1.260 1.260 1.280 1.240 1.280 1,940,000 2,439,400 1.2574 0.431 0.431 0.438 0.424 0.438 5,668,928 0.4303 4.13%
2002-11-26 0 1.210 1.220 1.240 1.200 1.260 5,270,000 6,470,220 1.2277 0.414 0.418 0.424 0.411 0.431 15,399,614 0.4202 1.68%
2002-11-25 0 1.190 1.180 1.190 1.140 1.190 1,646,000 1,916,440 1.1643 0.407 0.404 0.407 0.390 0.407 4,809,823 0.3984 6.25%
2002-11-22 0 1.120 1.120 1.130 1.120 1.140 964,000 1,095,060 1.1360 0.383 0.383 0.387 0.383 0.390 2,816,931 0.3887 0.00%
2002-11-21 0 1.120 1.120 1.140 1.120 1.120 250,000 280,000 1.1200 0.383 0.383 0.390 0.383 0.383 730,532 0.3833 0.90%
2002-11-20 0 1.110 1.110 1.130 1.110 1.120 56,000 62,560 1.1171 0.380 0.380 0.387 0.380 0.383 163,639 0.3823 -1.77%
2002-11-19 0 1.130 1.120 1.150 1.130 1.130 70,000 79,100 1.1300 0.387 0.383 0.394 0.387 0.387 204,549 0.3867 0.00%
2002-11-18 0 1.130 1.130 1.140 1.130 1.150 582,000 662,720 1.1387 0.387 0.387 0.390 0.387 0.394 1,700,678 0.3897 0.89%
2002-11-15 0 1.120 1.120 1.150 1.120 1.150 328,000 371,480 1.1326 0.383 0.383 0.394 0.383 0.394 958,458 0.3876 1.82%
2002-11-14 0 1.100 1.100 1.130 1.100 1.130 220,000 244,000 1.1091 0.376 0.376 0.387 0.376 0.387 642,868 0.3795 0.00%
2002-11-13 0 1.100 1.100 1.130 1.100 1.120 268,000 298,760 1.1148 0.376 0.376 0.387 0.376 0.383 783,130 0.3815 0.00%
2002-11-12 0 1.100 1.090 1.130 1.100 1.100 704,000 759,304 1.0786 0.376 0.373 0.387 0.376 0.376 2,057,178 0.3691 1.85%
2002-11-11 0 1.080 1.050 1.110 1.050 1.100 798,000 862,460 1.0808 0.370 0.359 0.380 0.359 0.376 2,331,858 0.3699 0.93%
2002-11-08 0 1.070 1.060 1.120 1.070 1.100 655,000 709,420 1.0831 0.366 0.363 0.383 0.366 0.376 1,913,994 0.3706 -5.31%
2002-11-07 0 1.130 1.130 1.150 1.060 1.150 1,466,000 1,598,060 1.0901 0.387 0.387 0.394 0.363 0.394 4,283,840 0.3730 6.60%
2002-11-06 0 1.060 1.040 1.070 1.040 1.080 628,000 671,066 1.0686 0.363 0.356 0.366 0.356 0.370 1,835,096 0.3657 -4.50%
2002-11-05 0 1.110 1.110 1.130 1.110 1.130 110,000 123,556 1.1232 0.380 0.380 0.387 0.380 0.387 321,434 0.3844 -0.89%
2002-11-04 0 1.120 1.110 1.130 1.120 1.140 244,000 274,660 1.1257 0.383 0.380 0.387 0.383 0.390 712,999 0.3852 -0.88%
2002-11-01 0 1.130 1.120 1.130 1.130 1.140 220,000 250,100 1.1368 0.387 0.383 0.387 0.387 0.390 642,868 0.3890 -0.88%
2002-10-31 0 1.140 1.140 - 1.140 1.150 348,000 400,020 1.1495 0.390 0.390 - 0.390 0.394 1,016,901 0.3934 0.00%
2002-10-30 0 1.140 1.130 1.150 1.140 1.150 288,000 329,840 1.1453 0.390 0.387 0.394 0.390 0.394 841,573 0.3919 -0.87%
2002-10-29 0 1.150 1.140 1.150 1.140 1.150 326,000 372,660 1.1431 0.394 0.390 0.394 0.390 0.394 952,614 0.3912 -0.86%
2002-10-28 0 1.160 1.160 1.180 1.160 1.180 470,000 552,900 1.1764 0.397 0.397 0.404 0.397 0.404 1,373,400 0.4026 -3.33%
2002-10-25 0 1.200 1.170 1.180 1.180 1.200 590,000 697,920 1.1829 0.411 0.400 0.404 0.404 0.411 1,724,055 0.4048 -2.44%
2002-10-24 0 1.230 1.220 1.240 1.210 1.260 290,000 357,100 1.2314 0.421 0.418 0.424 0.414 0.431 847,417 0.4214 4.24%
2002-10-23 0 1.180 1.180 1.210 1.180 1.210 340,000 402,100 1.1826 0.404 0.404 0.414 0.404 0.414 993,524 0.4047 -2.48%
2002-10-22 0 1.210 1.200 1.210 1.190 1.210 26,000 31,340 1.2054 0.414 0.411 0.414 0.407 0.414 75,975 0.4125 1.68%
2002-10-21 0 1.190 1.190 1.210 - - 0 0 - 0.407 0.407 0.414 - - 0 - 0.00%
2002-10-18 0 1.190 1.190 1.200 1.190 1.230 274,000 332,800 1.2146 0.407 0.407 0.411 0.407 0.421 800,663 0.4157 -0.83%
2002-10-17 0 1.200 1.170 1.210 1.170 1.200 270,000 317,260 1.1750 0.411 0.400 0.414 0.400 0.411 788,975 0.4021 2.56%
2002-10-16 0 1.170 1.170 1.180 1.170 1.190 476,000 560,140 1.1768 0.400 0.400 0.404 0.400 0.407 1,390,933 0.4027 2.63%
2002-10-15 0 1.140 1.140 1.150 1.100 1.250 628,000 716,120 1.1403 0.390 0.390 0.394 0.376 0.428 1,835,096 0.3902 5.56%
2002-10-11 0 1.080 1.080 1.100 1.080 1.110 440,000 484,640 1.1015 0.370 0.370 0.376 0.370 0.380 1,285,736 0.3769 -2.70%
2002-10-10 0 1.110 1.110 1.130 1.110 1.120 248,000 276,780 1.1160 0.380 0.380 0.387 0.380 0.383 724,688 0.3819 -0.89%
2002-10-09 0 1.120 1.120 1.130 1.120 1.130 218,000 244,260 1.1205 0.383 0.383 0.387 0.383 0.387 637,024 0.3834 0.00%
2002-10-08 0 1.120 1.110 1.160 1.100 1.150 928,000 1,040,560 1.1213 0.383 0.380 0.397 0.376 0.394 2,711,735 0.3837 -2.61%
2002-10-07 0 1.150 1.150 1.160 1.150 1.170 190,000 221,500 1.1658 0.394 0.394 0.397 0.394 0.400 555,204 0.3990 -1.71%
2002-10-04 0 1.170 1.170 1.180 1.170 1.170 192,000 224,640 1.1700 0.400 0.400 0.404 0.400 0.400 561,049 0.4004 0.00%
2002-10-03 0 1.170 1.160 1.170 1.170 1.180 300,000 353,000 1.1767 0.400 0.397 0.400 0.400 0.404 876,638 0.4027 -0.85%
2002-10-02 0 1.180 1.180 1.190 1.180 1.180 332,000 391,760 1.1800 0.404 0.404 0.407 0.404 0.404 970,146 0.4038 0.00%
2002-09-30 0 1.180 1.180 1.190 1.180 1.190 610,000 721,300 1.1825 0.404 0.404 0.407 0.404 0.407 1,782,498 0.4047 -0.84%
2002-09-27 0 1.190 1.180 1.190 1.180 1.200 214,000 253,960 1.1867 0.407 0.404 0.407 0.404 0.411 625,335 0.4061 1.19%
2002-09-26 0 1.200 1.190 1.210 1.200 1.200 316,000 379,200 1.2000 0.402 0.399 0.406 0.402 0.402 942,237 0.4024 0.00%
2002-09-25 0 1.200 1.200 1.220 1.190 1.200 1,542,000 1,848,600 1.1988 0.402 0.402 0.409 0.399 0.402 4,597,879 0.4021 0.00%
2002-09-24 0 1.200 1.170 1.190 1.200 1.200 70,000 84,000 1.2000 0.402 0.392 0.399 0.402 0.402 208,723 0.4024 0.84%
2002-09-23 0 1.190 1.190 1.210 1.180 1.200 320,000 380,320 1.1885 0.399 0.399 0.406 0.396 0.402 954,164 0.3986 2.59%
2002-09-20 0 1.160 1.150 1.160 1.130 1.160 376,000 427,440 1.1368 0.389 0.386 0.389 0.379 0.389 1,121,143 0.3813 0.00%
2002-09-19 0 1.160 1.150 1.170 1.160 1.160 196,000 227,360 1.1600 0.389 0.386 0.392 0.389 0.389 584,426 0.3890 -2.52%
2002-09-18 0 1.190 1.160 1.190 - - 0 0 - 0.399 0.389 0.399 - - 0 - 0.00%
2002-09-17 0 1.190 1.180 1.200 1.150 1.240 1,784,000 2,124,860 1.1911 0.399 0.396 0.402 0.386 0.416 5,319,466 0.3994 -2.46%
2002-09-16 0 1.220 1.230 1.240 1.200 1.240 506,000 616,440 1.2183 0.409 0.413 0.416 0.402 0.416 1,508,772 0.4086 1.67%
2002-09-13 0 1.200 1.200 1.230 1.200 1.250 1,004,000 1,238,720 1.2338 0.402 0.402 0.413 0.402 0.419 2,993,690 0.4138 -3.23%
2002-09-12 0 1.240 1.240 1.260 1.200 1.260 1,042,000 1,280,840 1.2292 0.416 0.416 0.423 0.402 0.423 3,106,997 0.4122 5.08%
2002-09-11 0 1.180 1.180 1.210 1.170 1.200 256,000 302,900 1.1832 0.396 0.396 0.406 0.392 0.402 763,331 0.3968 -0.84%
2002-09-10 0 1.190 1.170 1.190 1.180 1.200 130,000 154,700 1.1900 0.399 0.392 0.399 0.396 0.402 387,629 0.3991 2.59%
2002-09-09 0 1.160 1.150 1.190 1.150 1.200 206,000 239,700 1.1636 0.389 0.386 0.399 0.386 0.402 614,243 0.3902 -3.33%
2002-09-06 0 1.200 1.190 1.200 1.160 1.230 816,000 980,980 1.2022 0.402 0.399 0.402 0.389 0.413 2,433,119 0.4032 1.69%
2002-09-05 0 1.180 1.170 1.180 1.150 1.200 542,000 638,700 1.1784 0.396 0.392 0.396 0.386 0.402 1,616,116 0.3952 4.42%
2002-09-04 0 1.130 1.120 1.140 1.130 1.160 1,526,000 1,740,480 1.1406 0.379 0.376 0.382 0.379 0.389 4,550,171 0.3825 -3.42%
2002-09-03 0 1.170 1.160 1.200 1.170 1.240 642,000 766,960 1.1946 0.392 0.389 0.402 0.392 0.416 1,914,292 0.4006 -5.65%
2002-09-02 0 1.240 1.230 1.240 1.220 1.240 736,000 905,600 1.2304 0.416 0.413 0.416 0.409 0.416 2,194,578 0.4127 -0.80%
2002-08-30 0 1.250 1.250 1.270 1.190 1.260 1,050,000 1,286,320 1.2251 0.419 0.419 0.426 0.399 0.423 3,130,851 0.4109 -0.79%
2002-08-29 0 1.260 1.230 1.260 1.230 1.260 102,000 128,120 1.2561 0.423 0.413 0.423 0.413 0.423 304,140 0.4213 0.00%
2002-08-28 0 1.260 1.240 1.260 1.230 1.280 1,628,000 2,040,280 1.2532 0.423 0.416 0.423 0.413 0.429 4,854,311 0.4203 -3.08%
2002-08-27 0 1.300 1.300 1.320 1.300 1.320 100,000 132,500 1.3250 0.436 0.436 0.443 0.436 0.443 298,176 0.4444 -3.70%
2002-08-26 0 1.350 1.330 1.360 1.350 1.360 70,000 94,700 1.3529 0.453 0.446 0.456 0.453 0.456 208,723 0.4537 -3.57%
2002-08-23 0 1.400 1.390 1.410 1.400 1.440 156,000 218,980 1.4037 0.470 0.466 0.473 0.470 0.483 465,155 0.4708 0.00%
2002-08-22 0 1.400 1.390 1.410 1.400 1.420 210,000 295,680 1.4080 0.470 0.466 0.473 0.470 0.476 626,170 0.4722 0.72%
2002-08-21 0 1.390 1.380 1.390 1.370 1.390 168,000 231,900 1.3804 0.466 0.463 0.466 0.459 0.466 500,936 0.4629 2.21%
2002-08-20 0 1.360 1.350 1.370 1.340 1.380 222,000 301,440 1.3578 0.456 0.453 0.459 0.449 0.463 661,951 0.4554 0.00%
2002-08-19 0 1.360 1.320 1.360 1.320 1.360 144,000 191,680 1.3311 0.456 0.443 0.456 0.443 0.456 429,374 0.4464 6.25%
2002-08-16 0 1.280 1.280 1.300 1.240 1.300 74,000 95,140 1.2857 0.429 0.429 0.436 0.416 0.436 220,650 0.4312 0.79%
2002-08-15 0 1.270 1.250 1.270 1.250 1.270 54,000 67,980 1.2589 0.426 0.419 0.426 0.419 0.426 161,015 0.4222 4.10%
2002-08-14 0 1.220 1.220 1.270 1.220 1.220 30,000 36,600 1.2200 0.409 0.409 0.426 0.409 0.409 89,453 0.4092 -4.69%
2002-08-13 0 1.280 1.240 1.280 1.240 1.280 172,000 213,840 1.2433 0.429 0.416 0.429 0.416 0.429 512,863 0.4170 3.23%
2002-08-12 0 1.240 1.240 1.310 1.240 1.250 142,000 177,380 1.2492 0.416 0.416 0.439 0.416 0.419 423,410 0.4189 -6.06%
2002-08-09 0 1.320 1.260 1.320 1.260 1.320 156,000 199,380 1.2781 0.443 0.423 0.443 0.423 0.443 465,155 0.4286 7.32%
2002-08-08 0 1.230 1.230 1.270 1.210 1.270 690,000 845,180 1.2249 0.413 0.413 0.426 0.406 0.426 2,057,417 0.4108 0.00%
2002-08-07 0 1.230 1.220 1.240 1.220 1.280 364,000 451,280 1.2398 0.413 0.409 0.416 0.409 0.429 1,085,362 0.4158 0.82%
2002-08-06 0 1.220 1.200 1.220 1.200 1.280 542,000 665,660 1.2282 0.409 0.402 0.409 0.402 0.429 1,616,116 0.4119 -3.94%
2002-08-05 0 1.270 1.270 1.290 1.270 1.300 556,000 719,500 1.2941 0.426 0.426 0.433 0.426 0.436 1,657,860 0.4340 -2.31%
2002-08-02 0 1.300 1.290 1.300 1.300 1.300 570,000 741,000 1.3000 0.436 0.433 0.436 0.436 0.436 1,699,605 0.4360 -2.99%
2002-08-01 0 1.340 1.340 1.370 1.340 1.380 1,000,000 1,369,680 1.3697 0.449 0.449 0.459 0.449 0.463 2,981,763 0.4594 -3.60%
2002-07-31 0 1.390 1.380 1.390 - - 50,000 69,500 1.3900 0.466 0.463 0.466 - - 149,088 0.4662 0.00%
2002-07-30 0 1.390 1.380 1.390 1.390 1.440 1,192,000 1,675,560 1.4057 0.466 0.463 0.466 0.466 0.483 3,554,262 0.4714 2.21%
2002-07-29 0 1.360 1.360 1.370 1.300 1.360 390,000 516,320 1.3239 0.456 0.456 0.459 0.436 0.456 1,162,888 0.4440 7.94%
2002-07-26 0 1.260 1.260 1.300 1.260 1.450 1,338,000 1,784,420 1.3336 0.423 0.423 0.436 0.423 0.486 3,989,599 0.4473 -11.89%
2002-07-25 0 1.430 1.350 1.430 1.370 1.460 396,000 559,700 1.4134 0.480 0.453 0.480 0.459 0.490 1,180,778 0.4740 -1.38%
2002-07-24 0 1.450 1.430 1.460 1.450 1.480 120,000 175,200 1.4600 0.486 0.480 0.490 0.486 0.496 357,812 0.4896 -3.33%
2002-07-23 0 1.500 1.480 1.500 1.450 1.500 154,000 228,560 1.4842 0.503 0.496 0.503 0.486 0.503 459,192 0.4977 2.04%
2002-07-22 0 1.470 1.470 1.520 1.470 1.580 80,000 122,400 1.5300 0.493 0.493 0.510 0.493 0.530 238,541 0.5131 -6.96%
2002-07-19 0 1.580 1.550 1.580 1.550 1.590 368,000 582,820 1.5838 0.530 0.520 0.530 0.520 0.533 1,097,289 0.5311 -0.63%
2002-07-18 0 1.590 1.510 1.590 - - 0 0 - 0.533 0.506 0.533 - - 0 - -0.62%
2002-07-17 0 1.600 1.510 1.600 - - 0 0 - 0.537 0.506 0.537 - - 0 - 0.00%
2002-07-16 0 1.600 1.550 1.600 1.600 1.600 30,000 48,000 1.6000 0.537 0.520 0.537 0.537 0.537 89,453 0.5366 -1.84%
2002-07-15 0 1.630 1.620 1.640 1.620 1.640 150,000 244,200 1.6280 0.547 0.543 0.550 0.543 0.550 447,264 0.5460 -1.21%
2002-07-12 0 1.650 1.650 1.680 1.590 1.700 934,000 1,522,640 1.6302 0.553 0.553 0.563 0.533 0.570 2,784,967 0.5467 1.23%
2002-07-11 0 1.630 1.630 1.650 1.630 1.670 502,000 825,580 1.6446 0.547 0.547 0.553 0.547 0.560 1,496,845 0.5515 -2.40%
2002-07-10 0 1.670 1.660 1.690 1.670 1.700 122,000 203,800 1.6705 0.560 0.557 0.567 0.560 0.570 363,775 0.5602 -1.76%
2002-07-09 0 1.700 1.680 1.700 - - 0 0 - 0.570 0.563 0.570 - - 0 - 0.00%
2002-07-08 0 1.700 1.680 1.700 1.710 1.720 82,000 140,640 1.7151 0.570 0.563 0.570 0.573 0.577 244,505 0.5752 0.00%
2002-07-05 0 1.700 1.690 1.720 1.700 1.750 306,000 525,500 1.7173 0.570 0.567 0.577 0.570 0.587 912,420 0.5759 -2.86%
2002-07-04 0 1.750 1.730 1.750 1.730 1.750 356,000 617,880 1.7356 0.587 0.580 0.587 0.580 0.587 1,061,508 0.5821 1.74%
2002-07-03 0 1.720 1.720 1.740 1.700 1.720 192,000 329,200 1.7146 0.577 0.577 0.584 0.570 0.577 572,499 0.5750 2.38%
2002-07-02 0 1.680 1.680 1.740 1.670 1.740 962,000 1,626,860 1.6911 0.563 0.563 0.584 0.560 0.584 2,868,456 0.5672 -4.55%
2002-06-28 0 1.760 1.760 1.770 1.750 1.760 158,000 277,100 1.7538 0.590 0.590 0.594 0.587 0.590 471,119 0.5882 0.57%
2002-06-27 0 1.750 1.740 1.760 1.730 1.750 202,000 351,000 1.7376 0.587 0.584 0.590 0.580 0.587 602,316 0.5828 1.74%
2002-06-26 0 1.720 1.720 1.740 1.720 1.770 528,000 912,800 1.7288 0.577 0.577 0.584 0.577 0.594 1,574,371 0.5798 -1.71%
2002-06-25 0 1.750 1.750 1.790 1.750 1.790 886,000 1,559,180 1.7598 0.587 0.587 0.600 0.587 0.600 2,641,842 0.5902 -2.23%
2002-06-24 0 1.790 1.760 1.790 1.720 1.800 800,000 1,421,520 1.7769 0.600 0.590 0.600 0.577 0.604 2,385,411 0.5959 5.29%
2002-06-21 0 1.700 1.700 1.730 1.680 1.710 1,504,000 2,556,400 1.6997 0.570 0.570 0.580 0.563 0.573 4,484,572 0.5700 -1.73%
2002-06-20 0 1.730 1.720 1.730 1.700 1.730 1,300,000 2,225,260 1.7117 0.580 0.577 0.580 0.570 0.580 3,876,292 0.5741 1.17%
2002-06-19 0 1.710 1.700 1.710 1.680 1.830 3,518,000 6,092,560 1.7318 0.573 0.570 0.573 0.563 0.614 10,489,843 0.5808 -5.00%
2002-06-18 0 1.800 1.800 1.820 1.790 1.870 1,996,000 3,633,800 1.8205 0.604 0.604 0.610 0.600 0.627 5,951,599 0.6106 -2.17%
2002-06-17 0 1.840 1.840 1.850 1.840 1.860 4,652,000 8,604,400 1.8496 0.617 0.617 0.620 0.617 0.624 13,871,163 0.6203 -2.13%
2002-06-14 0 1.880 1.870 1.890 1.860 1.900 1,198,000 2,251,020 1.8790 0.630 0.627 0.634 0.624 0.637 3,572,152 0.6302 1.62%
2002-06-13 0 1.850 1.850 1.860 1.850 1.870 362,000 672,640 1.8581 0.620 0.620 0.624 0.620 0.627 1,079,398 0.6232 0.00%
2002-06-12 0 1.850 1.850 1.860 1.820 1.870 504,000 929,280 1.8438 0.620 0.620 0.624 0.610 0.627 1,502,809 0.6184 1.09%
2002-06-11 0 1.830 1.830 1.850 1.820 1.860 860,000 1,577,160 1.8339 0.614 0.614 0.620 0.610 0.624 2,564,316 0.6150 -1.08%
2002-06-10 0 1.850 1.850 1.860 1.820 1.910 2,516,000 4,672,040 1.8569 0.620 0.620 0.624 0.610 0.641 7,502,116 0.6228 0.00%
2002-06-07 0 1.850 1.850 1.860 1.850 1.910 242,000 451,020 1.8637 0.620 0.620 0.624 0.620 0.641 721,587 0.6250 -2.63%
2002-06-06 0 1.900 1.880 1.900 1.870 1.950 1,568,000 2,986,820 1.9049 0.637 0.630 0.637 0.627 0.654 4,675,405 0.6388 -1.04%
2002-06-05 0 1.920 1.910 1.930 1.860 1.970 5,698,000 11,036,480 1.9369 0.644 0.641 0.647 0.624 0.661 16,990,087 0.6496 5.49%
2002-06-04 0 1.820 1.820 1.830 1.800 1.850 1,900,000 3,464,780 1.8236 0.610 0.610 0.614 0.604 0.620 5,665,350 0.6116 -0.55%
2002-06-03 0 1.830 1.830 1.860 1.800 1.880 3,088,000 5,670,100 1.8362 0.614 0.614 0.624 0.604 0.630 9,207,685 0.6158 -1.61%
2002-05-31 0 1.860 1.860 1.870 1.750 1.880 8,958,000 16,330,300 1.8230 0.624 0.624 0.627 0.587 0.630 26,710,635 0.6114 7.51%
2002-05-30 0 1.730 1.710 1.730 1.640 1.770 6,778,000 11,590,620 1.7100 0.580 0.573 0.580 0.550 0.594 20,210,391 0.5735 -2.81%
2002-05-29 0 1.780 1.710 1.780 1.700 1.880 4,630,000 8,346,260 1.8026 0.597 0.573 0.597 0.570 0.630 13,805,564 0.6046 -4.81%
2002-05-28 0 1.870 1.860 1.880 1.860 1.940 1,932,000 3,615,960 1.8716 0.627 0.624 0.630 0.624 0.651 5,760,767 0.6277 -4.59%
2002-05-27 0 1.960 1.930 1.950 1.920 2.025 2,058,000 4,083,670 1.9843 0.657 0.647 0.654 0.644 0.679 6,136,469 0.6655 -0.51%
2002-05-24 0 1.970 1.940 1.980 1.790 2.000 6,076,000 11,464,380 1.8868 0.661 0.651 0.664 0.600 0.671 18,117,193 0.6328 3.68%
2002-05-23 0 1.900 1.890 1.900 1.860 1.920 4,272,000 8,075,520 1.8903 0.637 0.634 0.637 0.624 0.644 12,738,092 0.6340 0.00%
2002-05-22 0 1.900 1.880 1.920 1.850 1.950 6,550,000 12,415,180 1.8954 0.637 0.630 0.644 0.620 0.654 19,530,549 0.6357 2.15%
2002-05-21 0 1.860 1.860 1.880 1.700 1.900 13,257,000 24,340,560 1.8361 0.624 0.624 0.630 0.570 0.637 39,529,235 0.6158 7.51%
2002-05-17 0 1.730 1.720 1.730 1.580 1.780 18,676,000 31,817,520 1.7037 0.580 0.577 0.580 0.530 0.597 55,687,410 0.5714 8.12%
2002-05-16 0 1.600 1.600 1.610 1.580 1.670 5,510,000 8,913,100 1.6176 0.537 0.537 0.540 0.530 0.560 16,429,515 0.5425 -1.23%
2002-05-15 0 1.620 1.610 1.630 1.590 1.710 8,124,000 13,474,320 1.6586 0.543 0.540 0.547 0.533 0.573 24,223,844 0.5562 -0.61%
2002-05-14 0 1.630 1.610 1.640 1.460 1.680 29,034,000 46,357,180 1.5967 0.547 0.540 0.550 0.490 0.563 86,572,513 0.5355 13.19%
2002-05-13 0 1.440 1.430 1.440 1.340 1.440 11,678,000 16,373,040 1.4020 0.483 0.480 0.483 0.449 0.483 34,821,031 0.4702 8.27%
2002-05-10 0 1.330 1.320 1.330 1.300 1.330 1,696,000 2,230,720 1.3153 0.446 0.443 0.446 0.436 0.446 5,057,070 0.4411 3.91%
2002-05-09 0 1.280 1.280 1.290 1.270 1.330 2,752,000 3,547,940 1.2892 0.429 0.429 0.433 0.426 0.446 8,205,812 0.4324 0.00%
2002-05-08 0 1.280 1.280 1.290 1.260 1.340 2,328,000 2,997,760 1.2877 0.429 0.429 0.433 0.423 0.449 6,941,545 0.4319 -4.48%
2002-05-07 0 1.340 1.340 1.350 1.340 1.370 486,000 654,220 1.3461 0.449 0.449 0.453 0.449 0.459 1,449,137 0.4515 -0.74%
2002-05-06 0 1.350 1.350 1.360 1.350 1.380 910,000 1,239,120 1.3617 0.453 0.453 0.456 0.453 0.463 2,713,405 0.4567 -1.46%
2002-05-03 0 1.370 1.360 1.380 1.370 1.390 582,000 799,380 1.3735 0.459 0.456 0.463 0.459 0.466 1,735,386 0.4606 -0.15%
2002-05-02 0 1.420 1.420 1.430 1.410 1.440 2,306,000 3,288,160 1.4259 0.460 0.460 0.463 0.457 0.467 7,116,504 0.4620 2.90%
2002-04-30 0 1.380 1.380 1.390 1.380 1.410 1,344,000 1,875,000 1.3951 0.447 0.447 0.450 0.447 0.457 4,147,693 0.4521 0.00%
2002-04-29 0 1.380 1.380 1.390 1.370 1.390 1,210,000 1,659,940 1.3719 0.447 0.447 0.450 0.444 0.450 3,734,159 0.4445 0.73%
2002-04-26 0 1.370 1.370 1.390 1.350 1.400 4,866,000 6,677,160 1.3722 0.444 0.444 0.450 0.437 0.454 15,016,872 0.4446 -2.14%
2002-04-25 0 1.400 1.390 1.400 1.390 1.420 664,000 933,340 1.4056 0.454 0.450 0.454 0.450 0.460 2,049,158 0.4555 0.00%
2002-04-24 0 1.400 1.390 1.410 1.390 1.440 3,112,000 4,407,560 1.4163 0.454 0.450 0.457 0.450 0.467 9,603,886 0.4589 1.45%
2002-04-23 0 1.380 1.380 1.390 1.360 1.410 2,498,000 3,486,320 1.3956 0.447 0.447 0.450 0.441 0.457 7,709,032 0.4522 0.73%
2002-04-22 0 1.370 1.360 1.370 1.360 1.450 4,946,000 6,848,120 1.3846 0.444 0.441 0.444 0.441 0.470 15,263,759 0.4487 -4.20%
2002-04-19 0 1.430 1.420 1.430 1.400 1.490 1,958,000 2,827,720 1.4442 0.463 0.460 0.463 0.454 0.483 6,042,548 0.4680 -1.38%
2002-04-18 0 1.450 1.460 1.470 1.440 1.520 5,298,000 7,839,260 1.4797 0.470 0.473 0.476 0.467 0.493 16,350,060 0.4795 0.00%
2002-04-17 0 1.450 1.440 1.450 1.450 1.520 6,050,000 8,984,540 1.4850 0.470 0.467 0.470 0.470 0.493 18,670,793 0.4812 -0.68%
2002-04-16 0 1.460 1.450 1.460 1.390 1.510 9,890,000 14,426,820 1.4587 0.473 0.470 0.473 0.450 0.489 30,521,346 0.4727 6.57%
2002-04-15 0 1.370 1.370 1.390 1.370 1.440 4,928,000 6,876,800 1.3955 0.444 0.444 0.450 0.444 0.467 15,208,209 0.4522 -4.20%
2002-04-12 0 1.430 1.420 1.440 1.370 1.460 8,132,000 11,458,500 1.4091 0.463 0.460 0.467 0.444 0.473 25,096,014 0.4566 1.42%
2002-04-11 0 1.410 1.400 1.410 1.370 1.480 17,318,000 24,519,100 1.4158 0.457 0.454 0.457 0.444 0.480 53,444,759 0.4588 -0.70%
2002-04-10 0 1.420 1.410 1.420 1.260 1.430 29,820,000 40,259,380 1.3501 0.460 0.457 0.460 0.408 0.463 92,026,949 0.4375 12.70%
2002-04-09 0 1.260 1.250 1.270 1.210 1.270 4,888,000 6,058,520 1.2395 0.408 0.405 0.412 0.392 0.412 15,084,766 0.4016 0.80%
2002-04-08 0 1.250 1.240 1.250 1.220 1.270 7,490,000 9,377,420 1.2520 0.405 0.402 0.405 0.395 0.412 23,114,750 0.4057 3.31%
2002-04-04 0 1.210 1.210 1.220 1.210 1.270 12,392,000 15,366,280 1.2400 0.392 0.392 0.395 0.392 0.412 38,242,722 0.4018 0.83%
2002-04-03 0 1.200 1.200 1.210 1.140 1.240 9,204,000 11,065,360 1.2022 0.389 0.389 0.392 0.369 0.402 28,404,294 0.3896 4.35%
2002-04-02 0 1.150 1.130 1.140 1.130 1.150 3,358,000 3,839,020 1.1432 0.373 0.366 0.369 0.366 0.373 10,363,062 0.3705 1.77%
2002-03-28 0 1.130 1.130 1.140 1.120 1.150 3,514,000 3,982,860 1.1334 0.366 0.366 0.369 0.363 0.373 10,844,490 0.3673 0.00%
2002-03-27 0 1.130 1.100 1.110 1.080 1.140 2,518,000 2,811,540 1.1166 0.366 0.356 0.360 0.350 0.369 7,770,753 0.3618 6.60%
2002-03-26 0 1.060 1.050 1.060 1.030 1.060 1,008,000 1,061,460 1.0530 0.343 0.340 0.343 0.334 0.343 3,110,770 0.3412 1.92%
2002-03-25 0 1.040 1.040 1.050 1.020 1.050 1,026,000 1,063,940 1.0370 0.337 0.337 0.340 0.331 0.340 3,166,320 0.3360 4.00%
2002-03-22 0 1.000 1.000 1.010 1.000 1.020 120,000 121,100 1.0092 0.324 0.324 0.327 0.324 0.331 370,330 0.3270 -0.99%
2002-03-21 0 1.010 1.010 1.020 1.000 1.030 632,000 637,140 1.0081 0.327 0.327 0.331 0.324 0.334 1,950,403 0.3267 -3.81%
2002-03-20 0 1.050 1.040 1.050 1.030 1.050 210,000 217,500 1.0357 0.340 0.337 0.340 0.334 0.340 648,077 0.3356 0.96%
2002-03-19 0 1.040 1.020 1.040 1.020 1.060 452,000 468,100 1.0356 0.337 0.331 0.337 0.331 0.343 1,394,909 0.3356 1.96%
2002-03-18 0 1.020 1.020 1.030 1.000 1.040 266,000 272,340 1.0238 0.331 0.331 0.334 0.324 0.337 820,898 0.3318 2.00%
2002-03-15 0 1.000 1.000 1.010 1.000 1.060 870,000 895,440 1.0292 0.324 0.324 0.327 0.324 0.343 2,684,891 0.3335 -5.66%
2002-03-14 0 1.060 1.060 1.070 1.060 1.070 280,000 297,200 1.0614 0.343 0.343 0.347 0.343 0.347 864,103 0.3439 -0.93%
2002-03-13 0 1.070 1.060 1.080 1.050 1.100 1,650,000 1,778,640 1.0780 0.347 0.343 0.350 0.340 0.356 5,092,034 0.3493 -4.46%
2002-03-12 0 1.120 1.110 1.120 1.110 1.150 604,000 683,740 1.1320 0.363 0.360 0.363 0.360 0.373 1,863,993 0.3668 -2.61%
2002-03-11 0 1.150 1.150 1.170 1.130 1.170 776,000 892,240 1.1498 0.373 0.373 0.379 0.366 0.379 2,394,799 0.3726 1.77%
2002-03-08 0 1.130 1.130 1.140 1.110 1.140 892,000 1,002,840 1.1243 0.366 0.366 0.369 0.360 0.369 2,752,785 0.3643 -0.88%
2002-03-07 0 1.140 1.140 1.150 1.120 1.190 2,026,000 2,332,960 1.1515 0.369 0.369 0.373 0.363 0.386 6,252,401 0.3731 -1.72%
2002-03-06 0 1.160 1.160 1.170 1.140 1.200 1,170,000 1,362,140 1.1642 0.376 0.376 0.379 0.369 0.389 3,610,715 0.3772 -2.52%
2002-03-05 0 1.190 1.180 1.200 1.190 1.220 1,616,000 1,948,500 1.2058 0.386 0.382 0.389 0.386 0.395 4,987,108 0.3907 -0.83%
2002-03-04 0 1.200 1.200 1.210 1.180 1.200 2,156,000 2,565,620 1.1900 0.389 0.389 0.392 0.382 0.389 6,653,592 0.3856 4.35%
2002-03-01 0 1.150 1.150 1.160 1.140 1.180 2,028,000 2,353,340 1.1604 0.373 0.373 0.376 0.369 0.382 6,258,573 0.3760 -0.86%
2002-02-28 0 1.160 1.160 1.170 1.140 1.230 6,304,000 7,527,620 1.1941 0.376 0.376 0.379 0.369 0.399 19,454,658 0.3869 -0.85%
2002-02-27 0 1.170 1.170 1.180 1.080 1.170 6,218,000 7,093,880 1.1409 0.379 0.379 0.382 0.350 0.379 19,189,255 0.3697 9.35%
2002-02-26 0 1.070 1.060 1.070 1.040 1.070 680,000 717,960 1.0558 0.347 0.343 0.347 0.337 0.347 2,098,535 0.3421 0.94%
2002-02-25 0 1.060 1.030 1.060 1.000 1.060 400,000 411,360 1.0284 0.343 0.334 0.343 0.324 0.343 1,234,433 0.3332 0.95%
2002-02-22 0 1.050 1.050 1.060 1.030 1.080 616,000 645,340 1.0476 0.340 0.340 0.343 0.334 0.350 1,901,026 0.3395 -2.78%
2002-02-21 0 1.080 1.060 1.090 1.060 1.100 1,426,000 1,532,220 1.0745 0.350 0.343 0.353 0.343 0.356 4,400,752 0.3482 0.93%
2002-02-20 0 1.070 1.060 1.070 1.030 1.080 1,068,000 1,136,460 1.0641 0.347 0.343 0.347 0.334 0.350 3,295,935 0.3448 0.00%
2002-02-19 0 1.070 1.050 1.070 1.040 1.070 960,000 1,012,500 1.0547 0.347 0.340 0.347 0.337 0.347 2,962,638 0.3418 0.00%
2002-02-18 0 1.070 1.070 1.080 0.970 1.080 3,193,100 3,319,822 1.0397 0.347 0.347 0.350 0.314 0.350 9,854,167 0.3369 2.88%
2002-02-15 0 1.040 1.040 1.050 1.020 1.080 2,556,000 2,702,180 1.0572 0.337 0.337 0.340 0.331 0.350 7,888,024 0.3426 4.00%
2002-02-11 0 1.000 0.990 1.000 0.940 1.010 1,998,000 1,942,380 0.9722 0.324 0.321 0.324 0.305 0.327 6,165,991 0.3150 6.38%
2002-02-08 0 0.940 0.900 0.940 0.910 1.090 5,080,000 4,982,040 0.9807 0.305 0.292 0.305 0.295 0.353 15,677,294 0.3178 -14.55%
2002-02-07 0 1.100 1.080 1.090 1.090 1.250 20,776,000 24,302,100 1.1697 0.356 0.350 0.353 0.353 0.405 64,116,429 0.3790

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